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 Cát Lợi
Cat Loi Joint Stock Company
Mã CK:      CLC      48.65      ▼ -0.05 (-0.10%)      (cập nhật 21:00 22/11/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Thuốc lá
Website: http://www.catloi.com.vn
CLC » 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 48,650 -0.05 ▼ -0.10 48,700 48,650 48,050 160 7,784,000
21/11/2024 48,700 0.20 ▲ 0.41 48,500 48,700 48,050 710 34,577,000
19/11/2024 48,500 -0.25 ▼ -0.52 48,750 48,500 48,100 560 27,160,000
18/11/2024 48,750 -0.15 ▼ -0.31 48,900 48,750 48,100 1,110 54,112,500
15/11/2024 48,900 -0.05 ▼ -0.10 48,950 48,900 48,000 1,410 68,949,000
14/11/2024 48,950 0.00 ■■ 0.00 48,950 48,950 47,850 2,320 113,564,000
13/11/2024 48,950 0.30 ▲ 0.61 48,650 49,000 48,200 1,200 58,740,000
12/11/2024 48,650 0.10 ▲ 0.21 48,550 48,650 48,000 1,350 65,677,500
11/11/2024 48,550 -0.10 ▼ -0.21 48,650 48,550 48,200 740 35,927,000
08/11/2024 48,650 0.00 ■■ 0.00 48,650 48,650 47,750 490 23,838,500
07/11/2024 48,650 0.35 ▲ 0.72 48,300 48,700 47,150 600 29,190,000
06/11/2024 48,300 -0.10 ▼ -0.21 48,400 48,950 46,100 510 24,633,000
05/11/2024 48,400 0.40 ▲ 0.83 48,000 48,400 47,500 600 29,040,000
04/11/2024 48,000 -0.50 ▼ -1.04 48,500 49,000 47,700 710 34,080,000
01/11/2024 48,500 -0.30 ▼ -0.62 48,800 48,950 48,500 170 8,245,000
31/10/2024 48,800 -0.20 ▼ -0.41 49,000 49,450 48,050 920 44,896,000
30/10/2024 49,000 0.10 ▲ 0.20 48,900 49,400 48,450 980 48,020,000
29/10/2024 48,900 0.70 ▲ 1.43 48,200 48,950 47,150 980 47,922,000
28/10/2024 48,200 0.20 ▲ 0.41 48,000 48,300 47,050 340 16,388,000
25/10/2024 48,000 0.10 ▲ 0.21 47,900 48,950 47,900 490 23,520,000
24/10/2024 47,900 0.55 ▲ 1.15 47,350 48,850 47,600 580 27,782,000
23/10/2024 47,350 0.70 ▲ 1.48 46,650 48,000 46,550 820 38,827,000
22/10/2024 46,650 0.65 ▲ 1.39 46,000 47,700 45,500 1,500 69,975,000
21/10/2024 46,000 -0.30 ▼ -0.65 46,300 46,600 45,050 610 28,060,000
18/10/2024 46,300 1.10 ▲ 2.38 45,200 46,600 44,150 630 29,169,000
17/10/2024 45,200 0.30 ▲ 0.66 44,900 45,300 44,600 470 21,244,000
16/10/2024 44,900 0.80 ▲ 1.78 44,100 44,950 44,500 160 7,184,000
15/10/2024 44,100 0.00 ■■ 0.00 44,100 44,500 44,050 320 14,112,000
14/10/2024 44,100 0.00 ■■ 0.00 44,100 44,100 44,100 620 27,342,000
11/10/2024 44,100 -0.05 ▼ -0.11 44,150 44,500 44,100 370 16,317,000
10/10/2024 44,150 0.15 ▲ 0.34 44,000 44,500 44,150 460 20,309,000
09/10/2024 44,000 0.00 ■■ 0.00 44,000 44,050 44,000 240 10,560,000
08/10/2024 44,000 0.10 ▲ 0.23 43,900 44,000 43,800 300 13,200,000
07/10/2024 43,900 0.00 ■■ 0.00 43,900 45,800 43,800 560 24,584,000
04/10/2024 43,900 -0.15 ▼ -0.34 44,050 44,200 43,900 580 25,462,000
03/10/2024 44,050 0.25 ▲ 0.57 43,800 44,500 44,050 440 19,382,000
02/10/2024 43,800 -0.70 ▼ -1.60 44,500 44,500 43,800 510 22,338,000
01/10/2024 44,500 0.30 ▲ 0.67 44,200 44,500 44,200 910 40,495,000
30/09/2024 44,200 -0.30 ▼ -0.68 44,500 44,200 44,200 170 7,514,000
27/09/2024 44,500 0.25 ▲ 0.56 44,250 44,500 44,500 230 10,235,000
26/09/2024 44,250 0.15 ▲ 0.34 44,100 44,800 44,250 940 41,595,000
25/09/2024 44,100 -0.60 ▼ -1.36 44,700 44,800 44,100 90 3,969,000
24/09/2024 44,700 0.60 ▲ 1.34 44,100 44,700 44,100 150 6,705,000
23/09/2024 44,100 0.05 ▲ 0.11 44,050 44,100 44,050 260 11,466,000
20/09/2024 44,050 -0.85 ▼ -1.93 44,900 44,900 44,050 100 4,405,000
19/09/2024 44,900 0.90 ▲ 2.00 44,000 44,900 44,050 760 34,124,000
18/09/2024 44,000 0.10 ▲ 0.23 43,900 44,350 43,800 300 13,200,000
17/09/2024 43,900 0.10 ▲ 0.23 43,800 43,950 43,650 200 8,780,000
16/09/2024 43,800 0.30 ▲ 0.68 43,500 43,900 43,800 90 3,942,000
13/09/2024 43,500 0.00 ■■ 0.00 43,500 43,500 43,400 350 15,225,000
12/09/2024 43,500 0.20 ▲ 0.46 43,300 43,500 43,300 770 33,495,000
11/09/2024 43,300 -0.70 ▼ -1.62 44,000 44,300 43,300 2,290 99,157,000
10/09/2024 44,000 0.30 ▲ 0.68 43,700 44,000 43,800 330 14,520,000
09/09/2024 43,700 0.00 ■■ 0.00 43,700 43,750 43,700 210 9,177,000
06/09/2024 43,700 -0.20 ▼ -0.46 43,900 43,800 43,550 270 11,799,000
05/09/2024 43,900 -0.10 ▼ -0.23 44,000 43,900 43,500 30 1,317,000
04/09/2024 44,000 0.30 ▲ 0.68 43,700 44,000 43,500 880 38,720,000
30/08/2024 43,700 -0.15 ▼ -0.34 43,850 43,850 43,500 160 6,992,000
29/08/2024 43,850 -0.15 ▼ -0.34 44,000 43,850 43,700 260 11,401,000
28/08/2024 44,000 0.00 ■■ 0.00 44,000 44,000 43,650 510 22,440,000
27/08/2024 44,000 0.00 ■■ 0.00 44,000 44,200 43,700 610 26,840,000
23/08/2024 44,000 -0.05 ▼ -0.11 44,050 45,900 43,500 1,410 62,040,000
22/08/2024 44,050 0.00 ■■ 0.00 44,050 44,050 44,050 20 881,000
21/08/2024 44,050 0.00 ■■ 0.00 44,050 44,050 44,050 80 3,524,000
20/08/2024 44,050 0.05 ▲ 0.11 44,000 44,100 43,900 560 24,668,000
19/08/2024 44,000 -0.20 ▼ -0.45 44,200 44,800 44,000 340 14,960,000
16/08/2024 44,200 0.00 ■■ 0.00 44,200 44,200 43,850 810 35,802,000
15/08/2024 44,200 0.40 ▲ 0.90 43,800 45,950 43,800 330 14,586,000
14/08/2024 43,800 -0.60 ▼ -1.37 44,400 44,500 43,800 940 41,172,000
13/08/2024 44,400 0.40 ▲ 0.90 44,000 47,000 44,000 970 43,068,000
12/08/2024 44,000 -0.20 ▼ -0.45 44,200 44,250 43,250 670 29,480,000
09/08/2024 44,200 -1.20 ▼ -2.71 45,400 44,600 44,000 1,330 58,786,000
08/08/2024 45,400 0.00 ■■ 0.00 45,400 48,500 45,400 620 28,148,000
07/08/2024 45,400 -0.60 ▼ -1.32 46,000 45,400 44,000 1,150 52,210,000
06/08/2024 46,000 -0.30 ▼ -0.65 46,300 46,300 45,000 190 8,740,000
05/08/2024 46,300 -0.20 ▼ -0.43 46,500 46,300 43,900 290 13,427,000
02/08/2024 46,500 -0.20 ▼ -0.43 46,700 47,700 44,200 450 20,925,000
01/08/2024 46,700 -0.15 ▼ -0.32 46,850 46,700 44,800 790 36,893,000
31/07/2024 46,850 0.00 ■■ 0.00 46,850 46,850 46,850 110 5,153,500
30/07/2024 46,850 -0.15 ▼ -0.32 47,000 47,950 46,050 980 45,913,000
29/07/2024 47,000 0.05 ▲ 0.11 46,950 47,050 46,350 40 1,880,000
26/07/2024 46,950 -0.05 ▼ -0.11 47,000 46,950 46,000 280 13,146,000
25/07/2024 47,000 -0.85 ▼ -1.81 47,850 47,300 45,500 330 15,510,000
24/07/2024 47,850 -0.15 ▼ -0.31 48,000 47,850 46,200 360 17,226,000
22/07/2024 48,000 0.20 ▲ 0.42 47,800 48,700 47,800 2,350 112,800,000
19/07/2024 47,800 0.80 ▲ 1.67 47,000 48,300 46,150 1,970 94,166,000
18/07/2024 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 150 7,050,000
17/07/2024 47,000 -0.20 ▼ -0.43 47,200 48,250 46,150 290 13,630,000
16/07/2024 47,200 0.40 ▲ 0.85 46,800 47,800 46,050 1,220 57,584,000
15/07/2024 46,800 2.25 ▲ 4.81 44,550 46,950 45,000 1,360 63,648,000
12/07/2024 44,550 0.35 ▲ 0.79 44,200 44,550 44,200 930 41,431,500
11/07/2024 44,200 -0.20 ▼ -0.45 44,400 44,550 43,850 1,170 51,714,000
10/07/2024 44,400 0.00 ■■ 0.00 44,400 44,400 43,850 340 15,096,000
09/07/2024 44,400 0.70 ▲ 1.58 43,700 44,400 43,400 420 18,648,000
08/07/2024 43,700 -0.40 ▼ -0.92 44,100 45,000 43,700 320 13,984,000
05/07/2024 44,100 0.50 ▲ 1.13 43,600 44,100 43,400 370 16,317,000
04/07/2024 43,600 0.00 ■■ 0.00 43,600 44,500 43,400 520 22,672,000
03/07/2024 43,600 -0.10 ▼ -0.23 43,700 43,800 43,600 260 11,336,000
02/07/2024 43,700 0.20 ▲ 0.46 43,500 43,900 43,000 1,560 68,172,000
01/07/2024 43,500 -0.20 ▼ -0.46 43,700 44,200 43,500 670 29,145,000
28/06/2024 43,700 -0.10 ▼ -0.23 43,800 45,000 43,600 640 27,968,000
27/06/2024 43,800 -1.45 ▼ -3.31 45,250 45,000 43,800 1,000 43,800,000
26/06/2024 45,250 -0.10 ▼ -0.22 45,350 45,250 45,250 10 452,500
25/06/2024 45,350 -0.15 ▼ -0.33 45,500 45,500 43,000 560 25,396,000
24/06/2024 45,500 -1.40 ▼ -3.08 46,900 46,900 45,000 460 20,930,000
21/06/2024 46,900 -0.20 ▼ -0.43 47,100 47,100 46,900 590 27,671,000
20/06/2024 47,100 0.40 ▲ 0.85 46,700 47,100 45,800 990 46,629,000
19/06/2024 46,700 -1.35 ▼ -2.89 48,050 48,000 46,700 2,660 124,222,000
18/06/2024 48,050 -0.55 ▼ -1.14 48,600 48,650 48,000 350 16,817,500
17/06/2024 48,600 0.10 ▲ 0.21 48,500 51,700 47,900 860 41,796,000
14/06/2024 48,500 -0.90 ▼ -1.86 49,400 49,200 47,600 380 18,430,000
13/06/2024 49,400 1.90 ▲ 3.85 47,500 49,900 48,000 660 32,604,000
12/06/2024 50,000 -0.20 ▼ -0.40 50,200 50,300 48,700 2,320 116,000,000
11/06/2024 50,200 0.20 ▲ 0.40 50,000 50,500 50,000 1,250 62,750,000
10/06/2024 50,000 0.45 ▲ 0.90 49,550 50,500 50,000 1,140 57,000,000
07/06/2024 49,550 -0.45 ▼ -0.91 50,000 49,600 48,200 590 29,234,500
06/06/2024 50,000 0.55 ▲ 1.10 49,450 50,000 48,650 1,780 89,000,000
05/06/2024 49,450 0.85 ▲ 1.72 48,600 49,500 48,000 1,480 73,186,000
04/06/2024 48,600 0.00 ■■ 0.00 48,600 49,450 48,600 730 35,478,000
03/06/2024 48,600 1.10 ▲ 2.26 47,500 48,600 47,000 4,390 213,354,000
31/05/2024 47,500 2.00 ▲ 4.21 45,500 48,600 45,500 1,070 50,825,000
30/05/2024 45,500 0.00 ■■ 0.00 45,500 46,000 44,500 400 18,200,000
29/05/2024 45,500 2.00 ▲ 4.40 43,500 46,000 44,000 1,920 87,360,000
28/05/2024 43,500 0.00 ■■ 0.00 43,500 43,500 43,100 830 36,105,000
27/05/2024 43,500 0.00 ■■ 0.00 43,500 43,600 43,500 100 4,350,000
24/05/2024 43,500 0.00 ■■ 0.00 43,500 43,900 43,100 850 36,975,000
23/05/2024 43,500 0.50 ▲ 1.15 43,000 45,300 43,000 4,100 178,350,000
22/05/2024 43,000 -0.60 ▼ -1.40 43,600 43,200 43,000 220 9,460,000
21/05/2024 43,600 -0.10 ▼ -0.23 43,700 43,700 43,050 250 10,900,000
17/05/2024 43,700 0.00 ■■ 0.00 43,700 43,800 43,700 220 9,614,000
16/05/2024 43,700 0.70 ▲ 1.60 43,000 43,950 43,150 600 26,220,000
15/05/2024 43,000 -1.00 ▼ -2.33 44,000 44,000 43,000 450 19,350,000
14/05/2024 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 10 440,000
13/05/2024 44,000 -0.10 ▼ -0.23 44,100 44,100 43,500 260 11,440,000
10/05/2024 44,100 0.60 ▲ 1.36 43,500 44,200 43,300 650,000 28,665,000,000
09/05/2024 43,500 1.00 ▲ 2.30 42,500 43,800 42,500 2,130 92,655,000
08/05/2024 42,500 -0.10 ▼ -0.24 42,600 42,500 42,000 80 3,400,000
02/05/2024 41,000 0.70 ▲ 1.71 40,300 41,200 40,300 400 16,400,000
26/04/2024 40,300 -0.20 ▼ -0.50 40,500 42,500 40,300 570 22,971,000
25/04/2024 40,500 -0.95 ▼ -2.35 41,450 40,500 40,500 30 1,215,000
24/04/2024 41,450 0.55 ▲ 1.33 40,900 41,550 40,250 190 7,875,500
23/04/2024 40,900 -0.10 ▼ -0.24 41,000 41,000 39,000 850 34,765,000
22/04/2024 41,000 -0.20 ▼ -0.49 41,200 41,200 40,000 550 22,550,000
19/04/2024 41,200 0.20 ▲ 0.49 41,000 41,500 39,600 1,410 58,092,000
17/04/2024 41,000 2.50 ▲ 6.10 38,500 41,150 38,500 4,200 172,200,000
16/04/2024 38,500 -0.20 ▼ -0.52 38,700 38,500 38,000 420 16,170,000
15/04/2024 38,700 -0.20 ▼ -0.52 38,900 39,000 38,700 540 20,898,000
12/04/2024 38,900 -0.10 ▼ -0.26 39,000 39,000 38,900 220 8,558,000
11/04/2024 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 200 7,800,000
10/04/2024 39,000 0.00 ■■ 0.00 39,000 39,000 38,600 220 8,580,000
09/04/2024 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 120 4,680,000
08/04/2024 39,000 -0.40 ▼ -1.03 39,400 39,000 38,900 660 25,740,000
05/04/2024 39,400 -0.05 ▼ -0.13 39,450 39,400 39,400 10 394,000
03/04/2024 39,450 -0.05 ▼ -0.13 39,500 39,500 39,000 300 11,835,000
02/04/2024 39,500 -0.10 ▼ -0.25 39,600 39,700 39,000 900 35,550,000
01/04/2024 39,600 0.20 ▲ 0.51 39,400 39,600 39,400 310 12,276,000
29/03/2024 39,400 0.05 ▲ 0.13 39,350 39,400 39,200 290 11,426,000
28/03/2024 39,350 -0.15 ▼ -0.38 39,500 39,500 39,150 200 7,870,000
27/03/2024 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 160 6,320,000
26/03/2024 39,500 0.40 ▲ 1.01 39,100 39,500 39,100 210 8,295,000
25/03/2024 39,100 -0.40 ▼ -1.02 39,500 39,100 39,100 130 5,083,000
22/03/2024 39,500 0.00 ■■ 0.00 39,500 39,500 39,100 20 790,000
21/03/2024 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 360 14,220,000
20/03/2024 39,500 0.20 ▲ 0.51 39,300 40,900 39,350 500 19,750,000
19/03/2024 39,300 -1.20 ▼ -3.05 40,500 39,300 39,050 230 9,039,000
18/03/2024 40,500 -0.50 ▼ -1.23 41,000 41,900 39,050 1,090 44,145,000
15/03/2024 41,000 1.70 ▲ 4.15 39,300 41,450 39,300 370 15,170,000
14/03/2024 39,300 -2.15 ▼ -5.47 41,450 41,250 39,300 330 12,969,000
13/03/2024 41,450 2.60 ▲ 6.27 38,850 41,500 39,000 1,200 49,740,000
12/03/2024 38,850 0.85 ▲ 2.19 38,000 38,900 38,850 610 23,698,500
11/03/2024 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 820 31,160,000
08/03/2024 38,000 -0.40 ▼ -1.05 38,400 38,150 37,800 450 17,100,000
07/03/2024 38,400 -0.60 ▼ -1.56 39,000 39,000 38,400 470 18,048,000
06/03/2024 38,500 0.00 ■■ 0.00 38,500 38,900 38,500 90 3,465,000
05/03/2024 38,500 0.00 ■■ 0.00 38,500 39,800 38,200 210 8,085,000
04/03/2024 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 1,170 45,045,000
01/03/2024 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 150 5,775,000
29/02/2024 38,500 -0.15 ▼ -0.39 38,650 39,000 38,500 2,390 92,015,000
28/02/2024 38,650 0.00 ■■ 0.00 38,650 39,000 38,650 1,530 59,134,500
27/02/2024 38,650 -0.05 ▼ -0.13 38,700 39,000 38,650 1,410 54,496,500
26/02/2024 38,700 0.00 ■■ 0.00 38,700 38,800 38,600 1,090 42,183,000
23/02/2024 38,700 -0.30 ▼ -0.78 39,000 40,000 38,600 510 19,737,000
22/02/2024 39,000 -0.10 ▼ -0.26 39,100 39,100 39,000 390 15,210,000
21/02/2024 39,100 0.40 ▲ 1.02 38,700 39,100 38,700 220 8,602,000
20/02/2024 38,700 0.00 ■■ 0.00 38,700 39,100 38,700 1,210 46,827,000
19/02/2024 38,700 -0.30 ▼ -0.78 39,000 39,000 38,700 310 11,997,000
16/02/2024 39,000 -0.10 ▼ -0.26 39,100 39,100 39,000 400 15,600,000
15/02/2024 39,100 0.00 ■■ 0.00 39,100 39,700 38,050 170 6,647,000
07/02/2024 39,100 0.10 ▲ 0.26 39,000 39,100 39,100 20 782,000
06/02/2024 39,000 -0.30 ▼ -0.77 39,300 39,150 39,000 130 5,070,000
05/02/2024 39,300 1.30 ▲ 3.31 38,000 39,300 39,000 190 7,467,000
02/02/2024 38,000 -0.90 ▼ -2.37 38,900 39,500 37,500 50 1,900,000
01/02/2024 38,900 0.70 ▲ 1.80 38,200 38,900 37,500 470 18,283,000
31/01/2024 38,200 0.05 ▲ 0.13 38,150 38,800 38,200 450 17,190,000
30/01/2024 38,150 1.35 ▲ 3.54 36,800 38,200 36,500 410 15,641,500
29/01/2024 36,800 -1.40 ▼ -3.80 38,200 39,400 36,500 770 28,336,000
19/01/2024 39,000 0.20 ▲ 0.51 38,800 39,000 38,800 1,680 65,520,000
18/01/2024 38,800 0.30 ▲ 0.77 38,500 38,800 38,500 1,080 41,904,000
17/01/2024 38,500 0.00 ■■ 0.00 38,500 38,900 38,500 1,330 51,205,000
16/01/2024 38,500 0.45 ▲ 1.17 38,050 38,550 38,400 1,400 53,900,000
15/01/2024 38,050 0.00 ■■ 0.00 38,050 38,050 38,050 150 5,707,500
12/01/2024 38,050 0.05 ▲ 0.13 38,000 38,350 38,000 100 3,805,000
11/01/2024 38,000 0.00 ■■ 0.00 38,000 38,400 38,000 560 21,280,000
10/01/2024 38,000 0.00 ■■ 0.00 38,000 38,750 38,000 660 25,080,000
09/01/2024 38,000 0.00 ■■ 0.00 38,000 39,000 38,000 1,170 44,460,000
08/01/2024 38,000 0.20 ▲ 0.53 37,800 38,050 37,950 400 15,200,000
05/01/2024 37,800 0.30 ▲ 0.79 37,500 37,850 37,800 220 8,316,000
04/01/2024 37,500 -0.40 ▼ -1.07 37,900 37,500 37,200 240 9,000,000
03/01/2024 37,900 0.65 ▲ 1.72 37,250 37,900 37,200 30 1,137,000
02/01/2024 37,250 -0.30 ▼ -0.81 37,550 37,250 37,200 150 5,587,500
29/12/2023 37,550 0.05 ▲ 0.13 37,500 37,900 37,200 60 2,253,000
28/12/2023 37,500 0.35 ▲ 0.93 37,150 38,000 36,600 1,090 40,875,000
27/12/2023 37,150 0.15 ▲ 0.40 37,000 37,150 36,550 550 20,432,500
26/12/2023 37,000 -0.10 ▼ -0.27 37,100 37,000 36,500 20 740,000
25/12/2023 37,100 -0.10 ▼ -0.27 37,200 37,100 37,100 10 371,000
20/12/2023 37,200 1.10 ▲ 2.96 36,100 37,300 36,200 310 11,532,000
19/12/2023 36,100 0.00 ■■ 0.00 36,100 36,100 36,100 80 2,888,000
18/12/2023 36,100 -1.40 ▼ -3.88 37,500 37,500 36,100 590 21,299,000
15/12/2023 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 40 1,500,000
14/12/2023 37,500 1.20 ▲ 3.20 36,300 37,500 36,650 1,850 69,375,000
13/12/2023 36,650 0.35 ▲ 0.95 36,300 0 0 490 17,958,500
12/12/2023 36,300 0.20 ▲ 0.55 36,100 36,300 36,100 130 4,719,000
11/12/2023 36,100 0.00 ■■ 0.00 36,100 36,100 36,000 250 9,025,000
08/12/2023 36,100 0.40 ▲ 1.11 35,700 36,450 35,750 1,790 64,619,000
07/12/2023 35,700 0.10 ▲ 0.28 35,600 36,200 35,600 40 1,428,000
06/12/2023 35,600 -0.40 ▼ -1.12 36,000 35,600 35,600 450 16,020,000
05/12/2023 36,000 0.85 ▲ 2.36 35,150 36,400 35,400 1,310 47,160,000
04/12/2023 35,150 -0.15 ▼ -0.43 35,300 36,450 35,050 40 1,406,000
01/12/2023 35,300 -0.20 ▼ -0.57 35,500 35,400 35,400 40 1,412,000
30/11/2023 35,400 -0.10 ▼ -0.28 35,500 35,400 35,400 100 3,540,000
29/11/2023 35,500 -0.50 ▼ -1.41 36,000 35,550 35,500 210 7,455,000
28/11/2023 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 620 22,320,000
27/11/2023 36,000 0.70 ▲ 1.94 35,300 36,450 35,200 3,100 111,600,000
24/11/2023 35,300 0.00 ■■ 0.00 35,300 35,300 35,300 10 353,000
23/11/2023 35,300 0.15 ▲ 0.42 35,150 35,300 35,100 120 4,236,000
22/11/2023 35,150 0.15 ▲ 0.43 35,000 35,150 34,700 2,140 75,221,000
21/11/2023 35,000 -0.05 ▼ -0.14 35,050 35,000 34,550 650 22,750,000
20/11/2023 35,050 0.05 ▲ 0.14 35,000 36,500 34,400 1,200 42,060,000
17/11/2023 35,000 0.00 ■■ 0.00 35,000 35,900 35,000 1,740 60,900,000
16/11/2023 35,000 0.00 ■■ 0.00 35,000 35,200 35,000 30 1,050,000
15/11/2023 35,000 -0.70 ▼ -2.00 35,700 36,000 35,000 240 8,400,000
14/11/2023 35,700 0.50 ▲ 1.40 35,200 35,700 35,400 500 17,850,000
13/11/2023 35,200 0.30 ▲ 0.85 34,900 35,200 35,000 390 13,728,000
10/11/2023 34,900 0.05 ▲ 0.14 34,850 35,200 34,900 740 25,826,000
09/11/2023 34,850 -0.15 ▼ -0.43 35,000 35,000 34,850 260 9,061,000
08/11/2023 35,000 0.00 ■■ 0.00 35,000 35,000 34,900 650 22,750,000
07/11/2023 35,000 0.10 ▲ 0.29 34,900 35,000 34,800 300 10,500,000
06/11/2023 34,900 0.00 ■■ 0.00 34,900 34,900 34,750 740 25,826,000
03/11/2023 34,900 -0.05 ▼ -0.14 34,950 34,900 34,300 330 11,517,000
02/11/2023 34,950 0.05 ▲ 0.14 34,900 34,950 34,900 440 15,378,000
01/11/2023 34,900 0.20 ▲ 0.57 34,700 34,900 33,700 1,380 48,162,000
31/10/2023 34,700 -0.15 ▼ -0.43 34,850 34,900 34,300 130 4,511,000
30/10/2023 34,850 -0.15 ▼ -0.43 35,000 35,000 34,000 1,610 56,108,500
27/10/2023 35,000 0.70 ▲ 2.00 34,300 35,000 34,000 500 17,500,000
26/10/2023 34,300 -0.05 ▼ -0.15 34,350 34,950 34,000 820 28,126,000
25/10/2023 34,350 -0.55 ▼ -1.60 34,900 34,350 34,350 10 343,500
24/10/2023 34,900 0.00 ■■ 0.00 34,900 35,000 34,800 540 18,846,000
23/10/2023 34,900 -0.05 ▼ -0.14 34,950 35,000 34,550 800 27,920,000
20/10/2023 34,950 0.25 ▲ 0.72 34,700 34,950 34,700 240 8,388,000
19/10/2023 34,700 0.30 ▲ 0.86 34,400 35,000 34,450 260 9,022,000
18/10/2023 34,400 -0.60 ▼ -1.74 35,000 35,000 34,400 590 20,296,000
16/10/2023 35,000 0.60 ▲ 1.71 34,400 35,000 34,450 60 2,100,000
13/10/2023 34,400 -1.20 ▼ -3.49 35,600 34,500 34,400 110 3,784,000
12/10/2023 35,600 0.80 ▲ 2.25 34,800 35,600 35,000 290 10,324,000
11/10/2023 34,800 -0.20 ▼ -0.57 35,000 35,000 34,550 820 28,536,000
10/10/2023 35,000 0.00 ■■ 0.00 35,000 35,000 34,950 380 13,300,000
09/10/2023 35,000 0.00 ■■ 0.00 35,000 0 0 0 0
06/10/2023 35,000 0.10 ▲ 0.29 34,900 35,000 34,250 740 25,900,000
05/10/2023 34,900 0.05 ▲ 0.14 34,850 34,900 34,900 10 349,000
04/10/2023 34,850 0.35 ▲ 1.00 34,500 34,850 34,500 60 2,091,000
03/10/2023 34,500 -0.50 ▼ -1.45 35,000 34,500 34,400 880 30,360,000
02/10/2023 35,000 0.10 ▲ 0.29 34,900 35,000 34,900 50 1,750,000
29/09/2023 34,900 0.40 ▲ 1.15 34,500 34,950 34,500 540 18,846,000
28/09/2023 34,500 -0.50 ▼ -1.45 35,000 34,600 34,500 530 18,285,000
27/09/2023 35,000 0.25 ▲ 0.71 34,750 35,000 34,400 820 28,700,000
26/09/2023 34,750 -0.20 ▼ -0.58 34,950 34,750 34,350 90 3,127,500
22/09/2023 34,900 -0.10 ▼ -0.29 35,000 34,950 34,500 270 9,423,000
21/09/2023 35,000 0.05 ▲ 0.14 34,950 35,000 35,000 150 5,250,000
20/09/2023 34,950 0.15 ▲ 0.43 34,800 34,950 34,800 390 13,630,500
19/09/2023 34,800 -0.10 ▼ -0.29 34,900 34,900 34,700 280 9,744,000
18/09/2023 34,900 -0.50 ▼ -1.43 35,400 35,000 34,900 60 2,094,000
15/09/2023 35,400 0.55 ▲ 1.55 34,850 35,900 34,850 770 27,258,000
14/09/2023 34,850 0.20 ▲ 0.57 34,650 34,900 34,450 80 2,788,000
13/09/2023 34,650 0.35 ▲ 1.01 34,300 34,650 34,500 60 2,079,000
12/09/2023 34,300 -0.55 ▼ -1.60 34,850 34,800 34,300 550 18,865,000
11/09/2023 34,850 0.45 ▲ 1.29 34,400 34,850 34,150 1,610 56,108,500
08/09/2023 34,400 0.10 ▲ 0.29 34,300 34,400 34,300 540 18,576,000
07/09/2023 34,300 -0.05 ▼ -0.15 34,350 34,400 34,300 1,760 60,368,000
06/09/2023 34,350 0.05 ▲ 0.15 34,300 34,400 34,300 110 3,778,500
05/09/2023 34,300 0.00 ■■ 0.00 34,300 34,700 34,200 590 20,237,000
31/08/2023 34,300 0.00 ■■ 0.00 34,300 34,300 34,300 140 4,802,000
30/08/2023 34,300 0.05 ▲ 0.15 34,250 34,300 34,300 600 20,580,000
29/08/2023 34,250 0.05 ▲ 0.15 34,200 34,250 34,250 430 14,727,500
24/08/2023 34,200 0.20 ▲ 0.58 34,000 34,200 34,000 1,220 41,724,000
23/08/2023 34,000 0.05 ▲ 0.15 33,950 34,000 34,000 1,170 39,780,000
22/08/2023 33,950 -0.15 ▼ -0.44 34,100 34,400 33,900 2,410 81,819,500
21/08/2023 34,100 -0.10 ▼ -0.29 34,200 34,400 34,100 120 4,092,000
18/08/2023 34,200 0.00 ■■ 0.00 34,200 34,250 34,200 2,910 99,522,000
17/08/2023 34,200 -0.60 ▼ -1.75 34,800 34,500 34,200 1,010 34,542,000
16/08/2023 34,800 0.00 ■■ 0.00 34,800 34,800 34,350 3,850 133,980,000
15/08/2023 34,800 0.00 ■■ 0.00 34,800 34,800 34,800 300 10,440,000
14/08/2023 34,800 0.00 ■■ 0.00 34,800 34,800 34,250 4,600 160,080,000
11/08/2023 34,800 0.00 ■■ 0.00 34,800 34,800 34,800 950 33,060,000
10/08/2023 34,800 -0.05 ▼ -0.14 34,850 34,900 34,800 240 8,352,000
09/08/2023 34,850 -0.05 ▼ -0.14 34,900 34,850 34,300 3,480 121,278,000
08/08/2023 34,900 0.30 ▲ 0.86 34,600 34,900 34,900 40 1,396,000
07/08/2023 34,600 0.10 ▲ 0.29 34,500 34,600 34,500 450 15,570,000
04/08/2023 34,500 -0.10 ▼ -0.29 34,600 34,600 34,500 910 31,395,000
03/08/2023 34,600 -0.40 ▼ -1.16 35,000 34,950 34,600 70 2,422,000
02/08/2023 35,000 0.10 ▲ 0.29 34,900 35,000 34,200 3,560 124,600,000
01/08/2023 34,900 0.40 ▲ 1.15 34,500 35,000 34,550 2,320 80,968,000
31/07/2023 34,500 -0.50 ▼ -1.45 35,000 35,000 34,500 260 8,970,000
28/07/2023 35,000 0.05 ▲ 0.14 34,950 35,000 34,600 390 13,650,000
27/07/2023 34,950 -0.05 ▼ -0.14 35,000 35,000 34,950 1,540 53,823,000
26/07/2023 35,000 0.00 ■■ 0.00 35,000 36,000 35,000 410 14,350,000
25/07/2023 35,000 0.00 ■■ 0.00 35,000 35,000 34,800 1,030 36,050,000
24/07/2023 35,000 0.00 ■■ 0.00 35,000 35,000 34,300 3,140 109,900,000
21/07/2023 35,000 0.50 ▲ 1.43 34,500 35,000 35,000 550 19,250,000
20/07/2023 34,500 -0.50 ▼ -1.45 35,000 35,000 34,500 160 5,520,000
19/07/2023 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 710 24,850,000
18/07/2023 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 160 5,600,000
17/07/2023 35,000 0.00 ■■ 0.00 35,000 35,000 34,750 630 22,050,000
14/07/2023 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 130 4,550,000
13/07/2023 35,000 0.00 ■■ 0.00 35,000 35,100 35,000 1,260 44,100,000
12/07/2023 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 2,210 77,350,000
11/07/2023 35,000 0.00 ■■ 0.00 35,000 35,100 35,000 170 5,950,000
06/07/2023 35,000 0.50 ▲ 1.43 34,500 36,900 33,900 2,040 71,400,000
05/07/2023 34,500 0.25 ▲ 0.72 34,250 34,500 34,250 3,160 109,020,000
04/07/2023 34,250 -0.45 ▼ -1.31 34,700 34,700 34,250 40 1,370,000
03/07/2023 34,700 0.10 ▲ 0.29 34,600 34,700 34,600 270 9,369,000
30/06/2023 34,600 -0.20 ▼ -0.58 34,800 34,800 34,600 20 692,000
29/06/2023 34,800 0.10 ▲ 0.29 34,700 34,800 34,700 330 11,484,000
28/06/2023 34,700 -0.25 ▼ -0.72 34,950 35,000 34,500 3,540 122,838,000
27/06/2023 34,950 0.05 ▲ 0.14 34,900 35,000 34,900 100 3,495,000
26/06/2023 34,900 -0.10 ▼ -0.29 35,000 34,900 34,200 1,590 55,491,000
22/06/2023 35,000 -0.10 ▼ -0.29 35,100 35,200 35,000 50 1,750,000
21/06/2023 35,100 0.30 ▲ 0.85 34,800 35,100 34,200 3,290 115,479,000
20/06/2023 34,800 0.80 ▲ 2.30 34,000 35,800 34,800 150 5,220,000
19/06/2023 34,000 0.00 ■■ 0.00 34,000 34,400 33,850 3,320 112,880,000
16/06/2023 34,200 0.10 ▲ 0.29 34,100 34,200 34,100 60 2,052,000
15/06/2023 34,100 0.00 ■■ 0.00 34,100 34,100 34,100 210 7,161,000
14/06/2023 36,100 0.00 ■■ 0.00 36,100 36,100 36,100 210 7,581,000
13/06/2023 36,100 0.50 ▲ 1.39 35,600 36,100 35,600 420 15,162,000
12/06/2023 35,600 -0.40 ▼ -1.12 36,000 36,200 35,600 1,170 41,652,000
09/06/2023 36,000 0.00 ■■ 0.00 36,000 36,850 36,000 60 2,160,000
08/06/2023 36,000 0.00 ■■ 0.00 36,000 36,400 36,000 140 5,040,000
07/06/2023 36,000 -0.20 ▼ -0.56 36,200 36,500 36,000 530 19,080,000
06/06/2023 36,200 -0.70 ▼ -1.93 36,900 36,900 36,200 30 1,086,000
05/06/2023 36,900 0.50 ▲ 1.36 36,400 36,950 36,850 100 3,690,000
02/06/2023 36,400 0.40 ▲ 1.10 36,000 36,400 36,400 20 728,000
01/06/2023 36,000 0.65 ▲ 1.81 35,350 36,000 35,550 300 10,800,000
31/05/2023 35,350 0.70 ▲ 1.98 34,650 35,400 34,950 330 11,665,500
30/05/2023 34,650 0.25 ▲ 0.72 34,400 34,800 34,650 420 14,553,000
26/05/2023 34,400 0.05 ▲ 0.15 34,350 34,500 34,400 100 3,440,000
25/05/2023 34,350 -1.10 ▼ -3.20 35,450 34,400 34,350 150 5,152,500
24/05/2023 35,450 0.85 ▲ 2.40 34,600 35,450 34,400 220 7,799,000
23/05/2023 34,600 -1.20 ▼ -3.47 35,800 35,000 34,600 680 23,528,000
22/05/2023 35,800 0.10 ▲ 0.28 35,700 35,950 35,000 2,820 100,956,000
18/05/2023 35,700 -0.15 ▼ -0.42 35,850 35,900 35,700 300 10,710,000
16/05/2023 35,850 0.00 ■■ 0.00 35,850 35,850 34,000 910 32,623,500
15/05/2023 35,850 0.15 ▲ 0.42 35,700 36,000 35,800 500 17,925,000
12/05/2023 35,700 -0.25 ▼ -0.70 35,950 35,700 35,700 100 3,570,000
11/05/2023 35,950 -0.05 ▼ -0.14 36,000 35,950 34,500 230 8,268,500
10/05/2023 36,000 0.50 ▲ 1.39 35,500 36,000 35,500 110 3,960,000
09/05/2023 35,500 0.30 ▲ 0.85 35,200 35,500 35,000 50 1,775,000
08/05/2023 35,200 0.60 ▲ 1.70 34,600 35,200 34,800 420 14,784,000
05/05/2023 34,600 0.10 ▲ 0.29 34,500 34,600 34,550 50 1,730,000
04/05/2023 34,500 -0.65 ▼ -1.88 35,150 34,700 34,500 30 1,035,000
28/04/2023 35,150 -0.15 ▼ -0.43 35,300 35,250 35,150 80 2,812,000
27/04/2023 35,300 0.00 ■■ 0.00 35,300 35,300 35,300 10 353,000
24/04/2023 35,300 0.60 ▲ 1.70 34,700 35,300 34,800 570 20,121,000
21/04/2023 34,700 0.20 ▲ 0.58 34,500 35,500 34,500 5,770 200,219,000
20/04/2023 34,500 -0.50 ▼ -1.45 35,000 35,000 34,500 900 31,050,000
19/04/2023 35,000 0.50 ▲ 1.43 34,500 35,000 35,000 200 7,000,000
18/04/2023 34,500 -0.50 ▼ -1.45 35,000 35,000 34,500 200 6,900,000
17/04/2023 35,000 0.30 ▲ 0.86 34,700 35,000 34,900 130 4,550,000
14/04/2023 34,700 -0.10 ▼ -0.29 34,800 35,000 34,700 20 694,000
13/04/2023 34,800 -0.15 ▼ -0.43 34,950 34,800 34,800 10 348,000
12/04/2023 34,950 0.50 ▲ 1.43 34,450 34,950 34,000 110 3,844,500
11/04/2023 34,450 -0.15 ▼ -0.44 34,600 34,900 34,450 60 2,067,000
10/04/2023 34,600 0.90 ▲ 2.60 33,700 34,900 34,500 110 3,806,000
07/04/2023 33,700 -1.10 ▼ -3.26 34,800 34,050 33,700 110 3,707,000
06/04/2023 34,800 0.00 ■■ 0.00 34,800 35,100 34,800 220 7,656,000
05/04/2023 34,800 0.00 ■■ 0.00 34,800 34,800 34,700 260 9,048,000
04/04/2023 34,800 -0.15 ▼ -0.43 34,950 35,000 34,800 350 12,180,000
03/04/2023 34,950 0.50 ▲ 1.43 34,450 34,950 34,200 1,530 53,473,500
31/03/2023 34,450 -0.55 ▼ -1.60 35,000 34,500 34,350 3,860 132,977,000
30/03/2023 35,000 -0.30 ▼ -0.86 35,300 35,000 34,500 690 24,150,000
29/03/2023 35,300 -0.10 ▼ -0.28 35,400 35,300 34,550 3,110 109,783,000
28/03/2023 35,400 -0.20 ▼ -0.56 35,600 35,550 35,400 190 6,726,000
24/03/2023 34,950 0.00 ■■ 0.00 34,950 35,750 34,500 420 14,679,000
22/03/2023 34,900 -0.10 ▼ -0.29 35,000 35,000 34,900 30 1,047,000
21/03/2023 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 20 700,000
20/03/2023 35,000 -0.55 ▼ -1.57 35,550 35,550 35,000 270 9,450,000
17/03/2023 35,550 -0.15 ▼ -0.42 35,700 35,600 35,550 90 3,199,500
16/03/2023 35,700 -0.10 ▼ -0.28 35,800 35,700 35,700 10 357,000
15/03/2023 35,800 0.30 ▲ 0.84 35,500 35,800 35,800 20 716,000
14/03/2023 35,500 0.00 ■■ 0.00 35,500 0 0 0 0
08/03/2023 35,500 -0.10 ▼ -0.28 35,600 35,500 35,450 1,150 40,825,000
07/03/2023 35,600 1.00 ▲ 2.81 34,600 36,000 34,500 2,260 80,456,000
06/03/2023 34,600 -0.45 ▼ -1.30 35,050 34,650 34,600 90 3,114,000
03/03/2023 35,050 -0.45 ▼ -1.28 35,500 35,050 35,000 130 4,556,500
02/03/2023 35,500 0.80 ▲ 2.25 34,700 35,500 34,700 300 10,650,000
01/03/2023 34,700 -0.20 ▼ -0.58 34,900 35,000 34,700 390 13,533,000
28/02/2023 34,900 0.40 ▲ 1.15 34,500 35,500 33,300 4,470 156,003,000
27/02/2023 34,500 0.05 ▲ 0.14 34,450 35,000 34,500 920 31,740,000
24/02/2023 34,450 -0.05 ▼ -0.15 34,500 34,450 33,150 20 689,000
23/02/2023 34,500 0.00 ■■ 0.00 34,500 34,500 34,000 770 26,565,000
22/02/2023 36,000 0.50 ▲ 1.39 35,500 36,000 35,500 690 24,840,000
21/02/2023 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 1,460 51,830,000
20/02/2023 35,500 0.00 ■■ 0.00 35,500 35,850 35,500 770 27,335,000
17/02/2023 35,500 0.00 ■■ 0.00 35,500 35,700 35,500 270 9,585,000
16/02/2023 35,500 0.00 ■■ 0.00 35,500 35,500 34,350 140 4,970,000
15/02/2023 35,500 0.80 ▲ 2.25 34,700 35,500 34,750 260 9,230,000
14/02/2023 34,700 -1.50 ▼ -4.32 36,200 35,000 34,650 640 22,208,000
09/02/2023 36,200 0.40 ▲ 1.10 35,800 36,200 35,800 1,060 38,372,000
08/02/2023 35,800 1.10 ▲ 3.07 34,700 35,800 34,500 220 7,876,000
07/02/2023 34,700 0.15 ▲ 0.43 34,550 34,700 34,700 20 694,000
06/02/2023 34,550 -1.10 ▼ -3.18 35,650 35,900 34,550 50 1,727,500
02/02/2023 35,650 0.30 ▲ 0.84 35,350 35,950 34,000 130 4,634,500
01/02/2023 35,350 0.75 ▲ 2.12 34,600 35,500 33,800 1,490 52,671,500
31/01/2023 34,600 1.20 ▲ 3.47 33,400 34,600 33,450 16,380 566,748,000
30/01/2023 33,400 -0.20 ▼ -0.60 33,600 33,800 33,250 280 9,352,000
27/01/2023 33,600 0.60 ▲ 1.79 33,000 35,000 33,400 720 24,192,000
19/01/2023 33,000 0.00 ■■ 0.00 33,000 33,300 33,000 170 5,610,000
18/01/2023 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 80 2,640,000
17/01/2023 33,000 0.40 ▲ 1.21 32,600 33,750 32,200 450 14,850,000
16/01/2023 32,600 -0.20 ▼ -0.61 32,800 32,800 32,600 330 10,758,000
13/01/2023 32,800 0.10 ▲ 0.30 32,700 32,800 32,800 60 1,968,000
11/01/2023 32,700 0.70 ▲ 2.14 32,000 33,750 32,500 270 8,829,000
10/01/2023 32,000 -0.20 ▼ -0.63 32,200 32,000 32,000 20 640,000
09/01/2023 32,200 0.30 ▲ 0.93 31,900 32,200 32,100 40 1,288,000
06/01/2023 31,900 -0.10 ▼ -0.31 32,000 32,000 31,900 60 1,914,000
05/01/2023 32,000 0.00 ■■ 0.00 32,000 32,100 32,000 1,040 33,280,000
04/01/2023 32,000 0.50 ▲ 1.56 31,500 32,200 32,000 80 2,560,000
03/01/2023 31,500 -0.50 ▼ -1.59 32,000 31,500 31,500 30 945,000
30/12/2022 32,000 0.50 ▲ 1.56 31,500 32,250 31,100 790 25,280,000
29/12/2022 31,500 -0.50 ▼ -1.59 32,000 32,300 31,500 400 12,600,000
28/12/2022 32,000 0.05 ▲ 0.16 31,950 32,000 31,350 500 16,000,000
27/12/2022 31,950 -0.05 ▼ -0.16 32,000 31,950 31,200 60 1,917,000
26/12/2022 32,000 0.45 ▲ 1.41 31,550 32,000 31,200 510 16,320,000
23/12/2022 31,550 -1.15 ▼ -3.65 32,700 32,000 31,550 290 9,149,500
22/12/2022 32,700 0.30 ▲ 0.92 32,400 32,700 32,400 170 5,559,000
21/12/2022 32,400 0.00 ■■ 0.00 32,400 32,400 31,600 310 10,044,000
20/12/2022 32,400 0.00 ■■ 0.00 32,400 32,400 32,050 4,010 129,924,000
19/12/2022 32,400 0.00 ■■ 0.00 32,400 32,400 32,050 4,010 129,924,000
15/12/2022 33,100 1.00 ▲ 3.02 32,100 33,200 32,100 1,350 44,685,000
14/12/2022 32,100 -0.05 ▼ -0.16 32,150 32,100 32,100 150 4,815,000
13/12/2022 32,150 -0.25 ▼ -0.78 32,400 32,350 31,500 130 4,179,500
12/12/2022 32,400 0.95 ▲ 2.93 31,450 32,400 31,000 720 23,328,000
10/12/2022 31,450 0.00 ■■ 0.00 31,450 31,450 31,400 50 1,572,500
09/12/2022 31,450 0.00 ■■ 0.00 31,450 31,450 31,400 50 1,572,500
08/12/2022 31,450 0.25 ▲ 0.79 31,200 31,450 31,000 4,430 139,323,500
07/12/2022 31,200 0.20 ▲ 0.64 31,000 31,200 31,200 10 312,000
06/12/2022 31,000 -0.50 ▼ -1.61 31,500 31,500 31,000 2,710 84,010,000
05/12/2022 31,500 -0.35 ▼ -1.11 31,850 31,600 31,300 1,830 57,645,000
02/12/2022 31,850 0.75 ▲ 2.35 31,100 32,200 31,500 190 6,051,500
01/12/2022 31,100 -0.30 ▼ -0.96 31,400 31,800 31,100 3,030 94,233,000
30/11/2022 31,400 -1.60 ▼ -5.10 33,000 32,350 31,300 6,270 196,878,000
28/11/2022 33,000 0.05 ▲ 0.15 32,950 33,000 32,950 190 6,270,000
27/11/2022 32,950 0.75 ▲ 2.28 32,200 32,950 32,950 100 3,295,000
25/11/2022 32,950 0.75 ▲ 2.28 32,200 32,950 32,950 100 3,295,000
24/11/2022 32,200 -0.80 ▼ -2.48 33,000 32,600 32,200 210 6,762,000
23/11/2022 33,000 0.50 ▲ 1.52 32,500 33,000 33,000 20 660,000
22/11/2022 32,500 -0.45 ▼ -1.38 32,950 32,500 32,500 50 1,625,000
21/11/2022 32,950 0.95 ▲ 2.88 32,000 32,950 32,950 140 4,613,000
20/11/2022 32,000 -0.95 ▼ -2.97 32,950 32,100 32,000 280 8,960,000
18/11/2022 32,000 -0.95 ▼ -2.97 32,950 32,100 32,000 280 8,960,000
17/11/2022 32,950 0.95 ▲ 2.88 32,000 32,950 32,000 380 12,521,000
16/11/2022 32,000 0.00 ■■ 0.00 32,000 32,000 31,300 880 28,160,000
15/11/2022 32,000 -1.75 ▼ -5.47 33,750 33,000 32,000 1,040 33,280,000
14/11/2022 33,750 -0.10 ▼ -0.30 33,850 33,800 32,500 230 7,762,500
13/11/2022 33,850 0.00 ■■ 0.00 33,850 33,850 33,850 500 16,925,000
11/11/2022 33,850 0.00 ■■ 0.00 33,850 33,850 33,850 500 16,925,000
10/11/2022 33,850 0.00 ■■ 0.00 33,850 33,900 32,800 660 22,341,000
09/11/2022 33,850 -0.15 ▼ -0.44 34,000 33,900 33,850 410 13,878,500
08/11/2022 34,000 0.00 ■■ 0.00 34,000 34,000 33,900 210 7,140,000
07/11/2022 34,000 -0.70 ▼ -2.06 34,700 34,150 33,800 150 5,100,000
06/11/2022 34,700 -0.60 ▼ -1.73 35,300 34,950 34,700 20 694,000
04/11/2022 34,700 -0.60 ▼ -1.73 35,300 34,950 34,700 20 694,000
02/11/2022 35,300 0.05 ▲ 0.14 35,250 35,300 34,100 70 2,471,000
01/11/2022 35,250 0.45 ▲ 1.28 34,800 35,250 34,800 760 26,790,000
31/10/2022 34,800 -0.20 ▼ -0.57 35,000 34,950 34,500 1,720 59,856,000
28/10/2022 35,000 0.40 ▲ 1.14 34,600 35,000 34,000 750 26,250,000
27/10/2022 34,600 0.10 ▲ 0.29 34,500 34,600 33,550 450 15,570,000
26/10/2022 34,500 -0.35 ▼ -1.01 34,850 34,500 34,000 200 6,900,000
25/10/2022 34,850 -0.10 ▼ -0.29 34,950 34,850 33,700 190 6,621,500
24/10/2022 34,950 0.45 ▲ 1.29 34,500 35,000 34,000 1,070 37,396,500
21/10/2022 34,500 -0.20 ▼ -0.58 34,700 35,250 34,500 460 15,870,000
20/10/2022 34,700 -0.80 ▼ -2.31 35,500 35,500 34,700 340 11,798,000
19/10/2022 35,500 0.50 ▲ 1.41 35,000 35,500 34,950 350 12,425,000
18/10/2022 35,000 0.55 ▲ 1.57 34,450 35,000 34,000 2,510 87,850,000
17/10/2022 34,450 -0.05 ▼ -0.15 34,500 35,000 34,000 1,200 41,340,000
16/10/2022 34,500 -0.30 ▼ -0.87 34,800 34,900 34,500 350 12,075,000
14/10/2022 34,500 -0.30 ▼ -0.87 34,800 34,900 34,500 350 12,075,000
13/10/2022 34,800 -0.05 ▼ -0.14 34,850 35,100 34,500 700 24,360,000
12/10/2022 34,850 0.00 ■■ 0.00 34,850 34,850 34,000 70 2,439,500
11/10/2022 34,850 0.35 ▲ 1.00 34,500 35,000 34,450 430 14,985,500
07/10/2022 33,600 -1.40 ▼ -4.17 35,000 34,250 33,600 970 32,592,000
06/10/2022 35,000 0.25 ▲ 0.71 34,750 35,000 34,500 510 17,850,000
05/10/2022 34,750 -0.25 ▼ -0.72 35,000 35,450 34,750 340 11,815,000
04/10/2022 35,000 -1.00 ▼ -2.86 36,000 35,500 35,000 60 2,100,000
03/10/2022 36,000 0.55 ▲ 1.53 35,450 36,000 35,000 180 6,480,000
02/10/2022 35,450 -0.05 ▼ -0.14 35,500 35,450 35,100 110 3,899,500
30/09/2022 35,450 -0.05 ▼ -0.14 35,500 35,450 35,100 110 3,899,500
28/09/2022 35,500 0.00 ■■ 0.00 35,500 35,500 35,450 170 6,035,000
27/09/2022 35,500 0.15 ▲ 0.42 35,350 35,900 35,500 400 14,200,000
26/09/2022 35,350 -0.50 ▼ -1.41 35,850 35,850 35,350 360 12,726,000
25/09/2022 35,850 0.55 ▲ 1.53 35,300 35,900 35,400 70 2,509,500
23/09/2022 35,850 0.55 ▲ 1.53 35,300 35,900 35,400 70 2,509,500
22/09/2022 35,300 0.30 ▲ 0.85 35,000 35,500 35,000 810 28,593,000
21/09/2022 35,000 0.10 ▲ 0.29 34,900 35,000 35,000 30 1,050,000
20/09/2022 34,900 -0.40 ▼ -1.15 35,300 35,400 34,900 670 23,383,000
19/09/2022 35,300 0.25 ▲ 0.71 35,050 35,300 35,000 790 27,887,000
16/09/2022 35,050 -0.15 ▼ -0.43 35,200 35,700 35,000 2,150 75,357,500
15/09/2022 35,200 -0.60 ▼ -1.70 35,800 35,900 35,200 1,640 57,728,000
14/09/2022 35,800 -1.20 ▼ -3.35 37,000 36,100 35,800 1,470 52,626,000
13/09/2022 37,000 0.50 ▲ 1.35 36,500 37,000 35,650 40 1,480,000
12/09/2022 36,500 0.50 ▲ 1.37 36,000 36,500 36,500 20 730,000
11/09/2022 37,000 1.00 ▲ 2.70 36,000 37,000 36,000 200 7,400,000
09/09/2022 37,000 1.00 ▲ 2.70 36,000 37,000 36,000 200 7,400,000
08/09/2022 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 780 28,080,000
07/09/2022 36,000 -0.15 ▼ -0.42 36,150 36,100 36,000 920 33,120,000
06/09/2022 36,150 0.05 ▲ 0.14 36,100 36,150 36,100 300 10,845,000
05/09/2022 36,100 0.00 ■■ 0.00 36,100 36,900 36,000 400 14,440,000
04/09/2022 36,100 0.05 ▲ 0.14 36,050 36,100 36,100 20 722,000
02/09/2022 36,100 0.05 ▲ 0.14 36,050 36,100 36,100 20 722,000
01/09/2022 36,100 0.05 ▲ 0.14 36,050 36,100 36,100 20 722,000
31/08/2022 36,100 0.05 ▲ 0.14 36,050 36,100 36,100 20 722,000
30/08/2022 36,050 0.05 ▲ 0.14 36,000 37,500 36,000 520 18,746,000
29/08/2022 36,000 0.00 ■■ 0.00 36,000 36,200 36,000 300 10,800,000
28/08/2022 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 530 19,080,000
26/08/2022 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 530 19,080,000
25/08/2022 36,000 0.00 ■■ 0.00 36,000 37,200 36,000 200 7,200,000
24/08/2022 36,000 0.20 ▲ 0.56 35,800 36,100 36,000 90 3,240,000
23/08/2022 35,800 -1.45 ▼ -4.05 37,250 35,800 35,800 120 4,296,000
22/08/2022 37,250 0.75 ▲ 2.01 36,500 37,300 35,800 1,000 37,250,000
21/08/2022 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 340 12,410,000
19/08/2022 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 340 12,410,000
18/08/2022 36,500 -0.15 ▼ -0.41 36,650 36,700 36,500 390 14,235,000
17/08/2022 36,650 -0.55 ▼ -1.50 37,200 36,700 36,500 220 8,063,000
15/08/2022 37,200 0.00 ■■ 0.00 37,200 37,200 37,150 530 19,716,000
14/08/2022 37,200 0.30 ▲ 0.81 36,900 37,200 37,200 10 372,000
12/08/2022 37,200 0.30 ▲ 0.81 36,900 37,200 37,200 10 372,000
11/08/2022 36,900 -0.10 ▼ -0.27 37,000 37,000 36,900 310 11,439,000
10/08/2022 37,000 0.05 ▲ 0.14 36,950 37,000 36,900 1,050 38,850,000
09/08/2022 36,950 0.00 ■■ 0.00 36,950 37,000 36,650 760 28,082,000
08/08/2022 36,950 1.30 ▲ 3.52 35,650 37,750 35,700 1,070 39,536,500
06/08/2022 35,650 0.00 ■■ 0.00 35,650 35,750 35,400 990 35,293,500
05/08/2022 35,650 0.00 ■■ 0.00 35,650 35,750 35,400 990 35,293,500
04/08/2022 35,650 0.25 ▲ 0.70 35,400 35,650 35,500 130 4,634,500
03/08/2022 35,400 -0.25 ▼ -0.71 35,650 35,650 35,400 560 19,824,000
02/08/2022 35,650 0.00 ■■ 0.00 35,650 35,650 35,500 750 26,737,500
01/08/2022 35,650 0.15 ▲ 0.42 35,500 35,650 35,450 840 29,946,000
30/07/2022 35,500 0.30 ▲ 0.85 35,200 35,800 35,100 70 2,485,000
29/07/2022 35,500 0.30 ▲ 0.85 35,200 35,800 35,100 70 2,485,000
28/07/2022 35,200 0.15 ▲ 0.43 35,050 35,200 35,000 1,080 38,016,000
27/07/2022 35,050 -0.55 ▼ -1.57 35,600 35,500 35,050 700 24,535,000
26/07/2022 35,600 0.10 ▲ 0.28 35,500 35,700 35,600 120 4,272,000
25/07/2022 35,500 -0.20 ▼ -0.56 35,700 35,600 35,500 590 20,945,000
24/07/2022 35,700 0.20 ▲ 0.56 35,500 36,000 35,500 330 11,781,000
22/07/2022 35,700 0.20 ▲ 0.56 35,500 36,000 35,500 330 11,781,000
21/07/2022 35,500 -0.90 ▼ -2.54 36,400 36,000 35,500 290 10,295,000
20/07/2022 36,400 -0.10 ▼ -0.27 36,500 36,400 35,500 570 20,748,000
19/07/2022 36,500 0.30 ▲ 0.82 36,200 36,700 35,150 520 18,980,000
18/07/2022 36,200 -0.15 ▼ -0.41 36,350 36,900 36,150 260 9,412,000
15/07/2022 36,150 -0.20 ▼ -0.55 36,350 36,500 36,150 1,130 40,849,500
14/07/2022 36,350 -0.10 ▼ -0.28 36,450 36,500 36,350 50 1,817,500
13/07/2022 36,450 -0.05 ▼ -0.14 36,500 36,450 35,800 110 4,009,500
12/07/2022 36,500 0.10 ▲ 0.27 36,400 36,500 36,500 900 32,850,000
11/07/2022 36,500 0.10 ▲ 0.27 36,400 36,500 36,500 900 32,850,000
07/07/2022 36,400 -0.10 ▼ -0.27 36,500 36,400 36,400 20 728,000
06/07/2022 36,500 0.50 ▲ 1.37 36,000 36,500 36,000 530 19,345,000
05/07/2022 36,000 -0.50 ▼ -1.39 36,500 36,500 36,000 1,290 46,440,000
04/07/2022 36,500 0.00 ■■ 0.00 36,500 36,500 36,000 150 5,475,000
03/07/2022 36,500 0.20 ▲ 0.55 36,300 37,000 36,000 1,990 72,635,000
01/07/2022 36,500 0.20 ▲ 0.55 36,300 37,000 36,000 1,990 72,635,000
30/06/2022 36,300 0.00 ■■ 0.00 36,300 36,700 36,300 280 10,164,000
29/06/2022 36,300 -0.50 ▼ -1.38 36,800 36,300 35,050 190 6,897,000
28/06/2022 36,800 1.80 ▲ 4.89 35,000 36,800 35,000 640 23,552,000
27/06/2022 35,000 0.00 ■■ 0.00 35,000 36,000 35,000 1,790 62,650,000
24/06/2022 35,000 -1.55 ▼ -4.43 36,550 36,950 35,000 2,550 89,250,000
23/06/2022 36,550 -0.05 ▼ -0.14 36,600 36,550 35,600 30 1,096,500
22/06/2022 36,600 -0.40 ▼ -1.09 37,000 37,000 36,600 520 19,032,000
21/06/2022 37,000 -0.20 ▼ -0.54 37,200 37,000 35,600 230 8,510,000
20/06/2022 37,200 -0.15 ▼ -0.40 37,350 37,200 35,600 120 4,464,000
17/06/2022 37,350 -0.55 ▼ -1.47 37,900 37,350 35,450 30 1,120,500
16/06/2022 37,900 1.80 ▲ 4.75 36,100 37,900 36,400 1,410 53,439,000
15/06/2022 38,600 0.10 ▲ 0.26 38,500 38,900 38,500 1,120 43,232,000
14/06/2022 38,500 0.00 ■■ 0.00 38,950 38,500 38,000 510 19,635,000
13/06/2022 38,950 0.15 ▲ 0.39 38,800 39,350 38,000 740 28,823,000
12/06/2022 38,800 -0.65 ▼ -1.68 39,450 39,150 38,800 5,560 215,728,000
10/06/2022 38,800 -0.65 ▼ -1.68 39,450 39,150 38,800 5,560 215,728,000
09/06/2022 39,450 -0.05 ▼ -0.13 39,500 39,500 38,650 5,580 220,131,000
08/06/2022 39,500 0.20 ▲ 0.51 39,300 39,700 38,300 4,640 183,280,000
07/06/2022 39,300 -0.15 ▼ -0.38 39,450 39,450 39,200 180 7,074,000
06/06/2022 39,450 -0.05 ▼ -0.13 39,500 39,500 38,600 730 28,798,500
05/06/2022 39,500 -0.40 ▼ -1.01 39,900 39,900 37,500 180 7,110,000
03/06/2022 39,500 -0.40 ▼ -1.01 39,900 39,900 37,500 180 7,110,000
02/06/2022 39,900 0.25 ▲ 0.63 39,650 40,000 39,900 620 24,738,000
01/06/2022 39,650 0.65 ▲ 1.64 39,000 39,650 39,000 2,610 103,486,500
31/05/2022 39,000 0.50 ▲ 1.28 38,500 39,000 38,600 970 37,830,000
30/05/2022 38,500 0.40 ▲ 1.04 38,100 38,500 38,100 750 28,875,000
27/05/2022 38,100 0.10 ▲ 0.26 38,000 38,200 38,050 720 27,432,000
26/05/2022 38,000 0.00 ■■ 0.00 38,000 38,100 38,000 200 7,600,000
25/05/2022 38,000 0.30 ▲ 0.79 37,700 38,000 37,550 50 1,900,000
24/05/2022 37,700 0.00 ■■ 0.00 37,700 38,450 37,350 820 30,914,000
23/05/2022 37,700 0.00 ■■ 0.00 37,700 37,700 37,700 20 754,000
21/05/2022 37,700 0.00 ■■ 0.00 37,700 37,800 37,700 120 4,524,000
20/05/2022 37,700 0.00 ■■ 0.00 37,700 37,800 37,700 120 4,524,000
19/05/2022 37,700 -0.10 ▼ -0.27 37,800 37,700 37,000 560 21,112,000
18/05/2022 37,800 0.35 ▲ 0.93 37,450 37,800 37,400 1,630 61,614,000
17/05/2022 37,450 0.95 ▲ 2.54 36,500 37,450 36,500 510 19,099,500
16/05/2022 36,500 0.50 ▲ 1.37 36,000 36,700 36,500 130 4,745,000
13/05/2022 36,000 -1.00 ▼ -2.78 37,000 37,000 35,700 2,780 100,080,000
12/05/2022 37,000 -0.50 ▼ -1.35 37,500 37,500 36,700 1,460 54,020,000
11/05/2022 37,500 0.50 ▲ 1.33 37,000 37,500 37,000 1,740 65,250,000
10/05/2022 37,000 0.05 ▲ 0.14 36,950 37,400 36,000 420 15,540,000
09/05/2022 36,950 -1.15 ▼ -3.11 38,100 38,100 36,000 2,900 107,155,000
29/04/2022 38,400 0.30 ▲ 0.78 38,100 38,500 38,100 650 24,960,000
28/04/2022 38,100 0.00 ■■ 0.00 38,100 38,100 38,100 20 762,000
27/04/2022 38,100 0.20 ▲ 0.52 37,900 38,100 37,900 160 6,096,000
26/04/2022 37,900 0.35 ▲ 0.92 37,550 37,900 35,500 5,270 199,733,000
25/04/2022 37,550 -1.40 ▼ -3.73 38,950 39,000 37,500 8,400 315,420,000
23/04/2022 38,950 0.15 ▲ 0.39 38,800 39,000 38,600 880 34,276,000
22/04/2022 38,950 0.15 ▲ 0.39 38,800 39,000 38,600 880 34,276,000
21/04/2022 38,800 0.00 ■■ 0.00 38,800 38,800 36,800 1,270 49,276,000
20/04/2022 38,800 -0.80 ▼ -2.06 39,600 39,400 38,700 2,890 112,132,000
19/04/2022 39,600 -0.40 ▼ -1.01 40,000 40,550 39,300 980 38,808,000
18/04/2022 40,000 -0.60 ▼ -1.50 40,600 40,600 39,800 990 39,600,000
16/04/2022 40,600 -0.05 ▼ -0.12 40,650 40,600 39,350 4,510 183,106,000
15/04/2022 40,600 -0.05 ▼ -0.12 40,650 40,600 39,350 4,510 183,106,000
14/04/2022 40,650 0.65 ▲ 1.60 40,000 41,000 40,100 910 36,991,500
13/04/2022 40,000 0.40 ▲ 1.00 39,600 40,000 39,300 1,170 46,800,000
12/04/2022 39,600 0.00 ■■ 0.00 39,600 39,600 39,050 6,350 251,460,000
08/04/2022 39,600 -0.80 ▼ -2.02 40,400 40,300 39,400 3,270 129,492,000
07/04/2022 40,400 -0.10 ▼ -0.25 40,500 40,500 40,200 660 26,664,000
06/04/2022 40,500 -0.10 ▼ -0.25 40,600 40,600 40,100 5,320 215,460,000
05/04/2022 40,600 0.40 ▲ 0.99 40,200 40,650 40,250 190 7,714,000
04/04/2022 40,200 -0.15 ▼ -0.37 40,350 40,500 40,200 1,790 71,958,000
01/04/2022 40,350 -0.55 ▼ -1.36 40,900 40,750 39,650 250 10,087,500
31/03/2022 40,900 0.15 ▲ 0.37 40,750 41,000 40,100 690 28,221,000
30/03/2022 40,750 0.25 ▲ 0.61 40,500 40,900 40,000 2,540 103,505,000
29/03/2022 40,500 0.50 ▲ 1.23 40,000 40,500 39,700 1,540 62,370,000
28/03/2022 40,000 -0.40 ▼ -1.00 40,400 40,000 39,550 5,490 219,600,000
25/03/2022 40,400 -0.20 ▼ -0.50 40,600 41,000 39,800 950 38,380,000
24/03/2022 40,600 -0.05 ▼ -0.12 40,650 41,800 40,450 3,930 159,558,000
23/03/2022 40,650 2.65 ▲ 6.52 38,000 40,650 38,000 12,230 497,149,500
22/03/2022 38,000 0.60 ▲ 1.58 37,400 38,000 37,500 1,820 69,160,000
21/03/2022 37,400 0.00 ■■ 0.00 37,400 37,500 37,400 730 27,302,000
18/03/2022 37,400 -0.40 ▼ -1.07 37,800 37,450 37,400 230 8,602,000
17/03/2022 37,800 0.35 ▲ 0.93 37,450 37,900 37,200 1,100 41,580,000
16/03/2022 37,450 -0.05 ▼ -0.13 37,500 37,500 37,200 710 26,589,500
15/03/2022 37,500 -0.10 ▼ -0.27 37,600 37,500 37,000 7,740 290,250,000
14/03/2022 37,600 -0.15 ▼ -0.40 37,750 37,650 37,100 1,080 40,608,000
11/03/2022 37,750 0.15 ▲ 0.40 37,600 37,800 37,350 850 32,087,500
10/03/2022 37,600 0.20 ▲ 0.53 37,400 37,800 37,600 190 7,144,000
09/03/2022 37,400 -0.40 ▼ -1.07 37,800 37,800 37,400 300 11,220,000
08/03/2022 37,800 -0.20 ▼ -0.53 38,000 38,150 37,800 290 10,962,000
07/03/2022 38,000 0.15 ▲ 0.39 37,850 38,000 37,450 1,080 41,040,000
05/03/2022 37,850 0.25 ▲ 0.66 37,600 37,850 37,350 1,510 57,153,500
04/03/2022 37,850 0.25 ▲ 0.66 37,600 37,850 37,350 1,510 57,153,500
03/03/2022 37,600 0.10 ▲ 0.27 37,500 37,700 37,150 1,080 40,608,000
02/03/2022 37,500 -0.10 ▼ -0.27 37,600 37,850 37,150 3,850 144,375,000
01/03/2022 37,600 0.10 ▲ 0.27 37,500 37,700 37,100 3,000 112,800,000
28/02/2022 37,500 -0.05 ▼ -0.13 37,550 37,600 37,500 420 15,750,000
27/02/2022 37,550 -0.05 ▼ -0.13 37,600 37,800 36,800 1,150 43,182,500
25/02/2022 37,550 -0.05 ▼ -0.13 37,600 37,800 36,800 1,150 43,182,500
24/02/2022 37,600 0.00 ■■ 0.00 37,600 38,450 37,000 3,080 115,808,000
23/02/2022 37,600 0.55 ▲ 1.46 37,050 38,500 37,600 1,400 52,640,000
22/02/2022 37,050 -0.75 ▼ -2.02 37,800 38,100 37,050 1,690 62,614,500
21/02/2022 37,800 -0.20 ▼ -0.53 38,000 38,200 37,700 3,520 133,056,000
20/02/2022 38,000 0.50 ▲ 1.32 37,500 38,100 37,150 4,800 182,400,000
18/02/2022 38,000 0.50 ▲ 1.32 37,500 38,100 37,150 4,800 182,400,000
17/02/2022 37,500 0.10 ▲ 0.27 37,400 37,600 37,200 1,540 57,750,000
16/02/2022 37,400 0.25 ▲ 0.67 37,150 37,700 37,150 1,640 61,336,000
15/02/2022 37,150 0.00 ■■ 0.00 37,150 37,450 37,100 740 27,491,000
14/02/2022 37,150 0.15 ▲ 0.40 37,000 37,300 36,800 1,070 39,750,500
11/02/2022 37,000 -0.10 ▼ -0.27 37,100 37,350 37,000 270 9,990,000
10/02/2022 37,100 0.00 ■■ 0.00 37,100 37,450 37,000 100 3,710,000
09/02/2022 37,100 -0.30 ▼ -0.81 37,400 37,400 37,100 140 5,194,000
08/02/2022 37,400 0.05 ▲ 0.13 37,350 37,450 37,300 230 8,602,000
07/02/2022 37,350 0.35 ▲ 0.94 37,000 37,800 36,500 1,130 42,205,500
28/01/2022 37,000 0.00 ■■ 0.00 37,000 37,000 36,200 1,570 58,090,000
27/01/2022 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 230 8,510,000
26/01/2022 37,000 0.20 ▲ 0.54 36,800 37,900 36,750 360 13,320,000
25/01/2022 36,800 0.00 ■■ 0.00 36,800 36,800 36,000 5,110 188,048,000
24/01/2022 36,800 -0.45 ▼ -1.22 37,250 37,250 36,800 1,510 55,568,000
21/01/2022 37,250 0.50 ▲ 1.34 36,750 37,350 37,000 780 29,055,000
20/01/2022 37,350 0.35 ▲ 0.94 37,000 37,900 36,750 940 35,109,000
19/01/2022 37,000 0.35 ▲ 0.95 36,650 37,200 37,000 520 19,240,000
18/01/2022 36,900 0.00 ■■ 0.00 36,900 37,800 36,500 3,780 139,482,000
17/01/2022 37,000 -0.60 ▼ -1.62 37,600 37,600 37,000 1,000 37,000,000
15/01/2022 37,600 -0.10 ▼ -0.27 37,700 37,600 37,000 510 19,176,000
14/01/2022 37,600 -0.10 ▼ -0.27 37,700 37,600 37,000 510 19,176,000
13/01/2022 37,700 0.00 ■■ 0.00 37,700 37,700 37,100 480 18,096,000
12/01/2022 37,700 -0.10 ▼ -0.27 37,800 37,800 37,100 510 19,227,000
11/01/2022 37,800 0.00 ■■ 0.00 37,800 38,000 37,000 1,190 44,982,000
10/01/2022 37,800 -0.40 ▼ -1.06 38,200 37,900 37,000 260 9,828,000
09/01/2022 38,200 0.70 ▲ 1.83 37,500 38,400 37,500 1,970 75,254,000
07/01/2022 38,200 0.70 ▲ 1.83 37,500 38,400 37,500 1,970 75,254,000
06/01/2022 37,500 0.00 ■■ 0.00 37,600 37,600 36,700 3,090 115,875,000
05/01/2022 37,600 0.40 ▲ 1.06 37,200 37,800 37,000 1,260 47,376,000
04/01/2022 37,200 0.00 ■■ 0.00 37,000 37,200 36,700 1,120 41,664,000
03/01/2022 37,850 -0.05 ▼ -0.13 37,900 37,900 37,500 930 35,200,500
31/12/2021 37,000 0.20 ▲ 0.54 36,800 37,250 36,800 590 21,830,000
30/12/2021 36,800 -0.10 ▼ -0.27 36,800 37,450 36,700 490 18,032,000
29/12/2021 36,800 0.10 ▲ 0.27 36,700 36,800 36,600 1,380 50,784,000
22/12/2021 37,200 0.10 ▲ 0.27 37,200 37,700 37,000 1,770 65,844,000
21/12/2021 37,200 -0.20 ▼ -0.54 37,400 37,500 36,500 12,740 473,928,000
20/12/2021 37,400 -0.55 ▼ -1.47 37,950 38,000 37,000 500 18,700,000
19/12/2021 37,950 0.45 ▲ 1.19 37,500 37,950 37,000 920 34,914,000
17/12/2021 37,950 0.45 ▲ 1.19 37,500 37,950 37,000 920 34,914,000
16/12/2021 37,500 -0.30 ▼ -0.80 37,800 37,900 37,500 90 3,375,000
15/12/2021 37,800 -0.20 ▼ -0.53 38,000 38,000 37,700 740 27,972,000
14/12/2021 38,000 0.70 ▲ 1.84 37,300 38,000 37,000 1,640 62,320,000
13/12/2021 37,300 -0.20 ▼ -0.54 37,500 37,500 36,500 1,900 70,870,000
12/12/2021 37,500 -0.30 ▼ -0.80 37,800 38,000 37,400 1,040 39,000,000
10/12/2021 37,500 -0.30 ▼ -0.80 37,800 38,000 37,400 1,040 39,000,000
09/12/2021 37,800 -0.30 ▼ -0.79 37,800 37,800 37,350 780 29,484,000
08/12/2021 37,800 0.10 ▲ 0.26 37,700 38,000 37,150 2,430 91,854,000
07/12/2021 37,700 -0.10 ▼ -0.27 37,800 37,800 37,200 300 11,310,000
06/12/2021 37,800 -0.05 ▼ -0.13 37,850 37,850 36,500 850 32,130,000
03/12/2021 37,850 -0.05 ▼ -0.13 37,900 37,900 37,500 930 35,200,500
02/12/2021 37,900 0.10 ▲ 0.26 37,900 38,100 37,900 750 28,425,000
01/12/2021 37,900 0.35 ▲ 0.92 37,550 37,900 37,550 290 10,991,000
30/11/2021 37,550 0.05 ▲ 0.13 37,500 38,100 37,500 920 34,546,000
29/11/2021 37,500 -0.60 ▼ -1.60 38,100 38,100 37,400 2,000 75,000,000
26/11/2021 38,100 0.10 ▲ 0.26 38,000 39,450 38,000 720 27,432,000
25/11/2021 38,000 -0.50 ▼ -1.32 38,500 38,500 37,800 1,560 59,280,000
24/11/2021 39,500 -0.05 ▼ -0.13 39,500 39,900 39,100 640 25,280,000
23/11/2021 39,500 0.15 ▲ 0.38 39,350 39,500 38,600 2,490 98,355,000
22/11/2021 39,350 -0.05 ▼ -0.13 39,400 39,350 38,800 1,240 48,794,000
19/11/2021 39,400 0.15 ▲ 0.38 39,250 39,400 39,000 2,520 99,288,000
18/11/2021 39,250 -1.25 ▼ -3.18 40,500 41,000 39,250 4,690 184,082,500
17/11/2021 40,500 0.85 ▲ 2.10 39,650 41,000 39,100 5,200 210,600,000
16/11/2021 39,650 -0.15 ▼ -0.38 39,800 39,900 39,400 2,150 85,247,500
15/11/2021 39,800 0.10 ▲ 0.25 39,700 41,000 39,500 2,360 93,928,000
13/11/2021 36,950 -2.65 ▼ -7.17 39,600 39,900 39,300 570 21,061,500
12/11/2021 39,700 0.10 ▲ 0.25 39,600 39,900 39,300 2,030 80,591,000
11/11/2021 39,600 0.20 ▲ 0.51 39,400 40,000 39,500 3,200 126,720,000
10/11/2021 39,400 0.35 ▲ 0.89 39,050 39,900 39,250 1,290 50,826,000
09/11/2021 39,050 0.05 ▲ 0.13 39,000 39,500 39,000 1,580 61,699,000
08/11/2021 39,000 -0.10 ▼ -0.26 39,000 39,600 38,550 7,840 305,760,000
06/11/2021 39,000 -0.50 ▼ -1.28 39,500 39,450 38,650 1,150 44,850,000
05/11/2021 39,000 -0.50 ▼ -1.28 39,500 39,450 38,650 1,150 44,850,000
04/11/2021 38,400 -0.60 ▼ -1.56 39,000 39,000 38,400 1,850 71,040,000
03/11/2021 38,400 -0.60 ▼ -1.56 39,000 39,000 38,400 1,850 71,040,000
02/11/2021 39,000 0.10 ▲ 0.26 38,900 39,000 38,500 1,630 63,570,000
01/11/2021 38,900 1.40 ▲ 3.60 37,500 39,400 38,500 2,850 110,865,000
31/10/2021 37,500 1.00 ▲ 2.67 36,500 37,600 36,550 3,350 125,625,000
29/10/2021 37,500 1.00 ▲ 2.67 36,500 37,600 36,550 3,350 125,625,000
28/10/2021 36,500 0.50 ▲ 1.37 36,000 36,500 36,000 3,020 110,230,000
27/10/2021 36,000 0.30 ▲ 0.83 35,700 36,150 35,600 1,630 58,680,000
26/10/2021 35,700 0.05 ▲ 0.14 35,650 35,700 35,450 2,010 71,757,000
25/10/2021 35,650 -0.05 ▼ -0.14 35,700 36,150 35,650 2,550 90,907,500
23/10/2021 35,700 0.10 ▲ 0.28 35,600 35,700 35,300 1,120 39,984,000
22/10/2021 35,700 0.10 ▲ 0.28 35,600 35,700 35,300 1,120 39,984,000
21/10/2021 35,600 0.30 ▲ 0.84 35,300 35,700 35,300 70 2,492,000
20/10/2021 35,300 -0.40 ▼ -1.13 35,700 35,750 35,000 800 28,240,000
19/10/2021 35,700 0.70 ▲ 1.96 35,000 35,700 35,000 1,240 44,268,000
18/10/2021 35,000 -0.25 ▼ -0.71 35,250 35,300 35,000 3,130 109,550,000
16/10/2021 35,250 -0.20 ▼ -0.57 35,450 35,450 35,100 600 21,150,000
15/10/2021 35,250 -0.20 ▼ -0.57 35,450 35,450 35,100 600 21,150,000
14/10/2021 35,450 0.40 ▲ 1.13 35,050 36,800 35,450 50 1,772,500
13/10/2021 35,050 0.05 ▲ 0.14 35,050 35,500 35,050 1,030 36,101,500
12/10/2021 35,050 0.05 ▲ 0.14 35,000 36,500 35,000 1,030 36,101,500
11/10/2021 35,000 0.10 ▲ 0.29 35,000 35,400 34,500 960 33,600,000
08/10/2021 35,000 -0.10 ▼ -0.29 35,100 35,400 34,800 500 17,500,000
07/10/2021 35,100 -0.30 ▼ -0.85 35,400 35,300 34,500 5,250 184,275,000
06/10/2021 35,400 -0.20 ▼ -0.56 35,400 35,800 35,000 1,760 62,304,000
05/10/2021 35,400 -0.30 ▼ -0.85 35,400 35,400 35,100 270 9,558,000
04/10/2021 35,400 0.15 ▲ 0.42 35,250 35,450 34,800 1,860 65,844,000
01/10/2021 35,250 -0.50 ▼ -1.42 35,750 35,600 35,000 950 33,487,500
30/09/2021 35,750 -0.40 ▼ -1.12 35,750 35,950 35,300 1,110 39,682,500
29/09/2021 35,750 0.75 ▲ 2.10 35,000 35,850 35,000 1,430 51,122,500
28/09/2021 35,000 0.70 ▲ 2.00 34,300 35,000 34,300 3,840 134,400,000
27/09/2021 34,300 -0.70 ▼ -2.04 35,000 35,000 34,000 1,730 59,339,000
24/09/2021 35,000 0.05 ▲ 0.14 34,950 35,200 34,500 2,570 89,950,000
23/09/2021 34,950 0.45 ▲ 1.29 34,500 34,950 34,500 2,590 90,520,500
22/09/2021 34,500 0.30 ▲ 0.87 34,200 34,500 34,200 1,810 62,445,000
21/09/2021 34,200 -0.10 ▼ -0.29 34,300 34,400 33,700 3,500 119,700,000
20/09/2021 34,300 0.30 ▲ 0.87 34,000 34,350 33,900 2,540 87,122,000
17/09/2021 34,000 0.10 ▲ 0.29 33,900 34,000 33,700 2,270 77,180,000
16/09/2021 33,900 0.05 ▲ 0.15 33,850 34,050 33,700 1,350 45,765,000
15/09/2021 33,850 -0.15 ▼ -0.44 34,000 34,000 33,700 780 26,403,000
14/09/2021 34,000 0.05 ▲ 0.15 33,950 34,350 33,600 1,300 44,200,000
13/09/2021 33,950 -0.10 ▼ -0.29 34,050 34,050 33,900 1,430 48,548,500
10/09/2021 34,050 -0.10 ▼ -0.29 34,150 34,050 33,800 2,340 79,677,000
09/09/2021 34,150 0.75 ▲ 2.20 33,400 34,150 33,500 2,220 75,813,000
08/09/2021 33,400 -0.60 ▼ -1.80 34,000 34,000 33,000 2,490 83,166,000
07/09/2021 34,000 -0.60 ▼ -1.76 34,600 34,900 33,800 4,630 157,420,000
06/09/2021 34,600 0.50 ▲ 1.45 34,100 34,600 34,100 4,600 159,160,000
05/09/2021 32,700 -0.10 ▼ -0.31 32,800 33,200 32,500 1,310 42,837,000
03/09/2021 32,500 -0.30 ▼ -0.92 32,800 33,200 32,500 340 11,050,000
01/09/2021 34,100 0.45 ▲ 1.32 33,650 34,100 33,600 3,030 103,323,000
31/08/2021 33,650 0.15 ▲ 0.45 33,500 33,650 33,450 1,550 52,157,500
30/08/2021 33,500 0.30 ▲ 0.90 33,200 33,600 33,250 590 19,765,000
27/08/2021 33,200 -0.40 ▼ -1.20 33,600 33,450 33,000 2,100 69,720,000
26/08/2021 33,600 -0.40 ▼ -1.19 33,600 34,200 33,000 1,220 40,992,000
25/08/2021 33,600 -0.60 ▼ -1.79 34,200 33,600 32,500 4,500 151,200,000
24/08/2021 34,200 -0.25 ▼ -0.73 34,450 34,200 32,600 5,260 179,892,000
23/08/2021 34,450 0.15 ▲ 0.44 34,300 34,450 33,600 2,300 79,235,000
20/08/2021 34,300 0.15 ▲ 0.44 34,150 35,100 33,500 6,270 215,061,000
19/08/2021 34,150 1.15 ▲ 3.37 33,000 34,300 32,850 8,410 287,201,500
18/08/2021 33,000 0.20 ▲ 0.61 33,000 33,200 32,850 1,120 36,960,000
17/08/2021 33,000 -0.10 ▼ -0.30 33,100 33,400 32,800 2,910 96,030,000
16/08/2021 33,100 0.10 ▲ 0.30 33,000 33,250 32,800 2,060 68,186,000
13/08/2021 33,000 -0.25 ▼ -0.76 33,250 33,300 32,600 1,340 44,220,000
12/08/2021 33,250 0.30 ▲ 0.90 32,950 33,300 32,700 2,350 78,137,500
11/08/2021 32,950 0.35 ▲ 1.06 32,600 33,000 32,700 1,190 39,210,500
10/08/2021 32,600 0.10 ▲ 0.31 32,500 32,600 32,250 810 26,406,000
09/08/2021 32,500 0.20 ▲ 0.62 32,300 32,500 32,000 680 22,100,000
06/08/2021 32,300 -0.40 ▼ -1.24 32,700 33,000 32,000 560 18,088,000
05/08/2021 32,700 0.10 ▲ 0.31 32,700 33,100 32,700 1,310 42,837,000
04/08/2021 32,700 0.20 ▲ 0.61 32,500 32,700 32,600 90 2,943,000
03/08/2021 32,500 -0.30 ▼ -0.92 32,800 33,200 32,500 340 11,050,000
02/08/2021 32,800 -0.20 ▼ -0.61 33,000 33,100 32,800 810 26,568,000
30/07/2021 33,000 0.20 ▲ 0.61 32,800 33,200 32,300 1,130 37,290,000
29/07/2021 32,800 0.80 ▲ 2.44 32,000 32,800 32,000 290 9,512,000
28/07/2021 32,000 -0.20 ▼ -0.63 32,200 33,400 32,000 890 28,480,000
27/07/2021 32,200 -0.10 ▼ -0.31 32,300 32,500 32,200 460 14,812,000
26/07/2021 32,300 -0.30 ▼ -0.93 32,300 32,850 32,000 640 20,672,000
23/07/2021 32,300 0.40 ▲ 1.24 31,900 32,350 31,750 500 16,150,000
21/07/2021 31,650 -0.35 ▼ -1.11 32,000 32,000 31,600 1,000 31,650,000
20/07/2021 32,000 0.05 ▲ 0.16 32,000 32,300 32,000 1,450 46,400,000
19/07/2021 32,000 0.25 ▲ 0.78 32,000 32,400 31,500 2,630 84,160,000
17/07/2021 32,000 0.50 ▲ 1.56 31,500 32,150 31,500 2,510 80,320,000
16/07/2021 32,000 0.50 ▲ 1.56 31,500 32,150 31,500 2,510 80,320,000
15/07/2021 31,500 0.65 ▲ 2.06 30,850 31,500 30,500 750 23,625,000
14/07/2021 30,850 -0.95 ▼ -3.08 30,850 31,050 29,600 3,710 114,453,500
13/07/2021 30,850 0.70 ▲ 2.27 30,150 30,900 30,400 1,830 56,455,500
12/07/2021 30,150 -0.85 ▼ -2.82 31,000 30,900 29,800 5,990 180,598,500
09/07/2021 31,000 -0.50 ▼ -1.61 31,500 31,500 31,000 2,350 72,850,000
08/07/2021 31,500 -0.55 ▼ -1.75 32,050 32,500 31,500 1,140 35,910,000
07/07/2021 32,050 -0.45 ▼ -1.40 32,500 32,300 30,250 11,570 370,818,500
06/07/2021 32,500 -0.30 ▼ -0.92 32,800 33,400 32,400 580 18,850,000
05/07/2021 32,800 -0.20 ▼ -0.61 33,000 33,450 32,200 6,850 224,680,000
02/07/2021 33,000 -0.15 ▼ -0.45 33,150 33,400 32,500 4,450 146,850,000
01/07/2021 33,150 -0.35 ▼ -1.06 33,500 33,500 33,000 880 29,172,000
30/06/2021 33,500 0.45 ▲ 1.34 33,050 34,500 32,800 2,820 94,470,000
29/06/2021 33,050 0.15 ▲ 0.45 32,900 33,150 33,000 3,960 130,878,000
28/06/2021 32,900 -0.10 ▼ -0.30 33,000 33,500 32,550 2,940 96,726,000
26/06/2021 33,000 -0.10 ▼ -0.30 33,000 33,100 32,900 8,440 278,520,000
25/06/2021 33,000 -0.10 ▼ -0.30 33,000 33,100 32,900 8,440 278,520,000
24/06/2021 33,000 0.45 ▲ 1.36 33,000 33,800 33,000 5,400 178,200,000
23/06/2021 33,000 -0.90 ▼ -2.73 33,900 34,000 33,000 6,520 215,160,000
22/06/2021 33,900 -0.10 ▼ -0.29 34,000 34,400 33,000 2,910 98,649,000
21/06/2021 34,000 -0.10 ▼ -0.29 34,000 34,500 33,550 2,540 86,360,000
18/06/2021 34,000 -0.10 ▼ -0.29 34,100 34,200 34,000 1,790 60,860,000
17/06/2021 34,100 -0.20 ▼ -0.59 34,300 34,450 34,000 720 24,552,000
16/06/2021 34,300 0.10 ▲ 0.29 34,200 34,600 34,050 6,340 217,462,000
15/06/2021 34,100 -0.05 ▼ -0.15 34,100 34,950 34,000 820 27,962,000
14/06/2021 34,100 -0.60 ▼ -1.76 34,700 34,750 34,000 5,250 179,025,000
13/06/2021 34,700 -2.30 ▼ -6.63 37,000 35,400 34,250 1,720 59,684,000
11/06/2021 34,700 -2.30 ▼ -6.63 37,000 35,400 34,250 1,720 59,684,000
10/06/2021 37,000 0.40 ▲ 1.08 36,600 37,000 36,500 4,040 149,480,000
09/06/2021 36,600 -0.55 ▼ -1.50 37,150 37,000 36,000 4,450 162,870,000
08/06/2021 37,150 0.05 ▲ 0.13 37,100 37,400 36,500 6,890 255,963,500
07/06/2021 37,100 -0.10 ▼ -0.27 37,200 37,500 37,000 4,710 174,741,000
04/06/2021 37,200 0.30 ▲ 0.81 36,900 37,400 36,500 3,670 136,524,000
03/06/2021 36,900 0.80 ▲ 2.17 36,100 37,500 36,200 7,210 266,049,000
02/06/2021 36,100 0.20 ▲ 0.55 35,900 36,500 35,900 2,890 104,329,000
01/06/2021 35,900 0.30 ▲ 0.84 35,600 36,800 35,000 4,790 171,961,000
31/05/2021 35,600 -2.80 ▼ -7.87 35,850 36,400 35,500 4,750 169,100,000
28/05/2021 35,850 -0.15 ▼ -0.42 36,000 36,900 35,850 910 32,623,500
27/05/2021 36,000 -0.30 ▼ -0.83 36,300 36,900 36,000 1,890 68,040,000
26/05/2021 36,300 -0.70 ▼ -1.93 37,000 37,000 36,300 2,000 72,600,000
25/05/2021 37,000 0.20 ▲ 0.54 36,800 37,100 36,800 400 14,800,000
24/05/2021 36,800 0.55 ▲ 1.49 36,250 37,000 36,400 1,620 59,616,000
23/05/2021 36,250 -0.55 ▼ -1.52 36,800 37,000 36,200 1,220 44,225,000
21/05/2021 36,250 -0.55 ▼ -1.52 36,800 37,000 36,200 1,220 44,225,000
20/05/2021 36,800 0.10 ▲ 0.27 36,700 36,800 36,100 1,700 62,560,000
19/05/2021 36,700 0.60 ▲ 1.63 36,100 36,750 36,150 190 6,973,000
18/05/2021 36,100 -0.90 ▼ -2.49 37,000 36,900 36,000 630 22,743,000
17/05/2021 37,000 1.00 ▲ 2.70 36,000 37,000 36,000 360 13,320,000
14/05/2021 36,000 0.90 ▲ 2.50 36,000 37,000 36,000 2,020 72,720,000
13/05/2021 36,000 -1.00 ▼ -2.78 37,000 37,500 36,000 7,960 286,560,000
12/05/2021 37,000 -0.80 ▼ -2.16 37,800 37,100 37,000 1,020 37,740,000
11/05/2021 37,800 0.30 ▲ 0.79 37,500 37,800 36,500 940 35,532,000
10/05/2021 37,500 -1.40 ▼ -3.73 37,500 37,500 36,100 1,050 39,375,000
07/05/2021 37,500 -0.60 ▼ -1.60 38,100 38,050 37,100 2,240 84,000,000
06/05/2021 38,100 -0.10 ▼ -0.26 38,200 38,200 37,200 4,080 155,448,000
05/05/2021 38,200 0.30 ▲ 0.79 37,900 38,200 37,500 4,320 165,024,000
04/05/2021 37,900 0.30 ▲ 0.79 37,600 38,000 36,000 2,270 86,033,000
03/05/2021 39,550 2.55 ▲ 6.45 37,000 39,550 39,550 120 4,746,000
30/04/2021 37,600 0.30 ▲ 0.80 37,300 37,700 37,000 300 11,280,000
29/04/2021 37,600 0.30 ▲ 0.80 37,300 37,700 37,000 300 11,280,000
28/04/2021 37,300 0.30 ▲ 0.80 37,000 37,300 37,000 210 7,833,000
27/04/2021 37,000 0.40 ▲ 1.08 36,600 37,700 36,600 830 30,710,000
26/04/2021 36,600 -1.70 ▼ -4.64 38,300 38,250 36,600 4,220 154,452,000
23/04/2021 38,300 0.80 ▲ 2.09 37,500 38,300 37,000 2,960 113,368,000
22/04/2021 37,500 -0.50 ▼ -1.33 38,000 38,000 37,500 1,790 67,125,000
21/04/2021 38,000 0.20 ▲ 0.53 37,800 38,450 37,300 3,140 119,320,000
20/04/2021 38,000 0.20 ▲ 0.53 37,800 38,450 37,300 3,140 119,320,000
19/04/2021 37,800 0.20 ▲ 0.53 37,600 37,900 37,300 1,390 52,542,000
16/04/2021 37,600 0.10 ▲ 0.27 37,500 37,700 36,850 2,200 82,720,000
15/04/2021 37,500 -0.25 ▼ -0.67 37,750 37,750 37,300 2,040 76,500,000
14/04/2021 37,750 -0.05 ▼ -0.13 37,800 37,750 37,000 700 26,425,000
13/04/2021 37,800 -0.40 ▼ -1.06 38,200 38,000 37,050 2,100 79,380,000
12/04/2021 38,200 -0.80 ▼ -2.09 39,000 38,900 38,000 3,830 146,306,000
09/04/2021 39,000 0.50 ▲ 1.28 38,500 39,400 38,200 1,290 50,310,000
08/04/2021 38,500 -0.10 ▼ -0.26 38,600 38,600 38,300 1,300 50,050,000
07/04/2021 38,600 0.10 ▲ 0.26 38,500 39,000 38,150 2,040 78,744,000
06/04/2021 38,500 -0.50 ▼ -1.30 39,000 39,200 38,300 4,070 156,695,000
05/04/2021 39,000 1.50 ▲ 3.85 37,500 39,900 38,100 2,040 79,560,000
04/04/2021 39,550 2.55 ▲ 6.45 37,000 38,000 37,000 120 4,746,000
02/04/2021 37,500 0.50 ▲ 1.33 37,000 38,000 37,000 7,160 268,500,000
01/04/2021 37,000 -1.40 ▼ -3.78 38,400 38,400 36,900 8,090 299,330,000
31/03/2021 38,400 -0.40 ▼ -1.04 38,400 39,000 38,000 450 17,280,000
30/03/2021 38,400 -1.50 ▼ -3.91 39,900 40,100 37,300 3,980 152,832,000
29/03/2021 39,900 2.00 ▲ 5.01 37,900 40,200 38,000 2,770 110,523,000
26/03/2021 37,900 0.90 ▲ 2.37 37,000 39,000 36,900 2,800 106,120,000
25/03/2021 37,000 -1.00 ▼ -2.70 38,000 38,000 36,000 6,590 243,830,000
24/03/2021 38,000 -0.20 ▼ -0.53 38,200 38,800 37,550 2,490 94,620,000
23/03/2021 38,200 -0.80 ▼ -2.09 39,000 39,900 38,100 1,300 49,660,000
22/03/2021 39,000 -0.70 ▼ -1.79 39,700 39,200 38,700 3,800 148,200,000
21/03/2021 39,700 -0.10 ▼ -0.25 39,800 39,700 39,000 2,170 86,149,000
19/03/2021 39,700 -0.10 ▼ -0.25 39,800 39,700 39,000 2,170 86,149,000
18/03/2021 39,800 -0.20 ▼ -0.50 40,000 40,000 39,500 2,870 114,226,000
17/03/2021 40,000 -0.50 ▼ -1.25 40,000 40,000 39,300 3,060 122,400,000
16/03/2021 40,000 -0.10 ▼ -0.25 40,000 40,100 39,200 1,970 78,800,000
15/03/2021 40,000 -0.30 ▼ -0.75 40,300 40,300 39,550 2,290 91,600,000
12/03/2021 40,300 0.20 ▲ 0.50 40,100 40,300 39,100 6,890 277,667,000
11/03/2021 40,100 0.10 ▲ 0.25 40,100 41,500 40,100 2,060 82,606,000
10/03/2021 40,100 -1.40 ▼ -3.49 41,500 41,500 39,500 6,250 250,625,000
09/03/2021 41,500 -0.30 ▼ -0.72 41,800 41,800 40,100 1,260 52,290,000
08/03/2021 41,800 0.80 ▲ 1.91 41,000 43,600 40,500 2,980 124,564,000
07/03/2021 41,000 -2.05 ▼ -5.00 43,050 42,000 40,500 13,730 562,930,000
05/03/2021 41,000 -2.05 ▼ -5.00 43,050 42,000 40,500 13,730 562,930,000
04/03/2021 43,050 -3.20 ▼ -7.43 46,250 46,350 43,050 8,660 372,813,000
03/03/2021 46,250 3.00 ▲ 6.49 43,250 46,250 43,250 13,900 642,875,000
02/03/2021 43,250 2.80 ▲ 6.47 40,450 43,250 39,900 11,220 485,265,000
01/03/2021 40,450 2.60 ▲ 6.43 37,850 40,450 40,000 10,700 432,815,000
28/02/2021 37,850 2.10 ▲ 5.55 35,750 38,250 35,600 5,350 202,497,500
26/02/2021 37,850 2.10 ▲ 5.55 35,750 38,250 35,600 5,350 202,497,500
25/02/2021 35,750 0.15 ▲ 0.42 35,600 35,900 35,450 4,110 146,932,500
24/02/2021 35,600 0.20 ▲ 0.56 35,400 35,800 35,300 2,490 88,644,000
23/02/2021 35,400 0.40 ▲ 1.13 35,000 36,800 35,100 1,050 37,170,000
22/02/2021 35,000 0.10 ▲ 0.29 34,900 35,200 34,900 4,030 141,050,000
21/02/2021 34,900 -0.10 ▼ -0.29 35,000 35,200 34,600 5,610 195,789,000
19/02/2021 34,900 -0.10 ▼ -0.29 35,000 35,200 34,600 5,610 195,789,000
18/02/2021 35,000 0.00 ■■ 0.00 35,000 35,400 34,600 7,910 276,850,000
17/02/2021 35,000 2.00 ▲ 5.71 33,000 35,300 34,550 14,970 523,950,000
09/02/2021 33,000 0.25 ▲ 0.76 33,000 35,200 32,000 1,220 40,260,000
08/02/2021 33,000 0.90 ▲ 2.73 32,500 33,500 32,500 2,450 80,850,000
05/02/2021 32,500 -0.45 ▼ -1.38 32,500 32,900 32,000 730 23,725,000
05/01/2021 33,000 0.00 ■■ 0.00 33,000 33,100 33,000 200 6,600,000
04/01/2021 33,000 -0.30 ▼ -0.91 33,000 33,100 32,550 1,250 41,250,000
31/12/2020 33,000 0.60 ▲ 1.82 32,400 33,500 32,000 18,800 620,400,000
30/12/2020 32,400 -0.40 ▼ -1.23 32,400 32,400 32,000 1,840 59,616,000
29/12/2020 32,400 0.70 ▲ 2.16 31,700 32,400 31,100 342 11,080,800
28/12/2020 31,700 0.10 ▲ 0.32 31,600 31,700 31,000 830 26,311,000
27/12/2020 31,600 0.80 ▲ 2.53 30,850 31,600 30,850 123 3,886,800
25/12/2020 31,600 0.80 ▲ 2.53 30,850 31,600 30,850 123 3,886,800
24/12/2020 30,850 0.00 ■■ 0.00 30,900 31,500 30,700 1,002 30,911,700
23/12/2020 30,900 0.20 ▲ 0.65 30,700 31,950 30,500 163 5,036,700
22/12/2020 30,700 0.00 ■■ 0.00 30,700 30,750 30,700 304 9,332,800
21/12/2020 30,700 -0.30 ▼ -0.98 30,950 30,750 30,650 975 29,932,500
20/12/2020 30,950 0.00 ■■ 0.00 30,950 31,300 30,500 383 11,853,850
18/12/2020 30,950 0.00 ■■ 0.00 30,950 31,300 30,500 383 11,853,850
17/12/2020 30,950 0.30 ▲ 0.97 30,700 31,000 30,200 1,219 37,728,050
16/12/2020 30,700 -0.10 ▼ -0.33 30,800 31,000 30,700 2,904 89,152,800
15/12/2020 30,800 -0.50 ▼ -1.62 31,300 31,300 30,800 2,027 62,431,600
14/12/2020 31,300 0.20 ▲ 0.64 31,100 31,500 31,100 1,107 34,649,100
13/12/2020 31,100 -0.40 ▼ -1.29 31,500 31,350 31,000 710 22,081,000
11/12/2020 31,100 -0.40 ▼ -1.29 31,500 31,350 31,000 710 22,081,000
10/12/2020 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 1 31,500
09/12/2020 31,500 0.30 ▲ 0.95 31,250 31,500 31,300 124 3,906,000
08/12/2020 31,250 -0.10 ▼ -0.32 31,400 31,400 31,200 158 4,937,500
07/12/2020 31,400 0.10 ▲ 0.32 31,300 31,500 31,300 538 16,893,200
04/12/2020 32,000 0.00 ■■ 0.00 32,000 32,050 31,600 323 10,336,000
03/12/2020 32,000 0.00 ■■ 0.00 32,000 32,050 31,600 323 10,336,000
02/12/2020 32,000 0.10 ▲ 0.31 31,900 32,000 31,800 353 11,296,000
01/12/2020 31,900 -0.20 ▼ -0.63 32,100 31,900 31,900 100 3,190,000
30/11/2020 32,000 -0.40 ▼ -1.25 32,400 32,400 31,600 5,430 173,760,000
27/11/2020 32,000 -0.40 ▼ -1.25 32,400 32,400 31,600 5,430 173,760,000
26/11/2020 32,400 0.40 ▲ 1.23 32,000 32,400 31,200 2,220 71,928,000
25/11/2020 32,000 0.50 ▲ 1.56 32,000 32,500 32,000 60 1,920,000
24/11/2020 32,000 -0.50 ▼ -1.56 32,500 32,500 32,000 1,530 48,960,000
23/11/2020 32,500 -0.50 ▼ -1.54 33,000 32,500 32,450 2,180 70,850,000
22/11/2020 33,000 0.00 ■■ 0.00 32,950 33,000 33,000 15 495,000
20/11/2020 33,000 0.00 ■■ 0.00 32,950 33,000 33,000 15 495,000
19/11/2020 32,950 0.00 ■■ 0.00 33,000 32,950 32,950 2 65,900
18/11/2020 33,000 -0.40 ▼ -1.21 33,000 33,300 32,600 8,220 271,260,000
17/11/2020 33,000 0.50 ▲ 1.52 32,500 33,000 32,600 775 25,575,000
16/11/2020 32,500 0.30 ▲ 0.92 32,200 33,300 32,300 1,409 45,792,500
15/11/2020 32,200 -0.70 ▼ -2.17 32,900 33,000 32,200 353 11,366,600
13/11/2020 32,200 -0.70 ▼ -2.17 32,900 33,000 32,200 353 11,366,600
12/11/2020 32,900 -0.10 ▼ -0.30 33,000 33,000 31,800 228 7,501,200
11/11/2020 33,000 -0.30 ▼ -0.91 33,300 33,500 31,500 1,047 34,551,000
10/11/2020 33,300 0.70 ▲ 2.10 32,600 33,300 33,000 1,098 36,563,400
09/11/2020 32,600 0.10 ▲ 0.31 32,450 33,300 30,600 1,339 43,651,400
06/11/2020 32,450 0.00 ■■ 0.00 32,450 32,450 32,350 72 2,336,400
05/11/2020 32,450 1.50 ▲ 4.62 31,000 32,450 32,450 23 746,350
04/11/2020 31,000 -1.50 ▼ -4.84 32,500 32,500 31,000 287 8,897,000
03/11/2020 32,500 0.60 ▲ 1.85 31,900 32,500 32,000 192 6,240,000
02/11/2020 31,900 0.10 ▲ 0.31 31,750 32,600 31,900 107 3,413,300
30/10/2020 31,750 0.90 ▲ 2.83 30,850 31,750 30,900 128 4,064,000
29/10/2020 30,850 0.00 ■■ 0.00 30,850 30,850 30,850 1 30,850
28/10/2020 30,850 -0.10 ▼ -0.32 31,000 31,900 30,800 1,754 54,110,900
27/10/2020 31,000 0.00 ■■ 0.00 31,000 31,950 31,000 328 10,168,000
26/10/2020 31,000 0.30 ▲ 0.97 30,750 32,100 30,800 251 7,781,000
23/10/2020 30,750 -1.40 ▼ -4.55 32,100 32,000 30,750 366 11,254,500
22/10/2020 32,100 1.40 ▲ 4.36 30,700 32,550 31,000 1,555 49,915,500
21/10/2020 30,700 0.10 ▲ 0.33 30,600 31,200 30,700 303 9,302,100
20/10/2020 30,600 0.10 ▲ 0.33 30,500 31,000 30,200 203 6,211,800
19/10/2020 30,500 0.50 ▲ 1.64 30,000 30,900 30,000 616 18,788,000
17/10/2020 30,000 0.00 ■■ 0.00 30,000 31,300 30,000 7 210,000
16/10/2020 30,000 0.00 ■■ 0.00 30,000 31,300 30,000 7 210,000
15/10/2020 30,000 0.70 ▲ 2.33 29,300 30,100 30,000 22,900 687,000,000
14/10/2020 29,300 -0.70 ▼ -2.39 30,000 30,000 29,300 168 4,922,400
13/10/2020 30,000 0.60 ▲ 2.00 29,400 30,000 29,400 388 11,640,000
12/10/2020 29,400 -0.10 ▼ -0.34 29,500 29,400 29,000 89 2,616,600
09/10/2020 29,500 0.80 ▲ 2.71 28,700 29,500 29,000 1,315 38,792,500
08/10/2020 28,700 0.00 ■■ 0.00 28,700 29,500 28,200 170 4,879,000
07/10/2020 28,700 -0.20 ▼ -0.70 28,850 29,150 28,250 829 23,792,300
06/10/2020 28,850 0.10 ▲ 0.35 28,750 29,000 28,500 470 13,559,500
05/10/2020 28,750 0.40 ▲ 1.39 28,300 28,750 27,550 793 22,798,750
04/10/2020 28,300 -0.50 ▼ -1.77 28,800 28,700 28,100 99 2,801,700
02/10/2020 28,300 -0.50 ▼ -1.77 28,800 28,700 28,100 99 2,801,700
01/10/2020 28,800 0.00 ■■ 0.00 28,800 28,800 28,700 37 1,065,600
30/09/2020 28,800 0.10 ▲ 0.35 28,700 28,800 28,200 840 24,192,000
29/09/2020 28,700 0.00 ■■ 0.00 28,700 28,700 28,100 402 11,537,400
28/09/2020 28,700 0.30 ▲ 1.05 28,400 28,700 28,100 552 15,842,400
25/09/2020 28,400 0.00 ■■ 0.00 28,400 28,400 28,200 611 17,352,400
24/09/2020 28,400 -0.40 ▼ -1.41 28,800 28,400 28,000 914 25,957,600
23/09/2020 28,800 0.00 ■■ 0.00 28,800 28,800 28,000 886 25,516,800
22/09/2020 28,800 0.10 ▲ 0.35 28,700 28,800 27,700 200 5,760,000
21/09/2020 28,700 0.20 ▲ 0.70 28,500 28,750 27,600 491 14,091,700
19/09/2020 28,500 0.00 ■■ 0.00 28,500 28,500 28,200 23 655,500
18/09/2020 28,500 0.00 ■■ 0.00 28,500 28,500 28,200 23 655,500
17/09/2020 28,500 0.00 ■■ 0.00 28,500 0 0 172 4,902,000
16/09/2020 28,500 0.30 ▲ 1.05 28,200 28,600 28,300 308 8,778,000
15/09/2020 28,200 0.00 ■■ 0.00 28,200 28,400 27,500 130 3,666,000
14/09/2020 28,200 0.20 ▲ 0.71 28,000 28,200 27,400 318 8,967,600
13/09/2020 28,000 0.20 ▲ 0.71 27,800 28,000 27,300 3 84,000
11/09/2020 28,000 0.20 ▲ 0.71 27,800 28,000 27,300 3 84,000
10/09/2020 27,800 0.10 ▲ 0.36 27,700 27,900 27,600 295 8,201,000
09/09/2020 27,700 -0.10 ▼ -0.36 27,800 27,700 27,700 60 1,662,000
08/09/2020 27,800 0.30 ▲ 1.08 27,500 27,800 27,050 473 13,149,400
07/09/2020 27,500 0.00 ■■ 0.00 27,500 27,600 27,500 292 8,030,000
04/09/2020 27,500 -0.10 ▼ -0.36 27,600 27,500 27,300 694 19,085,000
03/09/2020 27,600 0.30 ▲ 1.09 27,300 27,600 27,300 482 13,303,200
01/09/2020 27,300 0.20 ▲ 0.73 27,100 27,750 26,800 4,810 131,313,000
31/08/2020 27,100 -0.50 ▼ -1.85 27,600 27,200 27,100 1,713 46,422,300
28/08/2020 27,600 0.10 ▲ 0.36 27,500 27,700 27,500 944 26,054,400
27/08/2020 27,500 0.50 ▲ 1.82 27,000 27,500 27,000 281 7,727,500
26/08/2020 27,500 0.50 ▲ 1.82 27,000 27,500 27,000 281 7,727,500
25/08/2020 27,000 0.00 ■■ 0.00 27,000 27,050 26,900 1,300 35,100,000
24/08/2020 27,000 0.00 ■■ 0.00 27,000 27,250 27,000 1,013 27,351,000
23/08/2020 27,000 0.00 ■■ 0.00 27,000 27,000 26,900 4,304 116,208,000
21/08/2020 27,000 0.00 ■■ 0.00 27,000 27,000 26,900 4,304 116,208,000
20/08/2020 27,000 0.20 ▲ 0.74 26,800 27,000 26,800 748 20,196,000
19/08/2020 26,800 0.20 ▲ 0.75 26,650 27,000 26,800 403 10,800,400
18/08/2020 26,650 -0.20 ▼ -0.75 26,850 27,200 26,650 105 2,798,250
17/08/2020 26,850 0.20 ▲ 0.74 26,700 26,950 26,700 1,288 34,582,800
14/08/2020 26,700 0.20 ▲ 0.75 26,500 26,800 26,400 856 22,855,200
13/08/2020 26,500 0.40 ▲ 1.51 26,150 26,500 26,250 820 21,730,000
12/08/2020 26,150 -0.20 ▼ -0.76 26,350 26,600 26,150 56 1,464,400
11/08/2020 26,350 0.10 ▲ 0.38 26,300 27,000 26,350 121 3,188,350
10/08/2020 26,300 0.20 ▲ 0.76 26,100 26,500 26,200 790 20,777,000
07/08/2020 26,100 0.50 ▲ 1.92 25,600 26,650 25,600 3,433 89,601,300
06/08/2020 25,600 -0.10 ▼ -0.39 25,700 25,800 25,500 385 9,856,000
05/08/2020 25,700 0.10 ▲ 0.39 25,600 25,700 25,150 2,264 58,184,800
04/08/2020 25,600 0.10 ▲ 0.39 25,500 25,800 25,600 221 5,657,600
03/08/2020 25,500 0.40 ▲ 1.57 25,050 25,850 25,500 552 14,076,000
31/07/2020 25,050 -0.40 ▼ -1.60 25,500 25,500 25,050 420 10,521,000
30/07/2020 25,500 0.50 ▲ 1.96 25,000 25,600 25,000 858 21,879,000
29/07/2020 25,000 -0.70 ▼ -2.80 25,700 25,500 24,500 193 4,825,000
28/07/2020 25,700 1.50 ▲ 5.84 24,200 25,700 24,100 1,791 46,028,700
27/07/2020 24,200 -1.80 ▼ -7.44 26,000 25,100 24,200 2,081 50,360,200
26/07/2020 26,000 -0.40 ▼ -1.54 26,400 26,600 25,600 645 16,770,000
24/07/2020 26,000 -0.40 ▼ -1.54 26,400 26,600 25,600 645 16,770,000
23/07/2020 26,400 -2.00 ▼ -7.58 28,400 26,500 26,000 216 5,702,400
22/07/2020 28,400 -0.20 ▼ -0.70 28,550 28,550 28,400 2,990 84,916,000
21/07/2020 28,550 0.10 ▲ 0.35 28,500 28,600 28,300 2,681 76,542,550
20/07/2020 28,500 0.20 ▲ 0.70 28,300 28,550 28,300 1,833 52,240,500
19/07/2020 28,300 -0.30 ▼ -1.06 28,600 28,800 28,100 1,663 47,062,900
17/07/2020 28,300 -0.30 ▼ -1.06 28,600 28,800 28,100 1,663 47,062,900
16/07/2020 28,600 -0.30 ▼ -1.05 28,850 29,150 28,350 1,415 40,469,000
15/07/2020 28,850 0.70 ▲ 2.43 28,150 28,850 28,150 3,562 102,763,700
14/07/2020 28,150 0.30 ▲ 1.07 27,850 29,400 28,000 3,673 103,394,950
13/07/2020 27,850 0.80 ▲ 2.87 27,050 27,900 27,250 1,949 54,279,650
12/07/2020 27,050 0.00 ■■ 0.00 27,050 27,300 27,050 2,392 64,703,600
10/07/2020 27,050 0.00 ■■ 0.00 27,050 27,300 27,050 2,392 64,703,600
09/07/2020 27,050 0.10 ▲ 0.37 27,000 27,400 27,000 338 9,142,900
08/07/2020 27,000 0.10 ▲ 0.37 26,900 27,000 26,800 1,264 34,128,000
07/07/2020 26,900 -0.10 ▼ -0.37 27,000 27,100 26,900 2,772 74,566,800
06/07/2020 27,000 0.00 ■■ 0.00 27,000 27,000 26,900 1,913 51,651,000
03/07/2020 27,000 0.20 ▲ 0.74 26,800 27,000 26,600 1,212 32,724,000
02/07/2020 26,800 -0.20 ▼ -0.75 27,000 27,000 26,800 1,777 47,623,600
01/07/2020 27,000 0.20 ▲ 0.74 26,800 27,000 26,800 1,500 40,500,000
30/06/2020 26,800 -0.10 ▼ -0.37 26,900 27,000 26,800 130 3,484,000
29/06/2020 26,900 -0.10 ▼ -0.37 27,000 26,950 25,150 672 18,076,800
26/06/2020 27,000 0.10 ▲ 0.37 26,900 27,000 26,500 6,050 163,350,000
25/06/2020 26,900 -0.10 ▼ -0.37 27,000 26,900 26,350 266 7,155,400
24/06/2020 27,000 0.20 ▲ 0.74 26,800 27,000 26,550 776 20,952,000
23/06/2020 26,800 -0.10 ▼ -0.37 26,950 27,100 26,700 1,952 52,313,600
22/06/2020 26,950 0.10 ▲ 0.37 26,800 26,950 26,550 387 10,429,650
19/06/2020 26,800 0.20 ▲ 0.75 26,600 26,850 26,400 2,135 57,218,000
18/06/2020 26,600 -0.30 ▼ -1.13 26,950 26,900 26,400 373 9,921,800
17/06/2020 26,950 0.45 ▲ 1.67 26,500 26,950 26,550 17,330 467,043,500
16/06/2020 26,500 0.00 ■■ 0.00 26,500 26,950 26,250 451 11,951,500
15/06/2020 26,500 -0.90 ▼ -3.40 27,450 27,200 26,500 431 11,421,500
14/06/2020 27,450 0.40 ▲ 1.46 27,050 27,450 26,000 687 18,858,150
12/06/2020 27,450 0.40 ▲ 1.46 27,050 27,450 26,000 687 18,858,150
11/06/2020 27,050 -0.10 ▼ -0.37 27,150 27,200 27,000 778 21,044,900
10/06/2020 27,150 -0.10 ▼ -0.37 27,200 27,150 27,050 566 15,366,900
09/06/2020 27,200 0.10 ▲ 0.37 27,150 27,200 27,000 414 11,260,800
08/06/2020 27,150 0.10 ▲ 0.37 27,000 27,400 27,000 2,428 65,920,200
06/06/2020 27,000 -0.30 ▼ -1.11 27,300 27,250 27,000 2,658 71,766,000
05/06/2020 27,000 -0.30 ▼ -1.11 27,300 27,250 27,000 2,658 71,766,000
04/06/2020 27,300 0.10 ▲ 0.37 27,250 27,300 27,000 2,236 61,042,800
03/06/2020 27,250 0.10 ▲ 0.37 27,200 27,300 27,250 1,581 43,082,250
02/06/2020 27,200 0.10 ▲ 0.37 27,150 27,250 27,150 2,124 57,772,800
01/06/2020 27,150 -0.10 ▼ -0.37 27,250 27,250 27,150 1,494 40,562,100
31/05/2020 27,250 0.10 ▲ 0.37 27,200 27,300 27,250 75 2,043,750
29/05/2020 27,250 0.10 ▲ 0.37 27,200 27,300 27,250 75 2,043,750
28/05/2020 27,200 -0.10 ▼ -0.37 27,300 27,250 27,100 968 26,329,600
27/05/2020 27,300 0.00 ■■ 0.00 27,300 27,300 27,100 1,640 44,772,000
26/05/2020 27,300 -0.20 ▼ -0.73 27,500 27,500 27,250 4,088 111,602,400
25/05/2020 27,500 0.30 ▲ 1.09 27,200 27,500 27,000 711 19,552,500
24/05/2020 27,200 -0.10 ▼ -0.37 27,300 27,400 27,200 1,015 27,608,000
22/05/2020 27,200 -0.10 ▼ -0.37 27,300 27,400 27,200 1,015 27,608,000
21/05/2020 27,300 0.10 ▲ 0.37 27,250 27,300 27,000 566 15,451,800
20/05/2020 27,250 0.30 ▲ 1.10 27,000 27,250 26,800 824 22,454,000
19/05/2020 27,000 0.10 ▲ 0.37 26,850 27,000 26,700 1,502 40,554,000
18/05/2020 26,850 -0.60 ▼ -2.23 27,500 27,000 26,500 421 11,303,850
17/05/2020 27,500 -0.30 ▼ -1.09 27,750 27,700 26,500 204 5,610,000
15/05/2020 27,500 -0.30 ▼ -1.09 27,750 27,700 26,500 204 5,610,000
14/05/2020 27,750 1.10 ▲ 3.96 26,700 27,950 26,500 3,430 95,182,500
13/05/2020 26,700 -1.30 ▼ -4.87 28,000 28,400 26,650 4,773 127,439,100
12/05/2020 28,000 -0.40 ▼ -1.43 28,350 28,000 26,900 670 18,760,000
11/05/2020 28,350 0.80 ▲ 2.82 27,600 28,350 26,800 316 8,958,600
10/05/2020 27,600 -0.50 ▼ -1.81 28,100 27,700 27,600 495 13,662,000
08/05/2020 27,600 -0.50 ▼ -1.81 28,100 27,700 27,600 495 13,662,000
07/05/2020 28,100 1.30 ▲ 4.63 26,800 28,300 26,800 13 365,300
06/05/2020 26,800 -0.50 ▼ -1.87 27,300 27,000 26,500 1,497 40,119,600
05/05/2020 27,300 0.10 ▲ 0.37 27,250 29,150 26,550 208 5,678,400
04/05/2020 27,250 -0.10 ▼ -0.37 27,350 27,250 27,250 5 136,250
01/05/2020 27,350 0.80 ▲ 2.93 26,550 27,350 27,350 6 164,100
30/04/2020 27,350 0.80 ▲ 2.93 26,550 27,350 27,350 6 164,100
29/04/2020 27,350 0.80 ▲ 2.93 26,550 27,350 27,350 6 164,100
28/04/2020 26,550 -1.20 ▼ -4.52 27,700 27,700 26,550 4 106,200
27/04/2020 27,700 -0.20 ▼ -0.72 27,900 27,900 27,050 307 8,503,900
26/04/2020 27,900 0.80 ▲ 2.87 27,100 28,000 27,900 22 613,800
24/04/2020 27,900 0.80 ▲ 2.87 27,100 28,000 27,900 22 613,800
23/04/2020 27,100 0.00 ■■ 0.00 27,100 27,100 26,100 2,251 61,002,100
22/04/2020 27,100 0.00 ■■ 0.00 27,100 27,100 25,600 1,652 44,769,200
21/04/2020 27,100 0.10 ▲ 0.37 27,000 27,100 26,550 309 8,373,900
20/04/2020 27,000 -0.70 ▼ -2.59 27,700 27,100 26,100 553 14,931,000
19/04/2020 27,700 0.20 ▲ 0.72 27,500 27,700 27,000 2,293 63,516,100
17/04/2020 27,700 0.20 ▲ 0.72 27,500 27,700 27,000 2,293 63,516,100
16/04/2020 27,500 -0.50 ▼ -1.82 28,000 28,000 27,500 1,052 28,930,000
15/04/2020 28,000 0.30 ▲ 1.07 27,700 28,500 27,700 2,214 61,992,000
14/04/2020 27,700 -0.30 ▼ -1.08 28,000 28,000 26,200 527 14,597,900
13/04/2020 28,000 0.60 ▲ 2.14 27,400 28,050 26,550 1,657 46,396,000
12/04/2020 27,400 0.50 ▲ 1.82 26,850 27,500 27,000 850 23,290,000
10/04/2020 27,400 0.50 ▲ 1.82 26,850 27,500 27,000 850 23,290,000
09/04/2020 26,850 1.10 ▲ 4.10 25,800 26,950 26,500 814 21,855,900
08/04/2020 25,800 0.10 ▲ 0.39 25,750 25,800 25,750 491 12,667,800
07/04/2020 25,750 0.00 ■■ 0.00 25,750 25,900 25,750 2,663 68,572,250
06/04/2020 25,750 1.70 ▲ 6.60 24,100 25,750 25,000 2,579 66,409,250
03/04/2020 24,100 0.90 ▲ 3.73 23,250 24,100 23,050 2,504 60,346,400
02/04/2020 23,250 0.10 ▲ 0.43 23,150 24,500 22,100 1,825 42,431,250
01/04/2020 23,250 0.10 ▲ 0.43 23,150 24,500 22,100 1,825 42,431,250
31/03/2020 23,150 -1.40 ▼ -6.05 24,550 24,550 23,150 7,424 171,865,600
30/03/2020 24,550 -0.40 ▼ -1.63 25,000 25,000 24,200 1,859 45,638,450
29/03/2020 25,000 -0.50 ▼ -2.00 25,500 25,200 24,600 2,324 58,100,000
27/03/2020 25,000 -0.50 ▼ -2.00 25,500 25,200 24,600 2,324 58,100,000
26/03/2020 25,500 1.50 ▲ 5.88 24,000 25,500 24,150 810 20,655,000
25/03/2020 24,000 0.50 ▲ 2.08 23,500 24,300 23,500 803 19,272,000
24/03/2020 23,500 -0.90 ▼ -3.83 24,450 23,500 22,800 1,250 29,375,000
23/03/2020 24,450 -0.90 ▼ -3.68 25,350 24,450 23,600 3,537 86,479,650
22/03/2020 25,350 -1.90 ▼ -7.50 27,250 27,200 25,350 2,072 52,525,200
20/03/2020 25,350 -1.90 ▼ -7.50 27,250 27,200 25,350 2,072 52,525,200
19/03/2020 27,250 -0.80 ▼ -2.94 28,000 28,900 26,050 2,481 67,607,250
18/03/2020 28,000 -1.00 ▼ -3.57 29,000 29,000 28,000 1,857 51,996,000
17/03/2020 29,000 1.00 ▲ 3.45 28,000 29,000 29,000 27 783,000
16/03/2020 28,000 -1.75 ▼ -6.25 29,750 29,700 28,000 1,940 54,320,000
13/03/2020 29,750 -0.25 ▼ -0.84 30,000 29,850 27,950 10,650 316,837,500
12/03/2020 30,000 -0.15 ▼ -0.50 30,000 30,000 28,000 7,550 226,500,000
11/03/2020 30,000 0.30 ▲ 1.00 29,700 30,000 28,050 2,230 66,900,000
10/03/2020 29,700 1.20 ▲ 4.04 28,500 29,700 28,500 166 4,930,200
09/03/2020 28,500 -1.40 ▼ -4.91 29,900 29,500 28,500 197 5,614,500
07/03/2020 29,900 0.10 ▲ 0.33 29,800 29,900 28,150 1,620 48,438,000
06/03/2020 29,900 0.10 ▲ 0.33 29,800 29,900 28,150 1,620 48,438,000
05/03/2020 29,800 -0.20 ▼ -0.67 30,000 29,800 28,900 1,487 44,312,600
04/03/2020 30,000 0.20 ▲ 0.67 29,800 30,000 28,900 1,278 38,340,000
03/03/2020 29,800 -0.10 ▼ -0.34 29,900 30,000 29,100 372 11,085,600
02/03/2020 29,900 1.10 ▲ 3.68 28,800 30,000 28,550 219 6,548,100
28/02/2020 28,800 -1.70 ▼ -5.90 30,450 30,450 28,550 8 230,400
27/02/2020 30,450 0.00 ■■ 0.00 30,450 30,450 30,400 28 852,600
26/02/2020 30,450 0.00 ■■ 0.00 30,450 30,600 29,500 452 13,763,400
25/02/2020 30,450 -0.10 ▼ -0.33 30,550 30,900 28,500 101 3,075,450
24/02/2020 30,550 0.60 ▲ 1.96 30,000 30,800 30,000 53 1,619,150
21/02/2020 30,000 -1.00 ▼ -3.33 31,000 31,800 30,000 568 17,040,000
20/02/2020 31,000 1.00 ▲ 3.23 30,000 31,800 30,000 123 3,813,000
19/02/2020 30,000 -2.00 ▼ -6.67 31,950 30,150 30,000 1,659 49,770,000
17/02/2020 31,950 0.10 ▲ 0.31 31,900 31,950 30,550 14 447,300
15/02/2020 31,900 0.00 ■■ 0.00 31,900 31,900 31,750 107 3,413,300
14/02/2020 31,900 0.00 ■■ 0.00 31,900 31,900 31,750 107 3,413,300
13/02/2020 31,900 0.90 ▲ 2.82 31,000 31,900 31,900 2 63,800
12/02/2020 31,000 0.00 ■■ 0.00 31,000 31,950 30,950 316 9,796,000
11/02/2020 31,000 -0.10 ▼ -0.32 31,100 31,100 30,500 257 7,967,000
10/02/2020 31,100 0.10 ▲ 0.32 31,050 31,100 30,100 927 28,829,700
09/02/2020 31,050 0.00 ■■ 0.00 31,050 32,000 30,600 2,209 68,589,450
07/02/2020 31,050 0.00 ■■ 0.00 31,050 32,000 30,600 2,209 68,589,450
06/02/2020 31,050 -0.40 ▼ -1.29 31,500 31,900 31,000 23,760 737,748,000
05/02/2020 31,500 0.00 ■■ 0.00 31,500 31,900 30,550 167 5,260,500
04/02/2020 31,500 0.00 ■■ 0.00 31,500 32,000 31,000 27 850,500
03/02/2020 31,500 -0.40 ▼ -1.27 31,900 31,900 31,500 738 23,247,000
02/02/2020 31,900 -0.10 ▼ -0.31 32,000 31,900 31,000 145 4,625,500
31/01/2020 31,900 -0.10 ▼ -0.31 32,000 31,900 31,000 145 4,625,500
30/01/2020 32,000 0.00 ■■ 0.00 32,000 32,000 31,300 567 18,144,000
29/01/2020 32,000 0.10 ▲ 0.31 31,950 32,850 31,800 196 6,272,000
28/01/2020 32,000 0.10 ▲ 0.31 31,950 32,850 31,800 196 6,272,000
27/01/2020 32,000 0.10 ▲ 0.31 31,950 32,850 31,800 196 6,272,000
26/01/2020 32,000 0.10 ▲ 0.31 31,950 32,850 31,800 196 6,272,000
24/01/2020 32,000 0.10 ▲ 0.31 31,950 32,850 31,800 196 6,272,000
23/01/2020 32,000 0.10 ▲ 0.31 31,950 32,850 31,800 196 6,272,000
22/01/2020 32,000 0.10 ▲ 0.31 31,950 32,850 31,800 196 6,272,000
21/01/2020 31,950 0.60 ▲ 1.88 31,350 33,000 31,350 10,500 335,475,000
20/01/2020 31,350 -0.25 ▼ -0.80 31,350 33,000 31,100 2,410 75,553,500
17/01/2020 31,350 -0.65 ▼ -2.07 32,000 32,500 30,600 8,800 275,880,000
16/01/2020 32,000 -0.90 ▼ -2.81 32,900 32,400 31,100 25,170 805,440,000
15/01/2020 32,900 0.40 ▲ 1.22 32,500 32,900 32,900 50 1,645,000
14/01/2020 32,900 0.40 ▲ 1.22 32,500 33,000 30,250 5,050 166,145,000
13/01/2020 32,500 -0.50 ▼ -1.54 33,000 32,800 32,100 260 8,450,000
10/01/2020 33,000 0.00 ■■ 0.00 33,000 33,000 31,800 484 15,972,000
09/01/2020 33,000 1.00 ▲ 3.03 32,050 33,000 33,000 1 33,000
08/01/2020 32,050 -0.70 ▼ -2.18 32,750 33,200 32,050 34 1,089,700
07/01/2020 32,750 -0.30 ▼ -0.92 33,000 32,800 32,100 110 3,602,500
06/01/2020 33,000 -0.40 ▼ -1.21 33,400 33,000 31,900 145 4,785,000
03/01/2020 33,400 -0.10 ▼ -0.30 33,500 33,400 31,800 122 4,074,800
02/01/2020 33,500 -0.40 ▼ -1.19 33,900 33,700 31,850 492 16,482,000
31/12/2019 33,900 0.90 ▲ 2.65 33,000 34,200 31,200 97 3,288,300
30/12/2019 33,000 1.10 ▲ 3.33 31,950 33,000 32,000 93 3,069,000
28/12/2019 31,950 -0.10 ▼ -0.31 32,000 32,000 31,300 45 1,437,750
27/12/2019 31,950 -0.10 ▼ -0.31 32,000 32,000 31,300 45 1,437,750
26/12/2019 32,000 0.00 ■■ 0.00 32,000 32,000 30,500 137 4,384,000
25/12/2019 32,000 0.10 ▲ 0.31 31,900 32,000 30,700 2,041 65,312,000
24/12/2019 31,900 0.40 ▲ 1.25 31,500 31,900 30,200 11 350,900
23/12/2019 31,500 0.10 ▲ 0.32 31,400 32,000 31,400 503 15,844,500
21/12/2019 31,400 -0.95 ▼ -3.03 32,350 31,400 31,400 20 628,000
20/12/2019 31,400 -0.95 ▼ -3.03 32,350 31,400 31,400 20 628,000
19/12/2019 32,350 0.50 ▲ 1.55 31,850 32,350 32,350 4 129,400
18/12/2019 31,850 0.00 ■■ 0.00 31,900 31,900 31,850 53 1,688,050
17/12/2019 31,900 0.00 ■■ 0.00 31,900 31,900 30,500 87 2,775,300
16/12/2019 31,900 -0.30 ▼ -0.94 32,150 31,950 30,500 153 4,880,700
14/12/2019 32,150 0.30 ▲ 0.93 31,850 32,600 31,500 84 2,700,600
13/12/2019 32,150 0.30 ▲ 0.93 31,850 32,600 31,500 84 2,700,600
12/12/2019 31,850 -0.50 ▼ -1.57 32,400 31,850 31,500 23 732,550
11/12/2019 32,400 -0.10 ▼ -0.31 32,500 32,400 31,500 65 2,106,000
10/12/2019 32,500 -0.50 ▼ -1.54 32,950 32,500 31,600 121 3,932,500
09/12/2019 32,500 -0.50 ▼ -1.54 32,950 32,500 31,600 121 3,932,500
06/12/2019 32,950 0.00 ■■ 0.00 33,000 32,950 31,050 1,142 37,628,900
05/12/2019 33,000 0.10 ▲ 0.30 32,900 33,000 33,000 1 33,000
04/12/2019 32,900 0.00 ■■ 0.00 32,900 0 0 157 5,165,300
03/12/2019 32,900 0.10 ▲ 0.30 32,800 34,150 32,800 267 8,784,300
02/12/2019 32,800 -0.80 ▼ -2.44 33,600 33,000 32,700 397 13,021,600
29/11/2019 33,600 0.60 ▲ 1.79 33,000 33,600 33,000 140 4,704,000
28/11/2019 33,000 0.00 ■■ 0.00 33,000 34,150 33,000 6 198,000
27/11/2019 33,000 -0.90 ▼ -2.73 33,850 33,000 33,000 370 12,210,000
26/11/2019 33,850 0.90 ▲ 2.66 33,000 33,850 33,000 81 2,741,850
25/11/2019 33,000 0.00 ■■ 0.00 33,000 34,050 33,000 24 792,000
23/11/2019 33,000 0.00 ■■ 0.00 33,000 34,500 33,000 217 7,161,000
22/11/2019 33,000 0.00 ■■ 0.00 33,000 34,500 33,000 217 7,161,000
21/11/2019 33,000 0.00 ■■ 0.00 33,000 35,000 33,000 448 14,784,000
20/11/2019 33,000 -0.90 ▼ -2.73 33,850 36,200 32,300 446 14,718,000
19/11/2019 33,850 -0.40 ▼ -1.18 34,300 33,850 32,350 34 1,150,900
18/11/2019 34,300 0.40 ▲ 1.17 33,850 34,300 34,300 1 34,300
15/11/2019 33,850 0.90 ▲ 2.66 33,000 33,850 33,850 1 33,850
14/11/2019 33,000 -2.00 ▼ -6.06 35,000 33,100 32,550 142 4,686,000
13/11/2019 35,000 2.20 ▲ 6.29 32,850 35,000 32,700 241 8,435,000
12/11/2019 32,850 -0.10 ▼ -0.30 32,950 32,850 32,850 2 65,700
11/11/2019 32,950 -1.30 ▼ -3.95 34,200 33,250 32,000 133 4,382,350
09/11/2019 34,200 1.60 ▲ 4.68 32,600 34,450 32,600 1,286 43,981,200
08/11/2019 34,200 1.60 ▲ 4.68 32,600 34,450 32,600 1,286 43,981,200
07/11/2019 32,600 -0.40 ▼ -1.23 32,950 32,900 32,600 40 1,304,000
06/11/2019 32,950 0.00 ■■ 0.00 33,000 34,500 31,350 555 18,287,250
05/11/2019 33,000 0.00 ■■ 0.00 33,000 34,400 33,000 4 132,000
04/11/2019 33,000 -1.50 ▼ -4.55 34,500 33,800 32,700 1,363 44,979,000
01/11/2019 34,500 1.50 ▲ 4.35 33,000 34,500 34,500 4 138,000
31/10/2019 34,500 1.50 ▲ 4.35 33,000 34,500 34,500 4 138,000
30/10/2019 33,000 -1.90 ▼ -5.76 34,900 33,750 33,000 234 7,722,000
29/10/2019 34,900 1.60 ▲ 4.58 33,300 34,900 34,900 4 139,600
28/10/2019 33,300 -0.60 ▼ -1.80 33,900 33,300 32,600 346 11,521,800
26/10/2019 33,900 -0.10 ▼ -0.29 34,000 34,000 32,000 222 7,525,800
25/10/2019 33,900 -0.10 ▼ -0.29 34,000 34,000 32,000 222 7,525,800
24/10/2019 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 32 1,088,000
23/10/2019 34,000 0.00 ■■ 0.00 34,000 36,000 32,000 467 15,878,000
22/10/2019 34,000 -1.20 ▼ -3.53 35,200 34,000 32,750 371 12,614,000
21/10/2019 35,200 0.00 ■■ 0.00 35,200 35,200 35,200 3 105,600
18/10/2019 35,200 2.20 ▲ 6.25 33,000 35,200 31,900 166 5,843,200
17/10/2019 33,000 0.40 ▲ 1.21 32,600 33,000 33,000 4 132,000
16/10/2019 32,600 -0.10 ▼ -0.31 32,750 33,850 32,300 767 25,004,200
15/10/2019 32,750 -1.10 ▼ -3.36 33,800 34,200 32,100 425 13,918,750
14/10/2019 33,800 0.80 ▲ 2.37 32,950 33,800 31,800 998 33,732,400
11/10/2019 32,950 -1.10 ▼ -3.34 34,000 34,900 32,000 749 24,679,550
10/10/2019 34,000 1.10 ▲ 3.24 32,950 34,000 34,000 4 136,000
09/10/2019 32,950 0.00 ■■ 0.00 33,000 34,000 31,000 292 9,621,400
08/10/2019 33,000 -1.00 ▼ -3.03 34,000 34,000 33,000 6 198,000
07/10/2019 34,000 0.90 ▲ 2.65 33,150 35,000 33,200 40 1,360,000
04/10/2019 33,150 2.10 ▲ 6.33 31,050 33,200 33,150 4 132,600
03/10/2019 31,050 -0.60 ▼ -1.93 31,700 33,900 31,050 8 248,400
02/10/2019 31,700 -1.30 ▼ -4.10 33,000 33,900 31,700 147 4,659,900
01/10/2019 33,000 0.50 ▲ 1.52 32,500 34,750 33,000 4 132,000
30/09/2019 32,500 -1.00 ▼ -3.08 33,500 33,000 32,400 218 7,085,000
27/09/2019 33,500 -1.70 ▼ -5.07 35,150 33,500 33,500 2 67,000
26/09/2019 35,150 0.00 ■■ 0.00 35,150 35,150 35,150 4 140,600
25/09/2019 35,150 0.00 ■■ 0.00 35,150 35,150 35,150 4 140,600
24/09/2019 35,150 0.00 ■■ 0.00 35,150 35,150 35,150 32 1,124,800
20/09/2019 35,150 -0.10 ▼ -0.28 35,200 35,150 32,750 375 13,181,250
19/09/2019 35,200 2.20 ▲ 6.25 33,000 35,200 35,200 1 35,200
18/09/2019 33,000 0.00 ■■ 0.00 33,000 33,900 32,000 197 6,501,000
17/09/2019 33,000 0.00 ■■ 0.00 33,000 34,000 32,000 84 2,772,000
16/09/2019 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 4 132,000
13/09/2019 33,000 0.00 ■■ 0.00 33,000 33,000 32,500 89 2,937,000
12/09/2019 33,000 -0.90 ▼ -2.73 33,900 33,000 32,500 1,836 60,588,000
11/09/2019 33,900 -1.10 ▼ -3.24 35,000 33,900 32,550 182 6,169,800
09/09/2019 35,000 2.00 ▲ 5.71 33,000 35,000 34,600 5 175,000
06/09/2019 33,000 -0.20 ▼ -0.61 33,200 33,000 33,000 10 330,000
05/09/2019 33,200 0.20 ▲ 0.60 33,000 33,200 32,600 311 10,325,200
04/09/2019 33,000 -0.50 ▼ -1.52 33,450 33,300 32,100 184 6,072,000
03/09/2019 33,450 0.00 ■■ 0.00 33,450 33,450 32,600 363 12,142,350
30/08/2019 33,450 -0.30 ▼ -0.90 33,700 33,450 32,800 162 5,418,900
29/08/2019 33,700 0.70 ▲ 2.08 33,000 33,700 32,250 223 7,515,100
28/08/2019 33,000 -0.30 ▼ -0.91 33,300 33,000 32,100 365 12,045,000
27/08/2019 33,300 0.00 ■■ 0.00 33,300 33,300 32,500 351 11,688,300
26/08/2019 33,300 -0.30 ▼ -0.90 33,600 33,600 32,100 613 20,412,900
23/08/2019 33,600 -0.20 ▼ -0.60 33,800 33,600 33,000 1,002 33,667,200
22/08/2019 33,800 0.20 ▲ 0.59 33,600 33,800 33,000 942 31,839,600
21/08/2019 33,600 -0.20 ▼ -0.60 33,800 33,600 31,500 131 4,401,600
20/08/2019 33,800 0.20 ▲ 0.59 33,600 33,800 33,500 158 5,340,400
19/08/2019 33,600 0.10 ▲ 0.30 33,500 33,600 31,650 17 571,200
16/08/2019 33,500 0.00 ■■ 0.00 33,500 33,500 31,250 42 1,407,000
15/08/2019 33,500 -0.30 ▼ -0.90 33,800 33,500 32,600 254 8,509,000
14/08/2019 33,800 0.30 ▲ 0.89 33,450 33,800 33,800 4 135,200
13/08/2019 33,450 0.80 ▲ 2.39 32,700 33,650 33,450 101 3,378,450
12/08/2019 32,700 -0.90 ▼ -2.75 33,650 32,700 32,700 1 32,700
09/08/2019 33,650 2.10 ▲ 6.24 31,600 33,800 31,950 817 27,492,050
08/08/2019 31,600 -1.90 ▼ -6.01 33,500 33,350 31,600 123 3,886,800
07/08/2019 33,500 -0.10 ▼ -0.30 33,600 33,500 31,800 5 167,500
06/08/2019 33,600 -0.30 ▼ -0.89 33,900 33,700 32,900 400 13,440,000
02/08/2019 33,900 0.00 ■■ 0.00 33,900 33,900 33,900 33 1,118,700
01/08/2019 33,900 0.40 ▲ 1.18 33,500 33,900 32,600 8 271,200
29/07/2019 33,500 0.00 ■■ 0.00 33,500 33,500 32,100 8 268,000
26/07/2019 33,500 0.00 ■■ 0.00 33,500 34,000 33,500 61 2,043,500
25/07/2019 33,500 0.00 ■■ 0.00 33,500 34,000 32,000 8 268,000
24/07/2019 33,500 0.00 ■■ 0.00 33,500 34,000 32,800 162 5,427,000
23/07/2019 33,500 0.00 ■■ 0.00 33,500 34,000 33,500 2,921 97,853,500
22/07/2019 33,500 -0.50 ▼ -1.49 34,050 34,050 33,300 2,512 84,152,000
19/07/2019 34,050 0.00 ■■ 0.00 34,050 34,050 33,600 651 22,166,550
18/07/2019 34,050 -0.30 ▼ -0.88 34,350 34,350 33,700 3,906 132,999,300
17/07/2019 34,350 -0.10 ▼ -0.29 34,500 34,400 33,800 1,392 47,815,200
16/07/2019 34,500 0.10 ▲ 0.29 34,400 34,800 34,500 9 310,500
15/07/2019 34,400 0.40 ▲ 1.16 34,000 35,000 33,800 505 17,372,000
12/07/2019 34,000 -1.80 ▼ -5.29 35,800 35,300 34,000 261 8,874,000
10/07/2019 35,800 1.90 ▲ 5.31 33,900 35,800 35,700 101 3,615,800
09/07/2019 33,900 -0.30 ▼ -0.88 34,200 34,400 33,800 3,475 117,802,500
08/07/2019 34,200 0.20 ▲ 0.58 34,000 34,300 33,850 13 444,600
05/07/2019 34,000 -0.70 ▼ -2.06 34,700 34,200 34,000 13 442,000
03/07/2019 34,700 0.30 ▲ 0.86 34,400 34,700 34,700 1 34,700
02/07/2019 34,400 -0.40 ▼ -1.16 34,750 34,500 34,400 11 378,400
01/07/2019 34,750 0.30 ▲ 0.86 34,500 34,750 34,100 679 23,595,250
28/06/2019 34,500 0.10 ▲ 0.29 34,400 35,200 33,900 363 12,523,500
27/06/2019 34,400 0.10 ▲ 0.29 34,300 35,800 34,300 54 1,857,600
26/06/2019 34,300 1.70 ▲ 4.96 32,600 34,300 34,300 2 68,600
25/06/2019 32,600 -1.20 ▼ -3.68 33,750 33,750 32,600 430 14,018,000
24/06/2019 33,750 0.00 ■■ 0.00 33,800 33,800 33,500 116 3,915,000
21/06/2019 33,800 0.30 ▲ 0.89 33,550 33,800 33,500 171 5,779,800
20/06/2019 33,550 -0.20 ▼ -0.60 33,700 33,700 31,350 570 19,123,500
19/06/2019 33,700 0.00 ■■ 0.00 33,700 33,700 33,300 1,213 40,878,100
18/06/2019 33,700 -0.10 ▼ -0.30 33,800 33,700 33,300 353 11,896,100
17/06/2019 33,800 -0.10 ▼ -0.30 33,850 33,950 33,350 549 18,556,200
16/06/2019 33,850 -1.10 ▼ -3.25 34,950 33,850 33,650 746 25,252,100
14/06/2019 33,850 -1.10 ▼ -3.25 34,950 33,850 33,650 746 25,252,100
13/06/2019 34,950 1.20 ▲ 3.43 33,800 34,950 34,950 5 174,750
11/06/2019 33,950 -0.30 ▼ -0.88 34,200 34,750 33,400 457 15,515,150
10/06/2019 34,200 -0.70 ▼ -2.05 34,900 34,200 34,200 8 273,600
09/06/2019 34,900 1.00 ▲ 2.87 33,900 34,900 34,900 11 383,900
07/06/2019 34,900 1.00 ▲ 2.87 33,900 34,900 34,900 11 383,900
06/06/2019 33,900 -0.10 ▼ -0.29 33,950 33,900 33,800 1,001 33,933,900
05/06/2019 33,950 -0.30 ▼ -0.88 34,200 35,300 33,750 2,107 71,532,650
04/06/2019 34,200 -0.10 ▼ -0.29 34,300 35,500 33,450 264 9,028,800
03/06/2019 34,300 0.40 ▲ 1.17 33,850 36,200 33,850 85 2,915,500
02/06/2019 33,850 -0.10 ▼ -0.30 33,950 34,650 33,850 509 17,229,650
31/05/2019 33,850 -0.10 ▼ -0.30 33,950 34,650 33,850 509 17,229,650
30/05/2019 33,950 0.10 ▲ 0.29 33,850 33,950 33,800 311 10,558,450
29/05/2019 33,850 -0.10 ▼ -0.30 34,000 33,900 33,850 1,310 44,343,500
28/05/2019 34,000 0.10 ▲ 0.29 33,900 34,000 33,850 109 3,706,000
27/05/2019 33,900 0.00 ■■ 0.00 33,850 33,950 33,800 554 18,780,600
26/05/2019 33,850 -0.10 ▼ -0.30 33,950 33,850 33,850 620 20,987,000
24/05/2019 33,850 -0.10 ▼ -0.30 33,950 33,850 33,850 620 20,987,000
23/05/2019 33,950 -0.30 ▼ -0.88 34,300 34,000 33,500 202 6,857,900
22/05/2019 34,300 0.30 ▲ 0.87 33,950 34,600 33,800 1,087 37,284,100
21/05/2019 33,950 0.20 ▲ 0.59 33,800 34,800 33,800 174 5,907,300
20/05/2019 33,800 0.10 ▲ 0.30 33,700 34,300 33,750 481 16,257,800
19/05/2019 33,700 -0.20 ▼ -0.59 33,900 34,100 33,700 1,257 42,360,900
17/05/2019 33,700 -0.20 ▼ -0.59 33,900 34,100 33,700 1,257 42,360,900
16/05/2019 33,900 -0.10 ▼ -0.29 34,000 33,900 33,700 81 2,745,900
15/05/2019 34,000 -1.60 ▼ -4.71 35,600 35,000 32,250 566 19,244,000
14/05/2019 35,600 -0.10 ▼ -0.28 35,700 35,600 35,600 300 10,680,000
13/05/2019 35,700 0.20 ▲ 0.56 35,500 35,700 35,100 447 15,957,900
12/05/2019 35,500 0.50 ▲ 1.41 35,000 35,900 35,000 265 9,407,500
10/05/2019 35,500 0.50 ▲ 1.41 35,000 35,900 35,000 265 9,407,500
09/05/2019 35,000 0.00 ■■ 0.00 34,950 35,500 34,750 968 33,880,000
08/05/2019 34,950 0.00 ■■ 0.00 34,950 34,950 34,600 119 4,159,050
07/05/2019 34,950 0.40 ▲ 1.14 34,600 34,950 34,300 206 7,199,700
06/05/2019 34,600 -0.40 ▼ -1.16 35,000 34,600 34,600 363 12,559,800
05/05/2019 35,000 0.50 ▲ 1.43 34,550 35,150 34,550 476 16,660,000
03/05/2019 35,000 0.50 ▲ 1.43 34,550 35,150 34,550 476 16,660,000
02/05/2019 34,550 -0.50 ▼ -1.45 35,000 35,400 34,500 548 18,933,400
01/05/2019 35,000 0.00 ■■ 0.00 35,000 35,000 34,300 2,836 99,260,000
30/04/2019 35,000 0.00 ■■ 0.00 35,000 35,000 34,300 2,836 99,260,000
29/04/2019 35,000 0.00 ■■ 0.00 35,000 35,000 34,300 2,836 99,260,000
28/04/2019 35,000 0.00 ■■ 0.00 35,000 35,000 34,300 2,836 99,260,000
26/04/2019 35,000 0.00 ■■ 0.00 35,000 35,000 34,300 2,836 99,260,000
25/04/2019 35,000 0.00 ■■ 0.00 35,000 35,000 34,300 43 1,505,000
24/04/2019 35,000 0.00 ■■ 0.00 34,950 35,000 34,500 360 12,600,000
23/04/2019 34,950 0.10 ▲ 0.29 34,850 35,000 34,500 401 14,014,950
22/04/2019 34,850 -0.10 ▼ -0.29 34,950 34,950 34,850 24 836,400
21/04/2019 34,950 0.30 ▲ 0.86 34,700 34,950 34,600 108 3,774,600
19/04/2019 34,950 0.30 ▲ 0.86 34,700 34,950 34,600 108 3,774,600
18/04/2019 34,700 0.10 ▲ 0.29 34,650 35,150 34,500 239 8,293,300
17/04/2019 34,650 0.40 ▲ 1.15 34,300 34,700 34,200 124 4,296,600
16/04/2019 34,300 -0.70 ▼ -2.04 34,950 35,200 34,300 235 8,060,500
15/04/2019 34,950 0.10 ▲ 0.29 34,850 35,200 34,900 801 27,994,950
12/04/2019 34,950 0.10 ▲ 0.29 34,850 35,200 34,900 801 27,994,950
11/04/2019 34,850 0.60 ▲ 1.72 34,300 35,250 34,850 39 1,359,150
10/04/2019 34,300 -1.00 ▼ -2.92 35,300 35,300 34,300 1,333 45,721,900
09/04/2019 35,300 0.10 ▲ 0.28 35,200 35,500 34,850 524 18,497,200
08/04/2019 35,200 0.00 ■■ 0.00 35,200 35,200 34,750 459 16,156,800
05/04/2019 35,200 0.00 ■■ 0.00 35,200 35,850 35,000 453 15,945,600
04/04/2019 35,200 0.10 ▲ 0.28 35,150 35,800 34,600 1,327 46,710,400
03/04/2019 35,150 0.00 ■■ 0.00 35,150 35,800 34,400 623 21,898,450
02/04/2019 35,150 -0.30 ▼ -0.85 35,450 35,200 34,750 261 9,174,150
01/04/2019 35,450 -0.30 ▼ -0.85 35,800 36,500 35,000 807 28,608,150
30/03/2019 34,750 -0.15 ▼ -0.43 34,900 34,750 34,000 3,090 107,377,500
28/03/2019 35,800 0.80 ▲ 2.23 35,000 36,450 34,500 537 19,224,600
27/03/2019 35,000 0.30 ▲ 0.86 34,700 35,700 35,000 327 11,445,000
26/03/2019 34,700 0.30 ▲ 0.86 34,400 34,850 34,700 74 2,567,800
25/03/2019 34,400 -0.50 ▼ -1.45 34,850 34,850 33,600 289 9,941,600
22/03/2019 34,850 0.40 ▲ 1.15 34,500 35,000 34,050 3 104,550
21/03/2019 34,500 0.00 ■■ 0.00 34,500 36,900 34,500 520 17,940,000
20/03/2019 34,500 -0.10 ▼ -0.29 34,600 34,500 34,450 155 5,347,500
19/03/2019 34,600 -0.20 ▼ -0.58 34,800 34,800 34,450 903 31,243,800
18/03/2019 34,800 -0.20 ▼ -0.57 35,000 36,800 34,300 28 974,400
15/03/2019 35,000 0.00 ■■ 0.00 35,000 35,500 34,350 627 21,945,000
14/03/2019 35,000 0.30 ▲ 0.86 34,700 37,000 35,000 49 1,715,000
13/03/2019 34,700 0.00 ■■ 0.00 34,700 35,000 34,350 603 20,924,100
12/03/2019 34,700 0.20 ▲ 0.58 34,500 34,700 34,500 401 13,914,700
11/03/2019 34,500 0.00 ■■ 0.00 34,500 34,800 34,500 1,370 47,265,000
08/03/2019 34,500 -0.30 ▼ -0.87 34,800 35,900 34,350 692 23,874,000
07/03/2019 34,800 0.00 ■■ 0.00 34,800 34,800 34,800 36 1,252,800
06/03/2019 34,800 0.00 ■■ 0.00 34,800 34,800 34,800 5 174,000
05/03/2019 34,800 0.40 ▲ 1.15 34,400 34,800 34,400 113 3,932,400
04/03/2019 34,400 -0.80 ▼ -2.33 35,200 35,000 34,400 329 11,317,600
01/03/2019 35,200 0.40 ▲ 1.14 34,850 35,500 34,500 55 1,936,000
28/02/2019 34,850 0.20 ▲ 0.57 34,650 34,900 34,350 444 15,473,400
27/02/2019 34,650 0.10 ▲ 0.29 34,500 34,800 34,650 13 450,450
26/02/2019 34,500 -0.30 ▼ -0.87 34,800 34,800 33,850 427 14,731,500
25/02/2019 34,800 0.00 ■■ 0.00 34,800 34,800 34,000 343 11,936,400
22/02/2019 34,800 -0.20 ▼ -0.57 34,950 34,800 33,800 217 7,551,600
21/02/2019 34,950 -0.40 ▼ -1.14 35,400 35,000 33,600 415 14,504,250
20/02/2019 35,400 0.40 ▲ 1.13 35,000 36,950 34,000 121 4,283,400
19/02/2019 35,000 -0.30 ▼ -0.86 35,300 35,000 33,550 17 595,000
18/02/2019 35,300 0.30 ▲ 0.85 35,000 36,500 34,000 669 23,615,700
15/02/2019 35,000 0.50 ▲ 1.43 34,500 35,000 34,600 56 1,960,000
14/02/2019 34,500 0.00 ■■ 0.00 34,500 34,950 33,600 116 4,002,000
13/02/2019 34,500 0.40 ▲ 1.16 34,150 35,300 33,600 175 6,037,500
12/02/2019 34,150 -0.60 ▼ -1.76 34,750 35,400 33,700 1,565 53,444,750
11/02/2019 34,750 0.00 ■■ 0.00 34,700 34,800 33,250 32 1,112,000
01/02/2019 34,700 0.00 ■■ 0.00 34,700 34,700 33,700 20 694,000
31/01/2019 34,700 1.00 ▲ 2.88 33,700 35,100 32,600 899 31,195,300
30/01/2019 33,700 -1.10 ▼ -3.26 34,800 34,700 33,000 324 10,918,800
29/01/2019 34,800 -1.10 ▼ -3.16 35,900 34,800 33,950 602 20,949,600
28/01/2019 35,900 1.40 ▲ 3.90 34,500 35,900 35,900 1 35,900
25/01/2019 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 23 793,500
24/01/2019 34,500 -0.10 ▼ -0.29 34,600 35,950 34,400 139,000 4,795,500,000
23/01/2019 34,600 -0.10 ▼ -0.29 34,700 35,500 33,600 394,000 13,632,400,000
22/01/2019 34,700 -0.30 ▼ -0.86 35,000 36,300 34,700 76,000 2,637,200,000
21/01/2019 35,000 0.30 ▲ 0.86 34,700 37,000 33,650 3,420 119,700,000
18/01/2019 34,700 -0.70 ▼ -2.02 35,400 34,800 34,400 7,730 268,231,000
17/01/2019 35,400 -0.65 ▼ -1.84 35,400 35,500 34,700 2,940 104,076,000
16/01/2019 35,400 -0.65 ▼ -1.84 35,400 35,500 34,700 2,940 104,076,000
15/01/2019 35,400 1.40 ▲ 3.95 34,000 35,500 34,000 42,060 1,488,924,000
14/01/2019 34,000 1.95 ▲ 5.74 34,000 35,950 34,000 570 19,380,000
11/01/2019 34,000 0.55 ▲ 1.62 33,450 34,000 33,400 1,020 34,680,000
10/01/2019 33,450 0.60 ▲ 1.79 32,850 33,450 30,600 6,670 223,111,500
09/01/2019 32,850 -1.05 ▼ -3.20 33,900 33,800 32,850 1,290 42,376,500
08/01/2019 33,900 -0.10 ▼ -0.29 34,000 34,000 32,550 640 21,696,000
07/01/2019 34,000 -1.00 ▼ -2.94 34,000 34,000 33,000 2,340 79,560,000
06/01/2019 34,000 0.15 ▲ 0.44 33,850 34,000 33,000 3,130 106,420,000
04/01/2019 34,000 0.15 ▲ 0.44 33,850 34,000 33,000 3,130 106,420,000
03/01/2019 33,850 -0.15 ▼ -0.44 34,000 33,900 32,500 4,030 136,415,500
02/01/2019 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 10 340,000
30/12/2018 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 30 1,020,000
28/12/2018 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 30 1,020,000
27/12/2018 34,000 0.05 ▲ 0.15 33,950 34,000 32,350 70 2,380,000
26/12/2018 34,000 0.05 ▲ 0.15 33,950 34,000 32,350 70 2,380,000
25/12/2018 33,950 -0.05 ▼ -0.15 34,000 33,950 32,700 2,240 76,048,000
24/12/2018 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 210 7,140,000
23/12/2018 34,000 1.85 ▲ 5.44 32,150 34,000 34,000 90 3,060,000
21/12/2018 34,000 1.85 ▲ 5.44 32,150 34,000 34,000 90 3,060,000
20/12/2018 32,150 -1.85 ▼ -5.75 34,000 34,500 32,150 2,860 91,949,000
19/12/2018 34,000 -0.80 ▼ -2.35 34,800 36,000 34,000 40 1,360,000
18/12/2018 34,800 -0.20 ▼ -0.57 35,000 34,800 33,900 1,180 41,064,000
17/12/2018 35,000 0.50 ▲ 1.43 34,500 35,350 32,500 170 5,950,000
16/12/2018 34,500 0.15 ▲ 0.43 34,350 34,500 33,500 3,010 103,845,000
14/12/2018 34,500 0.15 ▲ 0.43 34,350 34,500 33,500 3,010 103,845,000
13/12/2018 34,350 0.45 ▲ 1.31 33,900 34,450 33,200 1,480 50,838,000
12/12/2018 33,900 -0.05 ▼ -0.15 33,950 33,950 33,250 170 5,763,000
11/12/2018 33,950 -0.05 ▼ -0.15 34,000 34,950 32,850 250 8,487,500
10/12/2018 34,000 -0.50 ▼ -1.47 34,500 34,350 34,000 950 32,300,000
08/12/2018 34,500 -1.00 ▼ -2.90 34,500 34,500 33,500 1,070 36,915,000
07/12/2018 34,500 -1.00 ▼ -2.90 34,500 34,500 33,500 1,070 36,915,000
06/12/2018 34,500 -1.10 ▼ -3.19 34,500 34,500 33,400 2,760 95,220,000
05/12/2018 34,500 -1.20 ▼ -3.48 34,500 34,500 33,150 1,490 51,405,000
04/12/2018 34,500 -1.00 ▼ -2.90 34,500 34,500 33,250 3,240 111,780,000
03/12/2018 34,500 -0.25 ▼ -0.72 34,750 34,500 32,600 2,050 70,725,000
30/11/2018 34,750 -0.15 ▼ -0.43 34,900 34,750 34,000 3,090 107,377,500
29/11/2018 34,900 1.00 ▲ 2.87 33,900 34,900 34,900 20 698,000
28/11/2018 34,900 1.00 ▲ 2.87 33,900 34,900 34,900 20 698,000
27/11/2018 33,900 -0.90 ▼ -2.65 34,800 34,500 33,000 1,010 34,239,000
26/11/2018 34,800 1.50 ▲ 4.31 34,800 36,300 34,800 1,100 38,280,000
25/11/2018 34,800 -0.20 ▼ -0.57 35,000 34,900 34,000 2,680 93,264,000
23/11/2018 34,800 -0.20 ▼ -0.57 35,000 34,900 34,000 2,680 93,264,000
22/11/2018 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 10,000 350,000,000
21/11/2018 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 10,000 350,000,000
20/11/2018 35,000 0.50 ▲ 1.43 34,500 35,300 34,000 1,060 37,100,000
19/11/2018 34,500 -0.40 ▼ -1.16 34,500 35,000 34,100 2,360 81,420,000
16/11/2018 35,500 1.60 ▲ 4.51 33,900 36,000 33,900 890 31,595,000
15/11/2018 33,900 -0.10 ▼ -0.29 34,000 34,000 33,900 830 28,137,000
14/11/2018 34,000 -0.20 ▼ -0.59 34,200 34,300 33,600 2,160 73,440,000
13/11/2018 34,200 -0.10 ▼ -0.29 34,300 34,300 33,200 4,400 150,480,000
12/11/2018 34,300 -0.50 ▼ -1.46 34,800 36,000 34,000 1,600 54,880,000
09/11/2018 34,800 0.00 ■■ 0.00 34,800 34,800 34,800 10 348,000
08/11/2018 34,800 0.15 ▲ 0.43 34,800 36,000 34,000 1,700 59,160,000
07/11/2018 34,800 -0.20 ▼ -0.57 35,000 35,000 34,800 210 7,308,000
06/11/2018 35,000 0.10 ▲ 0.29 34,900 35,000 33,700 2,510 87,850,000
05/11/2018 34,900 0.00 ■■ 0.00 34,900 34,900 34,900 1,010 35,249,000
02/11/2018 34,900 -0.10 ▼ -0.29 35,000 35,000 33,000 2,220 77,478,000
01/11/2018 35,000 -1.00 ▼ -2.86 35,000 35,000 34,000 20 700,000
31/10/2018 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 400 14,000,000
30/10/2018 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 340 11,900,000
29/10/2018 35,000 -1.00 ▼ -2.86 35,000 35,500 34,000 3,030 106,050,000
28/10/2018 35,000 -0.50 ▼ -1.43 35,000 35,000 34,500 1,020 35,700,000
26/10/2018 35,000 -0.50 ▼ -1.43 35,000 35,000 34,500 1,020 35,700,000
25/10/2018 35,000 -0.30 ▼ -0.86 35,300 35,000 34,500 10,420 364,700,000
24/10/2018 35,300 -0.20 ▼ -0.57 35,500 35,500 35,300 1,610 56,833,000
23/10/2018 35,500 0.50 ▲ 1.41 35,500 36,000 35,500 510 18,105,000
22/10/2018 35,500 -0.50 ▼ -1.41 36,000 36,000 35,100 2,490 88,395,000
21/10/2018 36,000 1.00 ▲ 2.78 35,000 37,000 36,000 420 15,120,000
19/10/2018 36,000 1.00 ▲ 2.78 35,000 37,000 36,000 420 15,120,000
18/10/2018 35,000 -0.50 ▼ -1.43 35,500 35,300 35,000 2,800 98,000,000
17/10/2018 35,500 1.00 ▲ 2.82 34,500 36,800 34,000 20,500 727,750,000
16/10/2018 34,500 -0.05 ▼ -0.14 34,500 34,500 33,000 760 26,220,000
15/10/2018 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 410 14,145,000
14/10/2018 34,500 1.50 ▲ 4.35 33,000 35,000 32,000 4,350 150,075,000
12/10/2018 34,500 1.50 ▲ 4.35 33,000 35,000 32,000 4,350 150,075,000
11/10/2018 33,000 -0.45 ▼ -1.36 33,450 33,400 32,000 11,520 380,160,000
10/10/2018 33,450 -0.05 ▼ -0.15 33,500 33,900 32,050 310 10,369,500
09/10/2018 33,500 -0.50 ▼ -1.49 34,000 33,500 33,500 50 1,675,000
08/10/2018 34,000 1.10 ▲ 3.24 32,900 35,000 34,000 90 3,060,000
07/10/2018 32,900 -0.70 ▼ -2.13 33,600 32,900 32,050 30 987,000
05/10/2018 32,900 -0.70 ▼ -2.13 33,600 32,900 32,050 30 987,000
04/10/2018 33,600 0.10 ▲ 0.30 33,500 33,900 32,000 3,970 133,392,000
03/10/2018 33,500 0.60 ▲ 1.79 32,900 34,000 32,900 180 6,030,000
02/10/2018 32,900 -1.05 ▼ -3.19 33,950 33,000 32,300 7,820 257,278,000
01/10/2018 33,950 0.55 ▲ 1.62 33,400 33,950 33,500 40 1,358,000
30/09/2018 33,400 0.40 ▲ 1.20 33,000 33,400 32,000 13,210 441,214,000
28/09/2018 33,400 0.40 ▲ 1.20 33,000 33,400 32,000 13,210 441,214,000
27/09/2018 33,000 -0.20 ▼ -0.61 33,200 33,000 33,000 6,340 209,220,000
26/09/2018 33,200 -0.70 ▼ -2.11 33,900 33,200 33,000 1,270 42,164,000
25/09/2018 33,900 1.50 ▲ 4.42 32,400 33,900 33,900 20 678,000
24/09/2018 32,400 -0.10 ▼ -0.31 32,500 32,900 32,000 15,290 495,396,000
21/09/2018 32,500 0.05 ▲ 0.15 32,450 34,000 32,000 2,150 69,875,000
20/09/2018 32,450 0.45 ▲ 1.39 32,000 32,450 32,000 1,040 33,748,000
19/09/2018 32,000 0.05 ▲ 0.16 31,950 32,000 31,500 1,680 53,760,000
18/09/2018 31,950 -0.45 ▼ -1.41 32,400 32,000 30,150 3,880 123,966,000
17/09/2018 32,400 -0.05 ▼ -0.15 32,450 32,450 31,000 820 26,568,000
14/09/2018 32,450 0.05 ▲ 0.15 32,450 32,500 30,600 5,340 173,283,000
13/09/2018 32,450 0.80 ▲ 2.47 31,650 32,450 29,850 4,840 157,058,000
12/09/2018 31,650 0.00 ■■ 0.00 31,650 31,650 31,600 2,800 88,620,000
11/09/2018 31,650 0.00 ■■ 0.00 31,650 31,650 31,650 200 6,330,000
10/09/2018 31,650 -0.30 ▼ -0.95 31,950 31,650 31,000 250 7,912,500
07/09/2018 31,950 0.00 ■■ 0.00 31,950 31,950 31,950 50 1,597,500
06/09/2018 31,950 -0.20 ▼ -0.63 32,150 31,950 30,700 1,130 36,103,500
05/09/2018 32,150 0.00 ■■ 0.00 32,150 32,150 32,150 10 321,500
04/09/2018 32,150 -0.05 ▼ -0.16 32,200 32,150 31,500 390 12,538,500
02/09/2018 32,200 0.05 ▲ 0.16 32,150 32,850 31,000 5,160 166,152,000
31/08/2018 32,200 0.05 ▲ 0.16 32,150 32,850 31,000 5,160 166,152,000
30/08/2018 32,150 0.50 ▲ 1.56 31,650 32,150 30,500 15,070 484,500,500
29/08/2018 31,650 -0.20 ▼ -0.63 31,850 31,650 31,000 1,020 32,283,000
28/08/2018 31,850 -0.15 ▼ -0.47 32,000 32,850 31,000 7,330 233,460,500
27/08/2018 32,000 -0.95 ▼ -2.97 32,000 32,450 31,050 40 1,280,000
24/08/2018 32,000 -0.95 ▼ -2.97 32,950 32,000 31,000 160 5,120,000
23/08/2018 32,950 1.45 ▲ 4.40 31,500 32,950 32,950 50 1,647,500
22/08/2018 31,500 0.50 ▲ 1.59 31,000 31,500 31,000 560 17,640,000
21/08/2018 31,000 -1.35 ▼ -4.35 32,350 32,500 30,700 2,260 70,060,000
20/08/2018 32,350 -0.10 ▼ -0.31 32,450 32,350 31,000 3,200 103,520,000
17/08/2018 32,450 1.45 ▲ 4.47 31,000 32,450 31,000 2,110 68,469,500
16/08/2018 31,000 -1.70 ▼ -5.48 32,700 31,000 31,000 910 28,210,000
15/08/2018 32,700 0.20 ▲ 0.61 32,500 33,600 31,000 2,230 72,921,000
14/08/2018 32,500 -0.10 ▼ -0.31 32,600 32,550 31,000 2,870 93,275,000
13/08/2018 32,600 -0.40 ▼ -1.23 33,000 32,600 31,000 30 978,000
10/08/2018 33,000 -0.60 ▼ -1.82 33,600 33,750 31,250 4,780 157,740,000
09/08/2018 33,600 0.60 ▲ 1.79 33,000 34,000 30,800 350 11,760,000
08/08/2018 33,000 1.05 ▲ 3.18 31,950 34,000 30,100 570 18,810,000
07/08/2018 31,950 -0.75 ▼ -2.35 32,700 32,700 30,500 620 19,809,000
06/08/2018 32,700 -0.20 ▼ -0.61 32,900 32,700 30,700 2,040 66,708,000
03/08/2018 32,900 0.00 ■■ 0.00 32,900 32,900 32,900 10 329,000
02/08/2018 32,900 0.00 ■■ 0.00 32,900 32,900 32,900 1,500 49,350,000
01/08/2018 32,900 0.00 ■■ 0.00 32,900 32,900 32,900 20 658,000
31/07/2018 32,900 0.15 ▲ 0.46 32,750 32,950 32,900 190 6,251,000
30/07/2018 32,750 0.75 ▲ 2.29 32,000 32,850 29,900 2,870 93,992,500
29/07/2018 32,000 2.05 ▲ 6.41 29,950 32,000 29,200 2,370 75,840,000
27/07/2018 32,000 2.05 ▲ 6.41 29,950 32,000 29,200 2,370 75,840,000
26/07/2018 29,950 0.10 ▲ 0.33 29,850 29,950 29,100 570 17,071,500
25/07/2018 29,850 0.85 ▲ 2.85 29,000 30,750 29,000 350 10,447,500
24/07/2018 29,000 -1.00 ▼ -3.45 30,000 32,000 28,900 5,140 149,060,000
23/07/2018 30,000 1.40 ▲ 4.67 28,600 30,600 28,600 4,210 126,300,000
22/07/2018 28,600 0.10 ▲ 0.35 28,500 30,450 28,400 8,250 235,950,000
20/07/2018 28,600 0.10 ▲ 0.35 28,500 30,450 28,400 8,250 235,950,000
19/07/2018 28,500 -0.30 ▼ -1.05 28,500 29,000 28,200 4,600 131,100,000
18/07/2018 28,500 0.20 ▲ 0.70 28,500 28,950 28,300 1,770 50,445,000
17/07/2018 28,500 -0.50 ▼ -1.75 28,500 29,000 28,000 3,620 103,170,000
16/07/2018 28,500 1.50 ▲ 5.26 28,500 30,000 28,500 1,010 28,785,000
15/07/2018 28,500 0.45 ▲ 1.58 28,500 28,950 28,300 1,560 44,460,000
13/07/2018 28,500 0.45 ▲ 1.58 28,500 28,950 28,300 1,560 44,460,000
12/07/2018 28,500 -0.50 ▼ -1.75 29,000 29,900 28,000 7,320 208,620,000
11/07/2018 29,000 -0.50 ▼ -1.72 29,000 30,000 28,500 7,260 210,540,000
10/07/2018 29,000 -0.70 ▼ -2.41 29,700 29,000 28,800 3,200 92,800,000
09/07/2018 29,700 -0.10 ▼ -0.34 29,800 30,850 29,100 1,890 56,133,000
08/07/2018 29,800 0.30 ▲ 1.01 29,500 29,800 29,800 310 9,238,000
06/07/2018 29,800 0.30 ▲ 1.01 29,500 29,800 29,800 310 9,238,000
05/07/2018 29,500 -0.35 ▼ -1.19 29,850 30,000 29,000 720 21,240,000
04/07/2018 29,850 0.00 ■■ 0.00 29,850 29,850 29,850 50 1,492,500
03/07/2018 29,850 0.45 ▲ 1.51 29,400 30,400 28,000 420 12,537,000
02/07/2018 29,400 -0.40 ▼ -1.36 29,800 29,400 29,000 9,360 275,184,000
01/07/2018 29,800 0.30 ▲ 1.01 29,500 0 0 1,440 42,912,000
29/06/2018 29,800 0.30 ▲ 1.01 29,500 30,200 29,050 1,440 42,912,000
28/06/2018 29,500 -0.45 ▼ -1.53 29,500 30,800 29,050 1,530 45,135,000
27/06/2018 29,500 0.50 ▲ 1.69 29,500 31,500 29,500 6,450 190,275,000
26/06/2018 29,500 -0.45 ▼ -1.53 29,950 30,950 29,500 3,360 99,120,000
25/06/2018 29,950 -0.05 ▼ -0.17 30,000 31,300 29,950 4,550 136,272,500
22/06/2018 30,000 1.35 ▲ 4.50 30,000 31,700 29,050 4,690 140,700,000
21/06/2018 30,000 -0.40 ▼ -1.33 30,400 30,000 29,000 520 15,600,000
20/06/2018 30,400 -0.55 ▼ -1.81 30,950 30,500 30,000 3,200 97,280,000
19/06/2018 30,950 -0.45 ▼ -1.45 31,400 30,950 30,500 70 2,166,500
18/06/2018 31,400 0.70 ▲ 2.23 30,700 31,400 31,400 30 942,000
17/06/2018 30,700 0.20 ▲ 0.65 30,500 30,950 30,000 2,210 67,847,000
15/06/2018 30,700 0.20 ▲ 0.65 30,500 30,950 30,000 2,210 67,847,000
14/06/2018 30,500 0.30 ▲ 0.98 30,500 31,000 30,000 5,130 156,465,000
13/06/2018 30,500 -0.20 ▼ -0.66 30,700 31,900 30,500 2,740 83,570,000
12/06/2018 30,700 2.00 ▲ 6.51 30,700 32,700 30,700 750 23,025,000
11/06/2018 30,700 -0.30 ▼ -0.98 31,000 31,600 30,000 6,510 199,857,000
09/06/2018 31,000 -0.50 ▼ -1.61 31,000 31,000 30,500 1,020 31,620,000
08/06/2018 31,000 -0.50 ▼ -1.61 31,000 31,000 30,500 1,020 31,620,000
07/06/2018 31,000 0.50 ▲ 1.61 30,500 31,100 30,100 5,140 159,340,000
06/06/2018 30,500 -0.60 ▼ -1.97 31,100 31,100 30,500 3,430 104,615,000
05/06/2018 31,100 -0.90 ▼ -2.89 32,000 32,000 31,100 3,910 121,601,000
04/06/2018 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 40 1,280,000
03/06/2018 32,000 -1.00 ▼ -3.13 33,000 33,000 31,200 2,300 73,600,000
01/06/2018 32,000 -1.00 ▼ -3.13 33,000 33,000 31,200 2,300 73,600,000
31/05/2018 33,000 0.60 ▲ 1.82 32,400 34,600 30,500 4,500 148,500,000
30/05/2018 32,400 1.45 ▲ 4.48 30,950 32,500 30,900 4,530 146,772,000
29/05/2018 30,950 -0.60 ▼ -1.94 31,550 30,950 30,100 3,040 94,088,000
28/05/2018 31,550 -0.95 ▼ -3.01 31,000 31,650 30,050 230 7,256,500
27/05/2018 31,000 -0.70 ▼ -2.26 31,000 31,850 30,300 8,340 258,540,000
25/05/2018 31,000 -0.70 ▼ -2.26 31,000 31,850 30,300 8,340 258,540,000
24/05/2018 31,000 -0.15 ▼ -0.48 31,150 31,700 31,000 690 21,390,000
23/05/2018 31,150 -0.65 ▼ -2.09 31,150 32,600 30,500 1,140 35,511,000
22/05/2018 31,150 -0.55 ▼ -1.77 31,700 33,000 30,250 10,190 317,418,500
21/05/2018 31,700 -2.10 ▼ -6.62 33,800 33,150 31,700 4,280 135,676,000
20/05/2018 33,800 0.00 ■■ 0.00 33,800 33,800 33,800 150 5,070,000
18/05/2018 33,800 0.00 ■■ 0.00 33,800 33,800 33,800 150 5,070,000
17/05/2018 33,800 -0.20 ▼ -0.59 34,000 33,900 31,650 2,430 82,134,000
16/05/2018 34,000 -0.20 ▼ -0.59 34,000 34,000 31,850 840 28,560,000
15/05/2018 34,000 -0.20 ▼ -0.59 34,200 34,000 31,850 1,010 34,340,000
14/05/2018 34,200 -0.60 ▼ -1.75 34,800 34,200 33,500 600 20,520,000
13/05/2018 34,800 -0.15 ▼ -0.43 34,950 35,000 34,100 60 2,088,000
11/05/2018 34,800 -0.15 ▼ -0.43 34,950 35,000 34,100 60 2,088,000
10/05/2018 34,950 0.95 ▲ 2.72 34,000 35,000 34,000 6,900 241,155,000
09/05/2018 34,950 0.95 ▲ 2.72 34,000 35,000 34,000 6,900 241,155,000
08/05/2018 36,000 -0.80 ▼ -2.22 36,800 36,800 35,400 470 16,920,000
07/05/2018 36,800 1.40 ▲ 3.80 35,400 36,800 35,300 5,510 202,768,000
05/05/2018 35,400 -1.45 ▼ -4.10 36,850 36,950 34,900 10,630 376,302,000
04/05/2018 35,400 -1.45 ▼ -4.10 36,850 36,950 34,900 10,630 376,302,000
03/05/2018 36,850 2.35 ▲ 6.38 34,500 36,900 34,000 23,540 867,449,000
02/05/2018 34,500 0.70 ▲ 2.03 33,800 34,500 33,900 19,690 679,305,000
30/04/2018 33,800 -0.20 ▼ -0.59 34,000 34,000 32,200 24,630 832,494,000
27/04/2018 33,800 -0.20 ▼ -0.59 34,000 34,000 32,200 24,630 832,494,000
26/04/2018 34,000 0.10 ▲ 0.29 33,900 34,000 33,700 2,090 71,060,000
25/04/2018 33,900 -0.10 ▼ -0.29 34,000 33,950 33,900 2,150 72,885,000
24/04/2018 33,900 -0.10 ▼ -0.29 34,000 33,950 33,900 2,150 72,885,000
23/04/2018 34,000 -0.30 ▼ -0.88 34,000 34,000 33,600 3,280 111,520,000
20/04/2018 34,000 -0.10 ▼ -0.29 34,000 34,400 33,900 15,560 529,040,000
19/04/2018 34,000 -0.20 ▼ -0.59 34,000 34,400 33,800 6,280 213,520,000
18/04/2018 34,000 0.40 ▲ 1.18 34,000 34,400 34,000 16,900 574,600,000
15/04/2018 34,050 0.05 ▲ 0.15 34,000 34,500 33,900 650 22,132,500
13/04/2018 34,050 0.05 ▲ 0.15 34,000 34,500 33,900 650 22,132,500
12/04/2018 34,000 1.00 ▲ 2.94 33,000 34,300 33,000 8,710 296,140,000
11/04/2018 33,000 -1.00 ▼ -3.03 34,000 34,000 33,000 5,260 173,580,000
10/04/2018 34,000 -0.10 ▼ -0.29 34,100 34,000 33,900 48,060 1,634,040,000
09/04/2018 34,100 -0.20 ▼ -0.59 34,300 34,500 34,000 11,220 382,602,000
06/04/2018 34,300 -0.10 ▼ -0.29 34,400 34,300 34,000 7,280 249,704,000
05/04/2018 34,400 0.40 ▲ 1.16 34,000 34,500 34,000 7,300 251,120,000
04/04/2018 34,000 0.40 ▲ 1.18 34,000 34,800 33,900 19,660 668,440,000
03/04/2018 34,000 -0.10 ▼ -0.29 34,100 34,400 33,700 16,620 565,080,000
02/04/2018 34,100 -0.10 ▼ -0.29 34,200 34,150 33,700 25,460 868,186,000
01/04/2018 34,200 -2.25 ▼ -6.58 34,200 34,200 31,950 13,230 452,466,000
30/03/2018 34,200 -2.25 ▼ -6.58 34,200 34,200 31,950 13,230 452,466,000
29/03/2018 34,200 0.90 ▲ 2.63 33,300 34,400 33,300 6,030 206,226,000
28/03/2018 33,300 -0.35 ▼ -1.05 33,650 34,450 32,200 2,200 73,260,000
27/03/2018 33,650 0.05 ▲ 0.15 33,600 33,950 32,000 12,950 435,767,500
26/03/2018 33,600 0.55 ▲ 1.64 33,050 34,000 32,500 8,570 287,952,000
23/03/2018 33,050 -1.45 ▼ -4.39 34,500 34,900 33,000 13,240 437,582,000
22/03/2018 34,500 -0.90 ▼ -2.61 35,400 34,900 33,200 7,780 268,410,000
21/03/2018 35,400 0.10 ▲ 0.28 35,300 35,500 34,800 6,310 223,374,000
20/03/2018 35,300 -0.70 ▼ -1.98 36,000 36,000 35,300 10,700 377,710,000
19/03/2018 36,000 -0.50 ▼ -1.39 36,400 36,900 35,500 2,310 83,160,000
16/03/2018 36,400 -0.10 ▼ -0.27 36,500 36,400 36,400 1,400 50,960,000
15/03/2018 36,500 -1.00 ▼ -2.74 36,500 36,900 35,500 180 6,570,000
14/03/2018 36,500 0.60 ▲ 1.64 35,900 36,900 35,100 370 13,505,000
13/03/2018 35,900 -0.70 ▼ -1.95 36,600 36,600 35,500 13,660 490,394,000
12/03/2018 36,600 -0.55 ▼ -1.50 37,150 37,100 35,000 120 4,392,000
09/03/2018 36,700 -0.45 ▼ -1.23 37,150 37,100 35,000 2,160 79,272,000
08/03/2018 37,150 0.75 ▲ 2.02 36,400 37,300 36,500 11,020 409,393,000
07/03/2018 36,400 1.90 ▲ 5.22 34,500 36,900 34,500 10,070 366,548,000
06/03/2018 34,500 1.30 ▲ 3.77 33,200 35,000 32,800 6,000 207,000,000
05/03/2018 33,200 0.40 ▲ 1.20 32,800 33,300 32,800 7,330 243,356,000
02/03/2018 32,800 -0.10 ▼ -0.30 32,900 32,900 32,700 5,850 191,880,000
01/03/2018 32,900 0.10 ▲ 0.30 32,800 33,000 32,100 11,530 379,337,000
28/02/2018 32,800 0.30 ▲ 0.91 32,500 33,200 32,050 8,280 271,584,000
27/02/2018 32,500 -0.75 ▼ -2.31 33,250 33,200 32,300 6,810 221,325,000
26/02/2018 33,250 1.25 ▲ 3.76 32,000 33,500 31,500 3,700 123,025,000
23/02/2018 32,000 0.45 ▲ 1.41 32,000 32,450 31,800 5,560 177,920,000
22/02/2018 32,000 -0.20 ▼ -0.63 32,000 32,400 31,800 6,140 196,480,000
21/02/2018 32,000 0.30 ▲ 0.94 32,000 33,500 31,600 5,220 167,040,000
13/02/2018 32,000 -0.45 ▼ -1.41 32,450 32,450 31,000 11,250 360,000,000
12/02/2018 32,450 -0.55 ▼ -1.69 33,000 34,000 32,000 7,620 247,269,000
09/02/2018 33,000 -1.10 ▼ -3.33 34,100 34,900 33,000 6,280 207,240,000
08/02/2018 34,100 -1.70 ▼ -4.99 35,800 35,500 34,100 7,920 270,072,000
07/02/2018 35,800 -1.20 ▼ -3.35 37,000 35,900 34,400 3,260 116,708,000
06/02/2018 35,900 -1.10 ▼ -3.06 37,000 36,000 34,450 22,270 799,493,000
05/02/2018 37,000 -0.65 ▼ -1.76 37,650 37,500 36,000 10,640 393,680,000
02/02/2018 37,650 0.25 ▲ 0.66 37,400 38,000 37,000 230 8,659,500
01/02/2018 37,400 -0.10 ▼ -0.27 37,500 37,400 37,400 30 1,122,000
31/01/2018 37,500 -0.10 ▼ -0.27 37,500 37,500 35,500 10,500 393,750,000
30/01/2018 37,500 -0.10 ▼ -0.27 37,500 37,950 37,000 3,700 138,750,000
29/01/2018 37,500 0.10 ▲ 0.27 37,400 39,000 36,000 14,470 542,625,000
26/01/2018 64,700 0.70 ▲ 1.08 64,000 68,000 64,000 20,270 1,311,469,000
25/01/2018 64,000 -4.10 ▼ -6.41 64,000 66,800 63,000 28,580 1,829,120,000
24/01/2018 65,500 -2.60 ▼ -3.97 68,100 68,100 63,900 30 1,965,000
22/01/2018 64,000 -4.10 ▼ -6.41 68,100 68,100 63,900 36,390 2,328,960,000
19/01/2018 68,100 -0.70 ▼ -1.03 68,800 72,900 66,900 12,360 841,716,000
18/01/2018 68,800 -0.40 ▼ -0.58 69,200 71,500 68,800 9,770 672,176,000
17/01/2018 69,200 4.40 ▲ 6.36 64,800 69,300 68,000 89,700 6,207,240,000
16/01/2018 64,800 -0.60 ▼ -0.93 65,400 65,100 64,000 10,490 679,752,000
15/01/2018 65,400 -2.20 ▼ -3.36 67,600 65,900 64,500 2,470 161,538,000
12/01/2018 67,600 -0.30 ▼ -0.44 67,900 67,900 63,600 4,580 309,608,000
11/01/2018 67,900 -0.30 ▼ -0.44 68,200 67,900 63,800 880 59,752,000
10/01/2018 68,200 -0.30 ▼ -0.44 68,500 69,800 63,800 37,230 2,539,086,000
09/01/2018 68,500 4.50 ▲ 6.57 68,500 73,000 68,500 70 4,795,000
08/01/2018 68,500 -1.00 ▼ -1.46 69,500 68,500 66,600 1,460 100,010,000
05/01/2018 69,500 -0.50 ▼ -0.72 70,000 69,500 65,100 2,400 166,800,000
04/01/2018 70,000 4.00 ▲ 5.71 66,000 70,000 67,000 150 10,500,000
03/01/2018 66,000 1.40 ▲ 2.12 64,600 66,000 64,100 2,130 140,580,000
02/01/2018 64,600 -0.50 ▼ -0.77 64,600 65,400 64,100 6,210 401,166,000
01/01/2018 64,600 -1.40 ▼ -2.17 66,000 65,500 64,600 660 42,636,000
29/12/2017 64,600 -1.40 ▼ -2.17 66,000 65,500 64,600 660 42,636,000
28/12/2017 66,000 -0.90 ▼ -1.36 66,900 66,000 65,100 250 16,500,000
27/12/2017 66,900 -0.10 ▼ -0.15 67,000 67,000 64,400 1,370 91,653,000
26/12/2017 66,900 -0.10 ▼ -0.15 67,000 67,000 64,400 1,370 91,653,000
25/12/2017 67,000 1.00 ▲ 1.49 66,000 67,000 64,400 1,120 75,040,000
24/12/2017 66,000 -1.00 ▼ -1.52 66,000 66,000 65,000 220 14,520,000
22/12/2017 66,000 -1.00 ▼ -1.52 66,000 66,000 65,000 220 14,520,000
21/12/2017 66,000 -1.00 ▼ -1.52 67,000 67,000 65,000 1,760 116,160,000
20/12/2017 67,000 -1.00 ▼ -1.49 68,000 67,100 67,000 260 17,420,000
19/12/2017 68,000 0.50 ▲ 0.74 67,500 70,000 64,200 790 53,720,000
18/12/2017 70,000 2.50 ▲ 3.57 67,500 70,000 70,000 10 700,000
17/12/2017 67,500 0.50 ▲ 0.74 67,000 68,000 67,000 520 35,100,000
15/12/2017 67,000 0.60 ▲ 0.90 66,400 67,000 67,000 100 6,700,000
14/12/2017 66,400 1.10 ▲ 1.66 65,300 67,000 63,900 930 61,752,000
13/12/2017 65,300 1.30 ▲ 1.99 64,000 66,000 64,000 3,250 212,225,000
12/12/2017 64,000 1.00 ▲ 1.56 64,000 65,700 64,000 840 53,760,000
11/12/2017 65,000 1.00 ▲ 1.54 64,000 65,700 64,000 220 14,300,000
10/12/2017 64,000 -2.00 ▼ -3.13 66,000 66,000 64,000 1,280 81,920,000
08/12/2017 66,000 0.70 ▲ 1.06 65,300 66,000 63,800 950 62,700,000
07/12/2017 66,000 0.70 ▲ 1.06 65,300 66,000 63,800 550 36,300,000
05/12/2017 63,000 -1.00 ▼ -1.56 63,200 65,800 63,000 10,360 652,680,000
04/12/2017 64,000 0.00 ■■ 0.00 64,000 65,700 63,000 10,000 640,000,000
01/12/2017 64,000 0.20 ▲ 0.31 63,700 64,000 63,700 900 57,600,000
30/11/2017 63,800 -0.10 ▼ -0.16 63,000 63,800 63,000 7,100 452,980,000
29/11/2017 63,900 0.00 ■■ 0.00 63,000 63,900 62,000 4,070 260,073,000
28/11/2017 63,900 -0.10 ▼ -0.16 62,500 63,900 62,500 1,990 127,161,000
27/11/2017 64,000 -1.50 ▼ -2.29 63,000 64,000 61,100 1,530 97,920,000
24/11/2017 65,500 0.00 ■■ 0.00 65,500 65,500 65,500 30 1,965,000
23/11/2017 65,500 0.00 ■■ 0.00 65,000 65,500 63,000 3,410 223,355,000
22/11/2017 65,500 1.00 ▲ 1.55 65,000 67,000 64,000 3,290 215,495,000
21/11/2017 64,500 0.50 ▲ 0.78 63,000 64,500 63,000 1,430 92,235,000
20/11/2017 64,000 -0.90 ▼ -1.39 64,900 64,900 64,000 860 55,040,000
17/11/2017 64,900 -0.10 ▼ -0.15 65,000 65,000 64,000 4,600 298,540,000
16/11/2017 65,000 -1.50 ▼ -2.26 64,000 65,000 64,000 220 14,300,000
15/11/2017 66,500 1.60 ▲ 2.47 66,900 66,900 65,000 430 28,595,000
14/11/2017 64,900 -2.00 ▼ -2.99 66,900 66,900 64,900 6,890 447,161,000
13/11/2017 66,900 -0.10 ▼ -0.15 66,000 67,000 65,000 3,820 255,558,000
10/11/2017 67,000 0.00 ■■ 0.00 66,800 67,000 62,400 5,050 338,350,000
09/11/2017 67,000 1.40 ▲ 2.13 66,600 70,000 65,000 5,860 392,620,000
08/11/2017 65,600 -1.00 ▼ -1.50 62,500 66,500 62,500 1,210 79,376,000
07/11/2017 66,600 -0.10 ▼ -0.15 66,700 66,800 63,000 2,590 172,494,000
06/11/2017 66,700 -0.10 ▼ -0.15 67,000 67,000 66,000 760 50,692,000
03/11/2017 66,800 -2.10 ▼ -3.05 68,000 68,900 66,000 6,040 403,472,000
02/11/2017 68,900 -0.40 ▼ -0.58 69,000 69,100 65,000 650 44,785,000
01/11/2017 69,300 -0.70 ▼ -1.00 66,000 69,700 66,000 180 12,474,000
31/10/2017 70,000 -0.50 ▼ -0.71 70,000 70,000 70,000 1,510 105,700,000
30/10/2017 70,500 -1.00 ▼ -1.40 71,000 71,500 68,000 1,360 95,880,000
27/10/2017 71,500 -1.50 ▼ -2.05 72,000 72,000 71,000 2,090 149,435,000
26/10/2017 73,000 1.00 ▲ 1.39 72,400 73,000 72,400 130 9,490,000
25/10/2017 72,000 -0.50 ▼ -0.69 72,000 72,000 71,000 850 61,200,000
24/10/2017 72,500 -1.30 ▼ -1.76 72,500 72,500 72,400 2,110 152,975,000
23/10/2017 73,800 0.00 ■■ 0.00 73,800 73,800 73,800 0 0
20/10/2017 73,800 -0.10 ▼ -0.14 73,900 73,900 73,000 880 64,944,000
19/10/2017 73,900 0.00 ■■ 0.00 73,900 74,000 72,000 2,560 189,184,000
18/10/2017 73,900 -0.40 ▼ -0.54 73,200 74,300 72,500 2,970 219,483,000
17/10/2017 74,300 -0.20 ▼ -0.27 73,000 74,300 73,000 30 2,229,000
16/10/2017 74,500 -0.10 ▼ -0.13 75,000 75,000 73,000 540 40,230,000
13/10/2017 74,600 0.30 ▲ 0.40 74,300 75,000 73,000 1,600 119,360,000
12/10/2017 74,300 -0.20 ▼ -0.27 74,000 74,300 73,700 4,770 354,411,000
11/10/2017 74,500 -1.40 ▼ -1.84 73,500 74,500 73,500 3,180 236,910,000
10/10/2017 75,900 1.20 ▲ 1.61 73,000 76,500 73,000 12,740 966,966,000
09/10/2017 74,700 0.30 ▲ 0.40 74,500 74,700 74,000 4,860 363,042,000
06/10/2017 74,400 0.10 ▲ 0.13 72,800 74,400 72,800 2,670 198,648,000
05/10/2017 74,300 1.50 ▲ 2.06 73,500 74,300 73,500 120 8,916,000
04/10/2017 72,800 0.40 ▲ 0.55 73,500 73,500 71,200 1,160 84,448,000
03/10/2017 72,400 -1.10 ▼ -1.50 74,200 74,200 71,700 1,910 138,284,000
02/10/2017 73,500 0.00 ■■ 0.00 73,400 74,800 71,700 1,150 84,525,000
29/09/2017 73,500 0.60 ▲ 0.82 74,500 74,500 72,900 30 2,205,000
28/09/2017 72,900 0.40 ▲ 0.55 73,300 74,900 71,600 2,100 153,090,000
27/09/2017 72,500 -1.00 ▼ -1.36 73,000 73,400 72,500 3,940 285,650,000
26/09/2017 73,500 -0.30 ▼ -0.41 74,900 74,900 72,000 1,640 120,540,000
25/09/2017 73,800 -0.20 ▼ -0.27 75,000 75,000 73,500 4,540 335,052,000
22/09/2017 74,000 0.00 ■■ 0.00 74,000 75,000 73,500 4,330 320,420,000
21/09/2017 74,000 0.00 ■■ 0.00 74,800 74,800 73,000 5,690 421,060,000
20/09/2017 74,000 -1.00 ▼ -1.33 73,100 74,000 73,000 9,060 670,440,000
19/09/2017 75,000 0.50 ▲ 0.67 73,000 75,000 72,500 7,920 594,000,000
18/09/2017 74,500 -0.50 ▼ -0.67 76,000 76,000 73,000 2,630 195,935,000
15/09/2017 75,000 0.00 ■■ 0.00 73,500 75,900 71,700 2,870 215,250,000
14/09/2017 75,000 1.50 ▲ 2.04 73,600 75,000 72,900 21,470 1,610,250,000
13/09/2017 73,500 4.80 ▲ 6.99 66,600 73,500 66,600 16,240 1,193,640,000
12/09/2017 68,700 0.00 ■■ 0.00 68,600 68,700 68,600 930 63,891,000
11/09/2017 68,700 0.00 ■■ 0.00 68,200 68,700 68,200 1,470 100,989,000
08/09/2017 68,700 0.00 ■■ 0.00 66,400 68,700 66,400 30 2,061,000
07/09/2017 68,700 0.20 ▲ 0.29 66,400 68,700 66,400 50 3,435,000
06/09/2017 68,500 -0.10 ▼ -0.15 68,400 68,500 67,800 7,740 530,190,000
05/09/2017 68,600 1.60 ▲ 2.39 67,000 68,600 67,000 30 2,058,000
01/09/2017 67,000 0.00 ■■ 0.00 68,500 68,500 66,100 5,290 354,430,000
31/08/2017 67,000 -0.40 ▼ -0.59 68,600 68,600 66,700 730 48,910,000
30/08/2017 67,400 0.00 ■■ 0.00 67,400 67,400 67,400 4,240 285,776,000
29/08/2017 67,400 -0.40 ▼ -0.59 65,600 67,400 65,600 1,170 78,858,000
28/08/2017 67,800 0.00 ■■ 0.00 67,500 67,800 66,300 710 48,138,000
25/08/2017 67,800 0.00 ■■ 0.00 68,600 69,000 66,900 1,380 93,564,000
24/08/2017 67,800 -1.20 ▼ -1.74 67,900 67,900 67,000 280 18,984,000
23/08/2017 69,000 -0.30 ▼ -0.43 67,000 69,000 66,900 290 20,010,000
22/08/2017 69,300 -0.10 ▼ -0.14 67,000 69,300 67,000 1,200 83,160,000
21/08/2017 69,400 0.00 ■■ 0.00 66,600 69,400 66,600 520 36,088,000
18/08/2017 69,400 -0.20 ▼ -0.29 69,600 69,600 69,400 1,310 90,914,000
17/08/2017 69,600 0.10 ▲ 0.14 69,500 69,600 69,500 2,600 180,960,000
16/08/2017 69,500 -0.10 ▼ -0.14 69,000 69,500 69,000 630 43,785,000
15/08/2017 69,600 -0.20 ▼ -0.29 69,700 69,700 69,000 4,070 283,272,000
14/08/2017 69,800 0.00 ■■ 0.00 68,800 69,800 68,800 1,520 106,096,000
11/08/2017 69,800 -1.00 ▼ -1.41 69,000 70,000 68,500 1,170 81,666,000
10/08/2017 70,800 -0.20 ▼ -0.28 68,500 70,800 68,000 5,070 358,956,000
09/08/2017 71,000 2.10 ▲ 3.05 69,600 73,000 66,600 4,420 313,820,000
08/08/2017 68,900 -0.10 ▼ -0.14 68,600 69,000 68,600 1,410 97,149,000
07/08/2017 69,000 -0.50 ▼ -0.72 68,000 69,700 67,500 1,230 84,870,000
04/08/2017 69,500 -1.50 ▼ -2.11 68,000 69,800 68,000 2,120 147,340,000
03/08/2017 71,000 4.40 ▲ 6.61 65,100 71,000 64,800 3,480 247,080,000
02/08/2017 66,600 0.00 ■■ 0.00 64,800 66,900 64,400 11,690 778,554,000
01/08/2017 66,600 0.20 ▲ 0.30 66,400 66,600 66,400 4,700 313,020,000
31/07/2017 66,400 0.40 ▲ 0.61 66,400 66,400 66,400 10 664,000
28/07/2017 66,000 0.20 ▲ 0.30 66,400 66,400 65,900 390 25,740,000
27/07/2017 65,800 -0.70 ▼ -1.05 65,800 65,800 65,800 110 7,238,000
26/07/2017 66,500 0.50 ▲ 0.76 66,000 66,500 66,000 1,470 97,755,000
25/07/2017 66,000 -0.60 ▼ -0.90 64,800 66,500 64,800 1,370 90,420,000
24/07/2017 66,600 -0.10 ▼ -0.15 64,900 66,900 64,900 3,690 245,754,000
21/07/2017 66,700 -0.70 ▼ -1.04 65,000 67,100 65,000 4,540 302,818,000
20/07/2017 67,400 -0.50 ▼ -0.74 65,000 67,700 65,000 2,220 149,628,000
19/07/2017 67,900 -0.10 ▼ -0.15 68,000 68,000 65,500 3,750 254,625,000
18/07/2017 68,000 -0.50 ▼ -0.73 65,000 68,000 65,000 130 8,840,000
17/07/2017 68,500 -0.20 ▼ -0.29 66,000 68,500 65,000 3,490 239,065,000
14/07/2017 68,700 2.00 ▲ 3.00 66,700 68,800 66,200 4,010 275,487,000
13/07/2017 66,700 0.00 ■■ 0.00 66,400 66,700 62,100 5,030 335,501,000
12/07/2017 66,700 -0.10 ▼ -0.15 65,800 66,800 65,800 2,000 133,400,000
11/07/2017 66,800 -2.00 ▼ -2.91 67,300 67,300 66,000 2,280 152,304,000
10/07/2017 68,800 -0.20 ▼ -0.29 67,000 69,000 66,800 3,100 213,280,000
07/07/2017 69,000 0.50 ▲ 0.73 66,000 69,000 66,000 5,240 361,560,000
06/07/2017 68,500 -0.50 ▼ -0.72 68,400 68,500 68,400 60 4,110,000
05/07/2017 69,000 -0.20 ▼ -0.29 66,900 69,000 66,900 2,110 145,590,000
04/07/2017 69,200 -0.20 ▼ -0.29 69,200 69,200 69,200 90 6,228,000
03/07/2017 69,400 0.00 ■■ 0.00 66,800 69,400 66,800 2,040 141,576,000
30/06/2017 69,400 0.00 ■■ 0.00 69,400 69,400 69,400 0 0
29/06/2017 69,400 -0.20 ▼ -0.29 69,400 69,400 69,000 1,140 79,116,000
28/06/2017 69,600 0.00 ■■ 0.00 69,600 69,600 69,600 0 0
27/06/2017 69,600 1.60 ▲ 2.35 68,500 70,000 68,500 1,870 130,152,000
26/06/2017 68,000 0.50 ▲ 0.74 67,000 68,000 67,000 7,880 535,840,000
23/06/2017 67,500 0.00 ■■ 0.00 67,800 67,800 66,100 6,440 434,700,000
22/06/2017 67,500 2.20 ▲ 3.37 65,300 69,800 65,300 7,090 478,575,000
21/06/2017 65,300 0.00 ■■ 0.00 65,000 65,300 64,000 5,450 355,885,000
20/06/2017 65,300 -0.10 ▼ -0.15 65,300 65,300 65,200 6,300 411,390,000
19/06/2017 65,400 -0.60 ▼ -0.91 65,200 66,000 65,000 3,080 201,432,000
16/06/2017 66,000 -0.40 ▼ -0.60 65,200 66,400 65,200 2,490 164,340,000
15/06/2017 66,400 -0.10 ▼ -0.15 66,000 66,400 65,500 3,680 244,352,000
14/06/2017 66,500 0.00 ■■ 0.00 65,200 66,500 65,200 2,890 192,185,000
13/06/2017 66,500 0.00 ■■ 0.00 66,200 66,500 66,000 2,540 168,910,000
12/06/2017 66,500 0.50 ▲ 0.76 66,000 66,500 65,900 13,580 903,070,000
09/06/2017 66,000 0.00 ■■ 0.00 66,400 66,400 64,600 1,490 98,340,000
08/06/2017 66,000 0.50 ▲ 0.76 65,000 66,000 64,600 11,990 791,340,000
07/06/2017 65,500 0.50 ▲ 0.77 64,900 65,500 63,800 3,450 225,975,000
06/06/2017 65,000 0.00 ■■ 0.00 63,600 65,000 63,500 3,710 241,150,000
05/06/2017 65,000 2.00 ▲ 3.17 63,800 67,000 62,500 10,900 708,500,000
02/06/2017 63,000 2.20 ▲ 3.62 60,200 63,000 60,200 19,140 1,205,820,000
01/06/2017 60,800 0.30 ▲ 0.50 60,100 60,800 60,100 4,050 246,240,000
31/05/2017 60,500 0.20 ▲ 0.33 60,500 60,500 59,800 2,530 153,065,000
30/05/2017 60,300 0.30 ▲ 0.50 60,000 60,300 60,000 13,450 811,035,000
29/05/2017 60,000 0.00 ■■ 0.00 59,900 60,100 59,900 10,400 624,000,000
26/05/2017 60,000 0.00 ■■ 0.00 59,000 60,000 58,500 11,560 693,600,000
25/05/2017 60,000 0.20 ▲ 0.33 58,600 60,000 58,600 10,520 631,200,000
24/05/2017 59,800 -0.10 ▼ -0.17 59,500 59,900 58,500 3,290 196,742,000
23/05/2017 59,900 0.00 ■■ 0.00 58,100 59,900 58,100 6,700 401,330,000
22/05/2017 59,900 0.40 ▲ 0.67 60,200 60,300 58,200 700 41,930,000
19/05/2017 59,500 0.00 ■■ 0.00 58,200 59,500 58,200 30 1,785,000
18/05/2017 59,500 0.00 ■■ 0.00 58,100 59,700 58,000 350 20,825,000
17/05/2017 59,500 -0.20 ▼ -0.34 59,400 59,500 58,100 840 49,980,000
16/05/2017 59,700 0.30 ▲ 0.51 58,500 59,700 58,100 2,380 142,086,000
15/05/2017 59,400 -0.60 ▼ -1.00 60,000 60,000 59,200 390 23,166,000
09/05/2017 60,000 0.00 ■■ 0.00 59,600 60,900 59,600 2,930 175,800,000
08/05/2017 60,000 0.70 ▲ 1.18 58,100 61,600 58,100 780 46,800,000
05/05/2017 59,300 -1.70 ▼ -2.79 61,000 61,500 59,300 4,570 271,001,000
04/05/2017 61,000 -0.20 ▼ -0.33 60,100 63,000 60,000 3,860 235,460,000
03/05/2017 61,200 0.20 ▲ 0.33 63,000 64,000 61,000 470 28,764,000
28/04/2017 61,000 0.00 ■■ 0.00 61,000 61,000 60,000 6,270 382,470,000
27/04/2017 61,000 -0.20 ▼ -0.33 61,200 61,700 61,000 2,770 168,970,000
26/04/2017 61,200 -0.30 ▼ -0.49 61,500 61,500 60,000 2,860 175,032,000
25/04/2017 61,500 0.10 ▲ 0.16 61,400 62,000 61,400 80 4,920,000
24/04/2017 61,400 -1.00 ▼ -1.60 62,400 62,400 61,400 400 24,560,000
21/04/2017 62,400 0.80 ▲ 1.30 60,100 62,400 60,100 310 19,344,000
20/04/2017 61,600 -0.40 ▼ -0.65 61,600 61,600 61,400 2,760 170,016,000
19/04/2017 62,000 2.00 ▲ 3.33 60,000 62,000 60,000 4,440 275,280,000
18/04/2017 60,000 -0.30 ▼ -0.50 60,000 60,000 59,200 420 25,200,000
17/04/2017 60,300 -0.10 ▼ -0.17 59,200 60,400 59,200 11,870 715,761,000
14/04/2017 60,400 -0.20 ▼ -0.33 60,200 60,400 59,600 5,740 346,696,000
13/04/2017 60,600 -0.10 ▼ -0.16 60,700 60,700 60,000 3,980 241,188,000
12/04/2017 60,700 0.50 ▲ 0.83 59,000 60,900 59,000 2,610 158,427,000
11/04/2017 60,200 -0.20 ▼ -0.33 59,200 60,700 59,200 3,800 228,760,000
10/04/2017 60,400 0.40 ▲ 0.67 59,500 60,400 59,000 8,000 483,200,000
07/04/2017 60,000 0.10 ▲ 0.17 58,100 60,400 58,100 4,480 268,800,000
05/04/2017 59,900 -0.10 ▼ -0.17 60,000 60,500 59,500 16,390 981,761,000
04/04/2017 60,000 0.00 ■■ 0.00 60,500 60,500 59,500 6,010 360,600,000
03/04/2017 60,000 0.00 ■■ 0.00 60,000 60,400 59,500 8,760 525,600,000
31/03/2017 60,000 0.00 ■■ 0.00 61,000 61,000 59,500 11,560 693,600,000
30/03/2017 60,000 0.00 ■■ 0.00 60,000 62,000 60,000 1,870 112,200,000
29/03/2017 60,000 0.00 ■■ 0.00 60,000 60,000 59,200 3,270 196,200,000
28/03/2017 60,000 0.00 ■■ 0.00 59,700 61,000 58,000 8,230 493,800,000
27/03/2017 60,000 -0.50 ▼ -0.83 63,300 63,300 58,600 470 28,200,000
24/03/2017 60,500 0.10 ▲ 0.17 60,500 62,000 58,500 10,280 621,940,000
23/03/2017 60,400 1.40 ▲ 2.37 59,000 60,400 58,400 6,660 402,264,000
22/03/2017 59,000 0.70 ▲ 1.20 58,300 59,300 58,300 9,370 552,830,000
21/03/2017 58,300 -0.90 ▼ -1.52 59,600 59,600 57,600 1,220 71,126,000
20/03/2017 59,200 0.00 ■■ 0.00 59,100 60,000 58,200 640 37,888,000
17/03/2017 59,200 1.50 ▲ 2.60 57,000 61,000 57,000 9,000 532,800,000
16/03/2017 57,700 0.20 ▲ 0.35 56,500 57,700 56,500 1,410 81,357,000
15/03/2017 57,500 0.00 ■■ 0.00 57,500 57,500 57,000 2,720 156,400,000
14/03/2017 57,500 0.50 ▲ 0.88 57,800 57,800 56,500 4,820 277,150,000
13/03/2017 57,000 0.30 ▲ 0.53 57,700 57,700 56,600 1,450 82,650,000
10/03/2017 56,700 0.60 ▲ 1.07 56,500 59,500 56,500 4,500 255,150,000
09/03/2017 56,100 -1.40 ▼ -2.43 57,000 57,300 56,100 2,010 112,761,000
08/03/2017 57,500 0.00 ■■ 0.00 57,400 57,500 56,000 3,270 188,025,000
07/03/2017 57,500 0.00 ■■ 0.00 57,800 58,000 57,000 1,210 69,575,000
06/03/2017 57,500 0.00 ■■ 0.00 57,500 58,000 56,200 1,900 109,250,000
03/03/2017 57,500 0.00 ■■ 0.00 57,700 57,700 57,500 50 2,875,000
02/03/2017 57,500 0.30 ▲ 0.52 57,200 57,700 56,300 8,230 473,225,000
01/03/2017 57,200 -0.60 ▼ -1.04 57,200 57,800 57,000 2,970 169,884,000
28/02/2017 57,800 0.00 ■■ 0.00 58,000 58,000 57,300 2,990 172,822,000
27/02/2017 57,800 0.00 ■■ 0.00 57,800 57,900 57,000 6,740 389,572,000
24/02/2017 57,800 0.10 ▲ 0.17 57,900 57,900 57,800 50 2,890,000
23/02/2017 57,700 0.70 ▲ 1.23 57,000 58,000 57,000 5,300 305,810,000
22/02/2017 57,000 0.10 ▲ 0.18 57,400 58,000 56,000 5,140 292,980,000
21/02/2017 56,900 1.50 ▲ 2.71 55,500 56,900 55,500 15,830 900,727,000
20/02/2017 55,400 -1.40 ▼ -2.46 56,000 56,900 55,100 6,290 348,466,000
17/02/2017 56,800 -0.10 ▼ -0.18 56,000 57,000 56,000 3,210 182,328,000
16/02/2017 56,900 0.00 ■■ 0.00 57,400 57,400 55,000 2,520 143,388,000
15/02/2017 56,900 0.40 ▲ 0.71 56,500 57,000 55,100 14,750 839,275,000
14/02/2017 56,500 1.20 ▲ 2.17 55,200 56,500 55,200 8,770 495,505,000
13/02/2017 55,300 -0.70 ▼ -1.25 56,400 56,400 55,000 2,980 164,794,000
10/02/2017 56,000 0.50 ▲ 0.90 56,500 56,500 54,300 8,450 473,200,000
09/02/2017 55,500 0.00 ■■ 0.00 55,600 55,600 55,000 15,880 881,340,000
08/02/2017 55,500 -0.10 ▼ -0.18 55,600 55,600 55,500 7,360 408,480,000
07/02/2017 55,600 -0.30 ▼ -0.54 55,600 56,000 55,000 17,220 957,432,000
06/02/2017 55,900 0.30 ▲ 0.54 53,500 56,000 53,100 7,980 446,082,000
03/02/2017 55,600 -0.30 ▼ -0.54 56,200 56,200 55,600 2,890 160,684,000
02/02/2017 55,900 0.90 ▲ 1.64 55,000 56,900 55,000 40,930 2,287,987,000
25/01/2017 55,000 0.00 ■■ 0.00 55,700 56,400 54,900 34,530 1,899,150,000
24/01/2017 55,000 0.00 ■■ 0.00 55,800 56,200 54,900 57,630 3,169,650,000
23/01/2017 55,000 0.00 ■■ 0.00 54,300 56,500 54,300 3,810 209,550,000
20/01/2017 55,000 -1.00 ▼ -1.79 56,000 57,000 55,000 35,040 1,927,200,000
19/01/2017 56,000 2.10 ▲ 3.90 53,900 57,000 53,900 8,410 470,960,000
18/01/2017 53,900 0.50 ▲ 0.94 53,000 53,900 52,000 2,760 148,764,000
17/01/2017 53,400 -0.60 ▼ -1.11 53,900 53,900 52,600 1,700 90,780,000
16/01/2017 54,000 1.40 ▲ 2.66 52,600 54,800 52,600 4,160 224,640,000
13/01/2017 52,600 -0.50 ▼ -0.94 53,100 53,500 52,600 11,190 588,594,000
12/01/2017 53,100 -0.70 ▼ -1.30 54,000 54,000 53,100 7,460 396,126,000
11/01/2017 53,800 -0.20 ▼ -0.37 54,900 55,000 53,800 1,150 61,870,000
10/01/2017 54,000 0.00 ■■ 0.00 55,800 55,800 54,000 2,030 109,620,000
09/01/2017 54,000 -1.70 ▼ -3.05 55,000 55,200 53,500 2,260 122,040,000
06/01/2017 55,700 -0.30 ▼ -0.54 53,400 55,800 53,400 1,130 62,941,000
05/01/2017 56,000 1.20 ▲ 2.19 55,700 56,000 53,000 1,650 92,400,000
04/01/2017 54,800 0.00 ■■ 0.00 55,900 55,900 53,200 340 18,632,000
03/01/2017 54,800 1.80 ▲ 3.40 56,000 56,000 54,000 410 22,468,000
30/12/2016 53,000 -2.60 ▼ -4.68 56,400 56,400 53,000 3,440 182,320,000
29/12/2016 55,600 2.10 ▲ 3.93 56,500 56,500 52,600 3,020 167,912,000
28/12/2016 53,500 -0.40 ▼ -0.74 53,900 53,900 53,000 4,570 244,495,000
27/12/2016 53,900 -1.10 ▼ -2.00 55,000 55,000 52,500 3,930 211,827,000
26/12/2016 55,000 1.00 ▲ 1.85 57,000 57,000 52,500 3,270 179,850,000
23/12/2016 54,000 -2.40 ▼ -4.26 56,900 56,900 54,000 7,360 397,440,000
22/12/2016 56,400 -0.30 ▼ -0.53 56,700 56,700 55,000 4,880 275,232,000
21/12/2016 56,700 0.70 ▲ 1.25 55,000 56,900 55,000 7,210 408,807,000
20/12/2016 56,000 0.00 ■■ 0.00 57,000 57,000 55,200 6,130 343,280,000
19/12/2016 56,000 -0.50 ▼ -0.88 58,000 58,000 56,000 3,940 220,640,000
16/12/2016 56,500 -1.40 ▼ -2.42 56,900 57,700 56,500 21,350 1,206,275,000
15/12/2016 57,900 0.90 ▲ 1.58 58,000 58,000 55,100 3,190 184,701,000
14/12/2016 57,000 0.20 ▲ 0.35 58,400 58,400 55,200 5,060 288,420,000
13/12/2016 56,800 1.70 ▲ 3.09 57,000 57,000 55,000 3,400 193,120,000
12/12/2016 55,100 -1.90 ▼ -3.33 57,900 57,900 55,100 1,520 83,752,000
09/12/2016 57,000 -1.80 ▼ -3.06 58,000 58,000 56,000 360 20,520,000
08/12/2016 58,800 1.30 ▲ 2.26 58,800 58,800 58,800 10 588,000
07/12/2016 57,500 -0.50 ▼ -0.86 57,500 57,500 57,500 1,070 61,525,000
06/12/2016 58,000 0.10 ▲ 0.17 58,600 58,600 58,000 830 48,140,000
05/12/2016 57,900 0.90 ▲ 1.58 58,700 58,700 57,900 1,430 82,797,000
02/12/2016 57,000 -1.60 ▼ -2.73 58,900 58,900 57,000 2,520 143,640,000
01/12/2016 58,600 -0.40 ▼ -0.68 56,400 58,900 56,400 400 23,440,000
30/11/2016 59,000 1.10 ▲ 1.90 57,900 59,000 57,500 6,420 378,780,000
29/11/2016 57,900 2.40 ▲ 4.32 55,500 57,900 55,500 4,110 237,969,000
28/11/2016 55,500 -3.40 ▼ -5.77 58,600 58,600 55,500 4,280 237,540,000
25/11/2016 58,900 -0.10 ▼ -0.17 59,000 59,000 58,900 1,560 91,884,000
24/11/2016 59,000 -0.20 ▼ -0.34 58,000 59,000 58,000 490 28,910,000
23/11/2016 59,200 0.50 ▲ 0.85 59,500 59,500 58,100 220 13,024,000
22/11/2016 58,700 0.60 ▲ 1.03 59,000 59,000 58,100 2,440 143,228,000
21/11/2016 58,100 -1.20 ▼ -2.02 59,000 59,300 58,100 2,160 125,496,000
18/11/2016 59,300 0.20 ▲ 0.34 59,700 59,700 58,000 960 56,928,000
17/11/2016 59,100 0.80 ▲ 1.37 59,800 59,800 58,500 5,760 340,416,000
16/11/2016 59,800 -0.20 ▼ -0.33 60,000 60,000 59,500 1,940 116,012,000
15/11/2016 60,000 0.20 ▲ 0.33 59,900 60,000 59,900 17,380 1,042,800,000
14/11/2016 59,800 -0.20 ▼ -0.33 60,500 60,500 59,100 7,050 421,590,000
11/11/2016 60,000 0.50 ▲ 0.84 60,300 60,300 59,500 6,540 392,400,000
10/11/2016 59,500 -0.30 ▼ -0.50 60,500 60,800 59,000 8,930 531,335,000
09/11/2016 59,800 0.10 ▲ 0.17 61,000 61,000 59,000 9,070 542,386,000
08/11/2016 59,700 -0.20 ▼ -0.33 59,700 59,900 59,500 5,340 318,798,000
07/11/2016 59,900 0.40 ▲ 0.67 60,000 60,000 59,500 5,540 331,846,000
04/11/2016 59,500 -0.40 ▼ -0.67 59,900 60,000 59,500 2,520 149,940,000
03/11/2016 59,900 -1.20 ▼ -1.96 60,600 61,000 59,000 5,680 340,232,000
02/11/2016 61,100 0.40 ▲ 0.66 60,500 61,200 60,500 2,890 176,579,000
01/11/2016 60,700 0.70 ▲ 1.17 60,000 60,800 59,800 16,320 990,624,000
31/10/2016 60,000 0.10 ▲ 0.17 60,300 60,300 59,500 14,040 842,400,000
28/10/2016 59,900 0.20 ▲ 0.34 59,900 59,900 59,200 650 38,935,000
27/10/2016 59,700 0.00 ■■ 0.00 59,800 59,800 59,700 2,250 134,325,000
26/10/2016 59,700 0.70 ▲ 1.19 59,300 59,700 59,300 17,190 1,026,243,000
25/10/2016 59,000 0.40 ▲ 0.68 58,600 59,800 58,500 2,560 151,040,000
24/10/2016 58,600 -1.60 ▼ -2.66 60,000 60,200 58,600 36,910 2,162,926,000
21/10/2016 60,200 -1.30 ▼ -2.11 62,000 62,000 59,300 55,970 3,369,394,000
20/10/2016 61,500 -2.00 ▼ -3.15 63,500 63,500 61,500 16,080 988,920,000
19/10/2016 63,500 0.50 ▲ 0.79 62,900 63,500 62,200 9,180 582,930,000
18/10/2016 63,000 0.00 ■■ 0.00 63,000 63,000 62,000 250 15,750,000
17/10/2016 63,000 0.00 ■■ 0.00 63,000 63,000 62,000 10,140 638,820,000
14/10/2016 63,000 1.00 ▲ 1.61 62,000 63,000 62,000 14,910 939,330,000
13/10/2016 62,000 -1.00 ▼ -1.59 62,900 62,900 62,000 2,860 177,320,000
12/10/2016 63,000 -0.50 ▼ -0.79 64,200 64,200 63,000 23,020 1,450,260,000
11/10/2016 63,500 -1.50 ▼ -2.31 64,900 65,000 60,500 8,850 561,975,000
10/10/2016 65,000 -0.50 ▼ -0.76 65,500 65,500 64,500 12,200 793,000,000
07/10/2016 65,500 0.00 ■■ 0.00 65,800 65,800 63,000 69,560 4,556,180,000
06/10/2016 65,500 0.00 ■■ 0.00 65,500 65,800 63,000 39,250 2,570,875,000
05/10/2016 65,500 1.50 ▲ 2.34 64,000 65,800 64,000 42,190 2,763,445,000
04/10/2016 64,000 2.00 ▲ 3.23 62,000 64,000 62,000 60,800 3,891,200,000
03/10/2016 62,000 0.30 ▲ 0.49 61,500 62,100 61,300 7,860 487,320,000
30/09/2016 61,700 -0.30 ▼ -0.48 61,900 62,500 61,000 17,120 1,056,304,000
29/09/2016 62,000 0.00 ■■ 0.00 61,500 62,000 60,400 30,140 1,868,680,000
28/09/2016 62,000 -0.70 ▼ -1.12 62,400 62,900 61,600 22,080 1,368,960,000
27/09/2016 62,700 -0.10 ▼ -0.16 62,800 63,700 62,000 14,770 926,079,000
26/09/2016 62,800 -0.20 ▼ -0.32 63,000 64,000 62,500 29,430 1,848,204,000
23/09/2016 63,000 -1.50 ▼ -2.33 64,500 64,500 63,000 8,390 528,570,000
22/09/2016 64,500 0.80 ▲ 1.26 65,000 65,000 63,600 10,240 660,480,000
21/09/2016 63,700 1.20 ▲ 1.92 63,000 64,500 63,000 42,220 2,689,414,000
20/09/2016 62,500 0.00 ■■ 0.00 62,500 62,500 61,800 11,250 703,125,000
19/09/2016 62,500 1.00 ▲ 1.63 62,000 63,300 61,600 42,000 2,625,000,000
16/09/2016 61,500 1.10 ▲ 1.82 60,400 61,600 60,400 34,550 2,124,825,000
15/09/2016 60,400 0.80 ▲ 1.34 58,500 60,500 58,500 25,650 1,549,260,000
14/09/2016 59,600 1.40 ▲ 2.41 59,500 59,700 58,000 34,810 2,074,676,000
13/09/2016 58,200 -1.00 ▼ -1.69 59,900 60,500 58,000 14,830 863,106,000
12/09/2016 59,200 -1.30 ▼ -2.15 60,500 60,500 58,000 8,510 503,792,000
09/09/2016 60,500 1.50 ▲ 2.54 59,000 60,500 58,500 22,830 1,381,215,000
08/09/2016 59,000 0.50 ▲ 0.85 59,000 60,000 59,000 13,030 768,770,000
07/09/2016 58,500 0.00 ■■ 0.00 60,000 60,000 58,000 5,460 319,410,000
06/09/2016 58,500 0.00 ■■ 0.00 60,000 60,000 58,500 4,130 241,605,000
05/09/2016 58,500 0.00 ■■ 0.00 59,500 60,500 58,500 5,840 341,640,000
01/09/2016 58,500 -0.50 ▼ -0.85 59,000 59,500 58,500 4,980 291,330,000
31/08/2016 59,000 -1.00 ▼ -1.67 59,500 60,500 58,000 12,470 735,730,000
30/08/2016 60,000 0.50 ▲ 0.84 59,500 61,000 59,000 25,180 1,510,800,000
29/08/2016 59,500 0.00 ■■ 0.00 59,500 61,000 58,500 8,690 517,055,000
26/08/2016 59,500 -0.50 ▼ -0.83 59,000 60,500 59,000 7,350 437,325,000
25/08/2016 60,000 -0.50 ▼ -0.83 60,500 60,500 60,000 6,360 381,600,000
24/08/2016 60,500 -0.50 ▼ -0.82 62,000 62,000 60,500 6,830 413,215,000
23/08/2016 61,000 0.50 ▲ 0.83 61,000 61,000 60,000 13,540 825,940,000
22/08/2016 60,500 -1.50 ▼ -2.42 60,500 62,000 60,500 5,060 306,130,000
19/08/2016 62,000 -1.00 ▼ -1.59 62,500 62,500 61,000 7,870 487,940,000
18/08/2016 63,000 0.00 ■■ 0.00 63,000 63,000 62,000 5,360 337,680,000
17/08/2016 63,000 2.00 ▲ 3.28 60,500 63,000 60,500 25,920 1,632,960,000
16/08/2016 61,000 1.00 ▲ 1.67 61,500 62,000 60,000 24,710 1,507,310,000
15/08/2016 60,000 -1.50 ▼ -2.44 60,000 61,500 59,000 7,530 451,800,000
12/08/2016 61,500 0.00 ■■ 0.00 62,000 62,000 60,000 15,820 972,930,000
11/08/2016 61,500 1.50 ▲ 2.50 60,000 63,000 59,500 34,260 2,106,990,000
10/08/2016 60,000 3.00 ▲ 5.26 58,000 60,000 58,000 35,920 2,155,200,000
09/08/2016 57,000 0.00 ■■ 0.00 57,000 58,000 56,500 9,340 532,380,000
08/08/2016 57,000 0.00 ■■ 0.00 56,500 58,000 56,500 9,770 556,890,000
05/08/2016 57,000 0.00 ■■ 0.00 57,500 57,500 55,500 6,150 350,550,000
04/08/2016 57,000 -0.50 ▼ -0.87 57,000 57,000 56,500 5,070 288,990,000
03/08/2016 57,500 0.00 ■■ 0.00 57,000 57,500 56,500 6,820 392,150,000
02/08/2016 57,500 -0.50 ▼ -0.86 57,000 58,000 55,000 16,920 972,900,000
01/08/2016 58,000 -1.00 ▼ -1.69 57,000 59,000 57,000 18,720 1,085,760,000
29/07/2016 59,000 0.00 ■■ 0.00 59,500 60,000 58,000 13,110 773,490,000
28/07/2016 59,000 1.00 ▲ 1.72 59,000 59,000 58,000 10,260 605,340,000
27/07/2016 58,000 2.00 ▲ 3.57 56,000 59,500 56,000 12,330 715,140,000
26/07/2016 56,000 0.00 ■■ 0.00 56,000 56,000 54,500 5,690 318,640,000
25/07/2016 56,000 0.00 ■■ 0.00 56,500 56,500 55,500 6,590 369,040,000
22/07/2016 56,000 -0.50 ▼ -0.88 55,000 57,000 54,000 29,560 1,655,360,000
21/07/2016 56,500 -3.50 ▼ -5.83 58,000 58,500 56,000 94,080 5,315,520,000
20/07/2016 60,000 -4.50 ▼ -6.98 62,500 64,500 60,000 65,130 3,907,800,000
19/07/2016 64,500 -1.00 ▼ -1.53 65,500 65,500 64,500 20,340 1,311,930,000
18/07/2016 65,500 0.00 ■■ 0.00 65,500 65,500 64,500 19,920 1,304,760,000
15/07/2016 65,500 3.50 ▲ 5.65 62,000 65,500 62,000 74,570 4,884,335,000
14/07/2016 62,000 -2.00 ▼ -3.12 64,000 64,000 62,000 28,770 1,783,740,000
13/07/2016 64,000 0.50 ▲ 0.79 67,000 67,500 63,500 32,830 2,101,120,000
12/07/2016 63,500 -2.50 ▼ -3.79 66,000 67,000 62,000 67,340 4,276,090,000
11/07/2016 66,000 -3.00 ▼ -4.35 69,000 69,000 64,500 28,210 1,861,860,000
08/07/2016 69,000 -0.50 ▼ -0.72 71,500 73,500 68,000 35,540 2,452,260,000
07/07/2016 69,500 4.50 ▲ 6.92 66,000 69,500 66,000 76,490 5,316,055,000
06/07/2016 65,000 -1.00 ▼ -1.52 66,000 66,000 64,000 17,700 1,150,500,000
05/07/2016 66,000 -1.00 ▼ -1.49 67,000 67,000 65,000 35,250 2,326,500,000
04/07/2016 67,000 -0.50 ▼ -0.74 67,500 68,000 66,000 36,560 2,449,520,000
01/07/2016 67,500 2.00 ▲ 3.05 64,000 68,000 64,000 16,260 1,097,550,000
30/06/2016 65,500 -1.50 ▼ -2.24 65,500 68,000 64,000 28,320 1,854,960,000
29/06/2016 67,000 0.50 ▲ 0.75 67,000 67,000 65,500 25,500 1,708,500,000
28/06/2016 66,500 3.50 ▲ 5.56 63,000 66,500 62,000 34,820 2,315,530,000
27/06/2016 63,000 2.50 ▲ 4.13 63,500 63,500 59,500 34,630 2,181,690,000
24/06/2016 60,500 -3.50 ▼ -5.47 62,500 65,000 60,000 77,200 4,670,600,000
23/06/2016 64,000 3.00 ▲ 4.92 61,000 64,500 61,000 22,300 1,427,200,000
22/06/2016 61,000 1.00 ▲ 1.67 59,000 63,500 59,000 51,620 3,148,820,000
21/06/2016 60,000 -2.00 ▼ -3.23 60,500 61,000 59,000 26,430 1,585,800,000
20/06/2016 62,000 3.50 ▲ 5.98 58,500 62,000 58,000 33,670 2,087,540,000
17/06/2016 58,500 3.00 ▲ 5.41 55,000 59,000 55,000 55,560 3,250,260,000
16/06/2016 55,500 2.50 ▲ 4.72 53,000 56,500 53,000 34,530 1,916,415,000
15/06/2016 53,000 0.50 ▲ 0.95 52,500 53,500 52,500 11,710 620,630,000
14/06/2016 52,500 -0.50 ▼ -0.94 52,000 53,000 50,000 43,650 2,291,625,000
13/06/2016 53,000 0.50 ▲ 0.95 53,000 53,000 52,000 1,800 95,400,000
10/06/2016 52,500 -0.50 ▼ -0.94 52,500 53,000 52,500 4,490 235,725,000
09/06/2016 53,000 -0.50 ▼ -0.93 53,000 53,500 53,000 2,110 111,830,000
08/06/2016 53,500 -0.50 ▼ -0.93 53,500 55,000 52,000 2,570 137,495,000
07/06/2016 54,000 0.00 ■■ 0.00 53,000 54,000 53,000 1,170 63,180,000
06/06/2016 54,000 -1.00 ▼ -1.82 54,000 55,000 52,000 36,190 1,954,260,000
03/06/2016 55,000 -0.50 ▼ -0.90 56,000 56,000 53,000 33,090 1,819,950,000
02/06/2016 55,500 -0.50 ▼ -0.89 56,000 56,000 55,000 17,770 986,235,000
01/06/2016 56,000 2.00 ▲ 3.70 54,500 56,000 54,000 31,270 1,751,120,000
31/05/2016 54,000 0.50 ▲ 0.93 54,000 55,000 54,000 9,530 514,620,000
30/05/2016 53,500 0.00 ■■ 0.00 53,500 55,000 53,500 14,370 768,795,000
27/05/2016 53,500 0.00 ■■ 0.00 53,500 54,000 53,500 4,270 228,445,000
26/05/2016 53,500 0.50 ▲ 0.94 55,000 55,000 53,000 7,720 413,020,000
25/05/2016 53,000 -0.50 ▼ -0.93 53,500 55,000 52,000 20,860 1,105,580,000
24/05/2016 53,500 0.50 ▲ 0.94 52,500 55,500 52,500 8,040 430,140,000
23/05/2016 53,000 -2.50 ▼ -4.50 53,500 55,500 53,000 2,880 152,640,000
20/05/2016 55,500 1.50 ▲ 2.78 53,500 56,000 53,500 6,430 356,865,000
19/05/2016 54,000 -2.50 ▼ -4.42 56,500 56,500 54,000 2,910 157,140,000
18/05/2016 56,500 3.00 ▲ 5.61 54,500 56,500 54,500 9,030 510,195,000
17/05/2016 53,500 3.50 ▲ 7.00 50,000 53,500 50,000 7,950 425,325,000
16/05/2016 50,000 -3.50 ▼ -6.54 53,500 56,000 50,000 24,840 1,242,000,000
13/05/2016 53,500 -2.50 ▼ -4.46 56,000 56,000 53,500 3,770 201,695,000
12/05/2016 56,000 0.00 ■■ 0.00 56,000 56,000 55,000 5,030 281,680,000
11/05/2016 56,000 -1.00 ▼ -1.75 57,000 57,000 56,000 1,810 101,360,000
10/05/2016 57,000 1.00 ▲ 1.79 56,000 57,000 56,000 10,140 577,980,000
09/05/2016 56,000 0.00 ■■ 0.00 56,000 57,500 55,000 29,370 1,644,720,000
06/05/2016 56,000 -3.00 ▼ -5.08 56,500 59,000 55,000 42,100 2,357,600,000
05/05/2016 59,000 -2.50 ▼ -4.07 61,500 61,500 59,000 8,450 498,550,000
04/05/2016 61,500 0.50 ▲ 0.82 62,500 62,500 59,000 16,040 986,460,000
29/04/2016 63,000 0.00 ■■ 0.00 62,500 64,000 62,000 17,130 1,079,190,000
28/04/2016 63,000 0.50 ▲ 0.80 62,500 63,000 61,000 7,690 484,470,000
27/04/2016 62,500 0.00 ■■ 0.00 62,500 64,000 62,000 42,440 2,652,500,000
26/04/2016 62,500 3.00 ▲ 5.04 59,500 63,500 59,500 48,180 3,011,250,000
25/04/2016 59,500 -1.00 ▼ -1.65 59,500 60,500 59,000 22,060 1,312,570,000
22/04/2016 60,500 0.50 ▲ 0.83 59,000 60,500 59,000 13,360 808,280,000
21/04/2016 60,000 0.00 ■■ 0.00 59,000 60,000 59,000 11,640 698,400,000
20/04/2016 60,000 0.00 ■■ 0.00 60,000 60,500 59,000 8,870 532,200,000
19/04/2016 60,000 0.50 ▲ 0.84 60,000 60,500 59,500 23,240 1,394,400,000
15/04/2016 59,500 0.00 ■■ 0.00 59,500 59,500 59,000 1,650 98,175,000
14/04/2016 59,500 3.00 ▲ 5.31 56,500 60,000 56,500 11,000 654,500,000
13/04/2016 56,500 0.00 ■■ 0.00 56,000 56,500 56,000 7,120 402,280,000
12/04/2016 56,500 0.00 ■■ 0.00 56,500 56,500 56,000 8,540 482,510,000
11/04/2016 56,500 -0.50 ▼ -0.88 56,500 57,000 56,000 1,960 110,740,000
08/04/2016 57,000 1.00 ▲ 1.79 55,000 57,000 55,000 4,350 247,950,000
07/04/2016 56,000 -1.00 ▼ -1.75 56,500 56,500 55,000 10,080 564,480,000
06/04/2016 57,000 -0.50 ▼ -0.87 56,000 57,000 56,000 3,110 177,270,000
05/04/2016 57,500 0.00 ■■ 0.00 57,500 57,500 56,500 24,580 1,413,350,000
04/04/2016 57,500 1.00 ▲ 1.77 57,000 58,000 57,000 10,990 631,925,000
01/04/2016 56,500 3.00 ▲ 5.61 53,000 57,000 50,000 27,890 1,575,785,000
31/03/2016 53,500 -3.50 ▼ -6.14 56,000 56,500 53,500 5,090 272,315,000
30/03/2016 57,000 1.00 ▲ 1.79 55,500 57,000 55,500 1,060 60,420,000
29/03/2016 56,000 1.50 ▲ 2.75 57,000 57,000 55,000 3,660 204,960,000
28/03/2016 54,500 1.00 ▲ 1.87 53,000 57,000 53,000 45,520 2,480,840,000
25/03/2016 53,500 0.00 ■■ 0.00 53,500 53,500 53,000 3,270 174,945,000
24/03/2016 53,500 0.00 ■■ 0.00 53,500 53,500 53,000 1,160 62,060,000
23/03/2016 53,500 0.50 ▲ 0.94 53,000 53,500 53,000 5,390 288,365,000
22/03/2016 53,000 0.00 ■■ 0.00 52,500 53,000 52,500 1,850 98,050,000
21/03/2016 53,000 1.00 ▲ 1.92 53,000 55,000 52,000 8,040 426,120,000
18/03/2016 52,000 -1.00 ▼ -1.89 52,500 53,000 52,000 2,900 150,800,000
17/03/2016 53,000 0.50 ▲ 0.95 52,500 53,000 52,000 3,210 170,130,000
16/03/2016 52,500 0.50 ▲ 0.96 51,500 52,500 50,500 2,100 110,250,000
15/03/2016 52,000 -1.00 ▼ -1.89 52,000 53,000 52,000 3,150 163,800,000
14/03/2016 53,000 1.50 ▲ 2.91 51,500 53,000 50,500 27,160 1,439,480,000
11/03/2016 51,500 -0.50 ▼ -0.96 51,000 51,500 51,000 2,310 118,965,000
10/03/2016 52,000 0.00 ■■ 0.00 51,500 52,000 50,000 16,560 861,120,000
09/03/2016 52,000 0.00 ■■ 0.00 53,500 54,000 51,500 1,830 95,160,000
08/03/2016 52,000 -1.00 ▼ -1.89 52,000 52,000 51,500 10,310 536,120,000
07/03/2016 53,000 2.50 ▲ 4.95 49,700 53,500 48,800 20,970 1,111,410,000
04/03/2016 50,500 1.50 ▲ 3.06 49,000 51,000 47,000 6,920 349,460,000
03/03/2016 49,000 2.10 ▲ 4.48 47,000 49,000 47,000 150 7,350,000
02/03/2016 46,900 -0.50 ▼ -1.05 46,400 47,300 44,100 13,660 640,654,000
01/03/2016 47,400 -0.40 ▼ -0.84 47,800 47,800 46,000 1,040 49,296,000
29/02/2016 47,800 0.30 ▲ 0.63 46,000 48,000 44,900 5,310 253,818,000
26/02/2016 47,500 1.00 ▲ 2.15 45,900 48,000 45,000 5,090 241,775,000
25/02/2016 46,500 -0.50 ▼ -1.06 47,000 48,000 45,000 11,260 523,590,000
24/02/2016 47,000 -0.30 ▼ -0.63 45,000 49,500 45,000 36,000 1,692,000,000
23/02/2016 47,300 1.60 ▲ 3.50 46,800 47,300 45,700 780 36,894,000
22/02/2016 45,700 1.40 ▲ 3.16 44,300 45,800 44,300 1,400 63,980,000
19/02/2016 44,300 -1.70 ▼ -3.70 46,000 46,000 44,300 490 21,707,000
18/02/2016 46,000 0.00 ■■ 0.00 46,000 46,800 46,000 180 8,280,000
17/02/2016 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 100 4,600,000
16/02/2016 46,000 -0.50 ▼ -1.08 46,000 46,000 46,000 350 16,100,000
15/02/2016 46,500 0.00 ■■ 0.00 46,500 46,500 46,500 0 0
05/02/2016 46,500 0.00 ■■ 0.00 43,600 46,800 43,600 14,810 688,665,000
04/02/2016 46,500 0.00 ■■ 0.00 46,500 46,500 46,500 0 0
03/02/2016 46,500 -0.30 ▼ -0.64 46,800 46,800 44,000 3,140 146,010,000
02/02/2016 46,800 0.00 ■■ 0.00 46,800 46,800 46,800 0 0
01/02/2016 46,800 0.90 ▲ 1.96 46,400 47,000 44,500 5,270 246,636,000
29/01/2016 45,900 0.00 ■■ 0.00 45,900 45,900 45,900 0 0
28/01/2016 45,900 0.00 ■■ 0.00 44,500 45,900 44,000 660 30,294,000
27/01/2016 45,900 0.00 ■■ 0.00 46,500 46,500 45,900 320 14,688,000
26/01/2016 45,900 0.00 ■■ 0.00 45,900 45,900 45,900 0 0
25/01/2016 45,900 -0.10 ▼ -0.22 46,000 46,000 45,900 330 15,147,000
22/01/2016 46,000 0.00 ■■ 0.00 46,300 46,300 43,100 11,480 528,080,000
21/01/2016 46,000 3.00 ▲ 6.98 43,000 46,000 43,000 29,190 1,342,740,000
20/01/2016 43,000 1.20 ▲ 2.87 43,000 43,000 42,300 1,700 73,100,000
19/01/2016 41,800 -3.10 ▼ -6.90 43,100 44,900 41,800 3,860 161,348,000
18/01/2016 44,900 -0.10 ▼ -0.22 44,900 44,900 43,200 180 8,082,000
15/01/2016 45,000 0.50 ▲ 1.12 45,000 45,000 45,000 20 900,000
14/01/2016 44,500 0.00 ■■ 0.00 45,000 46,000 44,500 110 4,895,000
13/01/2016 44,500 -0.50 ▼ -1.11 43,100 46,000 42,000 1,690 75,205,000
12/01/2016 45,000 1.80 ▲ 4.17 45,000 45,000 45,000 20 900,000
11/01/2016 43,200 -0.10 ▼ -0.23 43,300 43,300 43,200 2,450 105,840,000
08/01/2016 43,300 -2.70 ▼ -5.87 43,300 46,000 43,300 1,830 79,239,000
07/01/2016 46,000 -0.60 ▼ -1.29 43,400 46,600 43,400 3,030 139,380,000
06/01/2016 46,600 0.10 ▲ 0.22 46,700 48,900 44,900 2,280 106,248,000
05/01/2016 46,500 1.90 ▲ 4.26 46,700 47,700 43,100 8,380 389,670,000
04/01/2016 44,600 -0.40 ▼ -0.89 44,900 44,900 43,500 1,100 49,060,000
31/12/2015 45,000 -1.00 ▼ -2.17 47,000 48,900 44,900 8,000 360,000,000
30/12/2015 46,000 -0.50 ▼ -1.08 45,000 46,000 45,000 1,030 47,380,000
29/12/2015 46,500 0.00 ■■ 0.00 46,500 46,500 46,500 0 0
28/12/2015 46,500 -0.30 ▼ -0.64 47,000 47,000 44,900 2,840 132,060,000
25/12/2015 46,800 -0.10 ▼ -0.21 43,700 47,000 43,700 2,620 122,616,000
24/12/2015 46,900 -2.10 ▼ -4.29 45,600 46,900 45,600 2,810 131,789,000
23/12/2015 49,000 2.10 ▲ 4.48 43,700 49,000 43,700 990 48,510,000
22/12/2015 46,900 -1.00 ▼ -2.09 44,600 46,900 44,600 810 37,989,000
21/12/2015 47,900 0.00 ■■ 0.00 47,900 47,900 47,900 0 0
18/12/2015 47,900 0.00 ■■ 0.00 47,900 47,900 47,900 0 0
17/12/2015 47,900 0.90 ▲ 1.91 45,100 47,900 45,100 1,010 48,379,000
16/12/2015 47,000 -2.00 ▼ -4.08 45,600 47,000 45,600 1,010 47,470,000
15/12/2015 49,000 2.20 ▲ 4.70 49,000 49,000 49,000 40 1,960,000
14/12/2015 46,800 -0.10 ▼ -0.21 49,000 49,000 43,700 6,250 292,500,000
11/12/2015 46,900 -0.10 ▼ -0.21 46,800 46,900 46,800 950 44,555,000
10/12/2015 47,000 0.00 ■■ 0.00 48,600 48,600 43,800 1,120 52,640,000
09/12/2015 47,000 1.80 ▲ 3.98 47,000 47,000 47,000 10 470,000
08/12/2015 45,200 2.40 ▲ 5.61 42,800 45,400 42,800 90 4,068,000
07/12/2015 42,800 -3.20 ▼ -6.96 48,500 48,500 42,800 1,050 44,940,000
04/12/2015 46,000 -2.00 ▼ -4.17 44,700 46,000 44,700 620 28,520,000
03/12/2015 48,000 -1.00 ▼ -2.04 46,300 48,000 45,600 1,010 48,480,000
02/12/2015 49,000 1.90 ▲ 4.03 47,100 49,000 47,100 90 4,410,000
01/12/2015 47,100 -1.90 ▼ -3.88 45,800 49,000 45,600 3,840 180,864,000
30/11/2015 49,000 0.00 ■■ 0.00 47,600 49,000 47,600 1,800 88,200,000
27/11/2015 49,000 0.00 ■■ 0.00 49,000 49,000 49,000 0 0
26/11/2015 49,000 0.00 ■■ 0.00 49,000 49,000 49,000 10 490,000
25/11/2015 49,000 0.00 ■■ 0.00 49,000 49,800 48,900 30,170 1,478,330,000
24/11/2015 49,000 0.00 ■■ 0.00 49,000 49,000 49,000 0 0
23/11/2015 49,000 0.00 ■■ 0.00 49,000 49,000 49,000 0 0
20/11/2015 49,000 1.50 ▲ 3.16 47,500 50,000 47,500 700 34,300,000
19/11/2015 49,000 2.10 ▲ 4.48 47,400 49,200 45,000 23,300 1,141,700,000
18/11/2015 46,900 -1.60 ▼ -3.30 48,500 48,500 46,900 220 10,318,000
17/11/2015 48,500 1.50 ▲ 3.19 48,500 48,500 48,500 60 2,910,000
16/11/2015 47,000 0.00 ■■ 0.00 44,000 48,900 44,000 60 2,820,000
13/11/2015 47,000 -3.50 ▼ -6.93 48,500 48,500 47,000 1,120 52,640,000
12/11/2015 50,500 1.60 ▲ 3.27 49,400 50,500 49,400 170 8,585,000
11/11/2015 48,900 0.00 ■■ 0.00 48,900 48,900 48,900 0 0
10/11/2015 48,900 -0.10 ▼ -0.20 49,500 49,700 48,900 140 6,846,000
09/11/2015 49,000 0.00 ■■ 0.00 49,000 49,000 45,600 1,010 49,490,000
06/11/2015 49,000 0.00 ■■ 0.00 49,000 49,000 49,000 100 4,900,000
05/11/2015 49,000 -1.50 ▼ -2.97 47,400 49,400 47,000 3,480 170,520,000
04/11/2015 50,500 2.00 ▲ 4.12 48,400 50,500 48,400 2,190 110,595,000
03/11/2015 48,500 0.00 ■■ 0.00 48,500 48,500 48,500 30 1,455,000
02/11/2015 48,500 -0.10 ▼ -0.21 48,600 49,000 45,700 300 14,550,000
30/10/2015 48,600 3.10 ▲ 6.81 46,800 48,600 44,200 5,520 268,272,000
29/10/2015 45,500 1.50 ▲ 3.41 46,000 46,000 45,500 150 6,825,000
28/10/2015 44,000 -2.00 ▼ -4.35 44,000 44,000 43,000 1,040 45,760,000
27/10/2015 46,000 0.20 ▲ 0.44 45,800 49,000 44,000 460 21,160,000
26/10/2015 45,800 -0.10 ▼ -0.22 45,900 46,000 42,700 200 9,160,000
23/10/2015 45,900 0.90 ▲ 2.00 45,000 45,900 45,000 13,520 620,568,000
22/10/2015 45,000 1.10 ▲ 2.51 42,500 45,000 42,500 1,250 56,250,000
21/10/2015 43,900 -0.10 ▼ -0.23 43,200 43,900 43,100 80 3,512,000
20/10/2015 44,000 0.00 ■■ 0.00 42,100 44,000 42,100 70 3,080,000
19/10/2015 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 0 0
16/10/2015 44,000 2.00 ▲ 4.76 43,600 44,000 43,600 100 4,400,000
15/10/2015 42,000 -2.00 ▼ -4.55 42,000 42,000 42,000 160 6,720,000
14/10/2015 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 0 0
13/10/2015 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 0 0
12/10/2015 44,000 2.00 ▲ 4.76 42,500 44,000 42,500 830 36,520,000
09/10/2015 42,000 -2.00 ▼ -4.55 43,000 43,000 42,000 2,130 89,460,000
08/10/2015 44,000 0.00 ■■ 0.00 43,900 44,000 43,900 150 6,600,000
07/10/2015 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 20 880,000
06/10/2015 44,000 2.00 ▲ 4.76 44,000 44,000 42,000 6,050 266,200,000
05/10/2015 42,000 1.00 ▲ 2.44 41,500 42,000 41,500 23,870 1,002,540,000
02/10/2015 41,000 1.00 ▲ 2.50 40,200 41,000 40,200 4,390 179,990,000
01/10/2015 40,000 0.60 ▲ 1.52 39,400 40,000 37,100 910 36,400,000
30/09/2015 39,400 0.40 ▲ 1.03 36,300 39,400 36,300 2,050 80,770,000
29/09/2015 39,000 2.10 ▲ 5.69 36,000 39,000 34,800 1,300 50,700,000
28/09/2015 36,900 -0.10 ▼ -0.27 36,800 37,000 35,100 870 32,103,000
25/09/2015 37,000 1.00 ▲ 2.78 34,600 37,000 34,600 780 28,860,000
24/09/2015 36,000 -0.10 ▼ -0.28 34,500 36,000 34,500 50 1,800,000
23/09/2015 36,100 -0.40 ▼ -1.10 34,600 36,300 34,500 180 6,498,000
22/09/2015 36,500 0.80 ▲ 2.24 33,500 37,000 33,500 500 18,250,000
21/09/2015 35,700 -0.10 ▼ -0.28 34,300 35,700 34,300 110 3,927,000
18/09/2015 35,800 1.00 ▲ 2.87 34,700 36,300 33,200 720 25,776,000
17/09/2015 34,800 -0.20 ▼ -0.57 33,700 34,900 33,500 530 18,444,000
16/09/2015 35,000 -0.40 ▼ -1.13 34,100 35,200 34,000 80 2,800,000
15/09/2015 35,400 -0.60 ▼ -1.67 33,500 35,400 33,500 30 1,062,000
14/09/2015 36,000 -0.30 ▼ -0.83 35,000 36,300 33,900 170 6,120,000
11/09/2015 36,300 0.00 ■■ 0.00 33,900 36,300 33,900 180 6,534,000
10/09/2015 36,300 -0.50 ▼ -1.36 34,800 36,500 34,300 420 15,246,000
09/09/2015 36,800 1.90 ▲ 5.44 33,700 36,800 33,700 1,170 43,056,000
08/09/2015 34,900 -1.10 ▼ -3.06 34,700 35,400 33,600 190 6,631,000
07/09/2015 36,000 1.10 ▲ 3.15 34,900 36,700 32,600 740 26,640,000
04/09/2015 34,900 0.00 ■■ 0.00 34,900 34,900 34,900 0 0
03/09/2015 34,900 0.00 ■■ 0.00 34,900 34,900 34,900 10 349,000
01/09/2015 34,900 0.00 ■■ 0.00 34,900 34,900 34,900 0 0
31/08/2015 34,900 -0.20 ▼ -0.57 33,400 34,900 32,700 340 11,866,000
28/08/2015 35,100 -0.20 ▼ -0.57 33,300 35,200 32,900 390 13,689,000
27/08/2015 35,300 2.30 ▲ 6.97 32,900 35,300 32,500 2,920 103,076,000
26/08/2015 33,000 -0.10 ▼ -0.30 32,000 33,000 32,000 1,100 36,300,000
25/08/2015 33,100 -2.40 ▼ -6.76 33,100 36,900 33,100 440 14,564,000
24/08/2015 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 0 0
21/08/2015 35,500 -0.40 ▼ -1.11 33,500 35,500 33,500 30 1,065,000
20/08/2015 35,900 0.90 ▲ 2.57 35,900 37,300 32,600 1,370 49,183,000
19/08/2015 35,000 0.00 ■■ 0.00 33,000 35,000 33,000 520 18,200,000
18/08/2015 35,000 1.00 ▲ 2.94 34,200 35,000 34,200 110 3,850,000
17/08/2015 34,000 0.40 ▲ 1.19 33,600 35,900 33,000 5,450 185,300,000
14/08/2015 33,600 0.70 ▲ 2.13 32,600 35,000 32,600 450 15,120,000
13/08/2015 32,900 -0.10 ▼ -0.30 32,800 32,900 32,800 60 1,974,000
12/08/2015 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
11/08/2015 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
10/08/2015 33,000 -0.20 ▼ -0.60 32,800 33,000 32,200 540 17,820,000
07/08/2015 33,200 0.40 ▲ 1.22 33,200 33,200 33,200 170 5,644,000
06/08/2015 32,800 -0.10 ▼ -0.30 31,200 32,900 31,200 1,000 32,800,000
05/08/2015 32,900 0.80 ▲ 2.49 33,200 33,200 32,100 10,100 332,290,000
04/08/2015 32,100 0.30 ▲ 0.94 33,000 33,000 30,800 1,210 38,841,000
03/08/2015 31,800 0.40 ▲ 1.27 31,800 31,800 31,800 20 636,000
31/07/2015 31,400 0.30 ▲ 0.96 31,000 31,400 31,000 500 15,700,000
30/07/2015 31,100 0.00 ■■ 0.00 31,100 31,100 31,100 20 622,000
29/07/2015 31,100 0.20 ▲ 0.65 31,100 31,100 31,100 3,500 108,850,000
28/07/2015 30,900 -1.50 ▼ -4.63 31,000 31,200 30,900 2,200 67,980,000
27/07/2015 32,400 1.00 ▲ 3.18 32,400 32,400 32,400 10 324,000
24/07/2015 31,400 0.00 ■■ 0.00 31,400 31,400 31,400 200 6,280,000
23/07/2015 31,400 0.00 ■■ 0.00 30,800 31,400 29,900 12,330 387,162,000
22/07/2015 31,400 0.00 ■■ 0.00 31,400 31,400 31,400 530 16,642,000
21/07/2015 31,400 0.10 ▲ 0.32 30,100 31,400 30,000 110 3,454,000
20/07/2015 31,300 -0.10 ▼ -0.32 30,800 31,300 30,800 610 19,093,000
17/07/2015 31,400 0.00 ■■ 0.00 31,400 31,500 31,100 12,530 393,442,000
16/07/2015 31,400 -0.10 ▼ -0.32 30,500 31,500 30,500 9,730 305,522,000
15/07/2015 31,500 0.10 ▲ 0.32 31,100 33,000 30,500 15,480 487,620,000
14/07/2015 31,400 1.40 ▲ 4.67 31,400 31,400 31,400 20 628,000
13/07/2015 30,000 -1.50 ▼ -4.76 31,200 31,200 30,000 10,120 303,600,000
10/07/2015 31,500 0.30 ▲ 0.96 30,000 31,500 30,000 2,150 67,725,000
09/07/2015 31,200 0.20 ▲ 0.65 31,100 31,200 31,000 3,560 111,072,000
08/07/2015 31,000 -0.10 ▼ -0.32 31,000 31,100 31,000 4,210 130,510,000
07/07/2015 31,100 -0.10 ▼ -0.32 31,100 31,100 31,100 10,400 323,440,000
06/07/2015 31,200 0.00 ■■ 0.00 31,200 31,200 31,200 2,000 62,400,000
03/07/2015 31,200 0.20 ▲ 0.65 30,000 31,200 30,000 770 24,024,000
02/07/2015 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 4,020 124,620,000
01/07/2015 31,000 -0.50 ▼ -1.59 31,200 31,200 31,000 100 3,100,000
30/06/2015 31,500 0.40 ▲ 1.29 31,100 32,000 31,000 14,100 444,150,000
29/06/2015 31,100 0.00 ■■ 0.00 31,100 31,100 31,100 0 0
26/06/2015 31,100 0.10 ▲ 0.32 30,000 31,100 29,100 320 9,952,000
25/06/2015 31,000 -0.30 ▼ -0.96 30,100 31,000 30,100 4,030 124,930,000
24/06/2015 31,300 -0.20 ▼ -0.63 31,000 31,300 31,000 1,190 37,247,000
23/06/2015 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 200 6,300,000
22/06/2015 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 0 0
19/06/2015 31,500 0.00 ■■ 0.00 31,000 31,500 31,000 60 1,890,000
18/06/2015 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 0 0
17/06/2015 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 0 0
16/06/2015 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 0 0
15/06/2015 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 60 1,890,000
12/06/2015 31,500 -1.50 ▼ -4.55 31,500 31,500 31,200 1,620 51,030,000
11/06/2015 33,000 1.80 ▲ 5.77 31,200 33,000 31,200 1,320 43,560,000
10/06/2015 31,200 -0.30 ▼ -0.95 31,200 31,200 31,200 3,400 106,080,000
09/06/2015 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 0 0
08/06/2015 31,500 -0.90 ▼ -2.78 31,500 33,300 31,500 1,030 32,445,000
05/06/2015 32,400 0.00 ■■ 0.00 32,400 32,400 32,400 0 0
04/06/2015 32,400 0.00 ■■ 0.00 32,400 32,400 32,400 0 0
03/06/2015 32,400 0.90 ▲ 2.86 32,400 32,400 32,400 100 3,240,000
02/06/2015 31,500 0.00 ■■ 0.00 31,500 32,500 30,500 5,390 169,785,000
01/06/2015 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 0 0
29/05/2015 31,500 0.00 ■■ 0.00 31,500 32,400 31,000 6,380 200,970,000
28/05/2015 31,500 0.00 ■■ 0.00 31,500 32,400 31,300 10,050 316,575,000
27/05/2015 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 0 0
26/05/2015 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 3,000 94,500,000
25/05/2015 31,500 0.00 ■■ 0.00 31,000 31,500 31,000 5,960 187,740,000
22/05/2015 31,500 0.00 ■■ 0.00 31,500 32,500 30,600 49,350 1,554,525,000
21/05/2015 31,500 0.00 ■■ 0.00 31,500 31,500 31,000 7,200 226,800,000
20/05/2015 31,500 0.00 ■■ 0.00 30,600 31,500 30,500 2,990 94,185,000
19/05/2015 31,500 0.90 ▲ 2.94 30,900 31,600 30,500 18,020 567,630,000
18/05/2015 30,600 -0.40 ▼ -1.29 30,600 30,600 30,000 14,000 428,400,000
15/05/2015 31,000 -1.50 ▼ -4.62 31,700 31,700 31,000 16,470 510,570,000
14/05/2015 32,500 0.50 ▲ 1.56 32,500 32,500 32,500 350 11,375,000
13/05/2015 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 620 19,840,000
12/05/2015 32,000 0.00 ■■ 0.00 32,900 33,800 31,200 1,400 44,800,000
11/05/2015 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 150 4,800,000
08/05/2015 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
07/05/2015 32,000 -0.50 ▼ -1.54 32,900 34,000 30,300 11,090 354,880,000
06/05/2015 32,500 0.50 ▲ 1.56 32,800 32,800 32,000 1,260 40,950,000
05/05/2015 32,000 -0.30 ▼ -0.93 32,500 32,900 32,000 1,320 42,240,000
04/05/2015 32,300 -0.90 ▼ -2.71 32,000 32,300 32,000 1,020 32,946,000
27/04/2015 33,200 -0.20 ▼ -0.60 32,000 33,200 32,000 4,310 143,092,000
24/04/2015 33,400 1.10 ▲ 3.41 33,400 33,400 33,400 10 334,000
23/04/2015 32,300 -0.80 ▼ -2.42 32,000 32,300 31,900 7,830 252,909,000
22/04/2015 33,100 0.00 ■■ 0.00 33,100 33,100 33,100 0 0
21/04/2015 33,100 -0.70 ▼ -2.07 33,800 33,800 31,600 1,140 37,734,000
20/04/2015 33,800 -0.10 ▼ -0.29 33,900 34,500 31,700 6,530 220,714,000
17/04/2015 33,900 0.00 ■■ 0.00 33,900 33,900 33,900 0 0
16/04/2015 33,900 1.40 ▲ 4.31 34,100 34,100 33,900 540 18,306,000
15/04/2015 34,500 -0.30 ▼ -0.86 34,000 36,500 34,000 4,470 154,215,000
14/04/2015 34,800 0.30 ▲ 0.87 36,400 36,400 34,700 90 3,132,000
13/04/2015 34,500 -1.00 ▼ -2.82 36,300 37,200 34,500 590 20,355,000
10/04/2015 35,500 -0.50 ▼ -1.39 35,500 35,500 35,500 500 17,750,000
09/04/2015 36,000 1.00 ▲ 2.86 33,500 37,000 33,500 4,010 144,360,000
08/04/2015 35,000 0.50 ▲ 1.45 33,900 35,000 33,900 490 17,150,000
07/04/2015 34,500 -0.50 ▼ -1.43 33,500 34,500 33,500 380 13,110,000
06/04/2015 35,000 2.10 ▲ 6.38 33,500 35,000 33,500 240 8,400,000
03/04/2015 32,900 0.00 ■■ 0.00 32,900 33,500 32,900 1,240 40,796,000
02/04/2015 32,900 0.00 ■■ 0.00 32,900 32,900 32,900 0 0
01/04/2015 32,900 0.00 ■■ 0.00 32,900 32,900 32,900 10 329,000
31/03/2015 32,900 0.20 ▲ 0.61 32,700 32,900 32,500 1,230 40,467,000
30/03/2015 32,700 0.20 ▲ 0.62 32,300 33,500 32,300 3,500 114,450,000
27/03/2015 32,500 -0.30 ▼ -0.91 31,700 32,500 31,700 4,020 130,650,000
26/03/2015 32,800 -0.20 ▼ -0.61 31,900 32,800 31,900 40 1,312,000
25/03/2015 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
24/03/2015 33,000 0.50 ▲ 1.54 33,400 33,400 31,800 5,140 169,620,000
23/03/2015 32,500 -1.00 ▼ -2.99 31,700 33,300 31,700 12,820 416,650,000
20/03/2015 33,500 0.50 ▲ 1.52 32,500 33,500 32,500 2,790 93,465,000
19/03/2015 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
18/03/2015 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 170 5,610,000
17/03/2015 33,000 0.30 ▲ 0.92 32,800 33,000 32,800 2,200 72,600,000
16/03/2015 32,700 1.10 ▲ 3.48 32,000 32,800 31,600 4,830 157,941,000
13/03/2015 31,600 0.20 ▲ 0.64 32,800 32,800 31,600 1,110 35,076,000
12/03/2015 31,400 0.00 ■■ 0.00 33,100 33,100 31,400 5,110 160,454,000
11/03/2015 31,400 -2.20 ▼ -6.55 32,400 33,000 31,400 1,610 50,554,000
10/03/2015 33,600 0.00 ■■ 0.00 33,600 33,600 33,600 0 0
09/03/2015 33,600 0.00 ■■ 0.00 33,600 33,600 33,600 0 0
06/03/2015 33,600 1.40 ▲ 4.35 32,800 33,600 31,700 2,100 70,560,000
05/03/2015 32,200 0.00 ■■ 0.00 32,200 32,200 32,200 0 0
04/03/2015 32,200 -0.30 ▼ -0.92 32,500 32,800 32,000 10,510 338,422,000
03/03/2015 32,500 0.80 ▲ 2.52 32,500 32,500 32,500 10 325,000
02/03/2015 31,700 2.00 ▲ 6.73 31,700 31,700 31,500 28,940 917,398,000
27/02/2015 29,700 -2.00 ▼ -6.31 32,500 33,500 29,700 1,630 48,411,000
26/02/2015 31,700 0.00 ■■ 0.00 31,700 32,800 31,700 260 8,242,000
25/02/2015 31,700 -0.80 ▼ -2.46 31,000 31,900 31,000 8,610 272,937,000
24/02/2015 32,500 -0.30 ▼ -0.91 31,400 32,500 31,400 4,180 135,850,000
13/02/2015 32,800 0.90 ▲ 2.82 31,900 32,800 31,600 4,250 139,400,000
12/02/2015 31,900 0.90 ▲ 2.90 30,900 31,900 30,800 3,960 126,324,000
11/02/2015 31,000 -0.60 ▼ -1.90 31,600 33,000 31,000 3,940 122,140,000
10/02/2015 31,600 -0.10 ▼ -0.32 30,600 31,600 30,600 2,370 74,892,000
09/02/2015 31,700 1.20 ▲ 3.93 30,500 31,700 30,500 70 2,219,000
06/02/2015 30,500 -0.30 ▼ -0.97 30,700 30,700 30,500 1,810 55,205,000
05/02/2015 30,800 -0.60 ▼ -1.91 30,500 30,800 30,500 410 12,628,000
04/02/2015 31,400 0.60 ▲ 1.95 29,800 32,000 29,800 90 2,826,000
03/02/2015 30,800 0.00 ■■ 0.00 30,700 30,800 30,600 2,520 77,616,000
02/02/2015 30,800 -2.20 ▼ -6.67 30,800 30,800 30,800 10 308,000
30/01/2015 33,000 2.00 ▲ 6.45 31,000 33,000 29,900 3,560 117,480,000
29/01/2015 31,000 -0.90 ▼ -2.82 29,800 31,000 29,800 1,290 39,990,000
28/01/2015 31,900 0.10 ▲ 0.31 30,200 31,900 30,200 2,020 64,438,000
27/01/2015 31,800 0.80 ▲ 2.58 30,300 31,800 30,300 960 30,528,000
26/01/2015 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
23/01/2015 31,000 -0.20 ▼ -0.64 30,400 31,000 30,400 760 23,560,000
22/01/2015 31,200 0.20 ▲ 0.65 30,300 31,200 30,300 50 1,560,000
21/01/2015 31,000 -0.20 ▼ -0.64 30,500 31,000 30,500 2,010 62,310,000
20/01/2015 31,200 -0.20 ▼ -0.64 30,100 31,200 30,100 440 13,728,000
19/01/2015 31,400 0.10 ▲ 0.32 31,300 31,400 31,200 310 9,734,000
16/01/2015 31,300 0.00 ■■ 0.00 31,300 31,300 31,300 1,600 50,080,000
15/01/2015 31,300 0.30 ▲ 0.97 31,100 31,300 31,100 2,510 78,563,000
14/01/2015 31,000 -0.20 ▼ -0.64 30,900 31,000 30,500 49,930 1,547,830,000
13/01/2015 31,200 0.20 ▲ 0.65 31,200 31,200 31,200 1,600 49,920,000
12/01/2015 31,000 1.30 ▲ 4.38 31,000 31,000 30,300 2,920 90,520,000
09/01/2015 29,700 -2.00 ▼ -6.31 31,100 31,600 29,700 7,080 210,276,000
08/01/2015 31,700 -0.10 ▼ -0.31 31,500 31,700 30,900 1,540 48,818,000
07/01/2015 31,800 0.80 ▲ 2.58 30,700 31,800 30,700 1,640 52,152,000
06/01/2015 31,000 0.20 ▲ 0.65 30,500 31,000 30,500 5,850 181,350,000
05/01/2015 30,800 -0.70 ▼ -2.22 30,500 30,800 30,500 1,210 37,268,000
31/12/2014 31,500 0.20 ▲ 0.64 30,500 31,500 30,500 6,000 189,000,000
30/12/2014 31,300 0.80 ▲ 2.62 31,300 31,300 31,300 10 313,000
29/12/2014 30,500 -0.40 ▼ -1.29 29,800 30,500 29,800 130 3,965,000
26/12/2014 30,900 -0.20 ▼ -0.64 29,500 30,900 29,500 3,610 111,549,000
25/12/2014 31,100 1.10 ▲ 3.67 30,000 31,100 30,000 6,510 202,461,000
24/12/2014 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
23/12/2014 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 1,000 30,000,000
22/12/2014 30,000 -0.50 ▼ -1.64 30,000 30,000 30,000 1,000 30,000,000
19/12/2014 30,500 0.00 ■■ 0.00 30,500 30,500 29,500 1,310 39,955,000
18/12/2014 30,500 0.00 ■■ 0.00 28,500 30,500 28,500 30 915,000
17/12/2014 30,500 0.00 ■■ 0.00 30,500 30,500 29,000 6,920 211,060,000
16/12/2014 30,500 0.60 ▲ 2.01 29,500 30,500 29,500 850 25,925,000
15/12/2014 29,900 1.20 ▲ 4.18 30,000 30,000 29,900 20 598,000
12/12/2014 28,700 -1.80 ▼ -5.90 28,700 28,700 28,700 10 287,000
11/12/2014 30,500 -0.40 ▼ -1.29 30,500 30,500 30,500 220 6,710,000
10/12/2014 30,900 -0.60 ▼ -1.90 30,600 30,900 30,600 400 12,360,000
09/12/2014 31,500 0.30 ▲ 0.96 31,500 31,500 31,500 10 315,000
08/12/2014 31,200 0.00 ■■ 0.00 31,200 31,200 31,200 100 3,120,000
05/12/2014 31,200 0.20 ▲ 0.65 30,500 31,200 30,500 110 3,432,000
04/12/2014 31,000 0.20 ▲ 0.65 30,600 31,000 30,400 490 15,190,000
03/12/2014 30,800 -0.70 ▼ -2.22 30,800 30,800 30,000 630 19,404,000
02/12/2014 31,500 1.00 ▲ 3.28 30,700 31,500 30,700 1,760 55,440,000
01/12/2014 30,500 0.20 ▲ 0.66 30,500 30,500 30,300 310 9,455,000
28/11/2014 30,300 0.00 ■■ 0.00 30,200 30,300 30,000 1,260 38,178,000
27/11/2014 30,300 0.00 ■■ 0.00 30,300 30,300 30,300 50 1,515,000
26/11/2014 30,300 -0.10 ▼ -0.33 30,500 30,500 30,000 430 13,029,000
25/11/2014 30,400 0.00 ■■ 0.00 30,400 30,400 30,400 110 3,344,000
24/11/2014 30,400 -0.50 ▼ -1.62 30,300 30,400 30,000 2,310 70,224,000
21/11/2014 30,900 0.70 ▲ 2.32 30,300 30,900 30,100 2,580 79,722,000
20/11/2014 30,200 0.20 ▲ 0.67 31,000 31,000 30,000 1,660 50,132,000
19/11/2014 30,000 -0.90 ▼ -2.91 30,500 30,500 29,500 3,800 114,000,000
18/11/2014 30,900 -0.60 ▼ -1.90 31,600 31,600 30,500 1,020 31,518,000
17/11/2014 31,500 1.10 ▲ 3.62 30,000 31,500 30,000 900 28,350,000
14/11/2014 30,400 1.10 ▲ 3.75 30,700 30,700 29,900 4,570 138,928,000
13/11/2014 30,800 0.20 ▲ 0.65 30,800 31,000 30,600 4,740 145,992,000
12/11/2014 30,600 -0.10 ▼ -0.33 30,600 30,900 30,600 2,800 85,680,000
11/11/2014 30,700 0.40 ▲ 1.32 30,300 30,800 30,300 1,730 53,111,000
10/11/2014 30,300 -0.10 ▼ -0.33 30,300 30,800 30,300 6,710 203,313,000
07/11/2014 30,400 0.10 ▲ 0.33 31,000 31,000 30,000 720 21,888,000
06/11/2014 30,300 0.50 ▲ 1.68 30,000 30,400 30,000 5,350 162,105,000
05/11/2014 29,800 -0.10 ▼ -0.33 29,900 29,900 29,800 6,580 196,084,000
04/11/2014 29,900 0.50 ▲ 1.70 29,800 29,900 29,700 1,410 42,159,000
03/11/2014 29,400 -0.30 ▼ -1.01 29,200 29,900 29,200 2,710 79,674,000
31/10/2014 29,700 -0.10 ▼ -0.34 30,000 30,000 29,700 1,900 56,430,000
30/10/2014 29,800 0.30 ▲ 1.02 29,800 29,800 29,800 10 298,000
29/10/2014 29,500 0.50 ▲ 1.72 29,000 29,500 29,000 5,790 170,805,000
28/10/2014 29,000 -1.00 ▼ -3.33 29,500 29,800 29,000 200 5,800,000
27/10/2014 30,000 0.90 ▲ 3.09 30,000 30,000 30,000 10 300,000
24/10/2014 29,100 0.10 ▲ 0.34 30,000 30,000 29,100 2,130 61,983,000
23/10/2014 29,000 -1.40 ▼ -4.61 30,400 32,500 29,000 9,530 276,370,000
22/10/2014 30,400 0.70 ▲ 2.36 29,800 30,400 29,800 100 3,040,000
21/10/2014 29,700 0.00 ■■ 0.00 29,700 29,700 29,700 0 0
20/10/2014 29,700 0.30 ▲ 1.02 29,000 29,700 29,000 1,030 30,591,000
17/10/2014 29,400 1.40 ▲ 5.00 28,600 29,900 28,600 2,050 60,270,000
16/10/2014 28,000 -1.90 ▼ -6.35 29,000 29,500 28,000 6,600 184,800,000
15/10/2014 29,900 0.20 ▲ 0.67 29,000 29,900 29,000 320 9,568,000
14/10/2014 29,700 0.00 ■■ 0.00 29,100 29,700 29,000 5,010 148,797,000
13/10/2014 29,700 0.00 ■■ 0.00 29,800 29,800 29,000 1,070 31,779,000
10/10/2014 29,700 -0.10 ▼ -0.34 29,400 29,800 27,800 13,980 415,206,000
09/10/2014 29,800 0.00 ■■ 0.00 29,500 29,800 29,500 2,300 68,540,000
08/10/2014 29,800 -0.10 ▼ -0.33 29,200 29,800 29,200 410 12,218,000
07/10/2014 29,900 0.00 ■■ 0.00 29,900 29,900 29,900 0 0
06/10/2014 29,900 0.00 ■■ 0.00 29,100 29,900 29,100 430 12,857,000
03/10/2014 29,900 1.40 ▲ 4.91 28,600 30,000 28,600 13,030 389,597,000
02/10/2014 28,500 -1.30 ▼ -4.36 29,200 29,200 28,500 6,640 189,240,000
01/10/2014 29,800 0.00 ■■ 0.00 29,200 29,800 29,200 320 9,536,000
30/09/2014 29,800 0.00 ■■ 0.00 29,800 29,800 29,800 0 0
29/09/2014 29,800 2.10 ▲ 7.58 30,000 30,200 29,800 2,800 83,440,000
26/09/2014 27,700 -2.00 ▼ -6.73 27,700 30,000 27,700 350 9,695,000
25/09/2014 29,700 -0.10 ▼ -0.34 29,700 29,700 29,200 3,490 103,653,000
24/09/2014 29,800 0.00 ■■ 0.00 29,800 29,800 29,800 0 0
23/09/2014 29,800 -0.40 ▼ -1.32 29,800 29,800 29,400 350 10,430,000
22/09/2014 30,200 0.00 ■■ 0.00 30,200 30,200 30,200 130 3,926,000
19/09/2014 30,200 0.90 ▲ 3.07 29,400 30,200 29,400 810 24,462,000
18/09/2014 29,300 -0.50 ▼ -1.68 29,300 29,300 29,300 1,000 29,300,000
17/09/2014 29,800 0.60 ▲ 2.05 30,100 30,100 29,000 8,090 241,082,000
16/09/2014 29,200 -0.50 ▼ -1.68 29,700 29,900 29,200 1,050 30,660,000
15/09/2014 29,700 0.00 ■■ 0.00 29,700 29,800 29,700 1,800 53,460,000
12/09/2014 29,700 -0.10 ▼ -0.34 29,700 29,700 29,700 610 18,117,000
11/09/2014 29,800 0.20 ▲ 0.68 29,500 30,500 29,500 1,300 38,740,000
10/09/2014 29,600 -0.20 ▼ -0.67 29,500 29,600 29,500 4,170 123,432,000
09/09/2014 29,800 -0.20 ▼ -0.67 29,500 29,800 29,500 13,410 399,618,000
08/09/2014 30,000 0.00 ■■ 0.00 29,600 30,000 29,500 6,020 180,600,000
05/09/2014 30,000 -0.90 ▼ -2.91 30,500 30,500 30,000 240 7,200,000
04/09/2014 30,900 0.00 ■■ 0.00 30,900 30,900 30,900 0 0
03/09/2014 30,900 1.30 ▲ 4.39 29,600 30,900 29,600 7,350 227,115,000
29/08/2014 29,600 0.50 ▲ 1.72 29,100 29,600 29,100 2,680 79,328,000
28/08/2014 29,100 -0.50 ▼ -1.69 29,100 29,100 29,100 510 14,841,000
27/08/2014 29,600 -0.10 ▼ -0.34 29,000 29,600 29,000 500 14,800,000
26/08/2014 29,700 -0.10 ▼ -0.34 29,600 29,700 29,500 2,510 74,547,000
25/08/2014 29,800 0.20 ▲ 0.68 30,200 30,500 29,500 5,360 159,728,000
22/08/2014 29,600 -0.10 ▼ -0.34 29,600 30,000 29,500 950 28,120,000
21/08/2014 29,700 -0.30 ▼ -1.00 29,500 29,700 29,500 6,010 178,497,000
20/08/2014 30,000 0.50 ▲ 1.69 29,300 30,000 29,300 6,440 193,200,000
19/08/2014 29,500 0.00 ■■ 0.00 29,500 29,500 29,200 6,040 178,180,000
18/08/2014 29,500 -0.50 ▼ -1.67 30,000 30,000 29,500 4,170 123,015,000
15/08/2014 30,000 0.20 ▲ 0.67 29,700 30,000 29,700 600 18,000,000
14/08/2014 29,800 0.40 ▲ 1.36 29,400 29,900 29,400 65,050 1,938,490,000
13/08/2014 29,400 0.30 ▲ 1.03 29,000 29,400 29,000 24,560 722,064,000
12/08/2014 29,100 -0.10 ▼ -0.34 29,100 29,100 29,100 1,560 45,396,000
11/08/2014 29,200 0.10 ▲ 0.34 29,100 29,200 29,000 6,210 181,332,000
08/08/2014 29,100 -0.10 ▼ -0.34 29,100 29,100 29,000 10,110 294,201,000
07/08/2014 29,200 0.20 ▲ 0.69 29,000 29,200 28,900 11,950 348,940,000
06/08/2014 29,000 0.00 ■■ 0.00 28,800 29,100 28,800 10,320 299,280,000
05/08/2014 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 12,130 351,770,000
04/08/2014 29,000 0.10 ▲ 0.35 28,700 29,500 28,700 17,750 514,750,000
01/08/2014 28,900 0.00 ■■ 0.00 28,700 28,900 28,700 150 4,335,000
31/07/2014 28,900 0.00 ■■ 0.00 28,700 29,000 28,700 1,610 46,529,000
30/07/2014 28,900 0.10 ▲ 0.35 28,800 28,900 28,800 140 4,046,000
29/07/2014 28,800 0.10 ▲ 0.35 28,600 28,800 28,500 4,510 129,888,000
28/07/2014 28,700 -0.30 ▼ -1.03 28,700 28,700 28,700 280 8,036,000
25/07/2014 29,000 0.00 ■■ 0.00 28,900 29,000 28,900 1,020 29,580,000
24/07/2014 29,000 0.40 ▲ 1.40 29,100 29,100 29,000 6,010 174,290,000
23/07/2014 28,600 -0.30 ▼ -1.04 28,700 28,700 28,600 4,760 136,136,000
22/07/2014 28,900 0.00 ■■ 0.00 29,000 29,000 28,500 10,700 309,230,000
21/07/2014 28,900 -0.20 ▼ -0.69 29,400 30,500 28,900 1,210 34,969,000
18/07/2014 29,100 0.00 ■■ 0.00 29,100 29,100 29,000 1,000 29,100,000
17/07/2014 29,100 0.10 ▲ 0.34 29,000 29,100 28,900 8,140 236,874,000
16/07/2014 29,000 0.10 ▲ 0.35 29,000 29,000 28,700 4,370 126,730,000
15/07/2014 28,900 0.10 ▲ 0.35 28,900 29,000 28,800 2,520 72,828,000
14/07/2014 28,800 -0.60 ▼ -2.04 29,000 29,000 28,700 2,470 71,136,000
11/07/2014 29,400 0.00 ■■ 0.00 31,300 31,300 29,000 2,490 73,206,000
10/07/2014 29,400 0.30 ▲ 1.03 29,400 29,400 28,900 5,470 160,818,000
09/07/2014 29,100 0.60 ▲ 2.11 29,000 29,100 28,600 4,380 127,458,000
08/07/2014 28,500 0.20 ▲ 0.71 28,900 29,000 28,300 6,130 174,705,000
07/07/2014 28,300 -0.60 ▼ -2.08 28,500 30,500 28,300 2,120 59,996,000
04/07/2014 28,900 0.80 ▲ 2.85 28,100 29,100 28,000 3,380 97,682,000
03/07/2014 28,100 0.20 ▲ 0.72 28,000 28,100 28,000 1,000 28,100,000
02/07/2014 27,900 -0.20 ▼ -0.71 28,200 28,200 27,500 4,750 132,525,000
01/07/2014 28,100 0.00 ■■ 0.00 28,100 28,100 28,100 0 0
30/06/2014 28,100 0.10 ▲ 0.36 27,600 28,100 27,600 620 17,422,000
27/06/2014 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
26/06/2014 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 1,000 28,000,000
25/06/2014 28,000 -0.40 ▼ -1.41 27,500 28,000 27,500 1,290 36,120,000
24/06/2014 28,400 0.60 ▲ 2.16 27,500 28,400 27,500 3,510 99,684,000
23/06/2014 27,800 -0.60 ▼ -2.11 27,800 27,800 27,800 4,230 117,594,000
20/06/2014 28,400 0.00 ■■ 0.00 28,400 28,400 28,400 0 0
19/06/2014 28,400 0.50 ▲ 1.79 28,400 28,400 28,400 10 284,000
18/06/2014 27,900 -0.30 ▼ -1.06 27,900 27,900 27,900 2,000 55,800,000
17/06/2014 28,200 0.00 ■■ 0.00 28,200 28,200 28,200 0 0
16/06/2014 28,200 -0.10 ▼ -0.35 27,800 28,700 27,800 1,790 50,478,000
13/06/2014 28,300 0.00 ■■ 0.00 28,300 28,300 28,300 0 0
12/06/2014 28,300 0.30 ▲ 1.07 27,700 28,300 27,700 3,530 99,899,000
11/06/2014 28,000 -0.30 ▼ -1.06 28,000 28,000 27,900 2,700 75,600,000
10/06/2014 28,300 0.00 ■■ 0.00 28,300 28,300 28,300 0 0
09/06/2014 28,300 -0.40 ▼ -1.39 28,000 30,400 27,800 730 20,659,000
06/06/2014 28,700 1.00 ▲ 3.61 28,000 28,700 28,000 480 13,776,000
05/06/2014 27,700 -0.20 ▼ -0.72 27,900 27,900 27,700 320 8,864,000
04/06/2014 27,900 -0.10 ▼ -0.36 28,000 28,000 27,900 400 11,160,000
03/06/2014 28,000 -0.10 ▼ -0.36 28,100 29,200 28,000 840 23,520,000
02/06/2014 28,100 -0.10 ▼ -0.35 29,500 29,500 28,100 1,230 34,563,000
30/05/2014 28,200 -0.20 ▼ -0.70 28,000 28,200 28,000 1,800 50,760,000
29/05/2014 28,400 0.00 ■■ 0.00 28,400 28,400 28,400 0 0
28/05/2014 28,400 0.00 ■■ 0.00 28,200 28,400 26,500 5,320 151,088,000
27/05/2014 28,400 0.10 ▲ 0.35 28,400 28,400 28,400 10 284,000
26/05/2014 28,300 0.00 ■■ 0.00 28,300 28,300 28,300 0 0
23/05/2014 28,300 0.10 ▲ 0.35 28,000 28,300 28,000 2,990 84,617,000
22/05/2014 28,200 0.00 ■■ 0.00 28,800 29,800 28,000 1,470 41,454,000
21/05/2014 28,200 0.30 ▲ 1.08 27,500 28,200 27,500 3,190 89,958,000
20/05/2014 27,900 -0.80 ▼ -2.79 27,900 27,900 27,500 2,520 70,308,000
19/05/2014 28,700 1.80 ▲ 6.69 26,400 28,700 26,400 7,450 213,815,000
16/05/2014 26,900 0.20 ▲ 0.75 27,000 27,000 26,000 750 20,175,000
15/05/2014 26,700 -0.20 ▼ -0.74 26,100 26,700 26,000 40 1,068,000
14/05/2014 26,900 0.00 ■■ 0.00 26,000 28,000 26,000 9,290 249,901,000
13/05/2014 26,900 0.00 ■■ 0.00 26,900 27,000 25,800 13,570 365,033,000
12/05/2014 26,900 -0.90 ▼ -3.24 26,800 27,000 25,900 29,410 791,129,000
09/05/2014 27,800 -0.20 ▼ -0.71 27,100 28,000 27,100 3,160 87,848,000
08/05/2014 28,000 0.00 ■■ 0.00 27,000 28,000 27,000 520 14,560,000
07/05/2014 28,000 0.20 ▲ 0.72 28,000 29,000 28,000 9,730 272,440,000
06/05/2014 27,800 -2.00 ▼ -6.71 27,800 29,000 27,800 15,970 443,966,000
05/05/2014 29,800 1.80 ▲ 6.43 26,700 29,800 26,700 3,720 110,856,000
29/04/2014 28,000 -0.40 ▼ -1.41 27,600 28,400 27,300 1,270 35,560,000
28/04/2014 28,400 1.00 ▲ 3.65 28,400 28,900 27,000 9,770 277,468,000
25/04/2014 27,400 0.00 ■■ 0.00 26,500 27,400 26,500 560 15,344,000
24/04/2014 27,400 0.20 ▲ 0.74 29,000 29,000 26,500 3,140 86,036,000
23/04/2014 27,200 0.40 ▲ 1.49 27,200 27,200 27,200 10 272,000
22/04/2014 26,800 -0.70 ▼ -2.55 26,500 26,800 26,400 1,800 48,240,000
21/04/2014 27,500 1.20 ▲ 4.56 26,400 27,500 26,400 200 5,500,000
18/04/2014 27,800 -0.20 ▼ -0.71 27,900 28,000 27,600 13,540 376,412,000
17/04/2014 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
16/04/2014 28,000 0.00 ■■ 0.00 27,800 28,000 27,200 4,820 134,960,000
15/04/2014 28,000 -0.10 ▼ -0.36 28,100 28,100 28,000 2,720 76,160,000
14/04/2014 28,100 -0.10 ▼ -0.35 28,200 28,200 28,000 14,570 409,417,000
11/04/2014 28,200 0.00 ■■ 0.00 28,200 28,200 27,500 5,740 161,868,000
10/04/2014 28,200 0.00 ■■ 0.00 28,200 28,200 27,700 8,010 225,882,000
08/04/2014 28,200 0.00 ■■ 0.00 28,000 28,200 28,000 4,870 137,334,000
07/04/2014 28,200 -0.10 ▼ -0.35 28,300 28,300 27,700 10,260 289,332,000
04/04/2014 28,300 -0.40 ▼ -1.39 28,000 28,300 27,500 3,860 109,238,000
03/04/2014 28,700 -0.10 ▼ -0.35 28,300 28,700 26,900 2,630 75,481,000
02/04/2014 28,800 -0.40 ▼ -1.37 29,000 29,000 27,500 8,100 233,280,000
01/04/2014 29,200 -0.10 ▼ -0.34 28,500 29,200 28,000 4,600 134,320,000
31/03/2014 29,300 0.30 ▲ 1.03 29,000 29,300 29,000 6,100 178,730,000
28/03/2014 29,000 0.30 ▲ 1.05 28,500 29,000 28,000 3,380 98,020,000
27/03/2014 28,700 -0.30 ▼ -1.03 28,500 28,700 28,500 9,020 258,874,000
26/03/2014 29,000 0.20 ▲ 0.69 28,800 29,000 28,500 9,690 281,010,000
25/03/2014 28,800 0.00 ■■ 0.00 28,800 28,800 28,700 4,870 140,256,000
24/03/2014 28,800 0.00 ■■ 0.00 28,900 29,000 28,800 10,660 307,008,000
21/03/2014 28,800 -0.10 ▼ -0.35 28,900 28,900 28,300 8,460 243,648,000
20/03/2014 28,900 0.00 ■■ 0.00 29,000 29,000 28,900 14,350 414,715,000
19/03/2014 28,900 -0.40 ▼ -1.37 29,300 29,300 28,900 15,770 455,753,000
18/03/2014 29,300 0.30 ▲ 1.03 29,000 30,000 29,000 20,000 586,000,000
17/03/2014 29,000 -0.50 ▼ -1.69 29,500 29,500 29,000 4,300 124,700,000
14/03/2014 29,500 -0.20 ▼ -0.67 29,700 29,700 29,500 3,020 89,090,000
13/03/2014 29,700 -0.30 ▼ -1.00 28,700 29,700 28,700 700 20,790,000
12/03/2014 30,000 0.50 ▲ 1.69 30,000 30,400 29,000 1,760 52,800,000
11/03/2014 29,500 0.10 ▲ 0.34 29,400 29,500 29,300 1,870 55,165,000
10/03/2014 29,400 0.00 ■■ 0.00 29,400 29,400 29,000 1,080 31,752,000
07/03/2014 29,400 -0.30 ▼ -1.01 29,100 29,400 29,000 14,320 421,008,000
06/03/2014 29,700 0.70 ▲ 2.41 28,500 29,700 28,500 3,850 114,345,000
05/03/2014 29,000 0.10 ▲ 0.35 28,900 29,400 28,600 2,090 60,610,000
04/03/2014 28,900 -0.10 ▼ -0.34 29,500 29,500 27,500 5,230 151,147,000
03/03/2014 29,000 -0.40 ▼ -1.36 28,000 29,200 27,500 4,480 129,920,000
28/02/2014 29,400 0.00 ■■ 0.00 28,000 30,000 28,000 5,740 168,756,000
27/02/2014 29,400 -0.10 ▼ -0.34 29,500 29,500 28,400 1,840 54,096,000
26/02/2014 29,500 -0.30 ▼ -1.01 29,000 29,500 29,000 6,090 179,655,000
25/02/2014 29,800 -0.10 ▼ -0.33 29,500 29,800 29,000 26,160 779,568,000
24/02/2014 29,900 0.00 ■■ 0.00 29,900 29,900 28,900 3,820 114,218,000
21/02/2014 29,900 0.90 ▲ 3.10 28,600 29,900 27,800 6,380 190,762,000
20/02/2014 29,000 -0.60 ▼ -2.03 29,600 29,600 28,000 10,070 292,030,000
19/02/2014 29,600 0.70 ▲ 2.42 28,800 29,800 28,800 7,390 218,744,000
18/02/2014 28,900 0.80 ▲ 2.85 28,000 29,000 28,000 920 26,588,000
17/02/2014 28,100 -0.90 ▼ -3.10 28,000 28,300 28,000 13,440 377,664,000
14/02/2014 29,000 0.10 ▲ 0.35 29,500 29,500 28,400 2,310 66,990,000
13/02/2014 28,900 -0.10 ▼ -0.34 29,500 29,500 28,500 1,220 35,258,000
12/02/2014 29,000 0.00 ■■ 0.00 30,000 30,000 28,500 1,050 30,450,000
11/02/2014 29,000 -0.50 ▼ -1.69 29,500 29,500 28,000 22,500 652,500,000
10/02/2014 29,500 0.50 ▲ 1.72 29,000 29,500 28,000 3,050 89,975,000
07/02/2014 29,000 1.40 ▲ 5.07 28,600 29,000 28,600 50 1,450,000
06/02/2014 27,600 -1.20 ▼ -4.17 27,100 29,000 27,100 540 14,904,000
27/01/2014 28,800 -0.10 ▼ -0.35 28,900 30,900 28,800 1,530 44,064,000
24/01/2014 28,900 0.00 ■■ 0.00 28,900 28,900 28,900 0 0
23/01/2014 28,900 0.00 ■■ 0.00 29,000 29,000 28,900 550 15,895,000
22/01/2014 28,900 -0.10 ▼ -0.34 29,000 29,000 27,500 4,720 136,408,000
21/01/2014 29,000 -0.90 ▼ -3.01 29,900 29,900 29,000 1,160 33,640,000
20/01/2014 29,900 0.60 ▲ 2.05 29,900 29,900 29,900 20 598,000
17/01/2014 29,300 -0.20 ▼ -0.68 29,300 30,000 29,300 1,560 45,708,000
16/01/2014 29,500 -0.50 ▼ -1.67 29,300 30,000 29,300 1,160 34,220,000
15/01/2014 30,000 0.00 ■■ 0.00 31,600 31,600 29,800 160 4,800,000
14/01/2014 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
13/01/2014 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 700 21,000,000
10/01/2014 30,000 0.00 ■■ 0.00 29,900 30,000 29,900 3,200 96,000,000
09/01/2014 30,000 0.50 ▲ 1.69 30,900 30,900 28,200 2,020 60,600,000
08/01/2014 29,500 0.50 ▲ 1.72 29,500 30,000 29,500 2,050 60,475,000
07/01/2014 29,000 -1.50 ▼ -4.92 29,500 31,000 29,000 11,820 342,780,000
06/01/2014 30,500 0.20 ▲ 0.66 31,000 31,300 28,500 170 5,185,000
03/01/2014 30,300 1.30 ▲ 4.48 30,100 30,300 30,100 140 4,242,000
02/01/2014 29,000 -1.60 ▼ -5.23 29,000 29,000 29,000 8,100 234,900,000
31/12/2013 30,600 0.90 ▲ 3.03 30,100 30,900 28,000 4,210 128,826,000
30/12/2013 29,700 -0.30 ▼ -1.00 30,000 30,000 28,800 6,140 182,358,000
27/12/2013 30,000 1.00 ▲ 3.45 28,100 30,600 28,100 8,420 252,600,000
26/12/2013 29,000 0.40 ▲ 1.40 28,700 29,000 28,700 7,540 218,660,000
25/12/2013 28,600 1.40 ▲ 5.15 27,500 29,000 27,200 19,660 562,276,000
24/12/2013 27,200 0.20 ▲ 0.74 26,500 27,500 26,500 18,760 510,272,000
23/12/2013 27,000 1.20 ▲ 4.65 25,600 27,000 25,600 36,000 972,000,000
20/12/2013 25,800 -0.70 ▼ -2.64 25,600 26,000 25,500 5,250 135,450,000
19/12/2013 26,500 0.30 ▲ 1.15 26,200 26,500 26,200 60 1,590,000
18/12/2013 26,200 0.70 ▲ 2.75 25,400 26,200 25,400 7,890 206,718,000
17/12/2013 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 2,660 67,830,000
16/12/2013 25,500 -1.20 ▼ -4.49 26,000 26,000 25,100 5,830 148,665,000
13/12/2013 26,700 -0.40 ▼ -1.48 25,500 27,100 25,500 4,130 110,271,000
12/12/2013 27,100 1.70 ▲ 6.69 25,000 27,100 25,000 6,130 166,123,000
11/12/2013 25,400 -0.30 ▼ -1.17 25,400 25,400 25,400 170 4,318,000
10/12/2013 25,700 -0.10 ▼ -0.39 25,100 25,700 25,100 7,340 188,638,000
09/12/2013 25,800 -0.10 ▼ -0.39 25,200 25,800 25,000 6,050 156,090,000
06/12/2013 25,900 0.00 ■■ 0.00 25,900 25,900 25,900 0 0
05/12/2013 25,900 -0.40 ▼ -1.52 25,800 25,900 25,700 2,050 53,095,000
04/12/2013 26,300 0.10 ▲ 0.38 26,100 26,500 25,500 5,030 132,289,000
03/12/2013 26,200 -0.50 ▼ -1.87 26,000 26,200 25,600 5,450 142,790,000
02/12/2013 26,700 -0.10 ▼ -0.37 26,100 26,700 25,600 20,590 549,753,000
29/11/2013 26,800 0.50 ▲ 1.90 26,000 26,800 26,000 12,450 333,660,000
28/11/2013 26,300 -0.20 ▼ -0.75 26,600 27,800 25,100 22,100 581,230,000
27/11/2013 26,500 -1.90 ▼ -6.69 26,500 26,500 26,500 120 3,180,000
26/11/2013 28,400 1.60 ▲ 5.97 26,000 28,400 26,000 11,000 312,400,000
25/11/2013 26,800 1.30 ▲ 5.10 25,500 26,800 25,500 23,670 634,356,000
22/11/2013 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 3,760 95,880,000
21/11/2013 25,500 0.20 ▲ 0.79 25,400 25,700 25,400 9,280 236,640,000
20/11/2013 25,300 0.30 ▲ 1.20 25,000 25,300 25,000 23,450 593,285,000
19/11/2013 25,000 0.00 ■■ 0.00 25,000 25,200 25,000 32,610 815,250,000
18/11/2013 25,000 0.00 ■■ 0.00 25,000 25,400 25,000 80,950 2,023,750,000
15/11/2013 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 140 3,500,000
14/11/2013 25,000 0.20 ▲ 0.81 25,000 25,100 24,500 3,590 89,750,000
13/11/2013 25,800 -0.20 ▼ -0.77 25,700 25,800 25,700 2,600 67,080,000
12/11/2013 26,000 0.80 ▲ 3.17 25,100 26,100 25,100 9,400 244,400,000
11/11/2013 25,200 -0.60 ▼ -2.33 25,500 25,700 25,200 5,070 127,764,000
08/11/2013 25,800 0.10 ▲ 0.39 25,500 25,800 25,500 3,120 80,496,000
07/11/2013 25,700 -0.20 ▼ -0.77 25,800 25,800 25,500 1,850 47,545,000
06/11/2013 25,900 -0.10 ▼ -0.38 25,700 25,900 25,100 6,500 168,350,000
05/11/2013 26,000 0.10 ▲ 0.39 25,500 26,700 25,500 8,710 226,460,000
04/11/2013 25,900 0.10 ▲ 0.39 25,500 25,900 25,500 7,330 189,847,000
01/11/2013 25,800 0.00 ■■ 0.00 25,800 25,800 25,800 0 0
31/10/2013 25,800 0.00 ■■ 0.00 25,800 25,800 25,800 0 0
30/10/2013 25,800 -0.10 ▼ -0.39 25,500 25,800 25,500 2,010 51,858,000
29/10/2013 25,900 0.00 ■■ 0.00 25,900 25,900 25,900 0 0
28/10/2013 25,900 0.00 ■■ 0.00 25,800 26,200 24,200 7,390 191,401,000
25/10/2013 25,900 -0.10 ▼ -0.38 26,000 26,000 24,900 2,010 52,059,000
24/10/2013 26,000 0.30 ▲ 1.17 25,600 26,000 25,000 5,640 146,640,000
23/10/2013 25,700 0.30 ▲ 1.18 25,100 25,800 25,100 3,840 98,688,000
22/10/2013 25,400 0.40 ▲ 1.60 25,500 25,500 25,100 6,200 157,480,000
21/10/2013 25,000 0.70 ▲ 2.88 24,500 25,900 24,500 25,050 626,250,000
18/10/2013 24,300 0.10 ▲ 0.41 24,200 25,700 24,000 21,850 530,955,000
17/10/2013 24,200 0.20 ▲ 0.83 23,500 24,200 23,500 24,100 583,220,000
16/10/2013 24,000 0.00 ■■ 0.00 23,500 24,000 23,500 6,800 163,200,000
15/10/2013 24,000 -0.40 ▼ -1.64 24,000 24,000 24,000 820 19,680,000
14/10/2013 24,400 0.40 ▲ 1.67 23,500 24,400 23,500 650 15,860,000
11/10/2013 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
10/10/2013 24,000 -0.30 ▼ -1.23 23,500 24,000 23,500 13,010 312,240,000
09/10/2013 24,300 -0.40 ▼ -1.62 23,700 24,300 23,600 2,010 48,843,000
08/10/2013 24,700 0.00 ■■ 0.00 24,700 24,700 24,700 0 0
07/10/2013 24,700 0.70 ▲ 2.92 24,500 24,700 24,000 6,610 163,267,000
04/10/2013 24,000 0.00 ■■ 0.00 25,000 25,500 24,000 16,530 396,720,000
03/10/2013 24,000 -1.00 ▼ -4.00 24,000 24,000 24,000 1,980 47,520,000
02/10/2013 25,000 0.70 ▲ 2.88 25,000 25,000 25,000 10 250,000
01/10/2013 24,300 0.30 ▲ 1.25 23,300 25,000 23,300 1,660 40,338,000
30/09/2013 24,000 0.70 ▲ 3.00 22,100 24,800 22,100 1,920 46,080,000
27/09/2013 23,300 -1.70 ▼ -6.80 23,300 23,300 23,300 2,440 56,852,000
26/09/2013 25,000 0.50 ▲ 2.04 25,300 25,900 25,000 70 1,750,000
25/09/2013 24,500 0.80 ▲ 3.38 24,500 24,500 24,500 20 490,000
24/09/2013 23,700 -0.30 ▼ -1.25 23,500 23,700 23,500 1,060 25,122,000
23/09/2013 24,000 -0.30 ▼ -1.23 24,000 24,000 24,000 1,530 36,720,000
20/09/2013 24,300 0.20 ▲ 0.83 24,300 24,300 24,300 1,100 26,730,000
19/09/2013 24,100 0.00 ■■ 0.00 22,500 24,100 22,500 70 1,687,000
18/09/2013 24,100 0.00 ■■ 0.00 24,500 24,500 24,100 4,400 106,040,000
17/09/2013 24,100 1.40 ▲ 6.17 22,500 24,200 22,500 2,280 54,948,000
16/09/2013 22,700 0.00 ■■ 0.00 22,700 22,700 22,700 0 0
13/09/2013 22,700 0.30 ▲ 1.34 22,400 23,000 22,400 6,240 141,648,000
12/09/2013 22,400 0.00 ■■ 0.00 22,400 22,400 22,400 0 0
11/09/2013 22,400 0.10 ▲ 0.45 22,000 22,400 22,000 50 1,120,000
10/09/2013 22,300 -0.10 ▼ -0.45 22,000 22,300 22,000 1,010 22,523,000
09/09/2013 22,400 0.00 ■■ 0.00 22,000 22,400 22,000 2,380 53,312,000
06/09/2013 22,400 0.00 ■■ 0.00 21,600 22,400 21,500 4,420 99,008,000
05/09/2013 22,400 0.00 ■■ 0.00 22,400 22,400 22,400 0 0
04/09/2013 22,400 0.00 ■■ 0.00 22,400 22,400 22,400 0 0
03/09/2013 22,400 0.00 ■■ 0.00 21,500 22,500 21,300 180 4,032,000
30/08/2013 22,400 0.00 ■■ 0.00 22,400 22,400 22,400 10 224,000
29/08/2013 22,400 0.00 ■■ 0.00 22,400 22,400 22,400 0 0
28/08/2013 22,400 1.20 ▲ 5.66 21,400 22,400 21,000 19,830 444,192,000
27/08/2013 21,200 -1.30 ▼ -5.78 21,200 22,500 21,200 3,120 66,144,000
26/08/2013 22,500 0.10 ▲ 0.45 22,500 23,800 22,500 5,610 126,225,000
23/08/2013 22,400 0.00 ■■ 0.00 22,400 22,400 22,400 0 0
22/08/2013 22,400 -0.10 ▼ -0.44 21,000 22,400 21,000 11,030 247,072,000
21/08/2013 22,500 0.50 ▲ 2.27 22,000 22,500 22,000 3,020 67,950,000
20/08/2013 22,000 -0.40 ▼ -1.79 21,300 22,000 21,300 36,050 793,100,000
19/08/2013 22,400 0.00 ■■ 0.00 21,300 22,400 21,300 4,450 99,680,000
16/08/2013 22,400 -0.40 ▼ -1.75 22,000 22,400 22,000 160 3,584,000
15/08/2013 22,800 0.90 ▲ 4.11 21,800 22,800 21,800 14,170 323,076,000
14/08/2013 21,900 0.00 ■■ 0.00 21,900 21,900 21,900 170 3,723,000
13/08/2013 21,900 0.20 ▲ 0.92 21,700 21,900 21,700 30,000 657,000,000
12/08/2013 21,700 0.00 ■■ 0.00 21,700 21,700 21,700 0 0
09/08/2013 21,700 0.00 ■■ 0.00 21,700 21,700 21,700 0 0
08/08/2013 21,700 -0.20 ▼ -0.91 21,900 21,900 20,800 4,520 98,084,000
07/08/2013 21,900 0.20 ▲ 0.92 21,400 21,900 21,400 2,050 44,895,000
06/08/2013 21,700 0.40 ▲ 1.88 21,200 21,800 21,100 6,750 146,475,000
05/08/2013 21,300 0.30 ▲ 1.43 20,200 21,300 20,200 14,360 305,868,000
02/08/2013 21,000 0.40 ▲ 1.94 20,900 21,000 20,700 8,030 168,630,000
01/08/2013 20,600 -0.40 ▼ -1.90 20,800 20,800 20,600 840 17,304,000
31/07/2013 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
30/07/2013 21,000 -0.80 ▼ -3.67 21,300 22,000 20,400 1,920 40,320,000
29/07/2013 21,800 1.20 ▲ 5.83 21,800 21,800 21,800 0 0
26/07/2013 20,600 0.00 ■■ 0.00 20,500 21,800 19,900 10,630 218,978,000
25/07/2013 20,600 0.00 ■■ 0.00 20,600 20,600 20,200 8,100 166,860,000
24/07/2013 20,600 -0.20 ▼ -0.96 20,600 20,800 20,100 3,730 76,838,000
23/07/2013 20,800 -0.30 ▼ -1.42 20,900 20,900 20,600 7,070 147,056,000
22/07/2013 21,100 -0.10 ▼ -0.47 21,200 21,200 20,500 6,910 145,801,000
19/07/2013 21,200 1.30 ▲ 6.53 20,000 21,200 19,600 23,620 500,744,000
18/07/2013 19,900 0.40 ▲ 2.05 19,900 19,900 19,900 10 199,000
17/07/2013 19,500 0.50 ▲ 2.63 19,500 19,500 19,500 10 195,000
16/07/2013 19,000 -0.90 ▼ -4.52 18,700 19,500 18,700 4,530 86,070,000
15/07/2013 19,900 -0.40 ▼ -1.97 19,500 19,900 19,500 1,010 20,099,000
12/07/2013 20,300 -1.50 ▼ -6.88 20,300 20,300 20,300 1,220 24,766,000
11/07/2013 21,800 0.80 ▲ 3.81 21,000 21,800 21,000 220 4,796,000
10/07/2013 21,000 -0.20 ▼ -0.94 21,000 21,000 21,000 60 1,260,000
09/07/2013 21,200 -0.30 ▼ -1.40 21,200 21,200 21,200 20 424,000
08/07/2013 21,500 0.30 ▲ 1.42 21,500 21,500 21,500 20 430,000
05/07/2013 21,200 0.00 ■■ 0.00 21,200 21,200 21,200 50 1,060,000
04/07/2013 21,200 1.00 ▲ 4.95 20,900 21,200 20,900 120 2,544,000
03/07/2013 20,200 0.00 ■■ 0.00 20,200 20,200 20,200 0 0
02/07/2013 20,200 0.60 ▲ 3.06 19,800 20,200 19,800 2,770 55,954,000
01/07/2013 19,600 -1.30 ▼ -6.22 20,000 20,000 19,600 2,520 49,392,000
28/06/2013 20,900 0.00 ■■ 0.00 20,900 20,900 20,900 0 0
27/06/2013 20,900 0.00 ■■ 0.00 20,900 20,900 20,900 0 0
26/06/2013 20,900 1.00 ▲ 5.03 20,900 20,900 20,900 20 418,000
25/06/2013 19,900 0.40 ▲ 2.05 19,200 19,900 19,200 20 398,000
24/06/2013 19,500 -0.30 ▼ -1.52 19,600 19,600 19,500 60 1,170,000
21/06/2013 19,800 -0.10 ▼ -0.50 19,900 19,900 19,000 3,110 61,578,000
20/06/2013 19,900 -0.10 ▼ -0.50 19,100 19,900 19,100 3,050 60,695,000
19/06/2013 20,000 0.00 ■■ 0.00 18,600 20,000 18,600 3,190 63,800,000
18/06/2013 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
17/06/2013 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
14/06/2013 20,000 1.00 ▲ 5.26 19,000 20,000 19,000 3,550 71,000,000
13/06/2013 19,000 -0.50 ▼ -2.56 19,100 19,200 19,000 2,690 51,110,000
12/06/2013 19,500 0.00 ■■ 0.00 18,300 19,500 18,300 2,030 39,585,000
11/06/2013 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 0 0
10/06/2013 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 0 0
07/06/2013 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 0 0
06/06/2013 19,500 0.50 ▲ 2.63 19,000 19,500 19,000 1,700 33,150,000
05/06/2013 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 530 10,070,000
04/06/2013 19,000 -1.30 ▼ -6.40 19,000 19,000 19,000 4,970 94,430,000
03/06/2013 20,300 0.00 ■■ 0.00 20,300 20,300 20,300 0 0
31/05/2013 20,300 1.00 ▲ 5.18 18,500 20,600 18,500 8,350 169,505,000
30/05/2013 19,300 0.00 ■■ 0.00 19,300 19,300 19,300 0 0
29/05/2013 19,300 0.60 ▲ 3.21 18,700 19,300 18,700 6,000 115,800,000
28/05/2013 18,700 -0.10 ▼ -0.53 18,000 18,700 18,000 60 1,122,000
27/05/2013 18,800 0.80 ▲ 4.44 18,400 18,800 18,400 9,310 175,028,000
24/05/2013 18,000 -0.40 ▼ -2.17 18,400 19,000 18,000 4,010 72,180,000
23/05/2013 18,400 -0.10 ▼ -0.54 18,400 18,400 18,400 20 368,000
22/05/2013 18,500 0.60 ▲ 3.35 18,000 18,500 17,800 2,450 45,325,000
21/05/2013 17,900 -0.10 ▼ -0.56 17,500 17,900 17,500 5,350 95,765,000
20/05/2013 18,000 -0.40 ▼ -2.17 18,000 18,000 18,000 1,000 18,000,000
17/05/2013 18,400 -0.10 ▼ -0.54 18,400 18,400 18,400 100 1,840,000
16/05/2013 18,500 0.70 ▲ 3.93 18,300 18,500 18,300 30 555,000
15/05/2013 17,800 0.80 ▲ 4.71 17,000 17,800 17,000 3,500 62,300,000
14/05/2013 17,000 -0.10 ▼ -0.58 17,000 17,000 17,000 10,990 186,830,000
13/05/2013 17,100 0.10 ▲ 0.59 17,000 17,100 17,000 10,690 182,799,000
10/05/2013 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 4,520 76,840,000
09/05/2013 17,000 0.50 ▲ 3.03 16,900 17,400 16,900 15,020 255,340,000
08/05/2013 16,500 0.30 ▲ 1.85 16,500 17,000 16,400 19,730 325,545,000
07/05/2013 16,200 -0.40 ▼ -2.41 16,600 16,600 16,200 2,030 32,886,000
06/05/2013 16,600 0.00 ■■ 0.00 16,600 16,600 16,200 6,640 110,224,000
03/05/2013 16,600 0.20 ▲ 1.22 16,400 17,500 16,400 8,580 142,428,000
02/05/2013 16,400 0.40 ▲ 2.50 16,400 16,500 15,700 9,830 161,212,000
26/04/2013 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
25/04/2013 16,000 0.30 ▲ 1.91 15,700 16,200 15,700 17,730 283,680,000
24/04/2013 15,700 0.10 ▲ 0.64 15,600 15,700 15,600 5,000 78,500,000
23/04/2013 16,600 -0.10 ▼ -0.60 16,900 17,000 16,600 5,310 88,146,000
22/04/2013 16,700 -0.50 ▼ -2.91 17,200 17,200 16,100 7,580 126,586,000
18/04/2013 17,200 0.20 ▲ 1.18 16,600 17,200 16,600 150 2,580,000
17/04/2013 17,000 0.50 ▲ 3.03 17,000 17,000 17,000 110 1,870,000
16/04/2013 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
15/04/2013 16,500 -0.30 ▼ -1.79 16,600 16,600 16,500 40 660,000
12/04/2013 16,800 -0.40 ▼ -2.33 17,100 17,100 16,500 2,240 37,632,000
11/04/2013 17,200 0.90 ▲ 5.52 16,200 17,200 16,200 2,050 35,260,000
10/04/2013 16,300 0.30 ▲ 1.88 16,100 16,300 16,100 5,100 83,130,000
09/04/2013 16,000 0.20 ▲ 1.27 16,000 16,800 15,800 17,150 274,400,000
08/04/2013 15,800 0.00 ■■ 0.00 15,900 15,900 15,800 3,600 56,880,000
05/04/2013 15,800 0.40 ▲ 2.60 15,400 16,300 15,400 17,100 270,180,000
04/04/2013 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 0 0
03/04/2013 15,400 -0.10 ▼ -0.65 15,400 15,400 15,400 50 770,000
02/04/2013 15,500 0.20 ▲ 1.31 15,300 15,600 15,300 12,830 198,865,000
01/04/2013 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 0 0
29/03/2013 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 0 0
28/03/2013 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 10 153,000
27/03/2013 15,300 0.00 ■■ 0.00 15,500 15,500 15,000 13,330 203,949,000
26/03/2013 15,300 0.00 ■■ 0.00 15,400 15,400 15,300 100 1,530,000
25/03/2013 15,300 0.50 ▲ 3.38 15,000 15,300 15,000 1,700 26,010,000
22/03/2013 14,800 -0.20 ▼ -1.33 15,200 15,200 14,800 31,330 463,684,000
21/03/2013 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
20/03/2013 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
19/03/2013 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
18/03/2013 15,000 -0.40 ▼ -2.60 15,400 15,400 15,000 5,330 79,950,000
15/03/2013 15,400 0.10 ▲ 0.65 15,400 15,400 15,400 10 154,000
14/03/2013 15,300 -0.40 ▼ -2.55 15,600 15,600 15,300 1,500 22,950,000
13/03/2013 15,700 0.30 ▲ 1.95 15,700 15,700 15,700 50 785,000
12/03/2013 15,400 -0.10 ▼ -0.65 15,400 15,400 15,400 2,000 30,800,000
11/03/2013 15,500 0.40 ▲ 2.65 15,100 15,500 15,100 6,320 97,960,000
08/03/2013 15,100 0.00 ■■ 0.00 15,100 15,100 15,100 0 0
07/03/2013 15,100 0.00 ■■ 0.00 15,100 15,400 15,100 6,910 104,341,000
06/03/2013 15,100 0.00 ■■ 0.00 15,100 15,100 15,100 0 0
05/03/2013 15,100 0.00 ■■ 0.00 14,900 15,100 14,900 4,210 63,571,000
04/03/2013 15,100 -0.20 ▼ -1.31 15,100 15,100 15,100 320 4,832,000
01/03/2013 15,300 -0.50 ▼ -3.16 15,300 15,300 15,300 780 11,934,000
28/02/2013 15,800 0.50 ▲ 3.27 15,300 15,800 15,300 3,050 48,190,000
27/02/2013 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 10 153,000
26/02/2013 15,300 -0.60 ▼ -3.77 15,900 15,900 15,300 13,890 212,517,000
25/02/2013 15,900 0.60 ▲ 3.92 15,400 15,900 15,400 40 636,000
22/02/2013 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 210 3,213,000
21/02/2013 15,300 -0.70 ▼ -4.38 15,500 15,500 15,300 200 3,060,000
20/02/2013 16,000 0.90 ▲ 5.96 15,100 16,000 15,100 3,010 48,160,000
19/02/2013 15,100 0.00 ■■ 0.00 15,100 15,100 15,100 0 0
18/02/2013 15,100 -0.20 ▼ -1.31 16,200 16,200 15,100 60 906,000
08/02/2013 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 0 0
07/02/2013 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 0 0
06/02/2013 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 0 0
05/02/2013 15,300 -0.90 ▼ -5.56 15,300 15,300 15,300 4,080 62,424,000
04/02/2013 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 0 0
01/02/2013 16,200 1.00 ▲ 6.58 15,400 16,200 15,100 6,020 97,524,000
31/01/2013 15,200 0.20 ▲ 1.33 15,100 15,200 15,100 10,740 163,248,000
30/01/2013 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 5,000 75,000,000
29/01/2013 15,000 -0.10 ▼ -0.66 15,000 15,000 15,000 7,600 114,000,000
28/01/2013 15,100 0.10 ▲ 0.67 14,900 15,200 14,900 3,010 45,451,000
25/01/2013 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 4,450 66,750,000
24/01/2013 15,000 0.10 ▲ 0.67 15,000 15,000 15,000 50 750,000
23/01/2013 14,900 -0.10 ▼ -0.67 14,700 14,900 14,700 390 5,811,000
22/01/2013 15,000 -0.10 ▼ -0.66 14,500 15,000 14,500 220 3,300,000
21/01/2013 15,100 0.00 ■■ 0.00 15,100 15,100 15,100 0 0
18/01/2013 15,100 0.00 ■■ 0.00 15,100 15,100 15,100 0 0
17/01/2013 15,100 -0.10 ▼ -0.66 15,200 15,200 15,100 8,300 125,330,000
16/01/2013 15,200 0.00 ■■ 0.00 15,100 15,200 15,000 11,280 171,456,000
15/01/2013 15,200 0.20 ▲ 1.33 14,900 15,200 14,800 4,120 62,624,000
14/01/2013 15,000 0.10 ▲ 0.67 14,900 15,000 14,900 8,600 129,000,000
11/01/2013 14,900 0.00 ■■ 0.00 15,300 15,300 14,900 7,540 112,346,000
10/01/2013 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 510 7,599,000
09/01/2013 14,900 -0.10 ▼ -0.67 15,000 15,000 14,800 24,510 365,199,000
08/01/2013 15,000 0.20 ▲ 1.35 14,700 15,000 14,700 1,870 28,050,000
07/01/2013 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 300 4,440,000
04/01/2013 14,800 0.20 ▲ 1.37 14,800 14,800 14,800 1,010 14,948,000
03/01/2013 14,600 -0.40 ▼ -2.67 14,800 14,800 14,600 6,870 100,302,000
02/01/2013 15,000 0.00 ■■ 0.00 14,800 15,000 14,800 620 9,300,000
28/12/2012 15,000 -0.30 ▼ -1.96 15,200 15,300 15,000 5,700 85,500,000
27/12/2012 15,300 0.40 ▲ 2.68 14,900 15,300 14,900 160 2,448,000
26/12/2012 14,900 0.20 ▲ 1.36 14,400 14,900 14,400 2,280 33,972,000
25/12/2012 14,700 0.10 ▲ 0.68 14,600 14,700 14,300 5,000 73,500,000
24/12/2012 14,600 -0.10 ▼ -0.68 14,500 14,600 14,500 1,010 14,746,000
21/12/2012 14,700 0.00 ■■ 0.00 14,500 14,700 14,500 2,540 37,338,000
20/12/2012 14,700 0.00 ■■ 0.00 14,300 14,700 14,300 6,610 97,167,000
19/12/2012 14,700 0.00 ■■ 0.00 14,600 14,700 14,300 4,570 67,179,000
18/12/2012 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 0 0
17/12/2012 14,700 -0.10 ▼ -0.68 14,700 14,700 14,700 10 147,000
14/12/2012 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 0 0
13/12/2012 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 11,000 162,800,000
12/12/2012 14,800 0.30 ▲ 2.07 14,700 14,800 14,700 90 1,332,000
11/12/2012 14,500 0.00 ■■ 0.00 14,700 14,700 14,500 2,010 29,145,000
10/12/2012 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 40 580,000
07/12/2012 14,500 0.20 ▲ 1.40 14,000 14,500 14,000 110 1,595,000
06/12/2012 14,300 -0.20 ▼ -1.38 14,600 14,600 14,300 1,370 19,591,000
05/12/2012 14,500 -0.60 ▼ -3.97 14,600 14,600 14,500 1,310 18,995,000
04/12/2012 15,100 0.70 ▲ 4.86 15,100 15,100 15,100 10 151,000
03/12/2012 14,400 -0.10 ▼ -0.69 14,400 14,400 14,400 730 10,512,000
30/11/2012 14,500 0.50 ▲ 3.57 14,000 14,700 14,000 1,620 23,490,000
29/11/2012 14,000 0.00 ■■ 0.00 14,100 14,600 14,000 40 560,000
28/11/2012 14,000 0.40 ▲ 2.94 13,800 14,000 13,800 5,010 70,140,000
27/11/2012 13,600 -0.70 ▼ -4.90 13,600 13,600 13,600 3,000 40,800,000
26/11/2012 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 0 0
23/11/2012 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 0 0
22/11/2012 14,300 -0.30 ▼ -2.05 14,300 14,300 14,300 1,000 14,300,000
21/11/2012 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 0 0
20/11/2012 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 0 0
19/11/2012 14,600 -1.20 ▼ -7.59 14,600 14,600 14,600 10 146,000
16/11/2012 15,800 1.00 ▲ 6.76 15,800 15,800 15,800 0 0
15/11/2012 15,800 0.50 ▲ 3.27 15,800 15,800 15,800 10 158,000
14/11/2012 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 10 153,000
13/11/2012 15,300 -0.10 ▼ -0.65 15,200 15,300 15,100 5,300 81,090,000
12/11/2012 15,400 0.20 ▲ 1.32 15,300 15,400 15,200 5,010 77,154,000
09/11/2012 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 4,410 67,032,000
08/11/2012 15,200 -0.60 ▼ -3.80 15,200 15,200 15,200 1,250 19,000,000
07/11/2012 15,800 0.30 ▲ 1.94 15,800 15,800 15,800 10 158,000
06/11/2012 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
05/11/2012 15,500 0.00 ■■ 0.00 15,900 15,900 15,000 1,270 19,685,000
02/11/2012 15,500 0.50 ▲ 3.33 15,500 15,500 15,500 10 155,000
01/11/2012 15,000 -0.20 ▼ -1.32 15,200 15,300 15,000 3,010 45,150,000
31/10/2012 15,200 0.20 ▲ 1.33 15,100 15,200 15,100 1,170 17,784,000
30/10/2012 15,000 0.10 ▲ 0.67 14,600 15,000 14,600 1,120 16,800,000
29/10/2012 14,900 0.10 ▲ 0.68 14,600 14,900 14,600 1,510 22,499,000
26/10/2012 14,800 0.30 ▲ 2.07 14,500 14,800 14,500 1,510 22,348,000
25/10/2012 14,500 0.00 ■■ 0.00 14,800 14,800 14,500 2,010 29,145,000
24/10/2012 14,500 0.00 ■■ 0.00 14,500 14,500 14,200 890 12,905,000
23/10/2012 14,500 0.40 ▲ 2.84 14,500 14,500 14,500 10 145,000
22/10/2012 14,100 -0.60 ▼ -4.08 15,000 15,000 14,100 790 11,139,000
19/10/2012 14,700 -0.40 ▼ -2.65 14,800 14,800 14,400 1,920 28,224,000
18/10/2012 15,100 0.00 ■■ 0.00 15,000 15,100 15,000 1,700 25,670,000
17/10/2012 15,100 0.20 ▲ 1.34 15,100 15,100 15,100 100 1,510,000
16/10/2012 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 4,530 67,497,000
15/10/2012 14,900 0.10 ▲ 0.68 14,800 15,000 14,200 2,030 30,247,000
12/10/2012 14,800 -0.40 ▼ -2.63 15,000 15,000 14,700 5,010 74,148,000
11/10/2012 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 0 0
10/10/2012 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 0 0
09/10/2012 15,200 0.20 ▲ 1.33 15,200 15,200 15,000 160 2,432,000
08/10/2012 15,000 0.60 ▲ 4.17 14,500 15,000 14,500 240 3,600,000
05/10/2012 14,400 0.60 ▲ 4.35 14,400 14,400 14,400 20 288,000
04/10/2012 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
03/10/2012 13,800 -0.40 ▼ -2.82 13,800 13,800 13,800 10 138,000
02/10/2012 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 2,000 28,400,000
01/10/2012 14,200 -0.10 ▼ -0.70 14,300 14,300 14,200 6,350 90,170,000
28/09/2012 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 30 429,000
27/09/2012 14,300 0.00 ■■ 0.00 14,000 14,300 14,000 3,050 43,615,000
26/09/2012 14,300 -0.20 ▼ -1.38 14,300 14,300 13,800 7,190 102,817,000
25/09/2012 14,500 -0.10 ▼ -0.68 14,100 14,500 14,000 4,460 64,670,000
24/09/2012 14,600 -0.40 ▼ -2.67 14,600 14,600 14,600 10 146,000
21/09/2012 15,000 0.20 ▲ 1.35 15,000 15,000 15,000 20 300,000
20/09/2012 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 0 0
19/09/2012 14,800 -0.70 ▼ -4.52 14,800 14,800 14,800 10 148,000
18/09/2012 15,500 0.50 ▲ 3.33 15,500 15,500 15,500 10 155,000
17/09/2012 15,000 0.70 ▲ 4.90 15,000 15,000 15,000 10 150,000
14/09/2012 14,300 -0.70 ▼ -4.67 14,600 14,800 14,300 8,530 121,979,000
13/09/2012 15,000 0.10 ▲ 0.67 15,000 15,000 15,000 10 150,000
12/09/2012 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 0 0
11/09/2012 14,900 0.10 ▲ 0.68 14,700 14,900 14,700 1,260 18,774,000
10/09/2012 14,800 -0.20 ▼ -1.33 14,800 14,800 14,800 1,000 14,800,000
07/09/2012 15,000 0.10 ▲ 0.67 15,000 15,000 15,000 20 300,000
06/09/2012 14,900 0.30 ▲ 2.05 14,900 14,900 14,900 30 447,000
05/09/2012 14,600 -0.40 ▼ -2.67 14,900 14,900 14,600 1,950 28,470,000
04/09/2012 15,000 0.00 ■■ 0.00 14,800 15,000 14,800 1,010 15,150,000
31/08/2012 15,000 -0.20 ▼ -1.32 14,500 15,000 14,500 7,030 105,450,000
30/08/2012 15,200 0.00 ■■ 0.00 14,800 15,200 14,800 110 1,672,000
29/08/2012 15,200 0.70 ▲ 4.83 14,800 15,200 14,800 10,010 152,152,000
28/08/2012 14,500 -0.70 ▼ -4.61 14,500 15,200 14,500 4,650 67,425,000
27/08/2012 15,200 0.70 ▲ 4.83 14,500 15,200 14,500 1,130 17,176,000
24/08/2012 14,500 0.20 ▲ 1.40 15,000 15,000 14,000 3,030 43,935,000
23/08/2012 14,300 -0.70 ▼ -4.67 15,300 15,300 14,300 270 3,861,000
22/08/2012 15,000 -0.30 ▼ -1.96 15,000 15,000 15,000 4,000 60,000,000
21/08/2012 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 0 0
20/08/2012 15,300 0.10 ▲ 0.66 15,300 15,300 15,300 30 459,000
17/08/2012 15,200 -0.10 ▼ -0.65 15,200 15,200 14,700 4,570 69,464,000
16/08/2012 15,300 0.00 ■■ 0.00 14,700 15,300 14,700 2,010 30,753,000
15/08/2012 15,300 0.40 ▲ 2.68 15,300 15,300 15,300 10 153,000
14/08/2012 14,900 -0.40 ▼ -2.61 14,800 15,300 14,800 1,210 18,029,000
13/08/2012 15,300 -0.20 ▼ -1.29 14,800 15,300 14,800 2,010 30,753,000
10/08/2012 15,500 0.70 ▲ 4.73 15,200 15,500 15,200 20 310,000
09/08/2012 14,800 -0.70 ▼ -4.52 14,800 14,800 14,800 1,200 17,760,000
08/08/2012 15,500 -0.30 ▼ -1.90 15,200 15,500 15,200 210 3,255,000
07/08/2012 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 210 3,318,000
06/08/2012 15,800 0.70 ▲ 4.64 15,500 15,800 15,500 70 1,106,000
03/08/2012 15,100 -0.40 ▼ -2.58 15,000 15,500 15,000 470 7,097,000
02/08/2012 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
01/08/2012 15,500 0.20 ▲ 1.31 15,500 15,500 15,500 10 155,000
31/07/2012 15,300 0.00 ■■ 0.00 15,000 15,300 14,800 2,220 33,966,000
30/07/2012 15,300 0.00 ■■ 0.00 15,400 15,400 15,000 2,160 33,048,000
27/07/2012 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 10 153,000
26/07/2012 15,300 -0.10 ▼ -0.65 15,300 15,300 15,300 10 153,000
25/07/2012 15,400 0.20 ▲ 1.32 15,400 15,400 15,400 10 154,000
24/07/2012 15,200 -0.10 ▼ -0.65 15,400 15,400 14,800 1,020 15,504,000
23/07/2012 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 0 0
20/07/2012 15,300 0.00 ■■ 0.00 14,600 15,300 14,600 2,340 35,802,000
19/07/2012 15,300 0.20 ▲ 1.32 14,900 15,300 14,900 820 12,546,000
18/07/2012 15,100 0.00 ■■ 0.00 15,100 15,300 15,100 720 10,872,000
17/07/2012 15,100 0.00 ■■ 0.00 15,100 15,100 15,100 0 0
16/07/2012 15,100 -0.30 ▼ -1.95 15,400 15,400 15,100 2,650 40,015,000
13/07/2012 15,400 0.00 ■■ 0.00 14,900 15,400 14,700 2,310 35,574,000
12/07/2012 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 0 0
11/07/2012 15,400 0.60 ▲ 4.05 15,000 15,400 15,000 1,050 16,170,000
10/07/2012 14,800 -0.60 ▼ -3.90 14,800 15,000 14,800 510 7,548,000
09/07/2012 15,400 0.40 ▲ 2.67 14,600 15,400 14,600 2,050 31,570,000
06/07/2012 15,000 -0.30 ▼ -1.96 14,600 15,000 14,600 3,500 52,500,000
05/07/2012 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 0 0
04/07/2012 15,300 -0.20 ▼ -1.29 14,800 15,300 14,800 2,050 31,365,000
03/07/2012 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
02/07/2012 15,500 0.10 ▲ 0.65 16,100 16,100 15,500 20 310,000
29/06/2012 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 0 0
28/06/2012 15,400 0.20 ▲ 1.32 15,400 15,400 15,400 310 4,774,000
27/06/2012 15,200 0.50 ▲ 3.40 15,200 15,200 15,200 110 1,672,000
26/06/2012 14,700 -0.70 ▼ -4.55 14,700 14,700 14,700 10 147,000
25/06/2012 15,400 -0.10 ▼ -0.65 15,400 15,400 15,400 1,000 15,400,000
22/06/2012 15,500 0.10 ▲ 0.65 14,800 15,500 14,800 470 7,285,000
21/06/2012 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 20 308,000
20/06/2012 15,400 -0.10 ▼ -0.65 15,400 15,400 15,400 1,000 15,400,000
19/06/2012 15,500 -0.30 ▼ -1.90 15,100 15,500 15,100 1,710 26,505,000
18/06/2012 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 0 0
15/06/2012 15,800 0.40 ▲ 2.60 15,800 15,800 15,800 400 6,320,000
14/06/2012 15,400 0.60 ▲ 4.05 15,400 15,400 15,400 10 154,000
13/06/2012 14,800 -0.20 ▼ -1.33 14,900 14,900 14,800 720 10,656,000
12/06/2012 15,000 -0.30 ▼ -1.96 15,000 15,000 14,800 6,210 93,150,000
11/06/2012 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 0 0
08/06/2012 15,300 -0.20 ▼ -1.29 15,300 15,300 15,300 10 153,000
07/06/2012 15,500 0.00 ■■ 0.00 15,400 15,500 15,400 3,210 49,755,000
06/06/2012 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 1,030 15,965,000
05/06/2012 15,500 0.70 ▲ 4.73 15,500 15,500 15,500 700 10,850,000
04/06/2012 14,800 -0.70 ▼ -4.52 15,300 15,400 14,800 6,750 99,900,000
01/06/2012 15,500 -0.10 ▼ -0.64 15,000 15,500 15,000 6,320 97,960,000
31/05/2012 15,600 -0.30 ▼ -1.89 15,900 15,900 15,200 1,920 29,952,000
30/05/2012 15,900 0.40 ▲ 2.58 15,900 15,900 15,900 3,200 50,880,000
29/05/2012 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 1,570 24,335,000
28/05/2012 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
25/05/2012 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
24/05/2012 15,500 0.50 ▲ 3.33 14,900 15,500 14,400 10,940 169,570,000
23/05/2012 15,000 -0.50 ▼ -3.23 14,800 15,000 14,800 2,600 39,000,000
22/05/2012 15,500 0.50 ▲ 3.33 14,500 15,500 14,500 10,510 162,905,000
21/05/2012 15,000 0.20 ▲ 1.35 14,500 15,000 14,500 6,120 91,800,000
18/05/2012 14,800 -0.70 ▼ -4.52 15,300 15,300 14,800 80 1,184,000
17/05/2012 15,500 0.50 ▲ 3.33 14,900 15,500 14,500 7,960 123,380,000
16/05/2012 15,000 0.60 ▲ 4.17 14,400 15,000 14,400 430 6,450,000
15/05/2012 14,400 -0.70 ▼ -4.64 14,700 15,100 14,400 6,660 95,904,000
14/05/2012 15,100 -0.70 ▼ -4.43 15,800 15,800 15,100 6,200 93,620,000
11/05/2012 15,800 -0.10 ▼ -0.63 15,800 15,800 15,600 820 12,956,000
10/05/2012 15,900 0.20 ▲ 1.27 15,700 15,900 15,400 1,820 28,938,000
09/05/2012 15,700 0.00 ■■ 0.00 15,700 15,700 15,400 3,630 56,991,000
08/05/2012 15,700 0.20 ▲ 1.29 15,500 15,700 15,500 20,610 323,577,000
07/05/2012 15,500 0.10 ▲ 0.65 15,500 15,500 15,300 2,700 41,850,000
04/05/2012 15,400 0.00 ■■ 0.00 15,400 15,400 15,300 2,830 43,582,000
03/05/2012 15,400 0.00 ■■ 0.00 15,000 15,400 15,000 3,040 46,816,000
02/05/2012 15,400 0.70 ▲ 4.76 14,100 15,400 14,100 14,530 223,762,000
27/04/2012 14,700 -0.30 ▼ -2.00 15,400 15,400 14,700 2,600 38,220,000
26/04/2012 15,000 0.40 ▲ 2.74 15,300 15,300 14,400 8,330 124,950,000
25/04/2012 14,600 -0.40 ▼ -2.67 14,800 14,800 14,600 4,710 68,766,000
24/04/2012 15,000 0.50 ▲ 3.45 15,200 15,200 14,500 1,720 25,800,000
23/04/2012 16,000 -0.40 ▼ -2.44 16,500 16,500 16,000 17,470 279,520,000
20/04/2012 16,400 -0.10 ▼ -0.61 16,400 16,400 16,400 3,140 51,496,000
19/04/2012 16,500 0.00 ■■ 0.00 16,300 16,500 16,000 7,920 130,680,000
18/04/2012 16,500 0.30 ▲ 1.85 16,000 16,500 16,000 10,720 176,880,000
17/04/2012 16,200 -0.30 ▼ -1.82 16,500 16,500 16,200 2,450 39,690,000
16/04/2012 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 4,250 70,125,000
13/04/2012 16,500 0.00 ■■ 0.00 16,600 16,600 16,500 3,320 54,780,000
12/04/2012 16,500 0.30 ▲ 1.85 16,300 16,500 16,200 5,840 96,360,000
11/04/2012 16,200 0.20 ▲ 1.25 16,000 16,200 15,600 14,760 239,112,000
10/04/2012 16,000 0.40 ▲ 2.56 16,000 16,000 15,900 18,460 295,360,000
09/04/2012 15,600 0.20 ▲ 1.30 15,700 15,700 15,600 2,200 34,320,000
06/04/2012 15,400 -0.10 ▼ -0.65 15,400 15,400 15,400 820 12,628,000
05/04/2012 15,500 0.30 ▲ 1.97 15,300 15,500 15,100 3,110 48,205,000
04/04/2012 15,200 -0.10 ▼ -0.65 15,300 15,300 15,000 7,420 112,784,000
03/04/2012 15,300 0.00 ■■ 0.00 15,300 15,500 15,300 4,560 69,768,000
30/03/2012 15,300 -0.10 ▼ -0.65 15,300 15,300 15,300 2,000 30,600,000
29/03/2012 15,400 -0.20 ▼ -1.28 15,000 15,400 15,000 2,440 37,576,000
28/03/2012 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 40 624,000
27/03/2012 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 1,000 15,600,000
26/03/2012 15,600 0.60 ▲ 4.00 15,000 15,600 15,000 20,600 321,360,000
23/03/2012 15,000 0.10 ▲ 0.67 15,000 15,000 15,000 10 150,000
22/03/2012 14,900 -0.10 ▼ -0.67 14,900 14,900 14,900 8,000 119,200,000
21/03/2012 15,000 0.20 ▲ 1.35 14,800 15,000 14,800 15,830 237,450,000
20/03/2012 14,800 -0.20 ▼ -1.33 14,700 14,800 14,500 5,260 77,848,000
19/03/2012 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 960 14,400,000
16/03/2012 15,000 0.10 ▲ 0.67 14,600 15,000 14,600 4,140 62,100,000
15/03/2012 14,900 -0.30 ▼ -1.97 14,500 14,900 14,500 3,620 53,938,000
14/03/2012 15,200 0.70 ▲ 4.83 14,400 15,200 14,400 1,360 20,672,000
13/03/2012 14,500 0.50 ▲ 3.57 14,000 14,500 14,000 2,600 37,700,000
12/03/2012 14,000 0.60 ▲ 4.48 13,600 14,000 13,600 12,930 181,020,000
09/03/2012 13,400 -0.20 ▼ -1.47 13,700 13,700 13,400 4,770 63,918,000
08/03/2012 13,600 0.00 ■■ 0.00 13,600 13,700 13,600 220 2,992,000
07/03/2012 13,600 0.10 ▲ 0.74 13,500 14,100 13,500 7,000 95,200,000
06/03/2012 13,500 -0.60 ▼ -4.26 14,800 14,800 13,500 11,470 154,845,000
05/03/2012 14,100 0.60 ▲ 4.44 14,000 14,100 14,000 1,910 26,931,000
02/03/2012 13,500 -0.70 ▼ -4.93 14,000 14,200 13,500 1,050 14,175,000
01/03/2012 14,200 0.60 ▲ 4.41 14,000 14,200 13,500 12,660 179,772,000
29/02/2012 13,600 -0.60 ▼ -4.23 14,200 14,500 13,600 400 5,440,000
28/02/2012 14,200 -0.70 ▼ -4.70 14,700 14,700 14,200 9,220 130,924,000
27/02/2012 14,900 -0.10 ▼ -0.67 14,900 15,000 14,900 2,050 30,545,000
24/02/2012 15,000 0.60 ▲ 4.17 14,400 15,000 13,800 11,800 177,000,000
23/02/2012 14,400 0.00 ■■ 0.00 14,000 14,400 13,700 3,300 47,520,000
22/02/2012 14,400 0.60 ▲ 4.35 13,700 14,400 13,300 4,250 61,200,000
21/02/2012 13,800 0.30 ▲ 2.22 13,500 13,800 13,000 4,080 56,304,000
20/02/2012 13,500 0.00 ■■ 0.00 13,200 13,500 13,100 3,330 44,955,000
17/02/2012 13,500 0.30 ▲ 2.27 13,500 13,500 13,500 1,620 21,870,000
16/02/2012 13,200 0.60 ▲ 4.76 12,900 13,200 12,800 700 9,240,000
15/02/2012 12,600 0.00 ■■ 0.00 12,600 12,700 12,600 1,140 14,364,000
14/02/2012 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 5,000 63,000,000
13/02/2012 12,600 -0.30 ▼ -2.33 13,000 13,000 12,600 4,900 61,740,000
10/02/2012 12,900 -0.60 ▼ -4.44 13,000 13,000 12,900 8,510 109,779,000
09/02/2012 13,500 0.10 ▲ 0.75 13,500 13,500 13,400 730 9,855,000
08/02/2012 13,400 0.20 ▲ 1.52 13,700 13,700 12,800 2,240 30,016,000
07/02/2012 13,200 0.50 ▲ 3.94 12,600 13,200 12,600 520 6,864,000
06/02/2012 12,700 -0.30 ▼ -2.31 13,100 13,100 12,700 1,070 13,589,000
03/02/2012 13,000 0.00 ■■ 0.00 13,000 13,000 12,700 1,450 18,850,000
02/02/2012 13,000 0.10 ▲ 0.78 12,900 13,400 12,900 850 11,050,000
01/02/2012 12,900 0.60 ▲ 4.88 12,300 12,900 12,300 190 2,451,000
31/01/2012 12,300 -0.50 ▼ -3.91 13,200 13,200 12,300 1,320 16,236,000
30/01/2012 12,800 0.60 ▲ 4.92 12,700 12,800 12,700 1,450 18,560,000
20/01/2012 12,200 0.50 ▲ 4.27 12,000 12,200 12,000 1,650 20,130,000
19/01/2012 11,700 0.00 ■■ 0.00 12,100 12,200 11,700 7,130 83,421,000
18/01/2012 11,700 -0.20 ▼ -1.68 12,300 12,300 11,700 12,120 141,804,000
17/01/2012 11,900 0.00 ■■ 0.00 12,000 12,400 11,600 50 595,000
16/01/2012 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 220 2,618,000
13/01/2012 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 21,030 250,257,000
12/01/2012 11,900 0.40 ▲ 3.48 11,900 11,900 11,500 340 4,046,000
11/01/2012 11,500 -0.20 ▼ -1.71 11,600 11,900 11,500 4,820 55,430,000
10/01/2012 11,700 0.10 ▲ 0.86 11,700 11,900 11,600 2,420 28,314,000
09/01/2012 11,600 0.20 ▲ 1.75 11,000 11,600 11,000 20 232,000
06/01/2012 11,400 0.00 ■■ 0.00 11,900 11,900 11,400 920 10,488,000
05/01/2012 11,400 -0.30 ▼ -2.56 11,400 12,100 11,400 60 684,000
04/01/2012 11,700 -0.60 ▼ -4.88 11,700 12,400 11,700 130 1,521,000
03/01/2012 12,300 0.20 ▲ 1.65 11,500 12,300 11,500 20 246,000
30/12/2011 12,100 0.50 ▲ 4.31 12,100 12,100 12,100 400 4,840,000
29/12/2011 11,600 -0.50 ▼ -4.13 11,600 11,800 11,600 2,060 23,896,000
28/12/2011 12,100 0.40 ▲ 3.42 11,500 12,100 11,500 1,920 23,232,000
27/12/2011 11,700 -0.50 ▼ -4.10 11,600 11,700 11,600 1,210 14,157,000
26/12/2011 12,200 0.20 ▲ 1.67 12,200 12,200 12,200 10 122,000
23/12/2011 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 2,110 25,320,000
22/12/2011 12,000 -0.50 ▼ -4.00 12,800 13,000 12,000 5,250 63,000,000
21/12/2011 12,500 0.50 ▲ 4.17 12,000 12,500 12,000 5,170 64,625,000
20/12/2011 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
19/12/2011 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 780 9,360,000
16/12/2011 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
15/12/2011 12,000 0.50 ▲ 4.35 11,600 12,000 11,600 1,490 17,880,000
14/12/2011 11,500 -0.30 ▼ -2.54 11,900 11,900 11,500 6,140 70,610,000
13/12/2011 11,800 -0.50 ▼ -4.07 12,300 12,300 11,800 7,810 92,158,000
12/12/2011 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 4,000 49,200,000
09/12/2011 12,300 -0.10 ▼ -0.81 12,300 12,300 12,300 1,200 14,760,000
08/12/2011 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
07/12/2011 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
06/12/2011 12,400 -0.60 ▼ -4.62 12,400 13,000 12,400 4,030 49,972,000
05/12/2011 13,000 0.40 ▲ 3.17 13,000 13,000 13,000 10 130,000
02/12/2011 12,600 0.50 ▲ 4.13 12,100 12,600 12,100 2,440 30,744,000
01/12/2011 12,100 -0.20 ▼ -1.63 12,100 12,100 12,000 7,000 84,700,000
30/11/2011 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 3,150 38,745,000
29/11/2011 12,300 0.10 ▲ 0.82 12,300 12,300 12,300 10 123,000
28/11/2011 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 0 0
25/11/2011 12,200 -0.30 ▼ -2.40 12,200 12,200 12,200 150 1,830,000
24/11/2011 12,500 0.10 ▲ 0.81 12,500 12,500 12,500 3,000 37,500,000
23/11/2011 12,400 0.30 ▲ 2.48 12,200 12,600 12,100 8,500 105,400,000
22/11/2011 13,100 0.10 ▲ 0.77 13,200 13,200 13,000 60,000 786,000,000
21/11/2011 13,000 0.20 ▲ 1.56 13,000 13,000 13,000 50 650,000
18/11/2011 12,800 -0.20 ▼ -1.54 12,800 12,800 12,800 11,750 150,400,000
17/11/2011 13,000 -0.20 ▼ -1.52 13,200 13,200 12,600 12,900 167,700,000
16/11/2011 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 730 9,636,000
15/11/2011 13,200 0.00 ■■ 0.00 13,200 13,200 13,000 3,350 44,220,000
14/11/2011 13,200 -0.30 ▼ -2.22 13,200 13,200 13,200 2,000 26,400,000
11/11/2011 13,500 0.50 ▲ 3.85 13,000 13,500 13,000 4,300 58,050,000
10/11/2011 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
09/11/2011 13,000 -0.50 ▼ -3.70 13,200 13,200 13,000 21,500 279,500,000
08/11/2011 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 110 1,485,000
07/11/2011 13,500 0.30 ▲ 2.27 13,500 13,500 13,500 550 7,425,000
04/11/2011 13,200 0.20 ▲ 1.54 13,000 13,200 12,800 10,550 139,260,000
03/11/2011 13,000 0.00 ■■ 0.00 13,300 13,300 13,000 510 6,630,000
02/11/2011 13,000 0.00 ■■ 0.00 12,800 13,000 12,800 7,010 91,130,000
01/11/2011 13,000 -0.30 ▼ -2.26 12,800 13,000 12,800 11,880 154,440,000
31/10/2011 13,300 -0.60 ▼ -4.32 13,900 13,900 13,300 6,450 85,785,000
28/10/2011 13,900 0.50 ▲ 3.73 13,800 13,900 13,800 510 7,089,000
27/10/2011 13,400 0.40 ▲ 3.08 13,000 13,400 13,000 360 4,824,000
26/10/2011 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 5,100 66,300,000
25/10/2011 13,000 0.10 ▲ 0.78 12,900 13,100 12,800 4,230 54,990,000
24/10/2011 12,900 0.00 ■■ 0.00 13,000 13,000 12,900 640 8,256,000
21/10/2011 12,900 0.20 ▲ 1.57 12,900 12,900 12,900 1,200 15,480,000
20/10/2011 12,700 0.20 ▲ 1.60 12,600 12,700 12,600 2,180 27,686,000
19/10/2011 12,500 0.00 ■■ 0.00 12,800 12,800 12,500 1,600 20,000,000
18/10/2011 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 7,820 97,750,000
17/10/2011 12,500 0.10 ▲ 0.81 12,800 12,800 12,400 3,240 40,500,000
14/10/2011 12,400 -0.40 ▼ -3.12 13,000 13,000 12,200 3,320 41,168,000
13/10/2011 12,800 0.10 ▲ 0.79 12,200 12,800 12,200 3,030 38,784,000
12/10/2011 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 10 127,000
11/10/2011 12,700 0.20 ▲ 1.60 12,700 12,700 12,700 100 1,270,000
10/10/2011 12,500 0.00 ■■ 0.00 12,400 13,100 12,400 4,260 53,250,000
07/10/2011 12,500 0.40 ▲ 3.31 12,500 12,500 12,500 100 1,250,000
06/10/2011 12,100 0.10 ▲ 0.83 12,100 12,100 12,100 1,120 13,552,000
05/10/2011 12,000 0.10 ▲ 0.84 12,000 12,000 12,000 9,000 108,000,000
04/10/2011 11,900 -0.10 ▼ -0.83 12,000 12,000 11,900 15,700 186,830,000
03/10/2011 12,000 -0.10 ▼ -0.83 12,100 12,100 12,000 29,350 352,200,000
30/09/2011 12,100 0.00 ■■ 0.00 12,100 12,300 12,000 17,010 205,821,000
29/09/2011 12,100 -0.40 ▼ -3.20 12,100 12,200 12,000 36,010 435,721,000
28/09/2011 12,500 -0.20 ▼ -1.57 12,500 12,500 12,100 42,020 525,250,000
27/09/2011 12,700 0.00 ■■ 0.00 12,700 12,700 12,100 43,940 558,038,000
26/09/2011 12,700 -0.60 ▼ -4.51 12,700 12,800 12,700 25,000 317,500,000
23/09/2011 13,300 0.30 ▲ 2.31 13,000 13,300 13,000 24,000 319,200,000
22/09/2011 13,000 0.10 ▲ 0.78 13,000 13,000 12,700 290 3,770,000
21/09/2011 12,900 0.00 ■■ 0.00 12,500 12,900 12,500 310 3,999,000
20/09/2011 12,900 0.30 ▲ 2.38 12,900 12,900 12,100 760 9,804,000
19/09/2011 12,600 0.00 ■■ 0.00 12,000 12,800 12,000 3,510 44,226,000
16/09/2011 12,600 -0.40 ▼ -3.08 12,600 12,600 12,600 1,300 16,380,000
15/09/2011 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 1,510 19,630,000
14/09/2011 13,000 -0.60 ▼ -4.41 13,500 13,500 13,000 65,070 845,910,000
13/09/2011 13,600 0.60 ▲ 4.62 13,000 13,600 13,000 29,530 401,608,000
12/09/2011 13,000 0.00 ■■ 0.00 12,900 13,000 12,900 12,340 160,420,000
09/09/2011 13,000 -0.10 ▼ -0.76 13,000 13,000 12,900 4,240 55,120,000
08/09/2011 13,100 0.10 ▲ 0.77 13,000 13,100 13,000 175,080 2,293,548,000
07/09/2011 13,000 0.00 ■■ 0.00 13,000 13,000 12,500 940 12,220,000
06/09/2011 13,000 0.30 ▲ 2.36 13,000 13,000 12,900 5,000 65,000,000
05/09/2011 12,700 -0.30 ▼ -2.31 12,900 12,900 12,700 2,770 35,179,000
01/09/2011 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 5,160 67,080,000
31/08/2011 13,000 0.10 ▲ 0.78 13,000 13,000 12,800 2,310 30,030,000
30/08/2011 12,900 -0.10 ▼ -0.77 13,000 13,000 12,900 1,820 23,478,000
29/08/2011 13,000 0.50 ▲ 4.00 13,000 13,000 13,000 3,810 49,530,000
26/08/2011 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 1,200 15,000,000
25/08/2011 12,500 -0.50 ▼ -3.85 13,000 13,000 12,500 10,010 125,125,000
24/08/2011 13,000 0.20 ▲ 1.56 13,000 13,000 13,000 10 130,000
23/08/2011 12,800 0.60 ▲ 4.92 12,800 12,800 12,800 10 128,000
22/08/2011 12,200 -0.30 ▼ -2.40 13,000 13,000 12,200 60 732,000
19/08/2011 12,500 -0.50 ▼ -3.85 12,400 12,900 12,400 25,310 316,375,000
18/08/2011 13,000 -0.10 ▼ -0.76 13,000 13,000 13,000 20 260,000
17/08/2011 13,100 -0.10 ▼ -0.76 13,100 13,100 13,100 10 131,000
16/08/2011 13,200 0.50 ▲ 3.94 13,200 13,200 13,200 10 132,000
15/08/2011 12,700 -0.40 ▼ -3.05 12,500 13,200 12,500 1,210 15,367,000
12/08/2011 13,100 0.20 ▲ 1.55 12,500 13,100 12,500 2,020 26,462,000
11/08/2011 12,900 0.50 ▲ 4.03 12,900 12,900 12,900 50 645,000
10/08/2011 12,400 -0.30 ▼ -2.36 12,400 12,400 12,400 10 124,000
09/08/2011 12,700 0.00 ■■ 0.00 13,200 13,200 12,600 6,110 77,597,000
08/08/2011 12,700 -0.10 ▼ -0.78 12,800 12,900 12,700 9,020 114,554,000
05/08/2011 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 3,940 50,432,000
04/08/2011 12,800 0.30 ▲ 2.40 12,700 12,800 12,700 3,000 38,400,000
03/08/2011 12,500 -0.40 ▼ -3.10 12,500 12,500 12,500 20 250,000
02/08/2011 12,900 -0.40 ▼ -3.01 13,000 13,000 12,900 10,510 135,579,000
01/08/2011 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
29/07/2011 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 10,330 137,389,000
28/07/2011 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
27/07/2011 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 110 1,463,000
26/07/2011 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
25/07/2011 13,300 0.30 ▲ 2.31 12,600 13,300 12,500 7,830 104,139,000
22/07/2011 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
21/07/2011 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
20/07/2011 13,000 -0.20 ▼ -1.52 12,700 13,000 12,700 3,390 44,070,000
19/07/2011 13,200 -0.20 ▼ -1.49 13,200 13,200 13,200 2,000 26,400,000
18/07/2011 13,400 -0.20 ▼ -1.47 13,400 13,500 13,400 3 40,200
15/07/2011 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 0 0
14/07/2011 13,600 0.50 ▲ 3.82 12,600 13,600 12,600 3,010 40,936,000
13/07/2011 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 1,000 13,100,000
12/07/2011 13,100 -0.60 ▼ -4.38 13,100 13,100 13,100 500 6,550,000
11/07/2011 13,700 0.10 ▲ 0.74 13,700 13,700 13,700 10 137,000
08/07/2011 13,600 0.20 ▲ 1.49 13,400 13,600 13,400 2,650 36,040,000
07/07/2011 13,400 -0.70 ▼ -4.96 13,400 13,400 13,400 12,880 172,592,000
06/07/2011 14,100 0.40 ▲ 2.92 14,100 14,100 14,100 700 9,870,000
05/07/2011 13,700 0.50 ▲ 3.79 13,700 13,700 13,700 10 137,000
04/07/2011 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
01/07/2011 13,200 -0.60 ▼ -4.35 13,200 13,200 13,200 550 7,260,000
30/06/2011 13,800 -0.10 ▼ -0.72 13,800 13,800 13,800 30 414,000
29/06/2011 13,900 0.40 ▲ 2.96 13,900 13,900 13,900 20,010 278,139,000
28/06/2011 13,500 0.20 ▲ 1.50 13,500 13,500 13,500 610 8,235,000
27/06/2011 13,300 -0.60 ▼ -4.32 13,300 13,300 13,300 150 1,995,000
24/06/2011 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
23/06/2011 13,900 0.40 ▲ 2.96 13,900 13,900 13,900 10 139,000
22/06/2011 13,500 0.40 ▲ 3.05 13,500 13,500 13,500 600 8,100,000
21/06/2011 13,100 0.10 ▲ 0.77 12,500 13,100 12,500 960 12,576,000
20/06/2011 13,000 0.30 ▲ 2.36 13,000 13,000 13,000 200 2,600,000
17/06/2011 12,700 -0.60 ▼ -4.51 12,900 13,000 12,700 7,540 95,758,000
16/06/2011 13,300 -0.20 ▼ -1.48 13,000 13,300 12,900 4,010 53,333,000
15/06/2011 13,500 0.00 ■■ 0.00 13,100 13,500 13,100 2,110 28,485,000
14/06/2011 13,500 0.20 ▲ 1.50 13,300 13,500 13,300 2,380 32,130,000
13/06/2011 13,300 -0.40 ▼ -2.92 13,300 13,300 13,300 990 13,167,000
10/06/2011 13,700 -0.10 ▼ -0.72 13,800 13,800 13,400 7,320 100,284,000
09/06/2011 13,800 -0.40 ▼ -2.82 13,800 13,800 13,800 3,000 41,400,000
08/06/2011 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 0 0
07/06/2011 14,200 0.40 ▲ 2.90 14,200 14,200 14,200 10 142,000
06/06/2011 13,800 -0.70 ▼ -4.83 13,800 13,800 13,800 500 6,900,000
03/06/2011 14,500 0.60 ▲ 4.32 13,500 14,500 13,500 2,620 37,990,000
02/06/2011 13,900 -0.70 ▼ -4.79 14,700 14,700 13,900 3,520 48,928,000
01/06/2011 14,600 0.10 ▲ 0.69 14,600 14,600 14,600 200 2,920,000
31/05/2011 14,500 0.60 ▲ 4.32 14,500 14,500 14,500 20 290,000
30/05/2011 13,900 -0.60 ▼ -4.14 13,900 13,900 13,900 1,500 20,850,000
27/05/2011 14,500 0.60 ▲ 4.32 14,500 14,500 14,500 10 145,000
26/05/2011 13,900 0.60 ▲ 4.51 12,700 13,900 12,700 2,060 28,634,000
25/05/2011 13,300 -0.60 ▼ -4.32 13,400 13,400 13,300 11,820 157,206,000
24/05/2011 13,900 0.60 ▲ 4.51 13,900 13,900 13,900 10 139,000
23/05/2011 13,300 -0.60 ▼ -4.32 13,400 13,500 13,300 750 9,975,000
20/05/2011 13,900 -0.40 ▼ -2.80 15,000 15,000 13,900 20 278,000
19/05/2011 14,300 -0.70 ▼ -4.67 14,400 14,400 14,300 2,200 31,460,000
18/05/2011 15,000 0.10 ▲ 0.67 15,000 15,000 15,000 30 450,000
17/05/2011 14,900 0.70 ▲ 4.93 14,900 14,900 14,900 10 149,000
16/05/2011 14,200 0.00 ■■ 0.00 14,300 14,300 14,200 3,500 49,700,000
13/05/2011 14,200 -0.50 ▼ -3.40 14,200 14,200 14,200 490 6,958,000
12/05/2011 14,700 -0.70 ▼ -4.55 14,700 14,700 14,700 310 4,557,000
11/05/2011 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 0 0
10/05/2011 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 0 0
09/05/2011 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 0 0
06/05/2011 15,400 -0.20 ▼ -1.28 15,400 15,400 15,400 1,100 16,940,000
05/05/2011 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 0 0
04/05/2011 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 0 0
29/04/2011 15,600 -0.10 ▼ -0.64 15,600 15,600 15,600 30,000 468,000,000
28/04/2011 15,700 0.20 ▲ 1.29 15,700 15,700 15,700 10 157,000
27/04/2011 15,500 0.60 ▲ 4.03 15,500 15,500 15,500 10 155,000
26/04/2011 14,900 -0.70 ▼ -4.49 14,900 14,900 14,900 1,000 14,900,000
25/04/2011 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 0 0
22/04/2011 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 0 0
21/04/2011 15,600 0.10 ▲ 0.65 15,600 15,600 15,600 10 156,000
20/04/2011 15,500 -0.50 ▼ -3.12 15,500 15,500 15,500 1,000 15,500,000
19/04/2011 16,000 0.50 ▲ 3.23 15,900 16,000 14,800 560 8,960,000
18/04/2011 16,300 0.30 ▲ 1.88 16,300 16,300 16,300 50 815,000
15/04/2011 16,000 0.40 ▲ 2.56 15,600 16,000 15,600 520 8,320,000
14/04/2011 15,600 -0.60 ▼ -3.70 15,400 15,800 15,400 4,500 70,200,000
13/04/2011 16,200 -0.50 ▼ -2.99 16,100 16,200 15,900 10,200 165,240,000
08/04/2011 16,700 -0.10 ▼ -0.60 16,700 16,700 16,700 50 835,000
07/04/2011 16,800 0.60 ▲ 3.70 15,700 16,800 15,700 3,520 59,136,000
06/04/2011 16,200 -0.50 ▼ -2.99 16,400 16,500 16,200 6,840 110,808,000
05/04/2011 16,700 0.60 ▲ 3.73 16,700 16,700 16,700 10 167,000
04/04/2011 16,100 -0.80 ▼ -4.73 16,100 16,100 16,100 200 3,220,000
01/04/2011 16,900 0.70 ▲ 4.32 17,000 17,000 16,900 1,050 17,745,000
31/03/2011 16,200 0.00 ■■ 0.00 16,300 16,300 16,100 2,500 40,500,000
30/03/2011 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 0 0
29/03/2011 16,200 -0.30 ▼ -1.82 16,200 16,200 16,200 500 8,100,000
28/03/2011 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
25/03/2011 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
24/03/2011 16,500 0.20 ▲ 1.23 16,300 16,500 16,300 660 10,890,000
23/03/2011 16,300 -0.20 ▼ -1.21 16,300 16,300 16,300 400 6,520,000
22/03/2011 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
21/03/2011 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
18/03/2011 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
17/03/2011 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 310 5,115,000
16/03/2011 16,500 -0.50 ▼ -2.94 16,700 16,700 16,500 4,000 66,000,000
15/03/2011 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
14/03/2011 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
11/03/2011 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 50 850,000
10/03/2011 17,000 -0.10 ▼ -0.58 17,000 17,000 17,000 30 510,000
09/03/2011 17,100 0.10 ▲ 0.59 17,100 17,100 17,100 200 3,420,000
08/03/2011 17,000 -0.40 ▼ -2.30 17,000 17,000 17,000 200 3,400,000
07/03/2011 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 0 0
04/03/2011 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 0 0
03/03/2011 17,400 0.50 ▲ 2.96 16,900 17,400 16,900 1,410 24,534,000
02/03/2011 16,900 -0.50 ▼ -2.87 16,700 17,400 16,700 210 3,549,000
01/03/2011 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 0 0
28/02/2011 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 5,000 87,000,000
25/02/2011 17,400 -0.20 ▼ -1.14 17,400 17,400 17,400 3,000 52,200,000
24/02/2011 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 0 0
23/02/2011 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 400 7,040,000
22/02/2011 17,600 0.60 ▲ 3.53 17,600 17,600 17,600 10 176,000
21/02/2011 17,000 -0.70 ▼ -3.95 17,600 17,600 17,000 1,880 31,960,000
18/02/2011 17,700 0.10 ▲ 0.57 17,600 17,700 17,600 1,710 30,267,000
17/02/2011 17,600 -0.80 ▼ -4.35 17,500 17,600 17,500 3,270 57,552,000
16/02/2011 18,400 0.40 ▲ 2.22 17,200 18,400 17,200 180 3,312,000
15/02/2011 18,000 -0.90 ▼ -4.76 18,000 18,000 18,000 1,720 30,960,000
14/02/2011 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 0 0
11/02/2011 18,900 0.50 ▲ 2.72 19,000 19,000 18,000 2,020 38,178,000
10/02/2011 18,400 0.40 ▲ 2.22 18,000 18,400 18,000 110 2,024,000
09/02/2011 18,000 -0.80 ▼ -4.26 18,000 18,000 18,000 700 12,600,000
08/02/2011 18,800 0.80 ▲ 4.44 18,800 18,800 18,800 1,010 18,988,000
28/01/2011 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
27/01/2011 18,000 -0.10 ▼ -0.55 18,000 18,000 18,000 3,000 54,000,000
26/01/2011 18,100 0.10 ▲ 0.56 18,000 18,100 18,000 1,600 28,960,000
25/01/2011 18,000 -0.70 ▼ -3.74 17,900 18,000 17,900 1,650 29,700,000
24/01/2011 18,700 0.00 ■■ 0.00 18,700 18,700 18,700 0 0
21/01/2011 18,700 0.80 ▲ 4.47 18,700 18,700 18,700 220 4,114,000
20/01/2011 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 0 0
19/01/2011 17,900 -0.20 ▼ -1.10 18,200 18,200 17,900 2,110 37,769,000
18/01/2011 18,100 0.10 ▲ 0.56 18,000 18,100 18,000 4,120 74,572,000
17/01/2011 18,000 0.10 ▲ 0.56 18,400 18,400 18,000 2,520 45,360,000
14/01/2011 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 0 0
13/01/2011 17,900 -0.10 ▼ -0.56 18,000 18,000 17,900 2,200 39,380,000
12/01/2011 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
11/01/2011 18,000 0.10 ▲ 0.56 17,200 18,000 17,200 5,360 96,480,000
10/01/2011 17,900 -0.30 ▼ -1.65 17,500 17,900 17,500 8,000 143,200,000
07/01/2011 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 2,450 44,590,000
06/01/2011 18,200 0.20 ▲ 1.11 18,100 18,300 18,100 17,000 309,400,000
05/01/2011 18,000 -0.70 ▼ -3.74 18,000 18,000 18,000 3,460 62,280,000
04/01/2011 18,700 -0.70 ▼ -3.61 18,700 18,700 18,700 200 3,740,000
31/12/2010 19,400 0.10 ▲ 0.52 19,400 19,400 19,400 110 2,134,000
30/12/2010 19,300 0.50 ▲ 2.66 18,200 19,300 18,200 1,110 21,423,000
29/12/2010 18,800 0.20 ▲ 1.08 18,800 18,800 18,800 610 11,468,000
28/12/2010 18,600 0.20 ▲ 1.09 18,300 18,600 18,300 17,210 320,106,000
27/12/2010 18,400 0.20 ▲ 1.10 18,100 18,400 18,100 5,600 103,040,000
24/12/2010 18,200 -0.10 ▼ -0.55 18,300 18,300 18,200 6,210 113,022,000
23/12/2010 18,300 -0.40 ▼ -2.14 18,600 18,600 18,300 3,000 54,900,000
22/12/2010 18,700 -0.80 ▼ -4.10 18,700 18,700 18,700 200 3,740,000
21/12/2010 19,500 0.80 ▲ 4.28 19,600 19,600 19,100 17,170 334,815,000
20/12/2010 18,700 -0.70 ▼ -3.61 19,100 19,100 18,700 2,940 54,978,000
17/12/2010 19,400 0.90 ▲ 4.86 19,400 19,400 19,400 10 194,000
16/12/2010 18,500 -0.90 ▼ -4.64 18,500 18,500 18,500 3,270 60,495,000
15/12/2010 19,400 0.40 ▲ 2.11 19,400 19,400 19,400 500 9,700,000
14/12/2010 19,000 0.00 ■■ 0.00 18,500 19,000 18,500 1,730 32,870,000
13/12/2010 19,000 0.20 ▲ 1.06 19,000 19,400 19,000 3,620 68,780,000
10/12/2010 18,800 0.40 ▲ 2.17 18,600 18,800 18,600 11,610 218,268,000
09/12/2010 18,400 -0.60 ▼ -3.16 18,100 18,700 18,100 14,400 264,960,000
08/12/2010 19,000 0.30 ▲ 1.60 19,500 19,500 18,000 1,540 29,260,000
07/12/2010 18,700 -0.70 ▼ -3.61 18,700 19,300 18,700 710 13,277,000
06/12/2010 19,400 0.80 ▲ 4.30 19,000 19,400 18,600 11,260 218,444,000
03/12/2010 18,600 0.50 ▲ 2.76 17,500 18,600 17,500 12,890 239,754,000
02/12/2010 18,100 0.60 ▲ 3.43 17,000 18,100 17,000 21,310 385,711,000
01/12/2010 17,500 -0.30 ▼ -1.69 18,100 18,100 17,200 60 1,050,000
30/11/2010 17,800 0.80 ▲ 4.71 17,000 17,800 17,000 9,390 167,142,000
29/11/2010 17,000 -0.80 ▼ -4.49 18,400 18,400 17,000 4,220 71,740,000
26/11/2010 17,800 -0.70 ▼ -3.78 18,500 18,500 17,800 450 8,010,000
25/11/2010 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
24/11/2010 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
23/11/2010 18,500 0.40 ▲ 2.21 18,500 18,500 18,500 10 185,000
22/11/2010 18,100 -0.90 ▼ -4.74 18,100 18,100 18,100 50 905,000
19/11/2010 19,000 -0.90 ▼ -4.52 20,200 20,200 19,000 1,310 24,890,000
18/11/2010 19,900 0.30 ▲ 1.53 19,900 19,900 19,900 10 199,000
17/11/2010 19,600 0.90 ▲ 4.81 19,600 19,600 19,600 10 196,000
16/11/2010 19,900 -1.00 ▼ -4.78 19,900 19,900 19,900 40 796,000
15/11/2010 20,900 0.00 ■■ 0.00 20,900 20,900 20,900 0 0
12/11/2010 20,900 0.90 ▲ 4.50 19,200 20,900 19,200 620 12,958,000
11/11/2010 20,000 -1.00 ▼ -4.76 21,000 21,000 20,000 610 12,200,000
10/11/2010 21,000 0.10 ▲ 0.48 19,900 21,000 19,900 120 2,520,000
09/11/2010 20,900 -0.60 ▼ -2.79 20,900 20,900 20,900 400 8,360,000
08/11/2010 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 0 0
05/11/2010 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 0 0
04/11/2010 21,500 0.50 ▲ 2.38 21,500 21,500 21,500 2,900 62,350,000
03/11/2010 21,000 1.00 ▲ 5.00 21,000 21,000 21,000 500 10,500,000
02/11/2010 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
01/11/2010 20,000 -1.00 ▼ -4.76 20,200 20,200 20,000 3,680 73,600,000
29/10/2010 21,000 -0.50 ▼ -2.33 20,500 21,000 20,500 2,210 46,410,000
28/10/2010 21,500 1.00 ▲ 4.88 21,500 21,500 21,500 10 215,000
27/10/2010 20,500 0.10 ▲ 0.49 21,400 21,400 20,500 9,390 192,495,000
26/10/2010 20,400 0.50 ▲ 2.51 20,800 20,800 20,400 1,110 22,644,000
25/10/2010 19,900 -0.60 ▼ -2.93 20,500 20,500 19,900 1,110 22,089,000
22/10/2010 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 500 10,250,000
21/10/2010 20,500 0.90 ▲ 4.59 20,500 20,500 20,500 10 205,000
20/10/2010 19,600 -1.00 ▼ -4.85 20,400 20,400 19,600 1,350 26,460,000
19/10/2010 20,600 -0.40 ▼ -1.90 20,400 20,600 20,400 820 16,892,000
18/10/2010 21,000 0.40 ▲ 1.94 20,500 21,000 20,500 1,110 23,310,000
15/10/2010 20,600 -0.80 ▼ -3.74 20,600 20,600 20,600 470 9,682,000
14/10/2010 21,400 0.00 ■■ 0.00 20,400 21,400 20,400 220 4,708,000
13/10/2010 21,400 0.90 ▲ 4.39 20,500 21,400 20,500 710 15,194,000
12/10/2010 20,500 0.10 ▲ 0.49 20,500 20,500 20,500 180 3,690,000
11/10/2010 20,400 -0.50 ▼ -2.39 20,400 20,400 20,400 530 10,812,000
08/10/2010 20,900 -1.00 ▼ -4.57 21,100 22,000 20,900 2,390 49,951,000
07/10/2010 21,900 0.10 ▲ 0.46 21,100 21,900 21,100 510 11,169,000
06/10/2010 21,800 -0.20 ▼ -0.91 21,500 21,800 21,500 1,210 26,378,000
05/10/2010 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 500 11,000,000
04/10/2010 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
01/10/2010 22,000 0.20 ▲ 0.92 22,000 22,000 22,000 530 11,660,000
30/09/2010 21,800 0.40 ▲ 1.87 21,800 21,800 21,800 1,570 34,226,000
29/09/2010 21,400 0.10 ▲ 0.47 21,300 21,400 21,300 710 15,194,000
28/09/2010 21,300 0.50 ▲ 2.40 21,000 21,300 20,800 2,600 55,380,000
27/09/2010 20,800 0.10 ▲ 0.48 20,800 20,900 20,800 2,900 60,320,000
24/09/2010 20,700 -0.30 ▼ -1.43 21,000 21,000 20,700 5,200 107,640,000
23/09/2010 21,000 0.00 ■■ 0.00 20,900 21,000 20,900 13,100 275,100,000
22/09/2010 21,000 0.50 ▲ 2.44 21,000 21,000 21,000 8,300 174,300,000
21/09/2010 20,500 -0.50 ▼ -2.38 21,100 21,100 20,500 110 2,255,000
20/09/2010 21,000 0.40 ▲ 1.94 21,000 21,000 21,000 1,810 38,010,000
17/09/2010 20,600 0.10 ▲ 0.49 21,000 21,000 20,600 6,800 140,080,000
16/09/2010 20,500 0.30 ▲ 1.49 20,500 20,500 20,400 2,890 59,245,000
15/09/2010 20,200 -0.30 ▼ -1.46 19,900 20,900 19,900 1,420 28,684,000
14/09/2010 20,500 0.00 ■■ 0.00 20,400 20,500 20,400 1,350 27,675,000
13/09/2010 20,500 -0.70 ▼ -3.30 20,500 20,500 20,500 2,200 45,100,000
10/09/2010 21,200 0.20 ▲ 0.95 21,200 21,200 20,300 1,820 38,584,000
09/09/2010 21,000 0.40 ▲ 1.94 20,600 21,000 20,600 6,310 132,510,000
08/09/2010 20,600 -1.00 ▼ -4.63 21,000 21,000 20,600 2,140 44,084,000
07/09/2010 21,600 0.00 ■■ 0.00 22,000 22,000 20,600 11,700 252,720,000
06/09/2010 21,600 0.60 ▲ 2.86 21,400 21,600 21,200 1,660 35,856,000
01/09/2010 21,000 -0.40 ▼ -1.87 21,000 21,100 21,000 4,520 94,920,000
31/08/2010 21,400 0.10 ▲ 0.47 21,400 21,400 21,200 1,310 28,034,000
30/08/2010 21,300 1.00 ▲ 4.93 21,300 21,300 21,000 8,000 170,400,000
27/08/2010 20,300 0.00 ■■ 0.00 20,000 20,300 20,000 3,200 64,960,000
26/08/2010 20,300 0.30 ▲ 1.50 20,400 20,400 20,300 2,010 40,803,000
25/08/2010 20,000 -0.70 ▼ -3.38 20,300 20,300 20,000 5,000 100,000,000
24/08/2010 20,700 -0.30 ▼ -1.43 20,800 20,800 20,700 1,700 35,190,000
23/08/2010 21,000 -0.20 ▼ -0.94 21,100 21,100 21,000 4,370 91,770,000
20/08/2010 21,200 0.10 ▲ 0.47 21,000 21,200 21,000 4,300 91,160,000
19/08/2010 21,100 0.00 ■■ 0.00 21,100 21,100 21,100 0 0
18/08/2010 21,100 0.10 ▲ 0.48 21,100 21,200 21,100 5,900 124,490,000
17/08/2010 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 350 7,350,000
16/08/2010 21,000 1.00 ▲ 5.00 20,000 21,000 20,000 6,100 128,100,000
13/08/2010 20,000 -0.60 ▼ -2.91 20,200 20,200 20,000 2,270 45,400,000
12/08/2010 20,600 -0.40 ▼ -1.90 21,000 21,000 20,600 8,680 178,808,000
11/08/2010 21,000 0.00 ■■ 0.00 22,000 22,000 21,000 1,310 27,510,000
10/08/2010 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
09/08/2010 21,000 -1.00 ▼ -4.55 22,000 22,000 21,000 3,420 71,820,000
06/08/2010 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 1,000 22,000,000
05/08/2010 22,000 0.00 ■■ 0.00 22,500 22,500 22,000 2,540 55,880,000
04/08/2010 22,000 -0.20 ▼ -0.90 22,000 22,000 22,000 2,000 44,000,000
03/08/2010 22,200 0.20 ▲ 0.91 22,200 22,200 22,200 40 888,000
02/08/2010 22,000 -0.60 ▼ -2.65 22,600 22,600 22,000 5,260 115,720,000
30/07/2010 22,600 0.20 ▲ 0.89 22,400 22,600 22,400 6,950 157,070,000
29/07/2010 22,400 0.30 ▲ 1.36 22,100 22,400 22,100 1,550 34,720,000
28/07/2010 22,100 -0.10 ▼ -0.45 22,200 22,200 22,100 3,200 70,720,000
27/07/2010 22,200 -0.60 ▼ -2.63 22,900 22,900 22,200 1,550 34,410,000
26/07/2010 22,800 0.00 ■■ 0.00 22,800 22,800 22,800 1,000 22,800,000
23/07/2010 22,800 -0.20 ▼ -0.87 23,000 23,000 22,800 2,030 46,284,000
22/07/2010 23,000 0.00 ■■ 0.00 23,000 23,400 23,000 1,440 33,120,000
21/07/2010 23,000 -0.50 ▼ -2.13 23,500 23,500 23,000 3,200 73,600,000
20/07/2010 23,500 0.90 ▲ 3.98 22,600 23,500 22,600 4,780 112,330,000
19/07/2010 22,600 0.10 ▲ 0.44 22,900 22,900 22,600 4,840 109,384,000
16/07/2010 22,500 0.00 ■■ 0.00 22,600 22,600 22,500 2,130 47,925,000
15/07/2010 22,500 0.00 ■■ 0.00 22,500 22,600 22,400 6,660 149,850,000
14/07/2010 22,500 -0.40 ▼ -1.75 23,000 23,000 22,500 3,840 86,400,000
13/07/2010 22,900 0.10 ▲ 0.44 22,900 22,900 22,900 3,880 88,852,000
12/07/2010 22,800 -0.60 ▼ -2.56 22,700 22,800 22,700 11,000 250,800,000
09/07/2010 23,400 0.00 ■■ 0.00 23,400 23,400 23,400 0 0
08/07/2010 23,400 0.70 ▲ 3.08 22,400 23,400 22,400 8,600 201,240,000
07/07/2010 22,700 0.00 ■■ 0.00 22,700 22,700 22,700 640 14,528,000
06/07/2010 22,700 -0.10 ▼ -0.44 22,700 22,700 22,700 200 4,540,000
05/07/2010 22,800 -0.90 ▼ -3.80 23,000 23,200 22,800 2,550 58,140,000
02/07/2010 23,700 0.00 ■■ 0.00 23,700 23,700 23,700 10 237,000
01/07/2010 23,700 0.20 ▲ 0.85 23,700 23,700 23,700 10 237,000
30/06/2010 23,500 0.00 ■■ 0.00 22,600 23,500 22,600 790 18,565,000
29/06/2010 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 10 235,000
28/06/2010 23,500 0.00 ■■ 0.00 23,100 23,500 23,100 10,350 243,225,000
25/06/2010 23,500 0.40 ▲ 1.73 23,000 23,500 23,000 3,330 78,255,000
24/06/2010 23,100 -0.80 ▼ -3.35 24,000 24,000 23,100 710 16,401,000
23/06/2010 23,900 0.10 ▲ 0.42 23,900 23,900 23,900 10,250 244,975,000
22/06/2010 23,800 0.70 ▲ 3.03 23,100 23,800 23,000 8,070 192,066,000
21/06/2010 23,100 -0.90 ▼ -3.75 24,000 24,000 23,100 5,800 133,980,000
18/06/2010 24,000 0.30 ▲ 1.27 24,000 24,000 23,200 10,240 245,760,000
17/06/2010 23,700 0.10 ▲ 0.42 23,500 23,700 23,500 4,450 105,465,000
16/06/2010 23,600 -0.40 ▼ -1.67 23,400 23,600 23,400 2,100 49,560,000
15/06/2010 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
14/06/2010 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 2,500 60,000,000
11/06/2010 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
10/06/2010 24,000 0.20 ▲ 0.84 24,000 24,000 24,000 50 1,200,000
09/06/2010 23,800 -1.20 ▼ -4.80 24,100 24,100 23,800 3,450 82,110,000
08/06/2010 25,000 0.60 ▲ 2.46 24,000 25,000 24,000 7,180 179,500,000
07/06/2010 24,400 0.70 ▲ 2.95 23,800 24,400 22,600 1,220 29,768,000
04/06/2010 23,700 -0.70 ▼ -2.87 23,600 23,700 23,600 4,500 106,650,000
03/06/2010 24,400 0.80 ▲ 3.39 23,500 24,400 23,500 310 7,564,000
02/06/2010 23,600 -0.40 ▼ -1.67 23,600 23,600 23,600 20 472,000
01/06/2010 24,000 0.90 ▲ 3.90 22,500 24,000 22,500 1,730 41,520,000
31/05/2010 23,100 -1.00 ▼ -4.15 24,900 24,900 23,100 1,270 29,337,000
28/05/2010 24,100 1.10 ▲ 4.78 23,600 24,100 23,600 5,270 127,007,000
27/05/2010 23,000 -0.90 ▼ -3.77 23,100 23,100 23,000 310 7,130,000
26/05/2010 23,900 0.10 ▲ 0.42 23,900 23,900 23,900 1,200 28,680,000
25/05/2010 23,800 0.90 ▲ 3.93 23,000 23,900 23,000 6,530 155,414,000
24/05/2010 22,900 1.00 ▲ 4.57 22,000 22,900 22,000 2,220 50,838,000
21/05/2010 21,900 -1.00 ▼ -4.37 22,900 23,000 21,900 6,510 142,569,000
20/05/2010 22,900 -0.10 ▼ -0.43 22,300 22,900 22,300 8,670 198,543,000
19/05/2010 23,000 -0.70 ▼ -2.95 23,700 23,700 22,700 3,810 87,630,000
18/05/2010 23,700 -0.10 ▼ -0.42 23,800 23,800 23,700 12,090 286,533,000
17/05/2010 23,800 -0.70 ▼ -2.86 24,500 24,500 23,800 7,290 173,502,000
14/05/2010 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 1,000 24,500,000
13/05/2010 24,500 -0.10 ▼ -0.41 25,600 25,600 24,200 10,520 257,740,000
12/05/2010 24,600 -1.00 ▼ -3.91 25,200 25,500 24,600 26,220 645,012,000
11/05/2010 25,600 0.00 ■■ 0.00 25,600 25,700 25,500 8,700 222,720,000
10/05/2010 25,600 -0.30 ▼ -1.16 25,800 25,900 25,500 8,820 225,792,000
07/05/2010 25,900 -0.30 ▼ -1.15 25,900 26,000 25,600 38,320 992,488,000
06/05/2010 26,200 0.50 ▲ 1.95 25,700 26,500 25,700 36,380 953,156,000
05/05/2010 25,700 -0.10 ▼ -0.39 25,800 25,800 25,400 7,650 196,605,000
04/05/2010 25,800 0.70 ▲ 2.79 25,400 25,800 25,100 7,600 196,080,000
29/04/2010 25,100 -0.50 ▼ -1.95 25,400 25,500 25,100 12,850 322,535,000
28/04/2010 25,600 0.30 ▲ 1.19 25,300 25,600 25,300 1,700 43,520,000
27/04/2010 25,300 0.00 ■■ 0.00 25,900 25,900 25,200 21,730 549,769,000
26/04/2010 25,300 0.30 ▲ 1.20 25,400 25,400 25,100 16,390 414,667,000
22/04/2010 25,000 0.00 ■■ 0.00 25,400 25,500 25,000 17,820 445,500,000
21/04/2010 25,000 0.30 ▲ 1.21 25,200 25,200 24,900 33,700 842,500,000
20/04/2010 24,700 0.20 ▲ 0.82 24,200 25,000 24,000 11,960 295,412,000
19/04/2010 24,500 -0.10 ▼ -0.41 24,200 24,500 24,200 6,170 151,165,000
16/04/2010 24,600 0.30 ▲ 1.23 25,500 25,500 24,600 5,740 141,204,000
15/04/2010 24,300 -0.20 ▼ -0.82 24,200 24,300 24,200 900 21,870,000
14/04/2010 24,500 0.20 ▲ 0.82 23,900 24,500 23,900 330 8,085,000
13/04/2010 24,300 -0.60 ▼ -2.41 24,600 25,000 24,300 13,310 323,433,000
12/04/2010 24,900 -0.50 ▼ -1.97 25,000 25,200 24,900 14,100 351,090,000
09/04/2010 25,400 -0.40 ▼ -1.55 25,600 25,600 25,100 7,650 194,310,000
08/04/2010 25,800 0.90 ▲ 3.61 26,100 26,100 25,300 9,270 239,166,000
07/04/2010 26,200 1.20 ▲ 4.80 25,600 26,200 25,000 15,490 405,838,000
06/04/2010 25,000 -0.50 ▼ -1.96 26,500 26,700 25,000 36,810 920,250,000
05/04/2010 25,500 -1.00 ▼ -3.77 26,500 26,900 25,500 29,270 746,385,000
02/04/2010 26,500 0.40 ▲ 1.53 26,500 26,500 26,500 200 5,300,000
01/04/2010 26,100 0.00 ■■ 0.00 26,200 26,200 25,300 2,400 62,640,000
31/03/2010 26,100 -1.30 ▼ -4.74 27,400 27,400 26,100 7,370 192,357,000
30/03/2010 27,400 0.20 ▲ 0.74 26,900 27,400 26,900 300 8,220,000
29/03/2010 27,200 0.10 ▲ 0.37 27,000 27,500 27,000 34,560 940,032,000
26/03/2010 27,100 -1.40 ▼ -4.91 27,100 27,900 27,100 13,690 370,999,000
25/03/2010 28,500 0.20 ▲ 0.71 28,400 28,500 26,900 58,340 1,662,690,000
24/03/2010 28,300 1.30 ▲ 4.81 28,200 28,300 27,200 62,260 1,761,958,000
23/03/2010 27,000 1.20 ▲ 4.65 26,500 27,000 25,800 87,390 2,359,530,000
22/03/2010 25,800 -0.90 ▼ -3.37 25,500 26,900 25,500 10,540 271,932,000
19/03/2010 26,700 -0.20 ▼ -0.74 27,100 27,100 26,700 10,760 287,292,000
18/03/2010 26,900 0.90 ▲ 3.46 25,500 27,000 25,500 8,150 219,235,000
17/03/2010 26,000 0.00 ■■ 0.00 26,000 26,500 26,000 3,800 98,800,000
16/03/2010 26,000 0.00 ■■ 0.00 26,000 27,200 26,000 26,850 698,100,000
15/03/2010 26,000 -0.40 ▼ -1.52 26,500 26,500 26,000 4,100 106,600,000
12/03/2010 26,400 1.00 ▲ 3.94 25,500 26,400 25,400 14,450 381,480,000
11/03/2010 25,400 0.40 ▲ 1.60 25,300 25,400 25,300 4,110 104,394,000
10/03/2010 25,000 -0.10 ▼ -0.40 25,000 25,000 25,000 14,060 351,500,000
09/03/2010 25,100 0.00 ■■ 0.00 25,000 25,100 24,600 3,700 92,870,000
08/03/2010 25,100 0.60 ▲ 2.45 25,000 25,300 24,800 5,130 128,763,000
05/03/2010 24,500 -0.60 ▼ -2.39 24,500 24,500 24,500 3,500 85,750,000
04/03/2010 25,100 1.00 ▲ 4.15 24,400 25,100 24,400 12,810 321,531,000
03/03/2010 24,100 0.10 ▲ 0.42 24,000 24,100 24,000 320 7,712,000
02/03/2010 24,000 0.00 ■■ 0.00 24,000 24,100 24,000 2,400 57,600,000
01/03/2010 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
26/02/2010 24,000 -0.10 ▼ -0.41 24,100 24,100 24,000 7,500 180,000,000
25/02/2010 24,100 0.10 ▲ 0.42 24,300 24,300 24,100 870 20,967,000
24/02/2010 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 8,710 209,040,000
23/02/2010 24,000 -0.40 ▼ -1.64 24,000 24,000 24,000 6,710 161,040,000
22/02/2010 24,400 0.80 ▲ 3.39 24,000 24,400 24,000 6,970 170,068,000
12/02/2010 23,600 0.00 ■■ 0.00 23,800 23,800 23,600 1,510 35,636,000
11/02/2010 23,600 -0.10 ▼ -0.42 23,400 23,600 23,400 3,720 87,792,000
10/02/2010 23,700 0.60 ▲ 2.60 23,100 23,700 23,100 3,180 75,366,000
09/02/2010 23,100 -0.40 ▼ -1.70 23,500 23,500 23,000 4,000 92,400,000
08/02/2010 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 10 235,000
05/02/2010 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 2,000 47,000,000
04/02/2010 23,500 -0.10 ▼ -0.42 22,700 23,500 22,700 4,370 102,695,000
03/02/2010 23,600 0.60 ▲ 2.61 23,800 23,800 23,600 320 7,552,000
02/02/2010 23,000 -0.30 ▼ -1.29 23,100 23,100 23,000 16,850 387,550,000
01/02/2010 23,300 0.10 ▲ 0.43 23,500 23,500 23,300 3,100 72,230,000
29/01/2010 23,200 -0.60 ▼ -2.52 23,800 23,800 23,200 2,220 51,504,000
28/01/2010 23,800 0.60 ▲ 2.59 23,800 23,800 23,800 50 1,190,000
27/01/2010 23,200 0.10 ▲ 0.43 23,400 23,500 23,200 4,820 111,824,000
26/01/2010 23,100 0.10 ▲ 0.43 23,000 23,400 23,000 5,410 124,971,000
25/01/2010 23,000 0.00 ■■ 0.00 23,900 23,900 23,000 3,570 82,110,000
22/01/2010 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 14,280 328,440,000
21/01/2010 23,000 0.00 ■■ 0.00 23,500 23,500 23,000 6,160 141,680,000
20/01/2010 23,000 -0.40 ▼ -1.71 23,100 23,200 23,000 5,040 115,920,000
19/01/2010 23,400 0.40 ▲ 1.74 23,500 23,500 23,000 4,710 110,214,000
18/01/2010 23,000 -1.00 ▼ -4.17 24,000 24,000 23,000 17,290 397,670,000
15/01/2010 24,000 0.00 ■■ 0.00 24,000 24,000 23,100 2,030 48,720,000
14/01/2010 24,000 0.90 ▲ 3.90 23,100 24,000 23,000 9,080 217,920,000
13/01/2010 23,100 -0.90 ▼ -3.75 23,500 23,900 23,000 11,300 261,030,000
12/01/2010 24,000 -0.30 ▼ -1.23 24,000 25,100 24,000 5,010 120,240,000
11/01/2010 24,300 -0.40 ▼ -1.62 24,100 24,500 24,100 12,550 304,965,000
08/01/2010 24,700 -0.80 ▼ -3.14 26,400 26,400 24,700 8,110 200,317,000
07/01/2010 25,500 -0.50 ▼ -1.92 25,700 27,000 25,500 4,060 103,530,000
06/01/2010 26,000 -0.20 ▼ -0.76 25,000 26,100 25,000 6,710 174,460,000
05/01/2010 26,200 0.00 ■■ 0.00 27,000 27,300 26,200 28,510 746,962,000
04/01/2010 26,200 1.00 ▲ 3.97 26,300 26,300 26,100 29,080 761,896,000
31/12/2009 25,200 1.20 ▲ 5.00 23,500 25,200 23,500 34,550 870,660,000
30/12/2009 24,000 0.40 ▲ 1.69 23,500 24,000 23,500 7,230 173,520,000
29/12/2009 23,600 -0.30 ▼ -1.26 24,300 24,300 23,600 21,460 506,456,000
28/12/2009 23,900 0.30 ▲ 1.27 23,500 24,000 23,500 8,570 204,823,000
25/12/2009 23,600 0.10 ▲ 0.43 23,500 24,200 23,500 28,570 674,252,000
24/12/2009 23,500 -0.10 ▼ -0.42 24,000 24,000 23,500 40,850 959,975,000
23/12/2009 23,600 0.00 ■■ 0.00 23,600 24,000 23,600 24,100 568,760,000
22/12/2009 23,600 0.50 ▲ 2.16 23,600 23,800 23,500 36,930 871,548,000
21/12/2009 23,100 1.10 ▲ 5.00 23,000 23,100 22,000 21,380 493,878,000
18/12/2009 22,000 1.00 ▲ 4.76 21,800 22,000 21,800 10,740 236,280,000
17/12/2009 21,000 -0.90 ▼ -4.11 21,100 21,100 21,000 2,000 42,000,000
16/12/2009 21,900 -1.10 ▼ -4.78 21,900 23,000 21,900 5,270 115,413,000
15/12/2009 23,000 0.30 ▲ 1.32 23,000 23,000 22,700 9,020 207,460,000
14/12/2009 22,700 1.00 ▲ 4.61 22,700 22,700 22,000 26,560 602,912,000
11/12/2009 21,700 -0.80 ▼ -3.56 22,000 22,000 21,600 11,000 238,700,000
10/12/2009 22,500 -0.30 ▼ -1.32 23,900 23,900 22,300 20,150 453,375,000
09/12/2009 22,800 -1.20 ▼ -5.00 23,600 23,600 22,800 27,990 638,172,000
08/12/2009 24,000 -0.60 ▼ -2.44 25,000 25,000 24,000 8,420 202,080,000
07/12/2009 24,600 0.00 ■■ 0.00 24,200 24,600 24,000 15,090 371,214,000
04/12/2009 24,600 0.30 ▲ 1.23 24,200 25,000 24,200 6,550 161,130,000
03/12/2009 25,000 -1.00 ▼ -3.85 25,000 26,000 24,700 10,990 274,750,000
02/12/2009 26,000 -1.30 ▼ -4.76 27,000 27,000 26,000 5,760 149,760,000
01/12/2009 27,300 0.70 ▲ 2.63 27,500 27,600 27,300 3,400 92,820,000
30/11/2009 26,600 1.10 ▲ 4.31 25,600 26,600 25,600 5,430 144,438,000
27/11/2009 25,500 0.00 ■■ 0.00 24,300 26,700 24,300 32,070 817,785,000
26/11/2009 25,500 -1.30 ▼ -4.85 25,500 25,900 25,500 23,920 609,960,000
25/11/2009 26,800 -1.40 ▼ -4.96 28,200 28,200 26,800 34,620 927,816,000
24/11/2009 28,200 -0.40 ▼ -1.40 28,600 29,000 27,800 5,500 155,100,000
23/11/2009 28,600 -0.70 ▼ -2.39 29,100 29,100 28,600 29,210 835,406,000
20/11/2009 29,300 -0.20 ▼ -0.68 29,500 30,300 29,000 41,450 1,214,485,000
19/11/2009 29,500 0.20 ▲ 0.68 30,300 30,300 29,400 5,750 169,625,000
18/11/2009 29,300 -0.10 ▼ -0.34 29,000 29,400 28,900 32,160 942,288,000
17/11/2009 29,400 0.30 ▲ 1.03 29,300 29,500 29,000 18,670 548,898,000
16/11/2009 29,100 0.50 ▲ 1.75 29,000 30,000 29,000 43,050 1,252,755,000
13/11/2009 28,600 0.00 ■■ 0.00 27,500 28,600 27,500 3,690 105,534,000
12/11/2009 28,600 1.10 ▲ 4.00 28,000 28,800 27,800 23,760 679,536,000
11/11/2009 27,500 0.50 ▲ 1.85 26,800 28,200 26,800 10,250 281,875,000
10/11/2009 27,000 -0.70 ▼ -2.53 27,700 28,900 26,600 27,910 753,570,000
09/11/2009 27,700 -1.40 ▼ -4.81 28,100 29,000 27,700 53,220 1,474,194,000
06/11/2009 29,100 0.00 ■■ 0.00 29,500 29,500 29,100 63,080 1,835,628,000
05/11/2009 29,100 1.30 ▲ 4.68 28,500 29,100 28,500 26,050 758,055,000
04/11/2009 27,800 -0.70 ▼ -2.46 27,600 29,000 27,600 29,930 832,054,000
03/11/2009 28,500 -0.10 ▼ -0.35 29,000 29,000 27,400 38,060 1,084,710,000
02/11/2009 28,600 -1.50 ▼ -4.98 29,000 29,000 28,600 67,990 1,944,514,000
30/10/2009 30,100 1.40 ▲ 4.88 30,100 30,100 30,000 116,610 3,509,961,000
29/10/2009 28,700 -1.50 ▼ -4.97 30,000 30,000 28,700 93,020 2,669,674,000
28/10/2009 30,200 -0.90 ▼ -2.89 31,000 31,100 29,900 88,940 2,685,988,000
27/10/2009 31,100 -1.60 ▼ -4.89 31,100 31,100 31,100 25,260 785,586,000
26/10/2009 32,700 0.00 ■■ 0.00 32,000 33,300 31,500 154,210 5,042,667,000
23/10/2009 32,700 -1.70 ▼ -4.94 35,400 35,400 32,700 159,550 5,217,285,000
22/10/2009 34,400 1.60 ▲ 4.88 33,400 34,400 32,000 318,100 10,942,640,000
21/10/2009 32,800 0.00 ■■ 0.00 32,800 33,000 31,200 75,800 2,486,240,000
20/10/2009 32,800 1.50 ▲ 4.79 32,800 32,800 32,800 81,090 2,659,752,000
19/10/2009 31,300 1.40 ▲ 4.68 31,300 31,300 30,000 135,650 4,245,845,000
16/10/2009 29,900 -0.40 ▼ -1.32 31,000 31,000 29,900 70,290 2,101,671,000
15/10/2009 30,300 1.20 ▲ 4.12 30,300 30,400 29,800 70,660 2,140,998,000
14/10/2009 29,100 1.10 ▲ 3.93 28,000 29,100 27,800 79,260 2,306,466,000
13/10/2009 28,000 0.10 ▲ 0.36 28,100 28,100 27,900 65,400 1,831,200,000
12/10/2009 27,900 0.40 ▲ 1.45 27,500 28,000 27,500 58,760 1,639,404,000
09/10/2009 27,500 0.50 ▲ 1.85 27,000 27,700 27,000 35,220 968,550,000
08/10/2009 27,000 0.50 ▲ 1.89 27,400 27,400 26,900 15,360 414,720,000
07/10/2009 26,500 0.00 ■■ 0.00 26,500 27,100 26,200 34,450 912,925,000
06/10/2009 26,500 -0.20 ▼ -0.75 27,700 27,700 26,500 1,200 31,800,000
05/10/2009 26,700 1.10 ▲ 4.30 25,600 26,700 25,600 39,630 1,058,121,000
02/10/2009 25,600 -1.30 ▼ -4.83 26,400 26,400 25,600 54,280 1,389,568,000
01/10/2009 26,900 -0.90 ▼ -3.24 27,800 27,800 26,700 42,100 1,132,490,000
30/09/2009 27,800 -0.10 ▼ -0.36 28,000 28,000 27,600 48,660 1,352,748,000
29/09/2009 27,900 0.30 ▲ 1.09 27,600 28,100 27,600 160,150 4,468,185,000
28/09/2009 27,600 0.00 ■■ 0.00 28,000 28,900 27,600 150,530 4,154,628,000
25/09/2009 27,600 -0.20 ▼ -0.72 27,900 27,900 27,500 92,430 2,551,068,000
24/09/2009 27,800 0.00 ■■ 0.00 27,600 27,900 27,200 30,710 853,738,000
23/09/2009 27,800 0.50 ▲ 1.83 27,300 27,800 27,300 37,160 1,033,048,000
22/09/2009 27,300 -0.70 ▼ -2.50 28,100 28,200 27,300 26,350 719,355,000
21/09/2009 28,000 0.90 ▲ 3.32 27,000 28,400 27,000 92,540 2,591,120,000
18/09/2009 27,100 0.10 ▲ 0.37 27,000 27,400 26,900 52,840 1,431,964,000
17/09/2009 27,000 0.00 ■■ 0.00 27,400 27,400 26,900 52,190 1,409,130,000
16/09/2009 27,000 0.50 ▲ 1.89 26,700 27,000 26,700 45,530 1,229,310,000
15/09/2009 26,500 0.50 ▲ 1.92 26,000 26,500 25,800 123,360 3,269,040,000
14/09/2009 26,000 1.20 ▲ 4.84 25,100 26,000 25,000 93,170 2,422,420,000
11/09/2009 24,800 0.40 ▲ 1.64 24,400 25,000 24,400 18,460 457,808,000
10/09/2009 24,400 0.00 ■■ 0.00 24,500 24,600 24,400 9,800 239,120,000
09/09/2009 24,400 0.20 ▲ 0.83 24,400 24,400 24,200 40,630 991,372,000
08/09/2009 24,200 0.50 ▲ 2.11 23,800 24,200 23,500 48,400 1,171,280,000
07/09/2009 23,700 0.00 ■■ 0.00 23,800 23,800 23,500 12,890 305,493,000
04/09/2009 23,700 0.10 ▲ 0.42 23,600 23,800 23,600 44,450 1,053,465,000
03/09/2009 23,600 -0.90 ▼ -3.67 24,500 24,500 23,500 30,100 710,360,000
02/09/2009 24,500 0.00 ■■ 0.00 0 0 0 0 0
01/09/2009 24,500 -0.10 ▼ -0.41 24,900 24,900 24,400 16,160 395,920,000
31/08/2009 24,600 0.40 ▲ 1.65 24,500 25,100 24,400 48,970 1,204,662,000
28/08/2009 24,200 0.40 ▲ 1.68 24,000 24,300 24,000 52,050 1,259,610,000
27/08/2009 23,800 0.00 ■■ 0.00 23,800 24,000 23,600 19,530 464,814,000
26/08/2009 23,800 0.00 ■■ 0.00 24,000 24,500 23,800 14,570 346,766,000
25/08/2009 23,800 -0.30 ▼ -1.24 24,000 24,000 23,800 23,050 548,590,000
24/08/2009 24,100 0.00 ■■ 0.00 24,100 24,100 23,500 9,890 238,349,000
21/08/2009 24,100 0.80 ▲ 3.43 23,800 24,400 23,800 79,110 1,906,551,000
20/08/2009 23,300 -0.20 ▼ -0.85 23,500 23,500 23,200 4,280 99,724,000
19/08/2009 23,500 0.50 ▲ 2.17 24,000 24,000 23,400 2,210 51,935,000
18/08/2009 23,000 0.00 ■■ 0.00 23,000 23,300 23,000 14,600 335,800,000
17/08/2009 23,000 -0.10 ▼ -0.43 23,100 23,100 23,000 8,760 201,480,000
14/08/2009 23,100 -0.90 ▼ -3.75 23,800 23,800 23,100 11,910 275,121,000
13/08/2009 24,000 0.30 ▲ 1.27 23,700 24,000 23,200 27,960 671,040,000
12/08/2009 23,700 0.00 ■■ 0.00 24,000 24,000 23,500 2,820 66,834,000
11/08/2009 23,700 -0.50 ▼ -2.07 24,200 24,500 23,700 8,310 196,947,000
10/08/2009 24,200 0.80 ▲ 3.42 24,300 24,300 23,700 23,280 563,376,000
07/08/2009 23,400 1.10 ▲ 4.93 22,500 23,400 22,200 96,680 2,262,312,000
06/08/2009 22,300 -0.20 ▼ -0.89 23,000 23,000 22,300 16,330 364,159,000
05/08/2009 22,500 0.10 ▲ 0.45 22,000 22,500 22,000 2,440 54,900,000
04/08/2009 22,400 0.40 ▲ 1.82 22,400 22,400 22,000 11,090 248,416,000
03/08/2009 22,000 0.50 ▲ 2.33 21,800 22,000 21,800 10,370 228,140,000
31/07/2009 21,500 0.00 ■■ 0.00 22,000 22,000 21,500 9,350 201,025,000
30/07/2009 21,500 -0.10 ▼ -0.46 21,500 21,600 21,200 46,510 999,965,000
29/07/2009 21,600 0.20 ▲ 0.93 21,500 22,000 21,500 28,860 623,376,000
28/07/2009 21,400 -0.10 ▼ -0.47 21,700 21,800 20,900 13,940 298,316,000
27/07/2009 21,500 -0.30 ▼ -1.38 21,800 22,000 21,500 20,220 434,730,000
24/07/2009 21,800 1.00 ▲ 4.81 21,800 21,800 21,800 30,940 674,492,000
23/07/2009 20,800 0.10 ▲ 0.48 21,000 21,000 20,600 11,200 232,960,000
22/07/2009 20,700 0.10 ▲ 0.49 21,200 21,200 20,700 10,270 212,589,000
21/07/2009 20,600 0.30 ▲ 1.48 20,400 20,600 20,300 8,830 181,898,000
20/07/2009 20,300 -0.20 ▼ -0.98 20,900 20,900 20,000 23,050 467,915,000
17/07/2009 20,500 -0.30 ▼ -1.44 20,800 20,800 20,500 6,320 129,560,000
16/07/2009 20,800 0.30 ▲ 1.46 20,800 20,800 20,000 5,830 121,264,000
15/07/2009 20,500 0.50 ▲ 2.50 20,500 20,500 20,100 7,570 155,185,000
14/07/2009 20,000 0.30 ▲ 1.52 20,400 20,400 19,700 11,590 231,800,000
13/07/2009 19,700 -0.70 ▼ -3.43 21,000 21,000 19,600 1,160 22,852,000
10/07/2009 20,400 0.30 ▲ 1.49 20,400 20,500 20,000 24,220 494,088,000
09/07/2009 20,100 -0.40 ▼ -1.95 20,000 21,000 20,000 2,530 50,853,000
08/07/2009 20,500 0.50 ▲ 2.50 19,600 20,500 19,600 12,540 257,070,000
07/07/2009 20,000 -0.50 ▼ -2.44 21,100 21,100 20,000 6,890 137,800,000
06/07/2009 20,500 0.90 ▲ 4.59 20,000 20,500 20,000 5,820 119,310,000
03/07/2009 19,600 0.00 ■■ 0.00 20,300 20,300 19,500 3,770 73,892,000
02/07/2009 19,600 0.60 ▲ 3.16 19,700 19,700 19,400 25,430 498,428,000
01/07/2009 19,000 -0.70 ▼ -3.55 19,000 20,000 19,000 26,930 511,670,000
30/06/2009 19,700 -0.80 ▼ -3.90 20,500 20,500 19,700 17,910 352,827,000
29/06/2009 20,500 0.50 ▲ 2.50 20,700 20,700 20,000 10,550 216,275,000
26/06/2009 20,000 -1.00 ▼ -4.76 21,000 21,500 20,000 29,110 582,200,000
25/06/2009 21,000 -0.50 ▼ -2.33 21,500 21,500 21,000 2,490 52,290,000
24/06/2009 21,500 1.00 ▲ 4.88 20,500 21,500 20,500 28,420 611,030,000
23/06/2009 20,500 -0.50 ▼ -2.38 20,000 20,500 20,000 34,820 713,810,000
22/06/2009 21,000 -1.00 ▼ -4.55 20,900 21,000 20,900 23,600 495,600,000
19/06/2009 22,000 0.50 ▲ 2.33 22,400 22,400 21,500 12,020 264,440,000
18/06/2009 21,500 0.30 ▲ 1.42 21,200 22,100 21,200 32,040 688,860,000
17/06/2009 21,200 -0.50 ▼ -2.30 20,700 21,200 20,700 102,940 2,182,328,000
16/06/2009 21,700 -1.10 ▼ -4.82 21,700 21,700 21,700 15,790 342,643,000
15/06/2009 22,800 -1.20 ▼ -5.00 23,000 23,000 22,800 34,460 785,688,000
12/06/2009 24,000 -0.70 ▼ -2.83 25,000 25,000 24,000 22,170 532,080,000
11/06/2009 24,700 1.10 ▲ 4.66 23,300 24,700 23,300 33,240 821,028,000
10/06/2009 23,600 -1.20 ▼ -4.84 23,900 24,100 23,600 52,360 1,235,696,000
09/06/2009 24,800 -0.90 ▼ -3.50 25,700 25,700 24,500 98,920 2,453,216,000
08/06/2009 25,700 1.20 ▲ 4.90 25,700 25,700 25,600 39,250 1,008,725,000
05/06/2009 24,500 1.10 ▲ 4.70 24,500 24,500 24,400 71,330 1,747,585,000
04/06/2009 23,400 0.10 ▲ 0.43 23,300 23,700 23,300 57,700 1,350,180,000
03/06/2009 23,300 -1.20 ▼ -4.90 23,300 24,000 23,300 59,280 1,381,224,000
02/06/2009 24,500 0.60 ▲ 2.51 24,600 25,000 24,000 77,520 1,899,240,000
01/06/2009 23,900 0.00 ■■ 0.00 23,600 24,300 23,000 55,440 1,325,016,000
29/05/2009 23,900 1.10 ▲ 4.82 23,900 23,900 23,500 98,910 2,363,949,000
28/05/2009 22,800 1.00 ▲ 4.59 22,800 22,800 22,600 142,480 3,248,544,000
27/05/2009 21,800 1.00 ▲ 4.81 21,800 21,800 21,800 12,820 279,476,000
26/05/2009 20,800 0.90 ▲ 4.52 20,800 20,800 20,300 196,170 4,080,336,000
25/05/2009 19,900 0.90 ▲ 4.74 19,800 19,900 19,200 133,220 2,651,078,000
22/05/2009 19,000 -0.30 ▼ -1.55 19,200 19,200 18,400 33,180 630,420,000
21/05/2009 19,300 0.10 ▲ 0.52 19,500 19,500 19,000 7,740 149,382,000
20/05/2009 19,200 0.20 ▲ 1.05 18,700 19,500 18,600 9,550 183,360,000
19/05/2009 19,000 0.20 ▲ 1.06 19,400 19,400 19,000 10,410 197,790,000
18/05/2009 18,800 -0.10 ▼ -0.53 19,600 19,600 18,800 14,630 275,044,000
15/05/2009 18,900 0.60 ▲ 3.28 18,300 18,900 18,200 35,000 661,500,000
14/05/2009 18,300 0.00 ■■ 0.00 18,700 18,700 18,100 22,820 417,606,000
13/05/2009 18,300 -0.70 ▼ -3.68 19,200 19,200 18,300 47,010 860,283,000
12/05/2009 19,000 0.70 ▲ 3.83 18,300 19,000 18,300 43,180 820,420,000
11/05/2009 18,300 -0.20 ▼ -1.08 18,500 18,500 18,300 18,980 347,334,000
08/05/2009 18,500 -0.30 ▼ -1.60 18,500 18,500 18,500 5,100 94,350,000
07/05/2009 18,800 0.50 ▲ 2.73 18,500 18,800 18,500 4,900 92,120,000
06/05/2009 18,300 -0.90 ▼ -4.69 18,300 18,500 18,300 7,790 142,557,000
05/05/2009 19,200 0.90 ▲ 4.92 19,100 19,200 19,100 63,660 1,222,272,000
04/05/2009 18,300 0.80 ▲ 4.57 18,200 18,300 18,200 37,830 692,289,000
29/04/2009 17,500 0.00 ■■ 0.00 16,800 17,500 16,800 920 16,100,000
28/04/2009 17,500 0.00 ■■ 0.00 17,500 17,500 17,000 1,270 22,225,000
27/04/2009 17,500 0.70 ▲ 4.17 16,500 17,500 16,500 4,010 70,175,000
24/04/2009 17,300 -0.20 ▼ -1.14 17,900 17,900 17,000 6,570 113,661,000
23/04/2009 17,500 -0.50 ▼ -2.78 17,200 17,500 17,200 2,180 38,150,000
22/04/2009 18,000 0.60 ▲ 3.45 17,400 18,000 17,400 15,790 284,220,000
21/04/2009 17,400 0.30 ▲ 1.75 17,900 17,900 17,100 11,690 203,406,000
20/04/2009 17,100 -0.60 ▼ -3.39 16,900 17,100 16,900 11,920 203,832,000
17/04/2009 17,700 -0.50 ▼ -2.75 18,200 18,200 17,300 23,350 413,295,000
16/04/2009 18,200 0.20 ▲ 1.11 18,000 18,200 18,000 11,940 217,308,000
15/04/2009 18,000 -0.50 ▼ -2.70 18,500 18,500 17,800 18,400 331,200,000
14/04/2009 18,500 0.80 ▲ 4.52 18,400 18,500 17,900 55,730 1,031,005,000
13/04/2009 17,700 0.80 ▲ 4.73 17,700 17,700 17,600 55,720 986,244,000
10/04/2009 16,900 0.50 ▲ 3.05 16,500 16,900 16,500 62,660 1,058,954,000
09/04/2009 16,400 0.10 ▲ 0.61 15,800 16,400 15,800 1,710 28,044,000
08/04/2009 16,300 -0.60 ▼ -3.55 16,300 16,800 16,300 18,330 298,779,000
07/04/2009 16,900 0.30 ▲ 1.81 16,700 16,900 16,100 8,840 149,396,000
03/04/2009 16,600 0.70 ▲ 4.40 16,300 16,600 16,200 28,540 473,764,000
02/04/2009 15,900 0.40 ▲ 2.58 15,900 15,900 15,900 650 10,335,000
01/04/2009 15,500 0.20 ▲ 1.31 15,600 15,900 15,500 7,500 116,250,000
31/03/2009 15,300 0.00 ■■ 0.00 15,300 15,900 15,300 25,200 385,560,000
30/03/2009 15,300 -0.20 ▼ -1.29 15,800 15,800 15,300 4,650 71,145,000
27/03/2009 15,500 0.00 ■■ 0.00 15,500 16,000 15,500 15,780 244,590,000
26/03/2009 15,500 0.00 ■■ 0.00 15,500 16,000 15,500 3,800 58,900,000
25/03/2009 15,500 -0.40 ▼ -2.52 15,900 15,900 15,500 4,300 66,650,000
24/03/2009 15,900 0.50 ▲ 3.25 15,700 15,900 15,700 6,490 103,191,000
23/03/2009 15,400 -0.60 ▼ -3.75 15,300 15,900 15,200 7,260 111,804,000
20/03/2009 16,000 0.00 ■■ 0.00 15,300 16,000 15,300 15,960 255,360,000
19/03/2009 16,000 0.00 ■■ 0.00 16,000 16,100 16,000 4,070 65,120,000
18/03/2009 16,000 0.70 ▲ 4.58 15,600 16,000 15,600 21,310 340,960,000
17/03/2009 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 22,400 342,720,000
16/03/2009 15,300 -0.20 ▼ -1.29 15,400 15,400 15,300 2,710 41,463,000
13/03/2009 15,500 -0.10 ▼ -0.64 15,300 15,500 15,300 16,710 259,005,000
12/03/2009 15,600 0.20 ▲ 1.30 15,500 15,700 15,300 6,580 102,648,000
11/03/2009 15,400 0.10 ▲ 0.65 15,300 15,500 15,300 19,190 295,526,000
10/03/2009 15,300 -0.20 ▼ -1.29 15,400 15,400 15,300 5,250 80,325,000
09/03/2009 15,500 0.10 ▲ 0.65 16,100 16,100 15,500 1,010 15,655,000
06/03/2009 15,400 -0.50 ▼ -3.14 15,300 15,500 15,300 2,310 35,574,000
05/03/2009 15,900 0.40 ▲ 2.58 15,500 15,900 15,500 2,510 39,909,000
04/03/2009 15,500 -0.10 ▼ -0.64 15,400 15,500 15,400 6,010 93,155,000
03/03/2009 15,600 0.20 ▲ 1.30 15,500 15,600 15,100 2,290 35,724,000
02/03/2009 15,400 -0.30 ▼ -1.91 15,700 15,700 15,400 5,000 77,000,000
27/02/2009 15,700 0.40 ▲ 2.61 15,500 15,700 15,500 3,690 57,933,000
26/02/2009 15,300 -0.40 ▼ -2.55 15,300 15,300 15,300 1,010 15,453,000
25/02/2009 15,700 0.20 ▲ 1.29 15,200 15,700 15,200 4,280 67,196,000
24/02/2009 15,500 0.00 ■■ 0.00 15,100 15,500 15,000 2,110 32,705,000
23/02/2009 15,500 0.00 ■■ 0.00 15,500 15,500 15,300 2,010 31,155,000
20/02/2009 15,500 -0.30 ▼ -1.90 15,500 15,500 15,500 3,200 49,600,000
19/02/2009 15,800 0.50 ▲ 3.27 15,300 15,800 15,100 1,630 25,754,000
18/02/2009 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 1,500 22,950,000
17/02/2009 15,300 -0.30 ▼ -1.92 15,000 16,000 15,000 670 10,251,000
16/02/2009 15,600 -0.20 ▼ -1.27 15,600 15,600 15,600 1,000 15,600,000
13/02/2009 15,800 0.00 ■■ 0.00 15,500 15,800 15,500 1,630 25,754,000
12/02/2009 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 1,020 16,116,000
11/02/2009 15,800 -0.20 ▼ -1.25 15,800 15,800 15,800 950 15,010,000
10/02/2009 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 630 10,080,000
09/02/2009 16,000 0.40 ▲ 2.56 16,000 16,000 15,700 6,110 97,760,000
06/02/2009 15,600 0.50 ▲ 3.31 15,600 15,600 15,600 10 156,000
05/02/2009 15,100 -0.10 ▼ -0.66 15,200 15,200 15,000 2,310 34,881,000
04/02/2009 15,200 0.00 ■■ 0.00 15,200 15,500 15,200 1,240 18,848,000
03/02/2009 15,200 0.00 ■■ 0.00 15,500 15,500 15,200 40 608,000
02/02/2009 15,200 -0.30 ▼ -1.94 15,200 15,200 15,200 1,000 15,200,000
23/01/2009 15,500 0.20 ▲ 1.31 15,500 15,500 15,500 10 155,000
22/01/2009 15,300 0.60 ▲ 4.08 15,300 15,400 15,000 1,160 17,748,000
21/01/2009 14,700 -0.30 ▼ -2.00 14,700 14,700 14,700 170 2,499,000
20/01/2009 15,000 0.20 ▲ 1.35 15,000 15,000 15,000 1,300 19,500,000
19/01/2009 14,800 -0.50 ▼ -3.27 14,700 14,800 14,700 2,050 30,340,000
16/01/2009 15,300 -0.10 ▼ -0.65 15,000 15,300 15,000 90 1,377,000
15/01/2009 15,400 0.40 ▲ 2.67 15,400 15,400 15,200 3,900 60,060,000
14/01/2009 15,000 0.00 ■■ 0.00 14,600 15,000 14,600 4,680 70,200,000
13/01/2009 15,000 0.00 ■■ 0.00 14,700 15,000 14,700 8,030 120,450,000
12/01/2009 15,000 0.20 ▲ 1.35 14,800 15,000 14,400 530 7,950,000
09/01/2009 14,800 -0.30 ▼ -1.99 14,600 15,300 14,500 4,990 73,852,000
08/01/2009 15,100 -0.20 ▼ -1.31 15,100 15,100 15,100 10 151,000
07/01/2009 15,300 0.30 ▲ 2.00 15,000 15,300 14,800 4,600 70,380,000
06/01/2009 15,000 0.40 ▲ 2.74 15,000 15,000 15,000 5,010 75,150,000
05/01/2009 14,600 -0.10 ▼ -0.68 14,800 14,800 14,600 4,030 58,838,000
02/01/2009 14,700 -0.30 ▼ -2.00 15,000 15,000 14,700 2,600 38,220,000
31/12/2008 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 3,220 48,300,000
30/12/2008 15,000 0.10 ▲ 0.67 15,000 15,000 15,000 2,800 42,000,000
29/12/2008 14,900 0.50 ▲ 3.47 14,400 14,900 14,400 2,090 31,141,000
26/12/2008 14,400 0.00 ■■ 0.00 14,300 14,400 14,000 10,210 147,024,000
25/12/2008 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 0 0
24/12/2008 14,400 -0.50 ▼ -3.36 14,400 14,400 14,400 3,190 45,936,000
23/12/2008 14,900 -0.10 ▼ -0.67 14,500 14,900 14,300 5,720 85,228,000
22/12/2008 15,000 0.00 ■■ 0.00 15,100 15,100 15,000 4,110 61,650,000
19/12/2008 15,000 0.00 ■■ 0.00 14,600 15,000 14,600 5,340 80,100,000
18/12/2008 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 160 2,400,000
17/12/2008 15,000 -0.10 ▼ -0.66 15,000 15,000 15,000 2,000 30,000,000
16/12/2008 15,100 0.00 ■■ 0.00 14,600 15,100 14,600 510 7,701,000
15/12/2008 15,100 0.10 ▲ 0.67 15,400 15,400 15,100 5,450 82,295,000
12/12/2008 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
11/12/2008 15,000 0.60 ▲ 4.17 15,000 15,000 15,000 10 150,000
10/12/2008 14,400 -0.30 ▼ -2.04 14,300 14,400 14,300 1,340 19,296,000
09/12/2008 14,700 0.10 ▲ 0.68 15,200 15,200 14,700 500 7,350,000
08/12/2008 14,600 -0.30 ▼ -2.01 15,400 15,400 14,600 410 5,986,000
05/12/2008 14,900 -0.50 ▼ -3.25 14,900 15,000 14,900 2,920 43,508,000
04/12/2008 15,400 0.50 ▲ 3.36 15,400 15,400 15,400 10 154,000
03/12/2008 14,900 -0.20 ▼ -1.32 14,500 15,000 14,500 4,090 60,941,000
02/12/2008 15,100 -0.70 ▼ -4.43 15,100 15,100 15,100 4,540 68,554,000
01/12/2008 15,800 -0.70 ▼ -4.24 16,000 16,000 15,700 4,440 70,152,000
28/11/2008 16,500 0.50 ▲ 3.12 15,200 16,700 15,200 9,510 156,915,000
27/11/2008 16,000 -0.80 ▼ -4.76 16,600 16,600 16,000 560 8,960,000
26/11/2008 16,800 -0.80 ▼ -4.55 16,900 17,000 16,800 15,770 264,936,000
25/11/2008 19,600 0.80 ▲ 4.26 19,400 19,600 18,000 45,760 896,896,000
24/11/2008 18,800 -0.60 ▼ -3.09 19,500 19,500 18,500 10,110 190,068,000
21/11/2008 19,400 -1.00 ▼ -4.90 19,400 19,600 19,400 15,310 297,014,000
20/11/2008 20,400 0.40 ▲ 2.00 20,800 20,800 19,800 40,550 827,220,000
19/11/2008 20,000 0.60 ▲ 3.09 20,300 20,300 19,400 40,840 816,800,000
18/11/2008 19,400 0.90 ▲ 4.86 19,400 19,400 19,400 11,880 230,472,000
17/11/2008 18,500 0.80 ▲ 4.52 18,500 18,500 18,500 700 12,950,000
14/11/2008 17,700 0.80 ▲ 4.73 17,700 17,700 17,700 720 12,744,000
13/11/2008 16,900 -0.10 ▼ -0.59 16,200 16,900 16,200 980 16,562,000
12/11/2008 17,000 0.00 ■■ 0.00 16,200 17,000 16,200 1,210 20,570,000
11/11/2008 17,000 0.70 ▲ 4.29 16,000 17,100 16,000 6,130 104,210,000
10/11/2008 16,300 -0.80 ▼ -4.68 16,300 16,300 16,300 6,000 97,800,000
07/11/2008 17,100 0.00 ■■ 0.00 16,400 17,100 16,400 3,500 59,850,000
06/11/2008 17,100 -0.60 ▼ -3.39 16,900 17,100 16,900 4,270 73,017,000
05/11/2008 17,700 0.80 ▲ 4.73 16,900 17,700 16,900 6,950 123,015,000
04/11/2008 16,900 0.30 ▲ 1.81 16,600 16,900 16,600 2,750 46,475,000
03/11/2008 16,600 0.10 ▲ 0.61 16,300 16,600 16,300 4,640 77,024,000
31/10/2008 16,500 -0.30 ▼ -1.79 16,000 17,000 16,000 470 7,755,000
30/10/2008 16,800 0.80 ▲ 5.00 16,800 16,800 16,800 3,010 50,568,000
29/10/2008 16,000 0.70 ▲ 4.58 15,300 16,000 15,300 2,140 34,240,000
28/10/2008 15,300 0.00 ■■ 0.00 14,700 15,300 14,600 7,490 114,597,000
27/10/2008 15,300 -0.80 ▼ -4.97 15,500 15,500 15,300 10,000 153,000,000
24/10/2008 16,100 -0.70 ▼ -4.17 16,100 16,100 16,100 2,800 45,080,000
23/10/2008 16,800 -0.60 ▼ -3.45 16,800 17,000 16,800 2,800 47,040,000
22/10/2008 17,400 -0.40 ▼ -2.25 17,800 17,800 17,400 2,000 34,800,000
21/10/2008 17,800 0.80 ▲ 4.71 17,800 17,800 17,800 510 9,078,000
20/10/2008 17,000 -0.80 ▼ -4.49 18,000 18,000 17,000 5,550 94,350,000
17/10/2008 17,800 -0.60 ▼ -3.26 18,800 18,800 17,600 1,670 29,726,000
16/10/2008 18,400 0.00 ■■ 0.00 17,500 18,400 17,500 1,310 24,104,000
15/10/2008 18,400 0.60 ▲ 3.37 18,600 18,600 17,900 7,610 140,024,000
14/10/2008 17,800 0.80 ▲ 4.71 17,800 17,800 17,800 280 4,984,000
13/10/2008 17,000 0.30 ▲ 1.80 16,700 17,500 16,700 4,000 68,000,000
10/10/2008 16,700 -0.80 ▼ -4.57 17,100 17,100 16,700 13,750 229,625,000
09/10/2008 17,500 -0.60 ▼ -3.31 18,500 18,500 17,500 1,520 26,600,000
08/10/2008 18,100 0.80 ▲ 4.62 16,500 18,100 16,500 4,700 85,070,000
07/10/2008 17,300 -0.90 ▼ -4.95 17,300 17,300 17,300 13,640 235,972,000
06/10/2008 18,200 -0.90 ▼ -4.71 18,300 18,300 18,200 12,890 234,598,000
03/10/2008 19,100 -0.20 ▼ -1.04 19,000 19,100 19,000 2,800 53,480,000
02/10/2008 19,300 0.90 ▲ 4.89 19,300 19,300 19,000 1,640 31,652,000
01/10/2008 18,400 0.80 ▲ 4.55 18,400 18,400 17,600 10,780 198,352,000
30/09/2008 17,600 -0.90 ▼ -4.86 17,600 17,600 17,600 12,180 214,368,000
29/09/2008 18,500 -0.50 ▼ -2.63 19,300 19,300 18,200 5,320 98,420,000
26/09/2008 19,000 -0.90 ▼ -4.52 20,100 20,100 19,000 5,610 106,590,000
25/09/2008 19,900 0.70 ▲ 3.65 19,900 20,000 19,300 1,930 38,407,000
24/09/2008 19,200 -0.80 ▼ -4.00 19,200 19,500 19,200 7,790 149,568,000
23/09/2008 20,000 -1.00 ▼ -4.76 21,700 21,700 20,000 11,390 227,800,000
22/09/2008 21,000 1.00 ▲ 5.00 20,900 21,000 20,800 45,770 961,170,000
19/09/2008 20,000 0.40 ▲ 2.04 19,600 20,400 19,600 15,360 307,200,000
18/09/2008 19,600 0.00 ■■ 0.00 18,700 19,600 18,700 430 8,428,000
17/09/2008 19,600 -1.00 ▼ -4.85 19,600 19,600 19,600 100 1,960,000
16/09/2008 20,600 0.10 ▲ 0.49 21,000 21,000 20,600 1,050 21,630,000
15/09/2008 20,500 0.90 ▲ 4.59 20,400 20,500 19,600 3,280 67,240,000
12/09/2008 19,600 -1.00 ▼ -4.85 19,600 19,600 19,600 9,370 183,652,000
11/09/2008 20,600 -1.00 ▼ -4.63 20,600 21,000 20,600 5,340 110,004,000
10/09/2008 21,600 -1.10 ▼ -4.85 23,000 23,000 21,600 6,160 133,056,000
09/09/2008 22,700 0.70 ▲ 3.18 21,000 23,000 21,000 9,790 222,233,000
08/09/2008 22,000 0.00 ■■ 0.00 22,900 22,900 22,000 9,240 203,280,000
05/09/2008 22,000 0.40 ▲ 1.85 22,500 22,500 21,000 8,980 197,560,000
04/09/2008 21,600 -0.80 ▼ -3.57 22,400 22,500 21,600 9,340 201,744,000
03/09/2008 22,400 1.00 ▲ 4.67 22,300 22,400 22,300 15,440 345,856,000
29/08/2008 21,400 -1.10 ▼ -4.89 21,400 23,000 21,400 5,710 122,194,000
28/08/2008 22,500 1.00 ▲ 4.65 20,500 22,500 20,500 14,830 333,675,000
27/08/2008 21,500 0.00 ■■ 0.00 22,500 22,500 20,700 5,750 123,625,000
26/08/2008 21,500 1.00 ▲ 4.88 21,000 21,500 21,000 33,470 719,605,000
25/08/2008 20,500 0.90 ▲ 4.59 19,600 20,500 19,600 13,110 268,755,000
22/08/2008 19,600 -0.90 ▼ -4.39 20,900 20,900 19,600 6,400 125,440,000
21/08/2008 20,500 0.10 ▲ 0.49 19,400 20,700 19,400 1,990 40,795,000
20/08/2008 20,400 0.00 ■■ 0.00 21,000 21,000 19,500 1,070 21,828,000
19/08/2008 20,400 0.00 ■■ 0.00 21,400 21,400 20,400 11,000 224,400,000
18/08/2008 20,400 0.90 ▲ 4.62 20,000 20,400 20,000 10,550 215,220,000
15/08/2008 19,500 0.50 ▲ 2.63 19,500 19,500 19,500 5,990 116,805,000
14/08/2008 19,000 0.50 ▲ 2.70 18,000 19,000 18,000 26,770 508,630,000
13/08/2008 18,500 0.00 ■■ 0.00 18,500 18,500 18,000 3,800 70,300,000
12/08/2008 18,500 0.00 ■■ 0.00 19,000 19,000 18,500 3,670 67,895,000
11/08/2008 18,500 0.50 ▲ 2.78 18,500 18,500 18,500 1,330 24,605,000
08/08/2008 18,000 -0.30 ▼ -1.64 18,800 18,800 18,000 2,060 37,080,000
07/08/2008 18,300 0.50 ▲ 2.81 18,000 18,300 18,000 3,000 54,900,000
06/08/2008 17,800 -0.50 ▼ -2.73 17,800 18,000 17,800 5,480 97,544,000
05/08/2008 18,300 -0.50 ▼ -2.66 18,300 18,300 18,300 6,010 109,983,000
04/08/2008 18,800 -0.50 ▼ -2.59 18,800 18,800 18,800 7,000 131,600,000
01/08/2008 19,300 -0.50 ▼ -2.53 19,300 19,300 19,300 100 1,930,000
31/07/2008 19,800 0.00 ■■ 0.00 19,300 19,800 19,300 950 18,810,000
30/07/2008 19,800 0.20 ▲ 1.02 19,100 19,800 19,100 180 3,564,000
29/07/2008 19,600 0.20 ▲ 1.03 19,900 19,900 18,900 2,370 46,452,000
28/07/2008 19,400 0.00 ■■ 0.00 18,900 19,400 18,900 2,230 43,262,000
25/07/2008 19,400 -0.60 ▼ -3.00 19,400 19,400 19,400 100 1,940,000
24/07/2008 20,000 0.40 ▲ 2.04 19,100 20,100 19,100 3,230 64,600,000
23/07/2008 19,600 -0.60 ▼ -2.97 20,200 20,200 19,600 30 588,000
22/07/2008 20,200 0.00 ■■ 0.00 20,200 20,200 20,200 0 0
21/07/2008 20,200 -0.60 ▼ -2.88 20,200 20,200 20,200 510 10,302,000
18/07/2008 20,800 0.00 ■■ 0.00 20,800 20,800 20,200 12,480 259,584,000
17/07/2008 20,800 0.00 ■■ 0.00 20,300 21,000 20,200 10,770 224,016,000
16/07/2008 20,800 -0.60 ▼ -2.80 21,400 21,500 20,800 6,090 126,672,000
15/07/2008 21,400 0.60 ▲ 2.88 21,400 21,400 21,200 10,510 224,914,000
14/07/2008 20,800 0.60 ▲ 2.97 20,500 20,800 20,400 14,490 301,392,000
11/07/2008 20,200 0.30 ▲ 1.51 19,500 20,200 19,400 5,870 118,574,000
10/07/2008 19,900 -0.60 ▼ -2.93 20,100 20,100 19,900 8,390 166,961,000
09/07/2008 20,500 0.30 ▲ 1.49 20,000 20,800 20,000 3,790 77,695,000
08/07/2008 20,200 -0.60 ▼ -2.88 20,200 20,200 20,200 19,050 384,810,000
07/07/2008 20,800 -0.60 ▼ -2.80 22,000 22,000 20,800 650 13,520,000
04/07/2008 21,400 0.60 ▲ 2.88 21,400 21,400 21,400 4,590 98,226,000
03/07/2008 20,800 0.60 ▲ 2.97 19,600 20,800 19,600 19,580 407,264,000
02/07/2008 20,200 0.50 ▲ 2.54 20,200 20,200 19,700 550 11,110,000
01/07/2008 19,700 0.50 ▲ 2.60 19,000 19,700 19,000 3,750 73,875,000
30/06/2008 19,200 0.40 ▲ 2.13 19,100 19,200 18,400 17,130 328,896,000
27/06/2008 18,800 0.00 ■■ 0.00 18,300 18,800 18,300 15,750 296,100,000
26/06/2008 18,800 0.10 ▲ 0.53 19,000 19,000 18,800 590 11,092,000
25/06/2008 18,700 0.40 ▲ 2.19 17,800 18,700 17,800 1,760 32,912,000
24/06/2008 18,300 0.40 ▲ 2.23 18,400 18,400 17,400 6,300 115,290,000
23/06/2008 17,900 -0.50 ▼ -2.72 17,900 17,900 17,900 6,520 116,708,000
20/06/2008 18,400 -0.50 ▼ -2.65 18,400 18,400 18,400 1,110 20,424,000
19/06/2008 18,900 -0.50 ▼ -2.58 18,900 18,900 18,900 220 4,158,000
18/06/2008 19,400 -0.30 ▼ -1.52 20,000 20,000 19,400 12,730 246,962,000
17/06/2008 19,700 0.30 ▲ 1.55 19,700 19,700 19,700 2,350 46,295,000
16/06/2008 19,400 0.30 ▲ 1.57 19,400 19,400 19,400 1,380 26,772,000
13/06/2008 19,100 0.30 ▲ 1.60 18,800 19,100 18,800 2,420 46,222,000
12/06/2008 18,800 -0.10 ▼ -0.53 18,700 19,200 18,700 2,280 42,864,000
11/06/2008 18,900 0.30 ▲ 1.61 18,500 18,900 18,300 6,960 131,544,000
10/06/2008 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 10 186,000
09/06/2008 18,600 -0.30 ▼ -1.59 18,600 18,600 18,600 50 930,000
06/06/2008 18,900 -0.30 ▼ -1.56 18,900 18,900 18,900 10 189,000
05/06/2008 19,200 -0.30 ▼ -1.54 19,200 19,200 19,200 10 192,000
04/06/2008 19,500 -0.30 ▼ -1.52 19,800 19,800 19,500 2,300 44,850,000
03/06/2008 19,800 -0.40 ▼ -1.98 19,800 19,800 19,800 290 5,742,000
02/06/2008 20,200 -0.30 ▼ -1.46 20,200 20,200 20,200 50 1,010,000
30/05/2008 26,700 -0.50 ▼ -1.84 26,700 26,700 26,700 590 15,753,000
29/05/2008 27,200 0.00 ■■ 0.00 27,200 27,200 27,200 0 0
28/05/2008 27,200 0.00 ■■ 0.00 27,200 27,200 27,200 0 0
27/05/2008 27,200 0.00 ■■ 0.00 27,200 27,200 27,200 0 0
26/05/2008 27,200 -0.50 ▼ -1.81 27,200 27,200 27,200 7,750 210,800,000
23/05/2008 27,700 -0.50 ▼ -1.77 27,700 27,700 27,700 2,000 55,400,000
22/05/2008 28,200 -0.50 ▼ -1.74 28,200 28,200 28,200 390 10,998,000
21/05/2008 28,700 -0.50 ▼ -1.71 28,700 28,700 28,700 150 4,305,000
20/05/2008 29,200 -0.50 ▼ -1.68 29,200 29,200 29,200 1,200 35,040,000
19/05/2008 29,700 -0.60 ▼ -1.98 29,700 29,700 29,700 1,320 39,204,000
16/05/2008 30,300 -0.60 ▼ -1.94 30,300 30,300 30,300 3,670 111,201,000
15/05/2008 30,900 -0.60 ▼ -1.90 30,900 30,900 30,900 7,330 226,497,000
14/05/2008 31,500 -0.60 ▼ -1.87 31,500 31,500 31,500 300 9,450,000
13/05/2008 32,100 -0.60 ▼ -1.83 32,100 32,100 32,100 300 9,630,000
12/05/2008 32,700 -0.60 ▼ -1.80 32,700 32,700 32,700 510 16,677,000
09/05/2008 33,300 -0.60 ▼ -1.77 33,300 33,300 33,300 10 333,000
08/05/2008 33,900 0.00 ■■ 0.00 33,900 33,900 33,900 0 0
07/05/2008 33,900 -0.60 ▼ -1.74 34,000 34,000 33,900 160 5,424,000
06/05/2008 34,500 -0.70 ▼ -1.99 34,500 34,500 34,500 20 690,000
05/05/2008 35,200 -0.70 ▼ -1.95 35,200 35,200 35,200 2,050 72,160,000
29/04/2008 35,900 0.00 ■■ 0.00 35,900 36,000 35,900 7,960 285,764,000
28/04/2008 35,900 0.00 ■■ 0.00 35,200 35,900 35,200 20,550 737,745,000
25/04/2008 35,900 -0.70 ▼ -1.91 35,900 35,900 35,900 13,820 496,138,000
24/04/2008 36,600 -0.70 ▼ -1.88 36,600 36,600 36,600 8,100 296,460,000
23/04/2008 37,300 -0.70 ▼ -1.84 37,300 37,300 37,300 1,710 63,783,000
22/04/2008 38,000 -0.70 ▼ -1.81 38,000 38,000 38,000 4,040 153,520,000
21/04/2008 38,700 -0.70 ▼ -1.78 38,700 39,000 38,700 16,110 623,457,000
18/04/2008 39,400 -0.80 ▼ -1.99 39,400 40,000 39,400 39,150 1,542,510,000
17/04/2008 40,200 0.60 ▲ 1.52 38,900 40,200 38,900 15,060 605,412,000
16/04/2008 39,600 -0.80 ▼ -1.98 39,600 39,600 39,600 20,990 831,204,000
11/04/2008 40,400 -0.80 ▼ -1.94 40,400 40,400 40,400 5,100 206,040,000
10/04/2008 41,200 -0.80 ▼ -1.90 41,200 41,200 41,200 100 4,120,000
09/04/2008 42,000 -0.80 ▼ -1.87 42,000 42,000 42,000 26,950 1,131,900,000
08/04/2008 42,800 -0.80 ▼ -1.83 43,600 43,600 42,800 29,690 1,270,732,000
07/04/2008 43,600 0.80 ▲ 1.87 43,600 43,600 43,600 31,380 1,368,168,000
04/04/2008 42,800 0.40 ▲ 0.94 42,800 42,800 42,800 40,000 1,712,000,000
03/04/2008 42,400 0.40 ▲ 0.95 42,400 42,400 42,400 30,000 1,272,000,000
02/04/2008 42,000 0.40 ▲ 0.96 42,000 42,000 42,000 31,000 1,302,000,000
01/04/2008 41,600 0.40 ▲ 0.97 41,600 41,600 41,600 137,730 5,729,568,000
31/03/2008 41,200 0.40 ▲ 0.98 41,200 41,200 41,200 1,500 61,800,000
28/03/2008 40,800 0.40 ▲ 0.99 40,800 40,800 40,800 600 24,480,000
27/03/2008 40,400 0.40 ▲ 1.00 40,400 40,400 40,400 1,650 66,660,000
26/03/2008 40,000 -0.20 ▼ -0.50 38,500 40,000 38,500 5,240 209,600,000
25/03/2008 40,200 -2.10 ▼ -4.96 40,500 40,500 40,200 9,450 379,890,000
24/03/2008 42,300 -2.20 ▼ -4.94 42,300 42,400 42,300 12,220 516,906,000
21/03/2008 44,500 0.00 ■■ 0.00 45,000 45,000 44,500 6,530 290,585,000
20/03/2008 44,500 2.10 ▲ 4.95 44,500 44,500 44,500 10 445,000
19/03/2008 42,400 -2.20 ▼ -4.93 46,800 46,800 42,400 6,600 279,840,000
18/03/2008 44,600 -2.20 ▼ -4.70 44,500 46,000 44,500 9,570 426,822,000
17/03/2008 46,800 -2.40 ▼ -4.88 49,200 49,200 46,800 3,600 168,480,000
14/03/2008 49,200 1.50 ▲ 3.14 45,400 50,000 45,400 8,170 401,964,000
13/03/2008 47,700 2.20 ▲ 4.84 46,500 47,700 46,500 6,290 300,033,000
12/03/2008 45,500 -2.00 ▼ -4.21 49,000 49,000 45,500 900 40,950,000
11/03/2008 47,500 -2.50 ▼ -5.00 47,500 47,500 47,500 2,220 105,450,000
10/03/2008 50,000 2.30 ▲ 4.82 50,000 50,000 48,000 12,380 619,000,000
07/03/2008 47,700 2.20 ▲ 4.84 47,500 47,700 47,500 600 28,620,000
06/03/2008 45,500 2.10 ▲ 4.84 45,500 45,500 45,500 710 32,305,000
05/03/2008 43,400 -2.20 ▼ -4.82 43,500 45,000 43,400 10,290 446,586,000
04/03/2008 45,600 -2.40 ▼ -5.00 45,600 46,500 45,600 14,000 638,400,000
03/03/2008 48,000 0.00 ■■ 0.00 46,200 48,000 45,600 13,180 632,640,000
29/02/2008 48,000 -2.50 ▼ -4.95 50,500 50,500 48,000 5,680 272,640,000
28/02/2008 50,500 0.70 ▲ 1.41 51,000 51,000 48,000 8,050 406,525,000
27/02/2008 49,800 0.80 ▲ 1.63 50,000 50,000 49,800 300 14,940,000
26/02/2008 49,000 -2.50 ▼ -4.85 51,500 51,500 49,000 7,800 382,200,000
25/02/2008 51,500 2.10 ▲ 4.25 51,000 51,500 51,000 7,010 361,015,000
22/02/2008 49,400 2.30 ▲ 4.88 45,100 49,400 45,100 5,020 247,988,000
21/02/2008 47,100 -2.40 ▼ -4.85 48,000 48,000 47,100 10,860 511,506,000
20/02/2008 49,500 -0.50 ▼ -1.00 50,000 51,000 49,500 15,320 758,340,000
19/02/2008 50,000 0.60 ▲ 1.21 48,800 50,000 48,800 7,730 386,500,000
18/02/2008 49,400 -2.60 ▼ -5.00 50,500 51,000 49,400 22,570 1,114,958,000
15/02/2008 52,000 -1.50 ▼ -2.80 52,000 52,000 52,000 3,010 156,520,000
14/02/2008 53,500 1.50 ▲ 2.88 53,000 53,500 53,000 4,540 242,890,000
13/02/2008 52,000 -2.50 ▼ -4.59 53,000 53,000 52,000 11,100 577,200,000
12/02/2008 54,500 -1.50 ▼ -2.68 54,000 55,000 54,000 3,160 172,220,000
01/02/2008 56,000 1.00 ▲ 1.82 55,000 56,000 55,000 36,880 2,065,280,000
31/01/2008 55,000 0.50 ▲ 0.92 52,000 55,000 52,000 26,580 1,461,900,000
30/01/2008 54,500 2.50 ▲ 4.81 53,000 54,500 53,000 46,990 2,560,955,000
29/01/2008 52,000 1.50 ▲ 2.97 53,000 53,000 52,000 33,890 1,762,280,000
28/01/2008 50,500 2.20 ▲ 4.55 50,500 50,500 50,500 16,100 813,050,000
25/01/2008 48,300 2.30 ▲ 5.00 48,300 48,300 48,300 14,500 700,350,000
24/01/2008 46,000 0.00 ■■ 0.00 46,500 46,500 46,000 4,280 196,880,000
23/01/2008 46,000 -2.00 ▼ -4.17 45,600 48,000 45,600 3,760 172,960,000
22/01/2008 48,000 -0.30 ▼ -0.62 48,300 48,300 47,700 5,260 252,480,000
21/01/2008 48,300 0.30 ▲ 0.62 48,500 48,600 48,300 860 41,538,000
18/01/2008 48,000 0.00 ■■ 0.00 48,500 48,500 47,000 3,380 162,240,000
17/01/2008 48,000 -1.30 ▼ -2.64 50,000 50,000 48,000 1,700 81,600,000
16/01/2008 49,300 2.30 ▲ 4.89 47,000 49,300 47,000 2,670 131,631,000
15/01/2008 47,000 -1.00 ▼ -2.08 48,000 48,000 45,600 12,080 567,760,000
14/01/2008 48,000 -1.00 ▼ -2.04 49,000 49,000 48,000 5,400 259,200,000
11/01/2008 49,000 1.00 ▲ 2.08 48,000 49,000 48,000 2,400 117,600,000
10/01/2008 48,000 -0.20 ▼ -0.41 48,000 48,000 48,000 1,660 79,680,000
09/01/2008 48,200 0.20 ▲ 0.42 48,300 48,300 48,000 2,550 122,910,000
08/01/2008 48,000 0.00 ■■ 0.00 49,400 49,400 48,000 900 43,200,000
07/01/2008 48,000 -1.00 ▼ -2.04 48,000 48,000 48,000 2,650 127,200,000
04/01/2008 49,000 -0.50 ▼ -1.01 49,500 49,500 49,000 2,440 119,560,000
03/01/2008 49,500 0.00 ■■ 0.00 49,500 49,500 49,500 2,500 123,750,000
02/01/2008 49,500 -0.50 ▼ -1.00 50,500 50,500 49,500 3,920 194,040,000
28/12/2007 50,000 0.00 ■■ 0.00 50,000 51,000 50,000 5,750 287,500,000
27/12/2007 50,000 -0.50 ▼ -0.99 50,000 50,000 50,000 600 30,000,000
26/12/2007 50,500 0.50 ▲ 1.00 51,500 51,500 50,000 1,710 86,355,000
25/12/2007 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 6,260 313,000,000
24/12/2007 50,000 0.40 ▲ 0.81 49,800 50,000 49,800 4,370 218,500,000
21/12/2007 49,600 0.10 ▲ 0.20 49,700 50,000 49,600 16,150 801,040,000
20/12/2007 49,500 0.00 ■■ 0.00 50,000 50,000 48,500 2,440 120,780,000
19/12/2007 49,500 0.30 ▲ 0.61 50,000 50,500 49,500 3,250 160,875,000
18/12/2007 49,200 -0.10 ▼ -0.20 49,300 49,300 49,000 8,070 397,044,000
17/12/2007 49,300 0.00 ■■ 0.00 49,000 49,300 49,000 6,990 344,607,000
14/12/2007 49,300 0.10 ▲ 0.20 49,200 49,500 49,200 6,430 316,999,000
13/12/2007 49,200 -0.80 ▼ -1.60 50,000 50,000 49,200 4,690 230,748,000
12/12/2007 50,000 0.50 ▲ 1.01 49,500 50,000 49,000 4,700 235,000,000
11/12/2007 49,500 -0.50 ▼ -1.00 50,000 50,000 49,500 6,200 306,900,000
10/12/2007 50,000 0.50 ▲ 1.01 49,500 50,000 49,500 1,380 69,000,000
07/12/2007 49,500 -1.50 ▼ -2.94 51,000 51,000 49,500 7,950 393,525,000
06/12/2007 51,000 1.00 ▲ 2.00 50,500 51,000 50,000 1,680 85,680,000
05/12/2007 50,000 0.00 ■■ 0.00 50,000 50,000 49,000 4,590 229,500,000
04/12/2007 50,000 -1.00 ▼ -1.96 51,000 51,000 50,000 3,780 189,000,000
03/12/2007 51,000 1.00 ▲ 2.00 50,500 51,000 50,000 3,750 191,250,000
30/11/2007 50,000 -0.50 ▼ -0.99 50,500 50,500 50,000 3,860 193,000,000
29/11/2007 50,500 -0.50 ▼ -0.98 51,000 51,000 50,000 7,440 375,720,000
28/11/2007 51,000 0.20 ▲ 0.39 51,000 51,000 51,000 4,460 227,460,000
27/11/2007 52,000 0.00 ■■ 0.00 52,000 52,500 52,000 27,570 1,433,640,000
26/11/2007 52,000 2.00 ▲ 4.00 51,000 52,000 50,000 13,250 689,000,000
23/11/2007 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 12,750 637,500,000
22/11/2007 50,000 0.00 ■■ 0.00 50,000 50,000 49,000 6,050 302,500,000
21/11/2007 50,000 0.00 ■■ 0.00 47,500 50,000 47,500 52,500 2,625,000,000
20/11/2007 50,000 -2.00 ▼ -3.85 52,000 52,000 50,000 25,780 1,289,000,000
19/11/2007 52,000 -1.00 ▼ -1.89 51,500 52,000 51,500 16,400 852,800,000
16/11/2007 53,000 0.00 ■■ 0.00 53,000 53,000 52,500 3,010 159,530,000
15/11/2007 53,000 -1.00 ▼ -1.85 53,000 53,000 53,000 5,300 280,900,000
14/11/2007 54,000 1.50 ▲ 2.86 53,000 54,000 53,000 5,360 289,440,000
13/11/2007 52,500 -0.50 ▼ -0.94 53,000 53,000 52,500 10,500 551,250,000
12/11/2007 53,000 0.00 ■■ 0.00 53,000 54,000 53,000 17,150 908,950,000
09/11/2007 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 13,390 709,670,000
08/11/2007 53,000 -0.50 ▼ -0.93 54,000 54,000 53,000 7,920 419,760,000
07/11/2007 53,500 1.50 ▲ 2.88 54,000 54,500 53,500 11,530 616,855,000
06/11/2007 52,000 -1.00 ▼ -1.89 51,500 52,000 51,500 18,900 982,800,000
05/11/2007 53,000 -1.50 ▼ -2.75 54,500 55,000 53,000 17,420 923,260,000
02/11/2007 54,500 -1.50 ▼ -2.68 55,000 55,000 54,000 22,050 1,201,725,000
01/11/2007 56,000 -1.50 ▼ -2.61 57,500 57,500 55,500 22,740 1,273,440,000
31/10/2007 57,500 0.50 ▲ 0.88 59,000 59,000 57,000 77,120 4,434,400,000
30/10/2007 57,000 2.50 ▲ 4.59 57,000 57,000 57,000 43,390 2,473,230,000
29/10/2007 54,500 2.50 ▲ 4.81 53,500 54,500 53,000 49,430 2,693,935,000
26/10/2007 52,000 0.00 ■■ 0.00 53,000 53,000 52,000 24,990 1,299,480,000
25/10/2007 52,000 0.00 ■■ 0.00 52,500 53,000 52,000 28,170 1,464,840,000
24/10/2007 52,000 0.50 ▲ 0.97 51,500 52,000 51,500 3,510 182,520,000
23/10/2007 51,500 -1.00 ▼ -1.90 51,000 51,500 51,000 6,370 328,055,000
22/10/2007 52,500 1.00 ▲ 1.94 51,500 52,500 51,500 23,690 1,243,725,000
19/10/2007 51,500 0.00 ■■ 0.00 50,000 51,500 50,000 7,540 388,310,000
18/10/2007 51,500 -2.00 ▼ -3.74 53,000 53,000 51,500 13,840 712,760,000
17/10/2007 53,500 1.50 ▲ 2.88 53,500 53,500 52,500 23,020 1,231,570,000
16/10/2007 52,000 0.50 ▲ 0.97 50,500 52,000 50,500 20,700 1,076,400,000
15/10/2007 51,500 -0.50 ▼ -0.96 51,000 51,500 50,000 19,530 1,005,795,000
12/10/2007 52,000 0.50 ▲ 0.97 51,500 52,000 51,000 9,700 504,400,000
11/10/2007 51,500 -0.50 ▼ -0.96 52,000 52,000 51,500 16,050 826,575,000
10/10/2007 52,000 1.50 ▲ 2.97 52,000 53,000 51,500 11,600 603,200,000
09/10/2007 50,500 1.30 ▲ 2.64 50,000 51,000 50,000 7,100 358,550,000
08/10/2007 49,200 -1.80 ▼ -3.53 51,000 51,000 49,200 4,260 209,592,000
05/10/2007 51,000 0.00 ■■ 0.00 51,500 51,500 50,500 6,100 311,100,000
04/10/2007 51,000 0.00 ■■ 0.00 51,000 51,500 51,000 2,490 126,990,000
03/10/2007 51,000 -0.50 ▼ -0.97 51,500 52,000 51,000 11,680 595,680,000
02/10/2007 51,500 0.50 ▲ 0.98 51,000 51,500 50,000 17,130 882,195,000
01/10/2007 51,000 0.00 ■■ 0.00 51,000 52,500 51,000 16,690 851,190,000
28/09/2007 51,000 1.90 ▲ 3.87 49,600 51,000 49,600 3,300 168,300,000
27/09/2007 49,100 -1.90 ▼ -3.73 49,100 49,100 49,100 2,360 115,876,000
26/09/2007 51,000 -1.50 ▼ -2.86 52,500 52,500 51,000 11,860 604,860,000
25/09/2007 52,500 2.50 ▲ 5.00 49,000 52,500 49,000 15,420 809,550,000
24/09/2007 50,000 -1.00 ▼ -1.96 52,000 52,000 50,000 9,440 472,000,000
21/09/2007 51,000 0.00 ■■ 0.00 51,000 51,000 50,000 17,770 906,270,000
20/09/2007 51,000 2.00 ▲ 4.08 50,000 51,000 50,000 8,140 415,140,000
19/09/2007 49,000 -1.00 ▼ -2.00 50,000 50,000 49,000 6,580 322,420,000
18/09/2007 50,000 0.00 ■■ 0.00 51,000 51,000 50,000 1,900 95,000,000
17/09/2007 50,000 1.00 ▲ 2.04 48,500 50,000 48,500 15,570 778,500,000
14/09/2007 49,000 1.00 ▲ 2.08 48,000 49,000 48,000 5,610 274,890,000
13/09/2007 48,000 -1.00 ▼ -2.04 49,000 49,000 48,000 10,900 523,200,000
12/09/2007 49,000 -1.00 ▼ -2.00 50,000 50,000 49,000 2,600 127,400,000
11/09/2007 50,000 2.00 ▲ 4.17 50,000 50,000 50,000 15,770 788,500,000
10/09/2007 48,000 -2.00 ▼ -4.00 50,000 50,000 47,900 3,530 169,440,000
07/09/2007 50,000 -2.00 ▼ -3.85 50,000 50,000 49,900 5,670 283,500,000
06/09/2007 52,000 0.50 ▲ 0.97 54,000 54,000 52,000 35,500 1,846,000,000
05/09/2007 51,500 2.00 ▲ 4.04 51,500 51,500 50,000 47,990 2,471,485,000
04/09/2007 49,500 2.30 ▲ 4.87 49,000 49,500 48,000 16,880 835,560,000
31/08/2007 47,200 2.20 ▲ 4.89 45,000 47,200 45,000 24,350 1,149,320,000
30/08/2007 45,000 0.00 ■■ 0.00 45,100 45,300 45,000 12,390 557,550,000
29/08/2007 45,000 0.90 ▲ 2.04 44,500 45,000 43,000 13,020 585,900,000
28/08/2007 44,100 2.10 ▲ 5.00 41,300 44,100 41,300 16,340 720,594,000
27/08/2007 42,000 -0.50 ▼ -1.18 42,500 42,500 42,000 380 15,960,000
24/08/2007 42,500 0.00 ■■ 0.00 42,100 42,500 42,100 4,100 174,250,000
23/08/2007 42,500 -1.50 ▼ -3.41 43,000 43,000 42,500 1,300 55,250,000
22/08/2007 44,000 1.00 ▲ 2.33 42,600 44,000 42,600 910 40,040,000
21/08/2007 43,000 0.60 ▲ 1.42 44,400 44,400 43,000 7,500 322,500,000
20/08/2007 42,400 -0.60 ▼ -1.40 43,000 43,000 42,400 2,370 100,488,000
17/08/2007 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 100 4,300,000
16/08/2007 43,000 -0.50 ▼ -1.15 43,000 43,500 43,000 1,660 71,380,000
15/08/2007 43,500 0.00 ■■ 0.00 43,500 43,500 42,500 1,430 62,205,000
14/08/2007 43,500 0.50 ▲ 1.16 43,500 43,500 43,500 2,040 88,740,000
13/08/2007 43,000 1.00 ▲ 2.38 43,000 43,000 43,000 1,020 43,860,000
10/08/2007 42,000 -2.00 ▼ -4.55 44,000 44,000 42,000 3,530 148,260,000
09/08/2007 44,000 1.00 ▲ 2.33 43,000 44,000 43,000 1,670 73,480,000
08/08/2007 43,000 0.50 ▲ 1.18 42,500 43,000 42,500 5,980 257,140,000
07/08/2007 42,500 -1.50 ▼ -3.41 42,500 43,000 42,500 4,200 178,500,000
06/08/2007 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 700 30,800,000
03/08/2007 44,000 -1.00 ▼ -2.22 45,900 45,900 44,000 1,120 49,280,000
02/08/2007 45,000 1.00 ▲ 2.27 46,000 46,000 45,000 3,720 167,400,000
01/08/2007 44,000 2.00 ▲ 4.76 43,000 44,000 43,000 5,340 234,960,000
31/07/2007 42,000 -2.00 ▼ -4.55 44,000 44,000 42,000 1,920 80,640,000
30/07/2007 44,000 -2.00 ▼ -4.35 44,000 44,000 44,000 8,790 386,760,000
27/07/2007 46,000 -0.10 ▼ -0.22 44,000 46,000 44,000 7,490 344,540,000
26/07/2007 46,100 -0.90 ▼ -1.91 46,100 46,100 46,100 400 18,440,000
25/07/2007 47,000 -0.80 ▼ -1.67 0 47,000 46,500 2,700 126,900,000
24/07/2007 47,800 0.00 ■■ 0.00 47,800 47,800 47,800 2,100 100,380,000
23/07/2007 47,800 0.00 ■■ 0.00 47,800 47,800 47,800 2,100 100,380,000
20/07/2007 47,800 2.20 ▲ 4.82 47,800 47,800 47,800 8,070 385,746,000
19/07/2007 45,600 -1.50 ▼ -3.18 0 47,100 45,600 1,240 56,544,000
18/07/2007 47,100 0.00 ■■ 0.00 47,000 47,100 47,000 2,760 129,996,000
17/07/2007 47,100 -0.20 ▼ -0.42 47,100 47,100 47,000 1,300 61,230,000
16/07/2007 47,300 -0.70 ▼ -1.46 47,300 47,300 47,300 200 9,460,000
13/07/2007 48,000 -0.10 ▼ -0.21 0 48,000 47,800 2,340 112,320,000
12/07/2007 48,100 -0.40 ▼ -0.82 48,100 48,100 48,100 500 24,050,000
11/07/2007 48,500 1.50 ▲ 3.19 49,000 49,000 48,500 3,300 160,050,000
10/07/2007 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 2,300 108,100,000
09/07/2007 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 1,200 56,400,000
06/07/2007 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 1,200 56,400,000
05/07/2007 47,000 0.20 ▲ 0.43 46,800 47,000 46,800 2,580 121,260,000
04/07/2007 46,800 0.00 ■■ 0.00 45,000 46,800 45,000 2,590 121,212,000
03/07/2007 46,800 -0.70 ▼ -1.47 46,800 46,800 46,800 1,360 63,648,000
02/07/2007 47,500 -0.70 ▼ -1.45 48,200 48,200 47,500 2,000 95,000,000
29/06/2007 48,200 -0.80 ▼ -1.63 48,500 49,000 48,200 1,700 81,940,000
28/06/2007 49,000 0.00 ■■ 0.00 49,000 49,000 49,000 6,600 323,400,000
27/06/2007 49,000 0.00 ■■ 0.00 49,000 49,000 49,000 350 17,150,000
26/06/2007 49,000 -1.00 ▼ -2.00 50,000 50,000 49,000 7,670 375,830,000
25/06/2007 50,000 1.00 ▲ 2.04 48,100 50,000 48,100 5,540 277,000,000
22/06/2007 49,000 -0.50 ▼ -1.01 49,000 49,000 47,500 9,430 462,070,000
21/06/2007 49,500 0.00 ■■ 0.00 49,500 49,500 49,500 4,200 207,900,000
20/06/2007 49,500 0.00 ■■ 0.00 51,000 51,000 49,500 1,560 77,220,000
19/06/2007 49,500 0.00 ■■ 0.00 49,500 49,500 49,500 12,580 622,710,000
18/06/2007 49,500 0.00 ■■ 0.00 49,500 50,000 49,500 2,600 128,700,000
15/06/2007 49,500 -0.50 ▼ -1.00 49,500 49,500 49,500 3,540 175,230,000
14/06/2007 50,000 0.00 ■■ 0.00 50,000 50,000 47,600 1,880 94,000,000
13/06/2007 50,000 0.00 ■■ 0.00 50,000 50,500 50,000 3,100 155,000,000
12/06/2007 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 3,360 168,000,000
11/06/2007 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 5,360 268,000,000
08/06/2007 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 9,030 451,500,000
07/06/2007 50,000 0.00 ■■ 0.00 50,000 51,000 50,000 9,300 465,000,000
06/06/2007 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 5,710 285,500,000
05/06/2007 50,000 -2.00 ▼ -3.85 52,000 52,000 50,000 10,800 540,000,000
04/06/2007 52,000 1.00 ▲ 1.96 52,000 52,000 51,000 3,710 192,920,000
01/06/2007 51,000 -2.00 ▼ -3.77 53,000 53,000 51,000 3,990 203,490,000
31/05/2007 53,000 2.50 ▲ 4.95 50,000 53,000 50,000 64,020 3,393,060,000
30/05/2007 50,500 -2.00 ▼ -3.81 52,000 52,000 50,500 4,550 229,775,000
29/05/2007 52,500 1.00 ▲ 1.94 51,500 52,500 51,500 52,090 2,734,725,000
28/05/2007 51,500 2.00 ▲ 4.04 50,000 51,500 50,000 22,430 1,155,145,000
25/05/2007 49,500 0.10 ▲ 0.20 49,400 49,500 49,400 4,630 229,185,000
24/05/2007 49,400 -2.60 ▼ -5.00 49,400 52,000 49,400 5,670 280,098,000
23/05/2007 52,000 1.50 ▲ 2.97 51,000 52,000 51,000 15,020 781,040,000
22/05/2007 50,500 -0.50 ▼ -0.98 51,000 51,500 50,500 22,280 1,125,140,000
21/05/2007 51,000 0.00 ■■ 0.00 50,000 51,000 50,000 10,340 527,340,000
18/05/2007 51,000 -2.00 ▼ -3.77 50,500 51,000 50,500 6,070 309,570,000
17/05/2007 53,000 2.50 ▲ 4.95 50,000 53,000 50,000 45,050 2,387,650,000
16/05/2007 50,500 0.00 ■■ 0.00 49,500 50,500 49,500 21,010 1,061,005,000
15/05/2007 50,500 0.50 ▲ 1.00 50,000 50,500 50,000 13,020 657,510,000
14/05/2007 50,000 0.00 ■■ 0.00 0 52,500 50,000 36,190 1,809,500,000
11/05/2007 50,000 1.00 ▲ 2.04 51,000 51,000 50,000 32,150 1,607,500,000
10/05/2007 49,000 -1.00 ▼ -2.00 49,000 52,500 49,000 21,010 1,029,490,000
09/05/2007 50,000 -0.50 ▼ -0.99 50,500 53,000 50,000 28,140 1,407,000,000
08/05/2007 50,500 2.00 ▲ 4.12 49,000 50,500 49,000 16,190 817,595,000
07/05/2007 48,500 0.00 ■■ 0.00 46,500 49,000 46,600 3,040 147,440,000
04/05/2007 48,500 -2.50 ▼ -4.90 48,500 48,500 48,500 3,200 155,200,000
03/05/2007 51,000 0.00 ■■ 0.00 50,000 51,000 50,000 29,520 1,505,520,000
02/05/2007 51,000 0.50 ▲ 0.99 51,500 51,500 51,000 5,390 274,890,000
25/04/2007 50,500 2.20 ▲ 4.55 48,000 50,500 48,000 14,670 740,835,000
24/04/2007 48,300 0.00 ■■ 0.00 46,100 48,300 46,100 14,900 719,670,000
23/04/2007 48,300 0.00 ■■ 0.00 48,300 48,300 48,300 25,640 1,238,412,000
20/04/2007 48,300 0.00 ■■ 0.00 48,300 48,300 48,300 14,700 710,010,000
19/04/2007 48,300 2.30 ▲ 5.00 46,000 48,300 46,000 10,600 511,980,000
18/04/2007 46,000 2.00 ▲ 4.55 46,000 46,000 46,000 4,770 219,420,000
17/04/2007 44,000 -1.60 ▼ -3.51 43,500 44,000 43,400 35,750 1,573,000,000
16/04/2007 45,600 -2.40 ▼ -5.00 45,600 45,600 45,600 14,360 654,816,000
13/04/2007 48,000 -2.00 ▼ -4.00 49,000 49,000 48,000 11,310 542,880,000
12/04/2007 50,000 -0.50 ▼ -0.99 50,500 50,500 49,000 5,450 272,500,000
11/04/2007 50,500 0.00 ■■ 0.00 50,500 50,500 50,500 7,390 373,195,000
10/04/2007 50,500 0.00 ■■ 0.00 48,000 50,500 48,000 14,010 707,505,000
09/04/2007 50,500 -2.50 ▼ -4.72 50,500 50,500 50,500 4,800 242,400,000
06/04/2007 53,000 -1.50 ▼ -2.75 54,500 55,500 53,000 22,370 1,185,610,000
05/04/2007 54,500 -6.00 ▼ -9.92 50,000 54,500 50,000 23,540 1,282,930,000
04/04/2007 62,500 0.50 ▲ 0.81 62,000 62,500 62,000 24,120 1,507,500,000
03/04/2007 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 26,460 1,640,520,000
02/04/2007 62,000 -2.00 ▼ -3.12 62,000 62,000 62,000 25,180 1,561,160,000
30/03/2007 64,000 -1.00 ▼ -1.54 65,000 65,000 63,000 28,750 1,840,000,000
29/03/2007 65,000 3.00 ▲ 4.84 65,000 65,000 65,000 20,420 1,327,300,000
28/03/2007 62,000 -1.00 ▼ -1.59 62,000 62,000 62,000 12,920 801,040,000
27/03/2007 63,000 -3.00 ▼ -4.55 69,000 69,000 63,000 47,020 2,962,260,000
26/03/2007 66,000 1.00 ▲ 1.54 68,000 68,000 66,000 41,670 2,750,220,000
23/03/2007 65,000 1.00 ▲ 1.56 64,000 65,000 64,000 15,380 999,700,000
22/03/2007 64,000 -1.00 ▼ -1.54 66,500 66,500 64,000 8,390 536,960,000
21/03/2007 65,000 -1.00 ▼ -1.52 66,000 66,000 65,000 15,780 1,025,700,000
20/03/2007 66,000 1.00 ▲ 1.54 68,000 68,000 66,000 49,110 3,241,260,000
19/03/2007 65,000 3.00 ▲ 4.84 65,000 65,000 65,000 29,500 1,917,500,000
16/03/2007 62,000 0.00 ■■ 0.00 61,000 62,000 59,500 16,220 1,005,640,000
15/03/2007 62,000 -3.00 ▼ -4.62 62,000 62,000 62,000 6,570 407,340,000
14/03/2007 65,000 -3.00 ▼ -4.41 65,000 65,000 65,000 13,080 850,200,000
13/03/2007 68,000 -0.50 ▼ -0.73 68,000 68,500 65,500 32,930 2,239,240,000
12/03/2007 68,500 0.00 ■■ 0.00 68,500 70,500 68,500 36,920 2,529,020,000
09/03/2007 68,500 3.00 ▲ 4.58 68,500 68,500 68,500 31,250 2,140,625,000
08/03/2007 65,500 2.50 ▲ 3.97 62,000 65,500 62,000 34,500 2,259,750,000
07/03/2007 63,000 -2.00 ▼ -3.08 62,000 64,000 62,000 28,010 1,764,630,000
06/03/2007 65,000 -3.00 ▼ -4.41 65,000 65,000 65,000 24,860 1,615,900,000
05/03/2007 68,000 0.00 ■■ 0.00 68,000 68,000 68,000 26,870 1,827,160,000
02/03/2007 68,000 1.00 ▲ 1.49 70,000 70,000 68,000 85,510 5,814,680,000
01/03/2007 67,000 3.00 ▲ 4.69 67,000 67,000 67,000 46,720 3,130,240,000
28/02/2007 64,000 3.00 ▲ 4.92 64,000 64,000 64,000 24,970 1,598,080,000
27/02/2007 61,000 2.50 ▲ 4.27 61,000 61,000 61,000 21,260 1,296,860,000
26/02/2007 58,500 2.50 ▲ 4.46 58,500 58,500 58,500 6,450 377,325,000
15/02/2007 56,000 2.50 ▲ 4.67 56,000 56,000 56,000 30,810 1,725,360,000
14/02/2007 53,500 2.50 ▲ 4.90 53,500 53,500 53,000 28,620 1,531,170,000
13/02/2007 51,000 0.50 ▲ 0.99 51,000 52,500 51,000 21,750 1,109,250,000
12/02/2007 50,500 1.00 ▲ 2.02 49,500 50,500 49,500 1,890 95,445,000
09/02/2007 49,500 0.00 ■■ 0.00 49,500 49,500 49,000 2,620 129,690,000
08/02/2007 49,500 -1.50 ▼ -2.94 49,500 49,500 49,500 1,290 63,855,000
07/02/2007 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 2,310 117,810,000
06/02/2007 51,000 0.00 ■■ 0.00 51,000 51,000 48,500 8,370 426,870,000
05/02/2007 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 7,200 367,200,000
02/02/2007 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 2,730 139,230,000
01/02/2007 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 2,750 140,250,000
31/01/2007 51,000 0.50 ▲ 0.99 51,000 51,000 51,000 4,460 227,460,000
30/01/2007 50,500 1.20 ▲ 2.43 50,500 50,500 50,500 10,300 520,150,000
29/01/2007 49,300 2.30 ▲ 4.89 49,300 49,300 49,300 13,490 665,057,000
26/01/2007 47,000 -1.00 ▼ -2.08 0 48,000 45,600 2,430 114,210,000
25/01/2007 48,000 -2.50 ▼ -4.95 48,000 48,000 48,000 550 26,400,000
24/01/2007 50,500 0.00 ■■ 0.00 50,500 50,500 50,500 0 0
23/01/2007 50,500 0.00 ■■ 0.00 50,000 50,500 50,000 4,000 202,000,000
22/01/2007 50,500 0.50 ▲ 1.00 0 50,500 50,000 4,000 202,000,000
19/01/2007 50,000 1.50 ▲ 3.09 48,500 50,000 48,500 8,130 406,500,000
18/01/2007 48,500 0.00 ■■ 0.00 48,500 48,500 48,500 3,900 189,150,000
17/01/2007 48,500 1.00 ▲ 2.11 0 49,500 48,500 3,140 152,290,000
16/01/2007 47,500 -2.40 ▼ -4.81 47,500 47,500 47,500 3,800 180,500,000
15/01/2007 49,900 0.90 ▲ 1.84 0 49,900 49,100 2,200 109,780,000
12/01/2007 49,000 0.00 ■■ 0.00 49,000 49,000 49,000 1,180 57,820,000
11/01/2007 49,000 -1.00 ▼ -2.00 0 50,000 49,000 1,400 68,600,000
10/01/2007 50,000 2.00 ▲ 4.17 0 50,000 49,000 2,620 131,000,000
09/01/2007 48,000 -2.00 ▼ -4.00 50,000 50,000 48,000 1,970 94,560,000
08/01/2007 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 1,200 60,000,000
05/01/2007 50,000 -2.00 ▼ -3.85 50,000 50,000 50,000 650 32,500,000
04/01/2007 52,000 0.50 ▲ 0.97 52,500 52,500 52,000 10,670 554,840,000
03/01/2007 51,500 2.10 ▲ 4.25 51,500 51,500 51,500 3,980 204,970,000
02/01/2007 49,400 2.30 ▲ 4.88 49,400 49,400 49,400 1,460 72,124,000
29/12/2006 47,100 -2.40 ▼ -4.85 49,500 49,500 47,100 6,080 286,368,000
28/12/2006 49,500 0.50 ▲ 1.02 49,500 49,500 49,000 3,460 171,270,000
27/12/2006 49,000 2.20 ▲ 4.70 49,000 49,000 49,000 250 12,250,000
26/12/2006 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 5,160 247,680,000
25/12/2006 48,000 -2.00 ▼ -4.00 50,000 50,000 48,000 6,050 290,400,000
22/12/2006 50,000 -1.50 ▼ -2.91 51,500 50,000 49,000 2,290 114,500,000
21/12/2006 51,500 0.00 ■■ 0.00 51,500 54,000 51,500 3,410 175,615,000
20/12/2006 51,500 -2.50 ▼ -4.63 51,500 51,500 51,500 1,800 92,700,000
19/12/2006 54,000 -1.00 ▼ -1.82 54,000 54,000 54,000 5,500 297,000,000
18/12/2006 55,000 2.00 ▲ 3.77 53,000 55,000 53,000 6,620 364,100,000
15/12/2006 53,000 2.50 ▲ 4.95 49,500 53,000 49,500 2,690 142,570,000
14/12/2006 50,500 0.00 ■■ 0.00 50,500 50,500 50,500 6,750 340,875,000
13/12/2006 50,500 0.00 ■■ 0.00 50,500 50,500 50,000 4,240 214,120,000
12/12/2006 50,500 -2.50 ▼ -4.72 52,000 52,000 50,500 4,840 244,420,000
11/12/2006 53,000 -2.00 ▼ -3.64 55,000 55,000 53,000 950 50,350,000
08/12/2006 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 0 0
07/12/2006 55,000 2.00 ▲ 3.77 53,000 55,000 50,500 2,110 116,050,000
06/12/2006 53,000 -2.00 ▼ -3.64 55,000 55,000 53,000 9,050 479,650,000
05/12/2006 55,000 0.00 ■■ 0.00 56,000 56,000 55,000 8,810 484,550,000
04/12/2006 55,000 2.50 ▲ 4.76 55,000 55,000 55,000 12,020 661,100,000
01/12/2006 52,500 2.50 ▲ 5.00 52,500 52,500 52,500 6,100 320,250,000
30/11/2006 50,000 2.00 ▲ 4.17 50,000 50,000 50,000 6,610 330,500,000
29/11/2006 48,000 0.00 ■■ 0.00 45,600 48,000 45,600 25,030 1,201,440,000
28/11/2006 48,000 -2.50 ▼ -4.95 48,000 48,000 48,000 5,100 244,800,000
27/11/2006 50,500 -2.50 ▼ -4.72 50,500 50,500 50,500 4,110 207,555,000
24/11/2006 53,000 -2.50 ▼ -4.50 55,500 55,500 53,000 8,090 428,770,000
23/11/2006 55,500 -2.50 ▼ -4.31 56,500 56,500 55,500 4,320 239,760,000
22/11/2006 58,000 -2.50 ▼ -4.13 58,500 58,500 58,000 600 34,800,000
21/11/2006 60,500 -0.50 ▼ -0.82 61,000 61,000 60,500 2,370 143,385,000
20/11/2006 61,000 -1.00 ▼ -1.61 62,000 62,000 59,500 13,710 836,310,000
17/11/2006 62,000 2.00 ▲ 3.33 60,000 62,000 60,000 28,570 1,771,340,000
16/11/2006 60,000 0.00 ■■ 0.00 0 60,000 0 4,470 268,200,000
01/01/1970 48,700 0.00 ■■ 0.00 48,700 0 0 0 0
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
  • Nơi mua bán cổ phiếu OTC
  • Thông tin cổ phiếu OTC
  • IR online
  • Thông tin doanh nghiệp
  • Tin tức tài chính, chứng khoán
  • The Marketplace for Alternative Investments
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp