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 Phát triển Đô thị Công nghiệp số 2
Industrial Urban Development JSC No. 2
Mã CK:      D2D      32.05      ▲ +1.05 (+3.28%)      (cập nhật 03:30 21/11/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Bất động sản
Website: http://www.d2d.com.vn
D2D » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
21/11/2024 32,050 1.05 ▲ 3.28 31,000 33,050 31,050 8,060 258,323,000
20/11/2024 31,000 0.40 ▲ 1.29 30,600 31,500 30,500 4,190 129,890,000
19/11/2024 30,600 -0.40 ▼ -1.31 31,000 31,000 30,600 2,430 74,358,000
18/11/2024 31,000 -0.35 ▼ -1.13 31,350 31,500 30,750 4,580 141,980,000
15/11/2024 31,350 -0.05 ▼ -0.16 31,400 31,850 31,000 4,700 147,345,000
14/11/2024 31,400 -0.60 ▼ -1.91 32,000 31,600 31,200 5,720 179,608,000
13/11/2024 32,000 0.00 ■■ 0.00 32,000 32,000 31,100 8,410 269,120,000
12/11/2024 32,000 -0.20 ▼ -0.63 32,200 32,300 31,950 6,410 205,120,000
11/11/2024 32,200 -0.25 ▼ -0.78 32,450 32,600 32,150 3,470 111,734,000
08/11/2024 32,450 -0.35 ▼ -1.08 32,800 32,750 32,250 13,620 441,969,000
07/11/2024 32,800 0.60 ▲ 1.83 32,200 34,000 32,350 12,660 415,248,000
06/11/2024 32,200 0.65 ▲ 2.02 31,550 32,900 31,600 12,660 407,652,000
05/11/2024 31,550 -0.05 ▼ -0.16 31,600 31,800 31,550 3,380 106,639,000
04/11/2024 31,600 -0.40 ▼ -1.27 32,000 32,050 31,500 20,380 644,008,000
01/11/2024 32,000 0.00 ■■ 0.00 32,000 32,200 31,950 7,100 227,200,000
31/10/2024 32,000 -0.10 ▼ -0.31 32,100 32,500 31,950 16,510 528,320,000
30/10/2024 32,100 0.20 ▲ 0.62 31,900 32,500 31,950 6,890 221,169,000
29/10/2024 31,900 -0.10 ▼ -0.31 32,000 32,000 31,750 3,280 104,632,000
28/10/2024 32,000 -0.15 ▼ -0.47 32,150 33,000 31,800 9,510 304,320,000
25/10/2024 32,150 0.30 ▲ 0.93 31,850 32,200 31,650 19,530 627,889,500
24/10/2024 31,850 -0.60 ▼ -1.88 32,450 32,800 31,850 3,640 115,934,000
23/10/2024 32,450 0.05 ▲ 0.15 32,400 33,000 31,500 4,870 158,031,500
22/10/2024 32,400 -0.60 ▼ -1.85 33,000 33,500 32,350 4,200 136,080,000
21/10/2024 33,000 0.00 ■■ 0.00 33,000 33,200 32,800 4,390 144,870,000
18/10/2024 33,000 -0.60 ▼ -1.82 33,600 33,600 33,000 6,320 208,560,000
17/10/2024 33,600 -0.30 ▼ -0.89 33,900 33,900 32,900 7,640 256,704,000
16/10/2024 33,900 0.30 ▲ 0.88 33,600 34,300 33,500 7,960 269,844,000
15/10/2024 33,600 -1.90 ▼ -5.65 35,500 35,500 33,400 18,610 625,296,000
14/10/2024 35,500 -1.25 ▼ -3.52 36,750 36,600 34,850 29,010 1,029,855,000
11/10/2024 36,750 -0.25 ▼ -0.68 37,000 37,800 36,150 20,930 769,177,500
10/10/2024 45,700 -0.05 ▼ -0.11 45,750 46,000 44,800 88,240 4,032,568,000
09/10/2024 45,750 0.70 ▲ 1.53 45,050 46,000 44,900 26,690 1,221,067,500
08/10/2024 45,050 -3.15 ▼ -6.99 48,200 48,200 45,050 43,530 1,961,026,500
07/10/2024 48,200 -0.10 ▼ -0.21 48,300 48,700 48,100 25,420 1,225,244,000
04/10/2024 48,300 0.20 ▲ 0.41 48,100 49,500 48,300 27,990 1,351,917,000
03/10/2024 48,100 0.50 ▲ 1.04 47,600 48,500 47,500 29,600 1,423,760,000
02/10/2024 47,600 -1.25 ▼ -2.63 48,850 49,150 47,000 24,190 1,151,444,000
01/10/2024 48,850 -0.45 ▼ -0.92 49,300 49,900 48,850 14,210 694,158,500
30/09/2024 49,300 2.80 ▲ 5.68 46,500 49,700 45,500 37,400 1,843,820,000
27/09/2024 46,500 1.80 ▲ 3.87 44,700 47,000 44,800 13,550 630,075,000
26/09/2024 44,700 0.25 ▲ 0.56 44,450 44,800 44,400 4,200 187,740,000
25/09/2024 44,450 0.95 ▲ 2.14 43,500 45,000 43,500 3,910 173,799,500
24/09/2024 43,500 1.05 ▲ 2.41 42,450 43,500 42,750 5,960 259,260,000
23/09/2024 42,450 0.15 ▲ 0.35 42,300 42,900 42,300 2,350 99,757,500
20/09/2024 42,300 0.15 ▲ 0.35 42,150 42,800 42,300 5,860 247,878,000
19/09/2024 42,150 -0.35 ▼ -0.83 42,500 42,500 42,000 2,540 107,061,000
18/09/2024 42,500 0.30 ▲ 0.71 42,200 43,000 42,100 5,980 254,150,000
17/09/2024 42,200 0.10 ▲ 0.24 42,100 42,200 41,900 4,730 199,606,000
16/09/2024 42,100 2.10 ▲ 4.99 40,000 42,200 40,300 17,540 738,434,000
13/09/2024 40,000 0.00 ■■ 0.00 40,000 40,000 39,850 3,740 149,600,000
12/09/2024 40,000 -0.20 ▼ -0.50 40,200 40,200 39,900 3,640 145,600,000
11/09/2024 40,200 0.30 ▲ 0.75 39,900 40,200 39,850 550 22,110,000
10/09/2024 39,900 -0.50 ▼ -1.25 40,400 41,200 39,900 4,570 182,343,000
09/09/2024 40,400 0.30 ▲ 0.74 40,100 40,400 40,000 3,740 151,096,000
06/09/2024 40,100 0.00 ■■ 0.00 40,100 40,250 40,050 5,860 234,986,000
05/09/2024 40,100 -0.05 ▼ -0.12 40,150 40,200 40,000 3,150 126,315,000
04/09/2024 40,150 0.05 ▲ 0.12 40,100 40,450 39,900 5,890 236,483,500
30/08/2024 40,100 0.15 ▲ 0.37 39,950 40,900 39,800 2,810 112,681,000
29/08/2024 39,950 0.30 ▲ 0.75 39,650 39,950 39,650 1,180 47,141,000
28/08/2024 39,650 -0.15 ▼ -0.38 39,800 39,800 39,500 1,730 68,594,500
27/08/2024 39,800 0.05 ▲ 0.13 39,750 39,800 39,550 810 32,238,000
26/08/2024 39,750 -0.40 ▼ -1.01 40,150 40,100 39,450 4,360 173,310,000
23/08/2024 40,150 -0.20 ▼ -0.50 40,350 40,500 39,950 4,800 192,720,000
22/08/2024 40,350 0.05 ▲ 0.12 40,300 40,900 40,100 4,600 185,610,000
21/08/2024 40,300 0.35 ▲ 0.87 39,950 41,000 39,900 15,950 642,785,000
20/08/2024 39,950 0.15 ▲ 0.38 39,800 40,500 39,100 3,870 154,606,500
19/08/2024 39,800 -0.20 ▼ -0.50 40,000 40,850 39,500 1,480 58,904,000
16/08/2024 40,000 0.00 ■■ 0.00 40,000 40,000 38,450 2,870 114,800,000
15/08/2024 40,000 0.50 ▲ 1.25 39,500 41,200 38,800 1,390 55,600,000
14/08/2024 39,500 -2.20 ▼ -5.57 41,700 41,200 39,000 4,240 167,480,000
13/08/2024 41,700 0.05 ▲ 0.12 41,650 41,700 41,150 400 16,680,000
12/08/2024 41,650 0.55 ▲ 1.32 41,100 41,650 41,200 1,310 54,561,500
09/08/2024 41,100 1.85 ▲ 4.50 39,250 41,600 39,250 950 39,045,000
08/08/2024 39,250 -0.15 ▼ -0.38 39,400 39,350 39,000 670 26,297,500
07/08/2024 39,400 -0.10 ▼ -0.25 39,500 39,600 38,200 2,010 79,194,000
06/08/2024 39,500 0.50 ▲ 1.27 39,000 39,650 37,550 3,760 148,520,000
05/08/2024 39,000 -1.00 ▼ -2.56 40,000 39,150 38,000 3,540 138,060,000
02/08/2024 40,000 -0.80 ▼ -2.00 40,800 40,000 38,900 2,800 112,000,000
01/08/2024 40,800 -2.25 ▼ -5.51 43,050 42,950 40,100 12,830 523,464,000
31/07/2024 43,050 -0.75 ▼ -1.74 43,800 44,000 42,100 1,060 45,633,000
30/07/2024 43,800 -0.20 ▼ -0.46 44,000 43,950 41,100 1,340 58,692,000
29/07/2024 44,000 -0.90 ▼ -2.05 44,900 44,500 43,650 4,300 189,200,000
26/07/2024 44,900 -0.10 ▼ -0.22 45,000 45,000 44,200 1,330 59,717,000
25/07/2024 45,000 -0.80 ▼ -1.78 45,800 46,000 44,950 1,170 52,650,000
24/07/2024 45,800 0.20 ▲ 0.44 45,600 45,800 45,200 1,170 53,586,000
23/07/2024 45,600 -1.00 ▼ -2.19 46,600 46,300 45,600 3,690 168,264,000
22/07/2024 46,600 -0.30 ▼ -0.64 46,900 46,800 46,050 2,900 135,140,000
19/07/2024 46,900 0.60 ▲ 1.28 46,300 46,950 45,900 4,040 189,476,000
18/07/2024 46,300 -0.70 ▼ -1.51 47,000 47,450 45,600 5,370 248,631,000
17/07/2024 47,000 -1.40 ▼ -2.98 48,400 48,900 46,100 14,570 684,790,000
16/07/2024 48,400 -0.20 ▼ -0.41 48,600 49,000 48,250 2,330 112,772,000
15/07/2024 48,600 0.10 ▲ 0.21 48,500 48,600 48,350 2,470 120,042,000
12/07/2024 48,500 0.00 ■■ 0.00 48,500 48,600 48,250 3,580 173,630,000
11/07/2024 48,500 0.00 ■■ 0.00 48,500 48,500 48,250 1,700 82,450,000
10/07/2024 48,500 -0.15 ▼ -0.31 48,650 48,650 48,200 4,840 234,740,000
09/07/2024 48,650 -0.30 ▼ -0.62 48,950 49,000 48,400 7,290 354,658,500
08/07/2024 48,950 0.55 ▲ 1.12 48,400 49,000 48,200 2,230 109,158,500
05/07/2024 48,400 -0.10 ▼ -0.21 48,500 48,500 48,300 1,800 87,120,000
04/07/2024 48,500 -0.30 ▼ -0.62 48,800 48,800 48,400 2,490 120,765,000
03/07/2024 48,800 0.10 ▲ 0.20 48,700 48,850 48,500 1,540 75,152,000
02/07/2024 48,700 0.15 ▲ 0.31 48,550 48,900 48,400 6,100 297,070,000
01/07/2024 48,550 -0.05 ▼ -0.10 48,600 48,800 48,450 2,230 108,266,500
28/06/2024 48,600 0.00 ■■ 0.00 48,600 48,950 48,400 3,200 155,520,000
27/06/2024 48,600 -0.10 ▼ -0.21 48,700 48,700 48,300 3,290 159,894,000
26/06/2024 48,700 0.00 ■■ 0.00 48,700 48,800 48,300 3,150 153,405,000
25/06/2024 48,700 0.10 ▲ 0.21 48,600 49,000 48,150 1,950 94,965,000
24/06/2024 48,600 -0.20 ▼ -0.41 48,800 49,350 48,100 8,020 389,772,000
21/06/2024 48,800 0.05 ▲ 0.10 48,750 48,900 48,750 1,920 93,696,000
20/06/2024 48,750 0.60 ▲ 1.23 48,150 49,000 48,000 10,620 517,725,000
19/06/2024 48,150 0.00 ■■ 0.00 48,150 48,500 48,050 3,410 164,191,500
18/06/2024 48,150 0.05 ▲ 0.10 48,100 48,500 47,500 2,770 133,375,500
17/06/2024 48,100 0.70 ▲ 1.46 47,400 49,450 47,100 10,570 508,417,000
14/06/2024 47,400 0.30 ▲ 0.63 47,100 47,500 46,900 3,110 147,414,000
13/06/2024 47,100 0.25 ▲ 0.53 46,850 47,300 46,950 2,590 121,989,000
12/06/2024 46,850 0.00 ■■ 0.00 46,850 47,050 46,850 3,800 178,030,000
11/06/2024 46,850 0.05 ▲ 0.11 46,800 47,250 46,800 2,630 123,215,500
10/06/2024 46,800 -0.80 ▼ -1.71 47,600 47,950 46,800 4,330 202,644,000
07/06/2024 47,600 0.45 ▲ 0.95 47,150 48,000 46,800 3,210 152,796,000
06/06/2024 47,150 0.15 ▲ 0.32 47,000 47,200 46,750 1,900 89,585,000
05/06/2024 47,000 -0.05 ▼ -0.11 47,050 47,400 47,000 6,650 312,550,000
04/06/2024 47,050 0.00 ■■ 0.00 47,050 47,500 46,700 9,220 433,801,000
03/06/2024 47,050 -0.45 ▼ -0.96 47,500 48,000 46,800 4,130 194,316,500
31/05/2024 47,500 -0.40 ▼ -0.84 47,900 48,600 46,200 11,150 529,625,000
30/05/2024 47,900 1.90 ▲ 3.97 46,000 48,000 45,600 15,780 755,862,000
29/05/2024 46,000 0.50 ▲ 1.09 45,500 46,500 45,300 23,130 1,063,980,000
28/05/2024 45,500 -0.30 ▼ -0.66 45,800 46,600 45,150 2,000 91,000,000
27/05/2024 45,800 1.55 ▲ 3.38 44,250 46,500 44,050 4,880 223,504,000
24/05/2024 44,250 -0.35 ▼ -0.79 44,600 44,900 44,250 6,140 271,695,000
23/05/2024 44,600 0.25 ▲ 0.56 44,350 44,900 44,300 1,640 73,144,000
22/05/2024 44,350 -0.85 ▼ -1.92 45,200 45,300 44,350 5,300 235,055,000
21/05/2024 45,200 -0.30 ▼ -0.66 45,500 45,500 45,000 2,340 105,768,000
20/05/2024 45,500 0.05 ▲ 0.11 45,450 45,500 44,900 2,960 134,680,000
17/05/2024 45,450 0.85 ▲ 1.87 44,600 45,500 44,600 4,580 208,161,000
16/05/2024 44,600 -0.45 ▼ -1.01 45,050 45,100 44,600 5,550 247,530,000
15/05/2024 45,050 -0.65 ▼ -1.44 45,700 46,200 44,650 15,040 677,552,000
14/05/2024 45,700 -0.75 ▼ -1.64 46,450 46,550 45,450 4,450 203,365,000
13/05/2024 46,450 0.95 ▲ 2.05 45,500 47,000 46,000 10,460 485,867,000
10/05/2024 45,500 1.40 ▲ 3.08 44,100 45,900 44,000 11,260,000 512,330,000,000
09/05/2024 44,100 -0.25 ▼ -0.57 44,350 44,350 44,000 3,810 168,021,000
08/05/2024 44,350 0.05 ▲ 0.11 44,300 44,450 44,000 3,860 171,191,000
02/05/2024 43,500 0.70 ▲ 1.61 42,800 43,500 42,800 2,290 99,615,000
26/04/2024 42,800 0.00 ■■ 0.00 42,800 42,900 42,600 1,650 70,620,000
25/04/2024 42,800 -0.35 ▼ -0.82 43,150 43,300 42,700 1,250 53,500,000
24/04/2024 43,150 0.85 ▲ 1.97 42,300 43,300 42,600 4,400 189,860,000
23/04/2024 42,300 -0.20 ▼ -0.47 42,500 43,000 42,300 2,460 104,058,000
22/04/2024 42,500 -0.10 ▼ -0.24 42,600 42,800 42,200 3,840 163,200,000
19/04/2024 42,600 -1.25 ▼ -2.93 43,850 43,700 41,850 6,680 284,568,000
17/04/2024 43,850 0.35 ▲ 0.80 43,500 45,000 43,600 3,670 160,929,500
16/04/2024 43,500 0.70 ▲ 1.61 42,800 44,600 42,800 4,820 209,670,000
15/04/2024 42,800 -0.60 ▼ -1.40 43,400 46,000 42,800 8,020 343,256,000
12/04/2024 43,400 0.25 ▲ 0.58 43,150 43,450 42,950 3,800 164,920,000
11/04/2024 43,150 -0.35 ▼ -0.81 43,500 43,450 42,900 6,610 285,221,500
10/04/2024 43,500 0.60 ▲ 1.38 42,900 43,600 43,000 5,560 241,860,000
09/04/2024 42,900 -0.15 ▼ -0.35 43,050 43,150 42,700 4,880 209,352,000
08/04/2024 43,050 -0.45 ▼ -1.05 43,500 43,700 43,000 5,280 227,304,000
05/04/2024 43,300 -0.50 ▼ -1.15 43,800 43,600 43,000 2,340 101,322,000
04/04/2024 43,800 1.00 ▲ 2.28 42,800 44,000 42,800 5,210 228,198,000
03/04/2024 42,800 -0.20 ▼ -0.47 43,000 43,400 42,700 1,640 70,192,000
02/04/2024 43,000 0.00 ■■ 0.00 43,000 43,550 42,500 6,420 276,060,000
01/04/2024 43,000 -1.10 ▼ -2.56 44,100 44,200 42,900 7,060 303,580,000
29/03/2024 44,100 -0.15 ▼ -0.34 44,250 45,000 44,000 4,570 201,537,000
28/03/2024 44,250 -0.60 ▼ -1.36 44,850 45,300 44,000 8,240 364,620,000
27/03/2024 44,850 0.45 ▲ 1.00 44,400 47,400 44,850 17,580 788,463,000
26/03/2024 44,400 2.90 ▲ 6.53 41,500 44,400 44,350 33,130 1,470,972,000
25/03/2024 41,500 -0.80 ▼ -1.93 42,300 42,100 40,600 14,440 599,260,000
22/03/2024 42,300 0.55 ▲ 1.30 41,750 44,650 41,750 11,290 477,567,000
21/03/2024 41,750 2.70 ▲ 6.47 39,050 41,750 41,600 11,020 460,085,000
20/03/2024 39,050 2.55 ▲ 6.53 36,500 39,050 38,800 21,260 830,203,000
19/03/2024 36,500 0.55 ▲ 1.51 35,950 36,900 36,000 4,510 164,615,000
18/03/2024 35,950 -0.05 ▼ -0.14 36,000 36,100 35,000 3,780 135,891,000
15/03/2024 36,000 -0.50 ▼ -1.39 36,500 36,700 35,800 4,930 177,480,000
14/03/2024 36,500 -0.55 ▼ -1.51 37,050 38,000 36,500 6,730 245,645,000
13/03/2024 37,050 0.20 ▲ 0.54 36,850 37,500 36,850 5,040 186,732,000
12/03/2024 36,850 0.65 ▲ 1.76 36,200 38,000 36,750 5,330 196,410,500
11/03/2024 36,200 0.50 ▲ 1.38 35,700 37,400 35,700 12,220 442,364,000
08/03/2024 35,700 0.00 ■■ 0.00 35,700 36,100 35,200 8,360 298,452,000
07/03/2024 35,700 1.40 ▲ 3.92 34,300 35,700 35,150 6,000 214,200,000
06/03/2024 35,100 -0.40 ▼ -1.14 35,500 35,500 35,000 4,140 145,314,000
05/03/2024 35,500 0.20 ▲ 0.56 35,300 35,700 35,300 4,580 162,590,000
04/03/2024 35,300 -0.25 ▼ -0.71 35,550 35,700 35,200 4,700 165,910,000
01/03/2024 35,550 0.15 ▲ 0.42 35,400 35,600 35,200 11,060 393,183,000
29/02/2024 35,400 -0.05 ▼ -0.14 35,450 35,450 35,000 4,400 155,760,000
28/02/2024 35,450 0.35 ▲ 0.99 35,100 35,500 34,900 6,070 215,181,500
27/02/2024 35,100 0.40 ▲ 1.14 34,700 35,500 34,700 5,450 191,295,000
26/02/2024 34,700 -0.50 ▼ -1.44 35,200 35,100 34,700 13,780 478,166,000
23/02/2024 35,200 0.45 ▲ 1.28 34,750 35,800 34,800 6,030 212,256,000
22/02/2024 34,750 -0.25 ▼ -0.72 35,000 35,100 34,550 3,770 131,007,500
21/02/2024 35,000 0.00 ■■ 0.00 35,000 35,000 34,500 6,240 218,400,000
20/02/2024 35,000 0.00 ■■ 0.00 35,000 35,050 34,400 10,880 380,800,000
19/02/2024 35,000 -0.10 ▼ -0.29 35,100 35,100 35,000 9,320 326,200,000
16/02/2024 35,100 0.10 ▲ 0.28 35,000 35,150 34,350 19,090 670,059,000
15/02/2024 35,000 0.00 ■■ 0.00 35,000 35,100 34,250 13,450 470,750,000
07/02/2024 35,000 0.70 ▲ 2.00 34,300 35,150 34,300 13,120 459,200,000
06/02/2024 34,300 0.20 ▲ 0.58 34,100 35,000 34,200 8,170 280,231,000
05/02/2024 34,100 2.20 ▲ 6.45 31,900 34,100 31,900 53,130 1,811,733,000
02/02/2024 31,900 0.15 ▲ 0.47 31,750 32,500 31,200 27,960 891,924,000
01/02/2024 31,750 0.70 ▲ 2.20 31,050 31,750 30,000 9,390 298,132,500
31/01/2024 31,050 0.85 ▲ 2.74 30,200 31,600 29,800 15,910 494,005,500
30/01/2024 30,200 0.20 ▲ 0.66 30,000 30,200 29,700 20,590 621,818,000
29/01/2024 30,000 0.10 ▲ 0.33 29,900 31,400 29,750 12,490 374,700,000
19/01/2024 25,950 0.05 ▲ 0.19 25,900 25,950 25,850 2,050 53,197,500
18/01/2024 25,900 0.35 ▲ 1.35 25,550 26,400 25,600 2,500 64,750,000
17/01/2024 25,550 0.05 ▲ 0.20 25,500 25,550 25,450 680 17,374,000
16/01/2024 25,500 0.05 ▲ 0.20 25,450 25,550 25,350 1,510 38,505,000
15/01/2024 25,450 -0.55 ▼ -2.16 26,000 26,000 25,450 1,880 47,846,000
12/01/2024 26,000 -0.10 ▼ -0.38 26,100 26,200 25,650 5,120 133,120,000
11/01/2024 26,100 0.40 ▲ 1.53 25,700 26,400 25,800 3,930 102,573,000
10/01/2024 25,700 0.10 ▲ 0.39 25,600 25,950 25,600 1,250 32,125,000
09/01/2024 25,600 -0.05 ▼ -0.20 25,650 25,650 25,500 900 23,040,000
08/01/2024 25,650 0.40 ▲ 1.56 25,250 25,850 25,500 3,890 99,778,500
05/01/2024 25,250 0.00 ■■ 0.00 25,250 25,350 25,200 3,080 77,770,000
04/01/2024 25,250 0.10 ▲ 0.40 25,150 25,400 25,100 3,290 83,072,500
03/01/2024 25,150 0.05 ▲ 0.20 25,100 25,200 25,100 600 15,090,000
02/01/2024 25,100 -0.10 ▼ -0.40 25,200 25,400 25,000 810 20,331,000
29/12/2023 25,200 0.00 ■■ 0.00 25,200 25,200 25,000 2,660 67,032,000
28/12/2023 25,200 -0.05 ▼ -0.20 25,250 25,300 25,000 1,050 26,460,000
27/12/2023 25,250 0.00 ■■ 0.00 25,250 25,300 25,000 1,240 31,310,000
26/12/2023 25,250 0.15 ▲ 0.59 25,100 25,250 25,000 2,210 55,802,500
25/12/2023 25,100 -0.20 ▼ -0.80 25,300 25,200 25,000 950 23,845,000
22/12/2023 25,300 0.10 ▲ 0.40 25,200 25,500 25,250 1,120 28,336,000
21/12/2023 25,200 -0.05 ▼ -0.20 25,250 25,200 25,000 1,450 36,540,000
20/12/2023 25,250 0.30 ▲ 1.19 24,950 25,250 24,900 840 21,210,000
19/12/2023 24,950 -0.05 ▼ -0.20 25,000 25,000 24,850 2,170 54,141,500
18/12/2023 25,000 0.10 ▲ 0.40 24,900 25,000 24,850 2,620 65,500,000
15/12/2023 24,900 -0.10 ▼ -0.40 25,000 25,100 24,000 2,930 72,957,000
14/12/2023 25,000 -0.45 ▼ -1.80 25,450 25,350 24,900 1,830 45,750,000
13/12/2023 25,350 -0.10 ▼ -0.39 25,450 0 0 2,930 74,275,500
12/12/2023 25,450 0.10 ▲ 0.39 25,350 25,500 24,900 5,730 145,828,500
11/12/2023 25,350 0.45 ▲ 1.78 24,900 25,350 24,850 2,710 68,698,500
08/12/2023 24,900 -0.20 ▼ -0.80 25,100 25,300 24,900 2,420 60,258,000
07/12/2023 25,100 0.10 ▲ 0.40 25,000 25,350 24,900 3,450 86,595,000
06/12/2023 25,000 -0.20 ▼ -0.80 25,200 25,300 24,950 1,710 42,750,000
05/12/2023 25,200 0.15 ▲ 0.60 25,050 25,300 25,050 2,730 68,796,000
04/12/2023 25,050 0.10 ▲ 0.40 24,950 25,300 24,900 1,490 37,324,500
01/12/2023 24,950 -0.05 ▼ -0.20 25,000 25,350 24,800 1,620 40,419,000
30/11/2023 25,000 0.00 ■■ 0.00 25,000 25,350 24,800 780 19,500,000
29/11/2023 25,000 0.00 ■■ 0.00 25,000 25,400 24,700 990 24,750,000
28/11/2023 25,000 0.10 ▲ 0.40 24,900 25,000 24,650 1,860 46,500,000
27/11/2023 24,900 -0.30 ▼ -1.20 25,200 25,600 24,850 1,240 30,876,000
24/11/2023 25,200 -0.10 ▼ -0.40 25,300 26,250 25,000 2,080 52,416,000
23/11/2023 25,300 -0.30 ▼ -1.19 25,600 25,800 25,300 4,760 120,428,000
22/11/2023 25,600 -0.20 ▼ -0.78 25,800 26,300 25,500 4,580 117,248,000
21/11/2023 25,800 0.65 ▲ 2.52 25,150 26,000 25,300 1,530 39,474,000
20/11/2023 25,150 0.45 ▲ 1.79 24,700 25,300 24,650 13,590 341,788,500
17/11/2023 24,700 0.00 ■■ 0.00 24,700 25,000 24,400 4,790 118,313,000
16/11/2023 24,700 0.00 ■■ 0.00 24,700 24,800 24,600 500 12,350,000
15/11/2023 24,700 0.10 ▲ 0.40 24,600 24,800 24,600 2,580 63,726,000
14/11/2023 24,600 0.00 ■■ 0.00 24,600 24,800 24,350 1,490 36,654,000
13/11/2023 24,600 -0.10 ▼ -0.41 24,700 24,800 24,500 1,660 40,836,000
10/11/2023 24,700 0.10 ▲ 0.40 24,600 24,700 24,400 2,580 63,726,000
09/11/2023 24,600 0.00 ■■ 0.00 24,600 24,850 24,550 5,520 135,792,000
08/11/2023 24,600 0.50 ▲ 2.03 24,100 24,750 24,000 4,530 111,438,000
07/11/2023 24,100 -0.30 ▼ -1.24 24,400 24,250 23,750 9,120 219,792,000
06/11/2023 24,400 -0.40 ▼ -1.64 24,800 24,500 24,000 8,420 205,448,000
03/11/2023 24,800 0.00 ■■ 0.00 24,800 24,850 24,500 1,220 30,256,000
02/11/2023 24,800 0.70 ▲ 2.82 24,100 24,800 24,000 4,090 101,432,000
01/11/2023 24,100 -0.15 ▼ -0.62 24,250 24,100 23,500 2,830 68,203,000
31/10/2023 24,250 -0.55 ▼ -2.27 24,800 24,450 24,000 4,560 110,580,000
30/10/2023 24,800 -0.50 ▼ -2.02 25,300 25,200 24,250 780 19,344,000
27/10/2023 25,300 0.45 ▲ 1.78 24,850 25,300 24,300 3,310 83,743,000
26/10/2023 24,850 -0.85 ▼ -3.42 25,700 25,900 24,500 5,710 141,893,500
25/10/2023 25,700 0.05 ▲ 0.19 25,650 25,950 25,650 2,290 58,853,000
24/10/2023 25,650 0.05 ▲ 0.19 25,600 25,650 25,600 450 11,542,500
23/10/2023 25,600 -0.60 ▼ -2.34 26,200 25,800 25,600 360 9,216,000
20/10/2023 26,200 0.55 ▲ 2.10 25,650 26,200 25,400 3,520 92,224,000
19/10/2023 25,650 -0.40 ▼ -1.56 26,050 26,100 25,650 4,160 106,704,000
18/10/2023 26,050 -0.45 ▼ -1.73 26,500 26,650 26,000 5,260 137,023,000
17/10/2023 26,500 -0.20 ▼ -0.75 26,700 26,700 26,500 4,410 116,865,000
16/10/2023 26,700 0.05 ▲ 0.19 26,650 26,700 26,600 2,930 78,231,000
13/10/2023 26,650 -0.15 ▼ -0.56 26,800 26,700 26,550 6,330 168,694,500
12/10/2023 26,800 -0.30 ▼ -1.12 27,100 27,100 26,700 1,050 28,140,000
11/10/2023 27,100 0.40 ▲ 1.48 26,700 27,100 26,650 2,720 73,712,000
10/10/2023 26,700 0.05 ▲ 0.19 26,650 27,850 26,650 2,710 72,357,000
09/10/2023 26,650 -0.10 ▼ -0.38 26,750 26,800 26,550 3,130 83,414,500
06/10/2023 26,750 -0.05 ▼ -0.19 26,800 27,000 26,600 1,430 38,252,500
05/10/2023 26,800 0.00 ■■ 0.00 26,800 27,000 26,550 2,870 76,916,000
04/10/2023 26,800 0.30 ▲ 1.12 26,500 26,900 26,200 550 14,740,000
03/10/2023 26,500 -0.70 ▼ -2.64 27,200 27,000 26,500 2,360 62,540,000
02/10/2023 27,200 0.00 ■■ 0.00 27,200 28,100 27,200 1,610 43,792,000
29/09/2023 27,200 0.50 ▲ 1.84 26,700 27,200 26,700 1,580 42,976,000
28/09/2023 26,700 -0.30 ▼ -1.12 27,000 27,050 26,600 1,590 42,453,000
27/09/2023 27,000 -0.10 ▼ -0.37 27,100 27,100 26,500 1,870 50,490,000
26/09/2023 27,100 0.05 ▲ 0.18 27,050 27,300 26,900 3,350 90,785,000
22/09/2023 28,000 -0.40 ▼ -1.43 28,400 28,450 27,600 3,900 109,200,000
21/09/2023 28,400 -0.25 ▼ -0.88 28,650 28,700 28,400 1,830 51,972,000
20/09/2023 28,650 0.25 ▲ 0.87 28,400 28,850 28,300 6,380 182,787,000
19/09/2023 28,400 -0.25 ▼ -0.88 28,650 28,850 28,400 3,160 89,744,000
18/09/2023 28,650 -0.05 ▼ -0.17 28,700 28,700 28,300 9,220 264,153,000
15/09/2023 28,700 -0.10 ▼ -0.35 28,800 29,200 28,650 2,510 72,037,000
14/09/2023 28,800 -0.65 ▼ -2.26 29,450 29,100 28,750 5,990 172,512,000
13/09/2023 29,450 0.00 ■■ 0.00 29,450 30,000 28,750 4,890 144,010,500
12/09/2023 29,450 0.45 ▲ 1.53 29,000 29,500 28,750 3,700 108,965,000
11/09/2023 29,000 -1.25 ▼ -4.31 30,250 31,300 29,000 10,850 314,650,000
08/09/2023 30,250 1.40 ▲ 4.63 28,850 30,300 28,600 17,500 529,375,000
07/09/2023 28,850 0.05 ▲ 0.17 28,800 28,950 28,700 4,990 143,961,500
06/09/2023 28,800 0.10 ▲ 0.35 28,700 28,800 28,500 2,800 80,640,000
05/09/2023 28,700 0.00 ■■ 0.00 28,700 28,900 28,600 2,210 63,427,000
31/08/2023 28,700 0.00 ■■ 0.00 28,700 29,000 28,600 2,770 79,499,000
30/08/2023 28,700 -0.10 ▼ -0.35 28,800 28,700 28,500 1,690 48,503,000
29/08/2023 28,800 0.00 ■■ 0.00 28,800 29,000 28,550 1,660 47,808,000
28/08/2023 28,800 0.00 ■■ 0.00 28,800 29,000 28,500 1,790 51,552,000
25/08/2023 28,800 -0.10 ▼ -0.35 28,900 28,800 28,350 2,830 81,504,000
24/08/2023 28,900 0.05 ▲ 0.17 28,850 29,000 28,300 780 22,542,000
23/08/2023 28,850 -0.05 ▼ -0.17 28,900 28,900 28,000 11,520 332,352,000
22/08/2023 28,900 0.50 ▲ 1.73 28,400 29,000 27,900 6,600 190,740,000
21/08/2023 28,400 0.60 ▲ 2.11 27,800 28,400 27,600 6,760 191,984,000
18/08/2023 27,800 -2.00 ▼ -7.19 29,800 29,800 27,800 7,260 201,828,000
17/08/2023 29,800 0.20 ▲ 0.67 29,600 29,800 29,400 6,480 193,104,000
16/08/2023 29,600 0.10 ▲ 0.34 29,500 29,750 29,400 3,570 105,672,000
15/08/2023 29,500 0.00 ■■ 0.00 29,500 29,500 29,300 1,610 47,495,000
14/08/2023 29,500 0.50 ▲ 1.69 29,000 29,500 28,900 2,160 63,720,000
11/08/2023 29,000 -0.70 ▼ -2.41 29,700 29,700 28,800 6,590 191,110,000
10/08/2023 29,700 -0.40 ▼ -1.35 30,100 30,200 29,700 3,600 106,920,000
09/08/2023 30,100 -0.30 ▼ -1.00 30,400 30,350 30,100 4,250 127,925,000
08/08/2023 30,400 0.15 ▲ 0.49 30,250 30,450 30,050 2,600 79,040,000
07/08/2023 30,250 0.55 ▲ 1.82 29,700 30,500 29,700 6,980 211,145,000
04/08/2023 29,700 0.00 ■■ 0.00 29,700 29,900 29,550 9,650 286,605,000
03/08/2023 29,700 0.05 ▲ 0.17 29,650 29,700 29,400 3,140 93,258,000
02/08/2023 29,650 -0.05 ▼ -0.17 29,700 29,700 29,350 3,110 92,211,500
01/08/2023 29,700 0.00 ■■ 0.00 29,700 29,900 29,500 3,300 98,010,000
31/07/2023 29,700 -0.05 ▼ -0.17 29,750 30,000 29,350 2,450 72,765,000
28/07/2023 29,750 0.40 ▲ 1.34 29,350 30,000 29,350 3,570 106,207,500
27/07/2023 29,350 -0.75 ▼ -2.56 30,100 30,200 29,300 9,350 274,422,500
26/07/2023 30,100 0.10 ▲ 0.33 30,000 30,500 30,050 2,610 78,561,000
25/07/2023 30,000 -0.75 ▼ -2.50 30,750 30,500 30,000 13,150 394,500,000
24/07/2023 30,750 0.35 ▲ 1.14 30,400 31,200 30,450 9,120 280,440,000
21/07/2023 30,400 -0.25 ▼ -0.82 30,650 30,700 30,300 10,750 326,800,000
20/07/2023 30,650 -0.95 ▼ -3.10 31,600 31,350 30,650 5,980 183,287,000
19/07/2023 31,600 -0.20 ▼ -0.63 31,800 32,100 31,300 12,220 386,152,000
18/07/2023 34,800 -0.05 ▼ -0.14 34,850 35,000 34,600 21,990 765,252,000
17/07/2023 34,850 0.05 ▲ 0.14 34,800 35,200 34,600 17,150 597,677,500
14/07/2023 34,800 0.20 ▲ 0.57 34,600 35,000 34,500 6,640 231,072,000
13/07/2023 34,600 -0.40 ▼ -1.16 35,000 35,250 34,300 8,520 294,792,000
12/07/2023 35,000 -0.40 ▼ -1.14 35,400 35,600 34,300 4,910 171,850,000
11/07/2023 35,400 0.50 ▲ 1.41 34,900 35,500 34,600 7,210 255,234,000
10/07/2023 34,900 2.00 ▲ 5.73 32,900 34,950 33,000 19,990 697,651,000
07/07/2023 32,900 0.70 ▲ 2.13 32,200 33,300 32,300 4,710 154,959,000
06/07/2023 32,200 -0.65 ▼ -2.02 32,850 32,900 31,800 8,200 264,040,000
05/07/2023 32,850 1.05 ▲ 3.20 31,800 32,900 32,400 9,540 313,389,000
04/07/2023 31,800 1.10 ▲ 3.46 30,700 31,800 30,800 13,860 440,748,000
03/07/2023 30,700 0.40 ▲ 1.30 30,300 30,750 30,400 6,640 203,848,000
30/06/2023 30,300 0.90 ▲ 2.97 29,400 30,400 30,000 7,730 234,219,000
29/06/2023 29,400 0.00 ■■ 0.00 29,400 29,400 29,200 2,910 85,554,000
28/06/2023 29,400 0.00 ■■ 0.00 29,400 29,400 29,200 1,270 37,338,000
27/06/2023 29,400 0.00 ■■ 0.00 29,400 29,400 29,300 1,170 34,398,000
26/06/2023 29,400 0.00 ■■ 0.00 29,400 29,500 29,200 2,570 75,558,000
23/06/2023 29,400 0.10 ▲ 0.34 29,300 29,500 29,300 2,440 71,736,000
22/06/2023 29,300 0.20 ▲ 0.68 29,100 29,300 29,100 2,820 82,626,000
21/06/2023 29,100 0.10 ▲ 0.34 29,000 29,150 28,600 2,840 82,644,000
20/06/2023 29,000 0.05 ▲ 0.17 28,950 29,000 28,450 2,030 58,870,000
19/06/2023 28,950 -0.05 ▼ -0.17 29,000 29,000 28,500 6,700 193,965,000
16/06/2023 29,000 0.00 ■■ 0.00 29,000 29,600 28,950 3,100 89,900,000
15/06/2023 29,000 -0.80 ▼ -2.76 29,800 29,700 28,500 9,210 267,090,000
14/06/2023 29,800 -0.10 ▼ -0.34 29,900 30,150 29,300 7,390 220,222,000
13/06/2023 29,900 0.30 ▲ 1.00 29,600 30,200 29,650 4,230 126,477,000
12/06/2023 29,600 1.35 ▲ 4.56 28,250 30,200 28,150 17,050 504,680,000
09/06/2023 28,250 -0.15 ▼ -0.53 28,400 28,400 28,150 2,950 83,337,500
08/06/2023 28,400 0.00 ■■ 0.00 28,400 28,700 28,200 3,860 109,624,000
07/06/2023 28,400 0.10 ▲ 0.35 28,300 28,600 28,150 3,550 100,820,000
06/06/2023 28,300 -0.05 ▼ -0.18 28,350 28,700 28,150 4,930 139,519,000
05/06/2023 28,350 0.15 ▲ 0.53 28,200 28,700 28,050 3,150 89,302,500
02/06/2023 28,200 0.10 ▲ 0.35 28,100 28,400 28,000 2,260 63,732,000
01/06/2023 28,100 0.00 ■■ 0.00 28,100 28,450 27,800 5,910 166,071,000
31/05/2023 28,100 -0.10 ▼ -0.36 28,200 28,700 28,100 3,320 93,292,000
30/05/2023 28,200 0.05 ▲ 0.18 28,150 28,200 28,000 3,750 105,750,000
29/05/2023 28,150 0.25 ▲ 0.89 27,900 28,300 28,000 5,690 160,173,500
26/05/2023 27,900 0.70 ▲ 2.51 27,200 28,400 27,100 4,280 119,412,000
25/05/2023 27,200 0.20 ▲ 0.74 27,000 27,300 27,000 3,690 100,368,000
24/05/2023 27,000 0.25 ▲ 0.93 26,750 27,200 26,900 3,110 83,970,000
23/05/2023 26,750 -0.20 ▼ -0.75 26,950 27,050 26,700 1,840 49,220,000
22/05/2023 26,950 0.00 ■■ 0.00 26,950 27,000 26,950 3,580 96,481,000
19/05/2023 26,950 0.55 ▲ 2.04 26,400 27,400 26,600 6,030 162,508,500
18/05/2023 26,400 0.05 ▲ 0.19 26,350 26,800 26,400 1,750 46,200,000
17/05/2023 26,350 0.00 ■■ 0.00 26,350 26,800 26,250 3,600 94,860,000
16/05/2023 26,350 0.00 ■■ 0.00 26,350 26,450 26,200 2,870 75,624,500
15/05/2023 26,350 -0.35 ▼ -1.33 26,700 26,750 26,300 6,290 165,741,500
12/05/2023 26,700 -0.20 ▼ -0.75 26,900 26,950 26,700 4,380 116,946,000
11/05/2023 26,900 0.00 ■■ 0.00 26,900 26,900 26,650 2,700 72,630,000
10/05/2023 26,900 0.00 ■■ 0.00 26,900 26,900 26,600 2,500 67,250,000
09/05/2023 26,900 0.60 ▲ 2.23 26,300 27,100 26,500 9,380 252,322,000
08/05/2023 26,300 0.40 ▲ 1.52 25,900 26,450 26,000 3,130 82,319,000
05/05/2023 25,900 -0.10 ▼ -0.39 26,000 26,300 25,850 3,080 79,772,000
04/05/2023 26,000 0.00 ■■ 0.00 26,000 26,300 25,650 4,020 104,520,000
28/04/2023 26,000 0.00 ■■ 0.00 26,000 26,500 26,000 8,440 219,440,000
27/04/2023 26,000 0.80 ▲ 3.08 25,200 26,200 25,200 5,340 138,840,000
26/04/2023 25,200 0.00 ■■ 0.00 25,200 25,300 25,200 2,020 50,904,000
25/04/2023 25,200 0.05 ▲ 0.20 25,150 25,500 25,150 1,100 27,720,000
24/04/2023 25,150 -0.20 ▼ -0.80 25,350 25,400 25,100 3,690 92,803,500
21/04/2023 25,350 0.00 ■■ 0.00 25,350 25,350 25,150 3,150 79,852,500
20/04/2023 25,350 0.00 ■■ 0.00 25,350 25,400 25,150 2,890 73,261,500
19/04/2023 25,350 -0.15 ▼ -0.59 25,500 25,750 25,300 3,650 92,527,500
18/04/2023 25,500 0.10 ▲ 0.39 25,400 25,600 25,000 4,170 106,335,000
17/04/2023 25,400 -0.15 ▼ -0.59 25,550 25,650 25,000 16,420 417,068,000
14/04/2023 25,550 -1.30 ▼ -5.09 26,850 26,900 25,500 12,290 314,009,500
13/04/2023 26,850 -0.05 ▼ -0.19 26,900 27,050 26,350 4,610 123,778,500
12/04/2023 26,900 1.70 ▲ 6.32 25,200 26,950 25,000 36,500 981,850,000
11/04/2023 25,200 0.00 ■■ 0.00 25,200 25,200 24,850 2,890 72,828,000
10/04/2023 25,200 0.40 ▲ 1.59 24,800 25,400 24,800 4,330 109,116,000
07/04/2023 24,800 -0.15 ▼ -0.60 24,950 24,900 24,500 2,110 52,328,000
06/04/2023 24,950 0.00 ■■ 0.00 24,950 24,950 24,700 7,320 182,634,000
05/04/2023 24,950 0.25 ▲ 1.00 24,700 25,000 24,600 5,940 148,203,000
04/04/2023 24,700 0.00 ■■ 0.00 24,700 24,950 24,600 12,630 311,961,000
03/04/2023 24,700 0.55 ▲ 2.23 24,150 25,000 24,250 9,230 227,981,000
31/03/2023 24,150 0.45 ▲ 1.86 23,700 24,300 23,700 7,390 178,468,500
30/03/2023 23,700 0.60 ▲ 2.53 23,100 24,400 23,000 8,490 201,213,000
29/03/2023 23,100 -0.35 ▼ -1.52 23,450 23,300 23,000 5,970 137,907,000
28/03/2023 23,450 0.25 ▲ 1.07 23,200 23,450 23,200 4,030 94,503,500
27/03/2023 23,200 -2.00 ▼ -8.62 25,200 23,400 23,100 4,280 99,296,000
24/03/2023 23,100 -3.40 ▼ -14.72 26,500 24,000 23,000 3,600 83,160,000
22/03/2023 23,000 0.00 ■■ 0.00 23,000 23,100 22,900 3,220 74,060,000
21/03/2023 23,000 0.00 ■■ 0.00 23,000 23,000 22,700 3,880 89,240,000
20/03/2023 23,000 -0.50 ▼ -2.17 23,500 24,000 22,500 15,720 361,560,000
17/03/2023 23,500 0.00 ■■ 0.00 23,500 24,000 23,100 5,620 132,070,000
16/03/2023 23,500 -1.30 ▼ -5.53 24,800 25,000 23,200 9,660 227,010,000
15/03/2023 24,800 0.25 ▲ 1.01 24,550 26,000 24,000 8,790 217,992,000
14/03/2023 24,550 1.60 ▲ 6.52 22,950 24,550 24,500 20,650 506,957,500
13/03/2023 22,950 0.20 ▲ 0.87 22,750 22,950 22,500 3,070 70,456,500
10/03/2023 22,750 0.05 ▲ 0.22 22,700 22,800 22,700 760 17,290,000
09/03/2023 22,700 0.10 ▲ 0.44 22,600 22,700 22,500 2,040 46,308,000
08/03/2023 22,600 0.10 ▲ 0.44 22,500 22,600 22,350 2,940 66,444,000
07/03/2023 22,500 0.20 ▲ 0.89 22,300 22,500 22,200 1,800 40,500,000
06/03/2023 22,300 0.00 ■■ 0.00 22,300 22,450 22,150 3,750 83,625,000
03/03/2023 22,300 0.25 ▲ 1.12 22,050 22,500 22,050 640 14,272,000
02/03/2023 22,050 0.05 ▲ 0.23 22,000 22,100 21,600 3,790 83,569,500
01/03/2023 22,000 0.00 ■■ 0.00 22,000 22,000 21,500 770 16,940,000
28/02/2023 22,000 0.50 ▲ 2.27 21,500 22,000 21,500 430 9,460,000
27/02/2023 21,500 -0.50 ▼ -2.33 22,000 21,950 21,500 5,140 110,510,000
24/02/2023 22,000 -0.20 ▼ -0.91 22,200 22,500 22,000 1,990 43,780,000
23/02/2023 22,200 -0.30 ▼ -1.35 22,500 22,700 21,950 1,420 31,524,000
22/02/2023 22,500 -0.20 ▼ -0.89 22,700 22,700 22,300 2,600 58,500,000
21/02/2023 22,700 0.20 ▲ 0.88 22,500 22,900 22,200 6,340 143,918,000
20/02/2023 22,500 -0.05 ▼ -0.22 22,550 22,900 22,300 3,620 81,450,000
17/02/2023 22,550 -0.10 ▼ -0.44 22,650 22,550 22,200 1,370 30,893,500
16/02/2023 22,650 0.35 ▲ 1.55 22,300 22,900 22,350 550 12,457,500
15/02/2023 22,300 0.05 ▲ 0.22 22,250 22,400 21,850 630 14,049,000
14/02/2023 22,250 0.05 ▲ 0.22 22,200 22,300 22,100 1,680 37,380,000
13/02/2023 22,200 -0.60 ▼ -2.70 22,800 22,400 21,800 7,790 172,938,000
10/02/2023 22,800 -0.10 ▼ -0.44 22,900 22,900 22,500 480 10,944,000
09/02/2023 22,900 0.25 ▲ 1.09 22,650 22,900 22,400 1,880 43,052,000
08/02/2023 22,650 0.35 ▲ 1.55 22,300 22,900 22,000 2,120 48,018,000
07/02/2023 22,300 -1.10 ▼ -4.93 23,400 23,050 22,250 6,180 137,814,000
06/02/2023 23,400 -0.10 ▼ -0.43 23,500 23,500 23,000 3,380 79,092,000
03/02/2023 23,500 -0.40 ▼ -1.70 23,900 24,300 23,200 6,000 141,000,000
02/02/2023 23,900 0.10 ▲ 0.42 23,800 24,500 23,300 4,580 109,462,000
01/02/2023 23,800 0.50 ▲ 2.10 23,300 24,500 23,000 20,230 481,474,000
31/01/2023 23,300 0.05 ▲ 0.21 23,250 23,300 22,900 3,080 71,764,000
30/01/2023 23,250 0.05 ▲ 0.22 23,200 23,400 22,900 2,800 65,100,000
27/01/2023 23,200 0.20 ▲ 0.86 23,000 23,500 23,100 1,610 37,352,000
19/01/2023 23,000 0.50 ▲ 2.17 22,500 23,000 22,500 1,610 37,030,000
18/01/2023 22,500 0.55 ▲ 2.44 21,950 22,500 21,950 2,560 57,600,000
17/01/2023 21,950 0.35 ▲ 1.59 21,600 22,250 21,550 2,160 47,412,000
16/01/2023 21,600 -0.40 ▼ -1.85 22,000 21,800 21,250 3,920 84,672,000
13/01/2023 22,000 0.00 ■■ 0.00 22,000 22,000 21,700 1,550 34,100,000
12/01/2023 22,000 -0.55 ▼ -2.50 22,550 22,600 21,800 5,690 125,180,000
11/01/2023 22,550 0.00 ■■ 0.00 22,550 22,800 22,500 1,810 40,815,500
10/01/2023 22,550 0.15 ▲ 0.67 22,400 22,550 22,300 790 17,814,500
09/01/2023 22,400 -0.40 ▼ -1.79 22,800 22,800 22,400 1,070 23,968,000
06/01/2023 22,800 -0.30 ▼ -1.32 23,100 23,100 22,700 1,410 32,148,000
05/01/2023 23,100 -0.15 ▼ -0.65 23,250 23,250 22,500 750 17,325,000
04/01/2023 23,250 -0.10 ▼ -0.43 23,350 23,800 23,100 1,390 32,317,500
03/01/2023 23,350 0.60 ▲ 2.57 22,750 23,400 22,800 2,360 55,106,000
30/12/2022 22,750 0.05 ▲ 0.22 22,700 22,750 22,500 2,360 53,690,000
29/12/2022 22,700 0.10 ▲ 0.44 22,600 22,900 22,650 1,130 25,651,000
28/12/2022 22,600 -0.20 ▼ -0.88 22,800 22,800 22,600 1,230 27,798,000
27/12/2022 22,800 0.05 ▲ 0.22 22,750 22,900 22,500 1,860 42,408,000
26/12/2022 22,750 0.00 ■■ 0.00 22,750 22,750 22,500 2,760 62,790,000
23/12/2022 22,750 -0.25 ▼ -1.10 23,000 23,000 22,400 2,650 60,287,500
22/12/2022 23,000 0.00 ■■ 0.00 23,000 23,900 22,200 3,450 79,350,000
21/12/2022 23,000 -0.80 ▼ -3.48 23,800 24,350 22,800 4,580 105,340,000
20/12/2022 23,800 -0.95 ▼ -3.99 24,750 24,850 23,500 2,790 66,402,000
19/12/2022 24,750 -0.05 ▼ -0.20 24,800 25,300 24,500 1,830 45,292,500
15/12/2022 24,200 -0.30 ▼ -1.24 24,500 24,700 24,200 1,250 30,250,000
14/12/2022 24,500 0.35 ▲ 1.43 24,150 24,950 24,000 1,010 24,745,000
13/12/2022 24,150 -0.35 ▼ -1.45 24,500 24,950 23,800 2,490 60,133,500
12/12/2022 24,500 1.00 ▲ 4.08 23,500 25,000 23,600 5,690 139,405,000
11/12/2022 23,500 -0.15 ▼ -0.64 23,650 24,000 23,000 2,440 57,340,000
09/12/2022 23,500 -0.15 ▼ -0.64 23,650 24,000 23,000 2,440 57,340,000
08/12/2022 23,650 0.85 ▲ 3.59 22,800 24,300 22,650 4,040 95,546,000
07/12/2022 22,800 -1.20 ▼ -5.26 24,000 24,000 22,750 2,250 51,300,000
06/12/2022 24,000 -1.30 ▼ -5.42 25,300 25,300 23,800 3,350 80,400,000
05/12/2022 25,300 -0.15 ▼ -0.59 25,450 26,200 25,200 3,110 78,683,000
04/12/2022 25,450 0.00 ■■ 0.00 25,450 25,450 24,500 2,620 66,679,000
02/12/2022 25,450 0.00 ■■ 0.00 25,450 25,450 24,500 2,620 66,679,000
01/12/2022 25,450 1.65 ▲ 6.48 23,800 25,450 24,500 13,280 337,976,000
30/11/2022 23,800 0.80 ▲ 3.36 23,000 23,900 23,500 4,710 112,098,000
29/11/2022 23,000 1.00 ▲ 4.35 22,000 23,500 22,150 5,790 133,170,000
28/11/2022 22,000 1.40 ▲ 6.36 20,600 22,000 20,600 6,930 152,460,000
27/11/2022 20,600 1.00 ▲ 4.85 19,600 20,600 19,600 8,050 165,830,000
25/11/2022 20,600 1.00 ▲ 4.85 19,600 20,600 19,600 8,050 165,830,000
24/11/2022 19,600 -0.40 ▼ -2.04 20,000 20,000 19,000 1,910 37,436,000
23/11/2022 20,000 -0.20 ▼ -1.00 20,200 20,500 19,900 7,140 142,800,000
22/11/2022 20,200 0.00 ■■ 0.00 20,200 20,950 19,550 4,810 97,162,000
21/11/2022 20,200 0.45 ▲ 2.23 19,750 20,850 19,750 1,410 28,482,000
20/11/2022 19,750 -0.05 ▼ -0.25 19,800 19,850 18,600 4,330 85,517,500
18/11/2022 19,750 -0.05 ▼ -0.25 19,800 19,850 18,600 4,330 85,517,500
17/11/2022 19,800 0.15 ▲ 0.76 19,650 20,200 19,000 4,060 80,388,000
16/11/2022 19,650 1.15 ▲ 5.85 18,500 19,750 17,250 14,450 283,942,500
15/11/2022 18,500 -1.35 ▼ -7.30 19,850 19,050 18,500 7,860 145,410,000
14/11/2022 19,850 -1.45 ▼ -7.30 21,300 20,500 19,850 7,530 149,470,500
13/11/2022 21,300 -1.60 ▼ -7.51 22,900 24,400 21,300 5,540 118,002,000
11/11/2022 21,300 -1.60 ▼ -7.51 22,900 24,400 21,300 5,540 118,002,000
10/11/2022 22,900 -1.70 ▼ -7.42 24,600 24,500 22,900 8,100 185,490,000
09/11/2022 24,600 0.10 ▲ 0.41 24,500 25,750 24,500 5,440 133,824,000
08/11/2022 24,500 -0.50 ▼ -2.04 25,000 24,500 23,800 2,670 65,415,000
07/11/2022 25,000 -0.90 ▼ -3.60 25,900 25,800 24,750 1,140 28,500,000
06/11/2022 25,900 -0.60 ▼ -2.32 26,500 26,350 25,700 4,680 121,212,000
04/11/2022 25,900 -0.60 ▼ -2.32 26,500 26,350 25,700 4,680 121,212,000
03/11/2022 26,500 0.00 ■■ 0.00 26,500 26,500 26,200 1,230 32,595,000
02/11/2022 26,500 0.00 ■■ 0.00 26,500 26,600 26,400 5,020 133,030,000
01/11/2022 26,500 -0.85 ▼ -3.21 27,350 27,200 26,400 3,390 89,835,000
31/10/2022 27,350 -0.55 ▼ -2.01 27,900 27,550 26,400 1,120 30,632,000
28/10/2022 27,900 1.20 ▲ 4.30 26,700 28,550 27,200 3,330 92,907,000
27/10/2022 26,700 1.50 ▲ 5.62 25,200 26,700 25,200 4,110 109,737,000
26/10/2022 25,200 0.20 ▲ 0.79 25,000 26,500 25,100 6,760 170,352,000
25/10/2022 25,000 -1.50 ▼ -6.00 26,500 26,500 24,700 7,880 197,000,000
24/10/2022 26,500 -1.55 ▼ -5.85 28,050 28,500 26,400 13,720 363,580,000
21/10/2022 28,050 -0.95 ▼ -3.39 29,000 29,000 27,800 6,280 176,154,000
20/10/2022 29,000 -0.60 ▼ -2.07 29,600 29,600 28,950 2,800 81,200,000
19/10/2022 29,600 -0.10 ▼ -0.34 29,700 29,600 29,000 3,350 99,160,000
18/10/2022 29,700 0.30 ▲ 1.01 29,400 29,800 29,450 2,120 62,964,000
17/10/2022 29,400 0.10 ▲ 0.34 29,300 29,400 28,800 2,960 87,024,000
16/10/2022 29,300 0.15 ▲ 0.51 29,150 30,000 29,150 3,670 107,531,000
14/10/2022 29,300 0.15 ▲ 0.51 29,150 30,000 29,150 3,670 107,531,000
13/10/2022 29,150 0.15 ▲ 0.51 29,000 29,400 29,000 1,050 30,607,500
12/10/2022 29,000 0.50 ▲ 1.72 28,500 29,400 27,200 2,240 64,960,000
11/10/2022 28,500 -1.25 ▼ -4.39 29,750 29,750 28,500 8,630 245,955,000
07/10/2022 28,500 -1.50 ▼ -5.26 30,000 29,950 28,500 17,870 509,295,000
06/10/2022 30,000 -0.60 ▼ -2.00 30,600 30,550 30,000 5,140 154,200,000
05/10/2022 30,600 0.45 ▲ 1.47 30,150 30,750 30,150 4,500 137,700,000
04/10/2022 30,150 0.15 ▲ 0.50 30,000 30,900 29,500 8,760 264,114,000
03/10/2022 30,000 -2.00 ▼ -6.67 32,000 32,050 30,000 8,710 261,300,000
02/10/2022 32,000 -1.20 ▼ -3.75 33,200 33,100 31,000 7,550 241,600,000
30/09/2022 32,000 -1.20 ▼ -3.75 33,200 33,100 31,000 7,550 241,600,000
29/09/2022 33,200 -0.30 ▼ -0.90 33,500 33,800 33,200 2,470 82,004,000
28/09/2022 33,500 0.00 ■■ 0.00 33,500 33,500 33,000 5,290 177,215,000
27/09/2022 33,500 0.20 ▲ 0.60 33,300 33,800 33,250 4,280 143,380,000
26/09/2022 33,300 -1.90 ▼ -5.71 35,200 35,200 33,100 12,270 408,591,000
23/09/2022 35,200 -0.40 ▼ -1.14 35,600 35,600 35,150 3,880 136,576,000
22/09/2022 35,600 0.20 ▲ 0.56 35,400 35,600 35,000 3,430 122,108,000
21/09/2022 35,400 0.40 ▲ 1.13 35,000 35,400 35,000 4,970 175,938,000
20/09/2022 35,000 0.35 ▲ 1.00 34,650 35,300 34,700 4,920 172,200,000
19/09/2022 34,650 -2.20 ▼ -6.35 36,850 36,750 34,650 15,200 526,680,000
16/09/2022 36,850 -0.15 ▼ -0.41 37,000 37,000 36,600 3,840 141,504,000
15/09/2022 37,000 -0.10 ▼ -0.27 37,100 37,800 37,000 4,640 171,680,000
14/09/2022 37,100 -0.45 ▼ -1.21 37,550 37,700 36,500 6,150 228,165,000
13/09/2022 37,550 0.10 ▲ 0.27 37,450 38,000 37,200 5,990 224,924,500
12/09/2022 37,450 0.05 ▲ 0.13 37,400 37,900 37,050 5,340 199,983,000
09/09/2022 37,000 -0.40 ▼ -1.08 37,400 37,850 35,600 10,600 392,200,000
08/09/2022 37,400 -0.60 ▼ -1.60 38,000 38,250 37,350 14,210 531,454,000
07/09/2022 38,000 -0.85 ▼ -2.24 38,850 38,850 38,000 10,110 384,180,000
06/09/2022 38,850 -0.10 ▼ -0.26 38,950 39,200 38,800 8,570 332,944,500
05/09/2022 38,950 0.00 ■■ 0.00 38,950 39,400 38,850 5,910 230,194,500
04/09/2022 38,950 -0.35 ▼ -0.90 39,300 39,300 38,800 7,090 276,155,500
02/09/2022 38,950 -0.35 ▼ -0.90 39,300 39,300 38,800 7,090 276,155,500
01/09/2022 38,950 -0.35 ▼ -0.90 39,300 39,300 38,800 7,090 276,155,500
31/08/2022 38,950 -0.35 ▼ -0.90 39,300 39,300 38,800 7,090 276,155,500
30/08/2022 39,300 -0.10 ▼ -0.25 39,400 39,800 38,850 17,510 688,143,000
29/08/2022 39,400 -0.70 ▼ -1.78 40,100 39,900 38,400 15,940 628,036,000
28/08/2022 40,100 -0.35 ▼ -0.87 40,450 40,750 40,000 13,880 556,588,000
26/08/2022 40,100 -0.35 ▼ -0.87 40,450 40,750 40,000 13,880 556,588,000
25/08/2022 40,450 -0.15 ▼ -0.37 40,600 40,800 40,200 7,770 314,296,500
24/08/2022 40,600 0.00 ■■ 0.00 40,600 40,950 40,200 7,020 285,012,000
23/08/2022 40,600 0.70 ▲ 1.72 39,900 40,900 39,850 7,240 293,944,000
22/08/2022 39,900 -0.10 ▼ -0.25 40,000 40,250 39,000 13,020 519,498,000
21/08/2022 40,000 0.10 ▲ 0.25 39,900 40,000 39,600 10,570 422,800,000
19/08/2022 40,000 0.10 ▲ 0.25 39,900 40,000 39,600 10,570 422,800,000
18/08/2022 39,900 -0.20 ▼ -0.50 40,100 40,300 39,850 8,810 351,519,000
17/08/2022 40,100 -0.70 ▼ -1.75 40,800 40,950 40,100 17,670 708,567,000
16/08/2022 40,800 -0.30 ▼ -0.74 41,100 41,350 40,450 15,840 646,272,000
15/08/2022 41,100 -0.35 ▼ -0.85 41,450 41,550 41,000 12,320 506,352,000
12/08/2022 41,450 0.25 ▲ 0.60 41,200 42,000 40,900 15,650 648,692,500
11/08/2022 41,200 -1.15 ▼ -2.79 42,350 42,900 41,000 17,640 726,768,000
10/08/2022 42,350 0.45 ▲ 1.06 41,900 42,700 41,900 25,970 1,099,829,500
09/08/2022 41,900 0.65 ▲ 1.55 41,250 42,000 41,050 19,980 837,162,000
08/08/2022 41,250 -0.05 ▼ -0.12 41,300 42,000 41,200 14,560 600,600,000
07/08/2022 41,300 0.00 ■■ 0.00 41,300 41,800 41,100 7,560 312,228,000
05/08/2022 41,300 0.00 ■■ 0.00 41,300 41,800 41,100 7,560 312,228,000
04/08/2022 41,300 -0.20 ▼ -0.48 41,500 41,800 41,100 14,030 579,439,000
03/08/2022 41,500 0.10 ▲ 0.24 41,400 42,250 41,300 14,500 601,750,000
02/08/2022 41,400 0.70 ▲ 1.69 40,700 41,800 40,500 20,480 847,872,000
01/08/2022 40,700 0.00 ■■ 0.00 40,700 41,050 40,500 15,750 641,025,000
30/07/2022 40,700 0.20 ▲ 0.49 40,500 41,500 40,500 6,970 283,679,000
29/07/2022 40,700 0.20 ▲ 0.49 40,500 41,500 40,500 6,970 283,679,000
28/07/2022 40,500 1.00 ▲ 2.47 39,500 41,000 39,800 17,710 717,255,000
27/07/2022 39,500 -0.70 ▼ -1.77 40,200 40,000 39,000 15,390 607,905,000
26/07/2022 40,200 -0.35 ▼ -0.87 40,550 40,750 40,200 8,160 328,032,000
25/07/2022 40,550 -0.40 ▼ -0.99 40,950 40,850 40,100 16,610 673,535,500
23/07/2022 40,950 -0.35 ▼ -0.85 41,300 42,000 40,600 16,550 677,722,500
22/07/2022 40,950 -0.35 ▼ -0.85 41,300 42,000 40,600 16,550 677,722,500
21/07/2022 41,300 0.80 ▲ 1.94 40,500 42,300 40,500 35,670 1,473,171,000
20/07/2022 40,500 1.10 ▲ 2.72 39,400 40,500 39,400 25,450 1,030,725,000
19/07/2022 39,400 -0.60 ▼ -1.52 40,000 39,700 38,950 18,430 726,142,000
18/07/2022 40,000 0.05 ▲ 0.13 39,950 40,600 39,400 30,700 1,228,000,000
15/07/2022 39,100 -0.85 ▼ -2.17 39,950 39,800 38,600 16,740 654,534,000
14/07/2022 39,950 0.45 ▲ 1.13 39,500 39,950 37,950 72,360 2,890,782,000
13/07/2022 39,500 0.95 ▲ 2.41 38,550 40,500 39,000 13,150 519,425,000
12/07/2022 38,550 0.55 ▲ 1.43 38,000 40,600 38,000 61,260 2,361,573,000
11/07/2022 38,000 -1.00 ▼ -2.63 39,000 39,050 37,700 27,520 1,045,760,000
10/07/2022 39,000 -0.40 ▼ -1.03 39,400 39,600 37,700 7,640 297,960,000
08/07/2022 39,000 -0.40 ▼ -1.03 39,400 39,600 37,700 7,640 297,960,000
07/07/2022 39,400 -0.90 ▼ -2.28 40,300 40,000 39,100 3,350 131,990,000
06/07/2022 40,300 -0.50 ▼ -1.24 40,800 40,800 39,700 2,400 96,720,000
05/07/2022 40,800 -0.10 ▼ -0.25 40,900 41,000 39,500 3,460 141,168,000
04/07/2022 40,900 -0.40 ▼ -0.98 41,300 41,700 40,600 3,310 135,379,000
02/07/2022 41,300 -0.20 ▼ -0.48 41,500 42,500 40,700 4,840 199,892,000
01/07/2022 41,300 -0.20 ▼ -0.48 41,500 42,500 40,700 4,840 199,892,000
30/06/2022 41,500 -1.00 ▼ -2.41 42,500 42,500 41,500 4,930 204,595,000
29/06/2022 42,500 -0.30 ▼ -0.71 42,800 42,750 42,400 1,360 57,800,000
28/06/2022 42,800 -0.40 ▼ -0.93 43,200 43,250 42,600 2,400 102,720,000
27/06/2022 43,200 0.00 ■■ 0.00 43,200 43,500 42,000 1,820 78,624,000
24/06/2022 43,200 -0.10 ▼ -0.23 43,300 44,000 42,950 5,820 251,424,000
23/06/2022 43,300 2.80 ▲ 6.47 40,500 43,300 40,100 2,940 127,302,000
22/06/2022 40,500 -1.40 ▼ -3.46 41,900 41,800 40,200 4,130 167,265,000
21/06/2022 41,900 -0.05 ▼ -0.12 41,950 42,000 41,000 5,220 218,718,000
20/06/2022 41,950 -1.65 ▼ -3.93 43,600 43,200 40,550 6,360 266,802,000
17/06/2022 43,600 -0.70 ▼ -1.61 44,300 44,350 42,800 5,170 225,412,000
16/06/2022 44,300 0.30 ▲ 0.68 44,000 44,800 44,100 2,610 115,623,000
15/06/2022 44,000 -0.80 ▼ -1.82 44,800 45,000 43,000 3,650 160,600,000
14/06/2022 44,800 -0.05 ▼ -0.11 44,850 45,000 44,000 2,340 104,832,000
13/06/2022 44,850 -3.35 ▼ -7.47 48,200 48,100 44,850 9,540 427,869,000
12/06/2022 48,200 -0.50 ▼ -1.04 48,700 49,150 48,200 4,460 214,972,000
10/06/2022 48,200 -0.50 ▼ -1.04 48,700 49,150 48,200 4,460 214,972,000
09/06/2022 48,700 -0.60 ▼ -1.23 49,300 49,500 48,700 8,250 401,775,000
08/06/2022 49,300 0.00 ■■ 0.00 49,300 49,600 49,250 4,170 205,581,000
07/06/2022 49,300 0.00 ■■ 0.00 49,300 49,500 48,800 2,660 131,138,000
06/06/2022 49,300 0.15 ▲ 0.30 49,150 49,950 49,000 3,270 161,211,000
05/06/2022 49,150 -0.25 ▼ -0.51 49,400 49,800 49,000 4,140 203,481,000
03/06/2022 49,150 -0.25 ▼ -0.51 49,400 49,800 49,000 4,140 203,481,000
02/06/2022 49,400 0.90 ▲ 1.82 48,500 49,400 48,300 4,150 205,010,000
01/06/2022 48,500 -0.90 ▼ -1.86 49,400 49,500 48,400 3,860 187,210,000
31/05/2022 49,400 -0.55 ▼ -1.11 49,950 49,700 49,300 3,100 153,140,000
30/05/2022 49,950 0.05 ▲ 0.10 49,900 50,300 49,500 3,500 174,825,000
29/05/2022 49,900 -0.30 ▼ -0.60 50,200 50,500 49,800 8,700 434,130,000
27/05/2022 49,900 -0.30 ▼ -0.60 50,200 50,500 49,800 8,700 434,130,000
26/05/2022 50,200 -0.20 ▼ -0.40 50,400 50,600 49,900 3,920 196,784,000
25/05/2022 50,400 0.10 ▲ 0.20 50,300 50,500 49,900 9,010 454,104,000
24/05/2022 50,300 -0.20 ▼ -0.40 50,500 50,600 49,900 3,000 150,900,000
23/05/2022 50,500 1.10 ▲ 2.18 49,400 50,800 49,950 7,410 374,205,000
22/05/2022 52,900 0.00 ■■ 0.00 52,900 53,300 52,800 7,840 414,736,000
20/05/2022 52,900 0.00 ■■ 0.00 52,900 53,300 52,800 7,840 414,736,000
19/05/2022 52,900 0.40 ▲ 0.76 52,500 52,900 51,700 6,360 336,444,000
18/05/2022 52,500 0.50 ▲ 0.95 52,000 52,900 51,900 7,410 389,025,000
17/05/2022 52,000 2.80 ▲ 5.38 49,200 52,300 49,200 18,570 965,640,000
16/05/2022 49,200 0.20 ▲ 0.41 49,000 52,000 48,900 10,860 534,312,000
13/05/2022 49,000 -2.20 ▼ -4.49 51,200 51,200 48,800 8,330 408,170,000
12/05/2022 51,200 -1.80 ▼ -3.52 53,000 53,000 51,200 7,650 391,680,000
11/05/2022 53,000 2.80 ▲ 5.28 50,200 53,000 50,500 12,280 650,840,000
10/05/2022 50,200 1.60 ▲ 3.19 48,600 50,200 48,500 9,390 471,378,000
09/05/2022 48,600 -1.20 ▼ -2.47 49,800 50,000 48,400 15,040 730,944,000
29/04/2022 51,600 0.30 ▲ 0.58 51,300 51,900 50,500 4,240 218,784,000
28/04/2022 51,300 1.00 ▲ 1.95 50,300 53,700 50,500 6,960 357,048,000
27/04/2022 50,300 3.20 ▲ 6.36 47,100 50,300 47,100 9,650 485,395,000
26/04/2022 47,100 0.60 ▲ 1.27 46,500 47,100 45,800 13,850 652,335,000
25/04/2022 46,500 -3.50 ▼ -7.53 50,000 50,800 46,500 20,160 937,440,000
23/04/2022 50,000 -1.00 ▼ -2.00 51,000 52,700 48,000 10,860 543,000,000
22/04/2022 50,000 -1.00 ▼ -2.00 51,000 52,700 48,000 10,860 543,000,000
21/04/2022 51,000 -1.60 ▼ -3.14 52,600 52,600 49,450 15,540 792,540,000
20/04/2022 52,600 -3.90 ▼ -7.41 56,500 57,000 52,600 18,650 980,990,000
19/04/2022 56,500 -3.20 ▼ -5.66 59,700 59,900 56,500 10,780 609,070,000
18/04/2022 59,700 -0.20 ▼ -0.34 59,900 60,000 57,600 17,990 1,074,003,000
16/04/2022 59,900 -0.10 ▼ -0.17 60,000 60,700 59,600 9,030 540,897,000
15/04/2022 59,900 -0.10 ▼ -0.17 60,000 60,700 59,600 9,030 540,897,000
14/04/2022 60,000 0.00 ■■ 0.00 60,000 60,700 59,600 6,290 377,400,000
13/04/2022 60,000 0.60 ▲ 1.00 59,400 60,100 58,700 11,000 660,000,000
12/04/2022 59,400 -1.30 ▼ -2.19 60,700 60,800 59,300 11,880 705,672,000
08/04/2022 60,700 0.50 ▲ 0.82 60,200 61,400 60,100 9,620 583,934,000
07/04/2022 60,200 -1.40 ▼ -2.33 61,600 61,600 60,200 18,560 1,117,312,000
06/04/2022 61,600 -0.90 ▼ -1.46 62,500 62,500 61,300 9,320 574,112,000
05/04/2022 62,500 -0.80 ▼ -1.28 63,300 63,300 62,300 14,220 888,750,000
04/04/2022 63,300 0.40 ▲ 0.63 62,900 64,000 62,600 19,400 1,228,020,000
01/04/2022 62,900 0.00 ■■ 0.00 62,900 63,200 62,100 13,440 845,376,000
31/03/2022 62,900 1.30 ▲ 2.07 61,600 63,700 61,300 26,310 1,654,899,000
30/03/2022 61,600 1.70 ▲ 2.76 59,900 62,100 59,800 27,300 1,681,680,000
29/03/2022 59,900 0.00 ■■ 0.00 59,900 60,900 59,900 15,910 953,009,000
28/03/2022 59,900 -1.30 ▼ -2.17 61,200 61,500 59,900 33,050 1,979,695,000
25/03/2022 61,200 0.70 ▲ 1.14 60,500 61,500 60,400 15,140 926,568,000
24/03/2022 60,500 -0.40 ▼ -0.66 60,900 61,900 60,500 17,700 1,070,850,000
23/03/2022 60,900 -0.10 ▼ -0.16 61,000 61,200 60,500 8,990 547,491,000
22/03/2022 61,000 0.00 ■■ 0.00 61,000 61,200 60,600 5,690 347,090,000
21/03/2022 61,000 0.10 ▲ 0.16 60,900 61,300 60,700 5,220 318,420,000
18/03/2022 60,900 0.00 ■■ 0.00 60,900 61,200 60,500 9,640 587,076,000
17/03/2022 60,900 0.40 ▲ 0.66 60,500 61,600 60,400 6,370 387,933,000
16/03/2022 60,500 -0.80 ▼ -1.32 61,300 61,800 60,100 4,570 276,485,000
15/03/2022 61,300 1.60 ▲ 2.61 59,700 61,700 59,000 9,690 593,997,000
14/03/2022 59,700 -0.30 ▼ -0.50 60,000 59,700 58,800 14,850 886,545,000
11/03/2022 60,000 -0.90 ▼ -1.50 60,900 60,900 59,700 15,340 920,400,000
10/03/2022 60,900 0.60 ▲ 0.99 60,300 61,700 60,300 6,400 389,760,000
09/03/2022 60,300 -0.70 ▼ -1.16 61,000 61,300 59,300 25,190 1,518,957,000
08/03/2022 61,000 -0.80 ▼ -1.31 61,800 62,000 61,000 16,900 1,030,900,000
07/03/2022 61,800 -0.90 ▼ -1.46 62,700 62,500 61,700 15,030 928,854,000
06/03/2022 62,700 0.40 ▲ 0.64 62,300 62,800 61,300 11,500 721,050,000
04/03/2022 62,700 0.40 ▲ 0.64 62,300 62,800 61,300 11,500 721,050,000
03/03/2022 62,300 0.70 ▲ 1.12 61,600 62,300 60,600 23,240 1,447,852,000
02/03/2022 61,600 -1.40 ▼ -2.27 63,000 63,000 61,000 29,150 1,795,640,000
01/03/2022 63,000 -0.30 ▼ -0.48 63,300 63,900 63,000 13,510 851,130,000
28/02/2022 63,300 -0.70 ▼ -1.11 64,000 64,100 63,000 10,010 633,633,000
27/02/2022 64,000 0.00 ■■ 0.00 64,000 65,200 64,000 15,350 982,400,000
25/02/2022 64,000 0.00 ■■ 0.00 64,000 65,200 64,000 15,350 982,400,000
24/02/2022 64,000 -1.00 ▼ -1.56 65,000 66,200 62,600 31,310 2,003,840,000
23/02/2022 65,000 0.50 ▲ 0.77 64,500 65,800 64,200 21,440 1,393,600,000
22/02/2022 64,500 -0.50 ▼ -0.78 65,000 66,000 64,000 34,870 2,249,115,000
21/02/2022 65,000 2.30 ▲ 3.54 62,700 65,200 62,900 34,290 2,228,850,000
20/02/2022 62,700 -0.30 ▼ -0.48 63,000 62,800 62,200 14,040 880,308,000
18/02/2022 62,700 -0.30 ▼ -0.48 63,000 62,800 62,200 14,040 880,308,000
17/02/2022 63,000 -0.30 ▼ -0.48 63,300 63,400 62,800 12,720 801,360,000
16/02/2022 63,300 -0.60 ▼ -0.95 63,900 64,600 63,200 17,850 1,129,905,000
15/02/2022 63,900 0.00 ■■ 0.00 63,900 64,000 63,100 16,000 1,022,400,000
14/02/2022 63,900 -0.40 ▼ -0.63 64,300 64,000 62,500 35,240 2,251,836,000
11/02/2022 64,300 1.20 ▲ 1.87 63,100 65,000 63,100 27,900 1,793,970,000
10/02/2022 63,100 1.10 ▲ 1.74 62,000 63,100 62,000 19,840 1,251,904,000
09/02/2022 62,000 0.50 ▲ 0.81 61,500 62,400 61,500 9,580 593,960,000
08/02/2022 61,500 0.70 ▲ 1.14 60,800 62,800 60,600 11,160 686,340,000
07/02/2022 60,800 0.00 ■■ 0.00 60,800 61,500 60,700 9,870 600,096,000
01/02/2022 60,800 0.40 ▲ 0.66 60,400 61,000 58,900 12,840 780,672,000
31/01/2022 60,800 0.40 ▲ 0.66 60,400 61,000 58,900 12,840 780,672,000
28/01/2022 60,800 0.40 ▲ 0.66 60,400 61,000 58,900 12,840 780,672,000
27/01/2022 60,400 -0.10 ▼ -0.17 60,500 60,500 59,500 8,220 496,488,000
26/01/2022 60,500 -1.60 ▼ -2.64 62,100 63,200 60,000 13,380 809,490,000
25/01/2022 62,100 2.60 ▲ 4.19 59,500 62,200 58,100 29,390 1,825,119,000
24/01/2022 59,500 -3.00 ▼ -5.04 62,500 62,500 59,500 21,850 1,300,075,000
21/01/2022 62,500 -0.50 ▼ -0.80 63,000 63,200 61,600 19,730 1,233,125,000
20/01/2022 63,500 1.40 ▲ 2.20 62,100 63,500 61,200 21,270 1,350,645,000
19/01/2022 61,800 1.70 ▲ 2.75 60,100 62,000 60,000 17,180 1,061,724,000
18/01/2022 60,900 -0.30 ▼ -0.49 61,200 62,300 58,200 28,930 1,761,837,000
17/01/2022 63,000 -2.80 ▼ -4.44 65,800 67,300 62,500 40,770 2,568,510,000
16/01/2022 65,800 0.00 ■■ 0.00 65,800 67,500 62,600 37,180 2,446,444,000
14/01/2022 65,800 0.00 ■■ 0.00 65,800 67,500 62,600 37,180 2,446,444,000
13/01/2022 65,800 -2.10 ▼ -3.19 67,900 68,900 64,200 32,130 2,114,154,000
12/01/2022 67,900 -1.50 ▼ -2.21 69,400 70,000 64,600 53,190 3,611,601,000
11/01/2022 69,400 4.50 ▲ 6.48 64,900 69,400 63,800 112,910 7,835,954,000
10/01/2022 64,900 0.40 ▲ 0.62 64,500 67,000 64,000 45,750 2,969,175,000
09/01/2022 64,500 -0.80 ▼ -1.24 65,300 66,000 64,300 30,480 1,965,960,000
07/01/2022 64,500 -0.80 ▼ -1.24 65,300 66,000 64,300 30,480 1,965,960,000
06/01/2022 65,300 3.80 ▲ 5.82 61,500 65,400 61,900 61,960 4,045,988,000
05/01/2022 61,500 0.90 ▲ 1.46 60,600 62,200 60,400 29,360 1,805,640,000
04/01/2022 60,600 0.90 ▲ 1.49 59,700 61,200 59,800 23,160 1,403,496,000
03/01/2022 60,000 -1.80 ▼ -3.00 61,800 62,100 60,000 22,850 1,371,000,000
31/12/2021 59,700 -0.50 ▼ -0.84 60,200 60,900 59,700 11,440 682,968,000
30/12/2021 60,200 0.50 ▲ 0.83 59,700 61,000 60,000 10,510 632,702,000
29/12/2021 59,700 -1.40 ▼ -2.35 61,100 61,400 59,700 25,340 1,512,798,000
23/12/2021 64,200 1.30 ▲ 2.02 62,900 64,800 62,400 34,250 2,198,850,000
22/12/2021 64,200 1.30 ▲ 2.02 62,900 64,800 62,400 34,250 2,198,850,000
21/12/2021 62,900 -0.10 ▼ -0.16 63,000 63,400 62,100 28,450 1,789,505,000
20/12/2021 63,000 -1.30 ▼ -2.06 64,300 64,900 62,100 32,720 2,061,360,000
19/12/2021 64,300 1.30 ▲ 2.02 63,000 65,100 63,600 37,140 2,388,102,000
17/12/2021 64,300 1.30 ▲ 2.02 63,000 65,100 63,600 37,140 2,388,102,000
16/12/2021 63,000 0.50 ▲ 0.79 62,500 63,600 61,700 28,060 1,767,780,000
15/12/2021 62,500 0.30 ▲ 0.48 62,200 63,100 61,500 33,190 2,074,375,000
14/12/2021 62,200 -0.80 ▼ -1.29 63,000 63,800 61,500 24,060 1,496,532,000
13/12/2021 63,000 3.30 ▲ 5.24 59,700 63,500 59,700 39,020 2,458,260,000
12/12/2021 59,700 1.00 ▲ 1.68 58,700 60,000 58,600 24,730 1,476,381,000
10/12/2021 59,700 1.00 ▲ 1.68 58,700 60,000 58,600 24,730 1,476,381,000
09/12/2021 58,700 0.40 ▲ 0.68 58,300 58,800 58,000 13,110 769,557,000
08/12/2021 58,300 0.50 ▲ 0.86 57,800 59,400 57,500 12,280 715,924,000
07/12/2021 57,800 1.30 ▲ 2.25 56,500 58,000 55,500 15,980 923,644,000
06/12/2021 56,500 -3.50 ▼ -6.19 60,000 60,000 56,100 31,390 1,773,535,000
04/12/2021 60,000 -1.80 ▼ -3.00 61,800 62,100 60,000 22,850 1,371,000,000
03/12/2021 60,000 -1.80 ▼ -3.00 61,800 62,100 60,000 22,850 1,371,000,000
02/12/2021 61,800 0.20 ▲ 0.32 61,600 62,100 61,200 13,170 813,906,000
01/12/2021 61,600 0.60 ▲ 0.97 61,000 61,900 60,800 19,040 1,172,864,000
30/11/2021 61,000 1.60 ▲ 2.62 59,400 61,900 59,500 38,260 2,333,860,000
29/11/2021 59,400 -1.30 ▼ -2.19 60,700 59,800 57,700 25,400 1,508,760,000
28/11/2021 60,700 -0.90 ▼ -1.48 61,600 61,900 60,000 31,580 1,916,906,000
26/11/2021 60,700 -0.90 ▼ -1.48 61,600 61,900 60,000 31,580 1,916,906,000
25/11/2021 61,600 1.30 ▲ 2.11 60,300 62,100 60,000 24,170 1,488,872,000
24/11/2021 60,300 -0.30 ▼ -0.50 60,600 61,500 60,000 23,140 1,395,342,000
23/11/2021 60,600 1.80 ▲ 2.97 58,800 60,600 57,800 22,160 1,342,896,000
22/11/2021 58,800 -2.30 ▼ -3.91 61,100 61,100 58,000 43,980 2,586,024,000
19/11/2021 61,100 -3.60 ▼ -5.89 64,700 65,000 61,000 53,190 3,249,909,000
18/11/2021 64,700 -0.20 ▼ -0.31 64,900 66,000 64,000 25,570 1,654,379,000
17/11/2021 64,900 0.90 ▲ 1.39 64,000 65,500 63,400 37,130 2,409,737,000
16/11/2021 64,000 -2.20 ▼ -3.44 66,200 66,000 63,800 44,530 2,849,920,000
15/11/2021 66,200 -1.30 ▼ -1.96 67,500 67,600 65,000 42,710 2,827,402,000
14/11/2021 67,500 -0.40 ▼ -0.59 67,900 67,900 65,800 1,100 74,250,000
12/11/2021 67,500 -0.40 ▼ -0.59 67,900 67,900 65,800 28,130 1,898,775,000
11/11/2021 67,900 0.50 ▲ 0.74 67,400 68,400 67,000 57,220 3,885,238,000
10/11/2021 67,400 3.30 ▲ 4.90 64,100 67,500 63,600 77,300 5,210,020,000
09/11/2021 64,100 -0.80 ▼ -1.25 64,900 65,900 64,100 35,750 2,291,575,000
08/11/2021 64,900 -1.00 ▼ -1.54 65,900 65,500 64,100 35,750 2,320,175,000
07/11/2021 65,900 -0.10 ▼ -0.15 66,000 66,500 64,600 33,140 2,183,926,000
05/11/2021 65,900 -0.10 ▼ -0.15 66,000 66,500 64,600 33,140 2,183,926,000
03/11/2021 64,500 -4.80 ▼ -7.44 69,300 72,000 64,500 90,240 5,820,480,000
02/11/2021 69,300 4.50 ▲ 6.49 64,800 69,300 64,700 79,710 5,523,903,000
01/11/2021 64,800 -1.10 ▼ -1.70 65,900 66,500 64,200 48,170 3,121,416,000
31/10/2021 65,900 -0.10 ▼ -0.15 66,000 66,500 64,600 40,220 2,650,498,000
29/10/2021 65,900 -0.10 ▼ -0.15 66,000 66,500 64,600 40,220 2,650,498,000
28/10/2021 66,000 0.40 ▲ 0.61 66,000 66,600 65,800 53,000 3,498,000,000
27/10/2021 66,000 3.20 ▲ 4.85 62,800 66,600 62,900 64,250 4,240,500,000
26/10/2021 62,800 0.80 ▲ 1.27 62,000 63,000 60,100 49,490 3,107,972,000
25/10/2021 62,000 -1.30 ▼ -2.10 63,300 63,200 58,900 69,720 4,322,640,000
23/10/2021 63,300 -0.30 ▼ -0.47 63,300 63,800 62,600 49,250 3,117,525,000
22/10/2021 63,300 -0.30 ▼ -0.47 63,300 63,800 62,600 49,250 3,117,525,000
21/10/2021 63,300 2.90 ▲ 4.58 60,400 63,300 60,500 73,930 4,679,769,000
20/10/2021 60,400 2.50 ▲ 4.14 57,900 60,400 58,500 95,770 5,784,508,000
19/10/2021 57,900 0.90 ▲ 1.55 57,000 58,700 56,900 48,070 2,783,253,000
18/10/2021 57,000 0.90 ▲ 1.58 56,100 58,000 55,200 66,680 3,800,760,000
16/10/2021 56,100 0.60 ▲ 1.07 55,500 56,900 55,500 36,270 2,034,747,000
15/10/2021 56,100 0.60 ▲ 1.07 55,500 56,900 55,500 36,270 2,034,747,000
14/10/2021 55,500 0.90 ▲ 1.62 54,600 55,800 54,600 24,660 1,368,630,000
13/10/2021 54,600 -0.10 ▼ -0.18 54,700 55,000 54,400 14,850 810,810,000
12/10/2021 54,700 -0.20 ▼ -0.37 54,700 55,000 54,200 14,310 782,757,000
11/10/2021 54,700 -0.20 ▼ -0.37 54,900 55,300 54,200 10,200 557,940,000
08/10/2021 54,900 -0.50 ▼ -0.91 55,400 56,500 54,600 19,810 1,087,569,000
07/10/2021 55,400 1.60 ▲ 2.89 53,800 55,600 53,600 26,200 1,451,480,000
06/10/2021 53,800 -0.10 ▼ -0.19 53,800 54,200 53,500 12,820 689,716,000
05/10/2021 53,800 1.10 ▲ 2.04 52,700 54,400 52,500 15,940 857,572,000
04/10/2021 52,700 0.20 ▲ 0.38 52,500 52,900 51,700 7,810 411,587,000
01/10/2021 52,500 -0.50 ▼ -0.95 53,000 52,800 52,200 14,110 740,775,000
30/09/2021 53,000 0.40 ▲ 0.75 52,600 53,400 52,500 5,790 306,870,000
29/09/2021 52,600 -0.40 ▼ -0.76 53,000 53,000 52,000 11,410 600,166,000
28/09/2021 53,000 1.80 ▲ 3.40 51,200 53,200 50,600 19,700 1,044,100,000
27/09/2021 51,200 -2.80 ▼ -5.47 54,000 54,000 51,200 32,740 1,676,288,000
26/09/2021 54,000 -0.20 ▼ -0.37 54,200 54,400 53,500 13,790 744,660,000
24/09/2021 54,000 -0.20 ▼ -0.37 54,200 54,400 53,500 13,790 744,660,000
23/09/2021 54,200 0.20 ▲ 0.37 54,200 55,800 54,200 33,340 1,807,028,000
22/09/2021 54,200 -0.10 ▼ -0.18 54,200 54,600 53,100 26,900 1,457,980,000
21/09/2021 54,200 -1.70 ▼ -3.14 55,900 55,500 53,500 29,420 1,594,564,000
20/09/2021 55,900 -1.00 ▼ -1.79 56,900 57,400 55,500 22,980 1,284,582,000
17/09/2021 56,900 0.80 ▲ 1.41 56,100 57,400 55,500 31,060 1,767,314,000
16/09/2021 56,100 -0.20 ▼ -0.36 56,300 56,600 55,900 21,460 1,203,906,000
15/09/2021 56,300 0.30 ▲ 0.53 56,000 56,500 55,600 19,290 1,086,027,000
14/09/2021 56,000 -0.10 ▼ -0.18 56,100 56,300 55,200 13,340 747,040,000
13/09/2021 56,100 -0.70 ▼ -1.25 56,800 57,500 55,500 19,760 1,108,536,000
11/09/2021 56,800 -0.10 ▼ -0.18 56,900 57,800 56,600 25,860 1,468,848,000
10/09/2021 56,800 -0.10 ▼ -0.18 56,900 57,800 56,600 25,860 1,468,848,000
09/09/2021 56,900 1.20 ▲ 2.11 55,700 57,000 55,500 20,190 1,148,811,000
08/09/2021 55,700 -0.80 ▼ -1.44 56,500 57,000 55,000 20,590 1,146,863,000
07/09/2021 56,500 -1.80 ▼ -3.19 58,300 58,100 55,000 46,910 2,650,415,000
06/09/2021 58,300 1.00 ▲ 1.72 57,300 58,500 57,800 44,680 2,604,844,000
05/09/2021 52,900 1.90 ▲ 3.59 51,000 52,700 51,300 9,700 513,130,000
03/09/2021 52,700 1.70 ▲ 3.23 51,000 52,700 51,300 20,530 1,081,931,000
01/09/2021 57,300 0.60 ▲ 1.05 56,700 58,200 56,900 64,680 3,706,164,000
31/08/2021 56,700 2.70 ▲ 4.76 54,000 57,100 53,500 91,390 5,181,813,000
30/08/2021 54,000 1.00 ▲ 1.85 53,000 54,200 52,800 14,240 768,960,000
27/08/2021 53,000 1.50 ▲ 2.83 51,500 53,000 51,000 9,980 528,940,000
26/08/2021 51,500 0.30 ▲ 0.58 51,200 51,900 51,200 17,700 911,550,000
25/08/2021 51,200 0.20 ▲ 0.39 51,000 51,300 50,300 9,360 479,232,000
24/08/2021 51,000 -0.60 ▼ -1.18 51,600 52,200 50,300 19,420 990,420,000
23/08/2021 51,600 -1.50 ▼ -2.91 53,100 53,200 51,600 23,610 1,218,276,000
20/08/2021 53,100 -1.50 ▼ -2.82 54,600 56,000 51,000 45,210 2,400,651,000
19/08/2021 54,600 0.10 ▲ 0.18 54,500 55,300 54,200 26,200 1,430,520,000
18/08/2021 56,000 0.10 ▲ 0.18 55,900 56,300 55,500 18,530 1,037,680,000
17/08/2021 55,900 -1.10 ▼ -1.97 57,000 56,900 55,600 15,940 891,046,000
16/08/2021 57,000 2.40 ▲ 4.21 54,600 57,900 55,000 61,390 3,499,230,000
13/08/2021 54,600 0.90 ▲ 1.65 53,700 54,600 53,600 17,840 974,064,000
12/08/2021 53,700 -0.50 ▼ -0.93 54,200 54,500 53,400 18,090 971,433,000
11/08/2021 54,200 -0.70 ▼ -1.29 54,900 55,000 54,200 14,970 811,374,000
10/08/2021 54,900 0.70 ▲ 1.28 54,200 55,200 54,300 21,310 1,169,919,000
09/08/2021 54,200 0.80 ▲ 1.48 53,400 54,500 53,300 18,550 1,005,410,000
06/08/2021 53,400 0.50 ▲ 0.94 52,900 54,000 52,400 28,560 1,525,104,000
05/08/2021 52,900 0.30 ▲ 0.57 52,600 53,200 51,500 9,700 513,130,000
04/08/2021 52,600 -0.10 ▼ -0.19 52,700 53,300 52,200 11,410 600,166,000
03/08/2021 52,700 1.70 ▲ 3.23 51,000 52,700 51,300 20,530 1,081,931,000
02/08/2021 51,000 0.10 ▲ 0.20 50,900 52,000 50,800 23,090 1,177,590,000
30/07/2021 50,900 0.30 ▲ 0.59 50,600 51,500 50,500 12,020 611,818,000
29/07/2021 50,600 -0.30 ▼ -0.59 50,900 51,000 50,400 7,720 390,632,000
28/07/2021 50,900 0.30 ▲ 0.59 50,600 50,900 50,300 7,730 393,457,000
27/07/2021 50,600 0.20 ▲ 0.40 50,600 51,100 50,500 10,530 532,818,000
26/07/2021 50,600 0.30 ▲ 0.59 50,300 50,800 50,000 11,520 582,912,000
23/07/2021 50,300 -0.50 ▼ -0.99 50,800 51,100 50,200 7,810 392,843,000
21/07/2021 49,950 -0.65 ▼ -1.30 50,600 50,900 49,800 6,040 301,698,000
20/07/2021 50,600 1.25 ▲ 2.47 49,350 50,600 49,200 11,160 564,696,000
19/07/2021 49,350 -1.75 ▼ -3.55 51,100 50,100 49,000 10,100 498,435,000
17/07/2021 51,100 0.20 ▲ 0.39 50,900 51,500 50,000 12,010 613,711,000
16/07/2021 51,100 0.20 ▲ 0.39 50,900 51,500 50,000 12,010 613,711,000
15/07/2021 50,900 0.50 ▲ 0.98 50,400 51,200 50,000 4,200 213,780,000
14/07/2021 50,400 -0.50 ▼ -0.99 50,900 52,000 49,450 12,780 644,112,000
13/07/2021 50,900 0.70 ▲ 1.38 50,200 51,000 50,000 9,360 476,424,000
12/07/2021 50,200 -0.70 ▼ -1.39 50,900 50,900 48,400 25,550 1,282,610,000
09/07/2021 50,900 -0.20 ▼ -0.39 50,900 51,900 50,300 15,510 789,459,000
08/07/2021 50,900 -0.60 ▼ -1.18 51,500 51,800 50,700 12,660 644,394,000
07/07/2021 51,500 0.70 ▲ 1.36 50,800 51,500 50,500 20,160 1,038,240,000
06/07/2021 50,800 -1.90 ▼ -3.74 52,700 52,500 50,800 45,820 2,327,656,000
05/07/2021 52,700 -0.90 ▼ -1.71 53,600 53,600 52,400 21,990 1,158,873,000
02/07/2021 53,600 -0.20 ▼ -0.37 53,800 54,400 53,400 12,200 653,920,000
01/07/2021 53,800 0.10 ▲ 0.19 53,700 53,900 53,000 23,300 1,253,540,000
30/06/2021 53,700 -1.00 ▼ -1.86 54,700 54,700 53,700 24,290 1,304,373,000
29/06/2021 54,700 -0.70 ▼ -1.28 55,400 56,000 54,700 22,360 1,223,092,000
28/06/2021 55,400 0.70 ▲ 1.26 54,700 55,800 54,400 28,780 1,594,412,000
25/06/2021 54,700 -0.10 ▼ -0.18 54,700 55,000 54,200 15,100 825,970,000
24/06/2021 54,700 0.10 ▲ 0.18 54,600 55,600 54,000 24,680 1,349,996,000
23/06/2021 54,600 -2.40 ▼ -4.40 57,000 57,000 53,100 57,010 3,112,746,000
22/06/2021 57,000 -0.30 ▼ -0.53 57,300 57,900 56,300 22,830 1,301,310,000
21/06/2021 57,300 -0.30 ▼ -0.52 58,500 58,500 57,000 31,720 1,817,556,000
18/06/2021 58,500 0.90 ▲ 1.54 57,600 59,700 57,500 66,390 3,883,815,000
17/06/2021 57,600 0.10 ▲ 0.17 57,500 57,700 55,600 34,150 1,967,040,000
16/06/2021 57,500 -0.30 ▼ -0.52 57,800 58,600 57,300 30,940 1,779,050,000
15/06/2021 55,600 1.50 ▲ 2.70 54,100 55,900 54,100 27,490 1,528,444,000
14/06/2021 54,100 1.40 ▲ 2.59 52,700 54,900 52,700 33,850 1,831,285,000
11/06/2021 52,700 0.10 ▲ 0.19 52,600 53,400 52,200 13,150 693,005,000
10/06/2021 52,600 0.30 ▲ 0.57 52,600 55,000 51,800 18,050 949,430,000
09/06/2021 52,600 -0.90 ▼ -1.71 53,500 53,900 52,000 17,530 922,078,000
08/06/2021 53,500 -0.80 ▼ -1.50 54,300 55,300 52,000 30,020 1,606,070,000
07/06/2021 54,300 0.60 ▲ 1.10 53,700 54,900 54,100 37,730 2,048,739,000
04/06/2021 53,700 2.00 ▲ 3.72 51,700 54,000 51,500 33,130 1,779,081,000
03/06/2021 51,700 0.50 ▲ 0.97 51,200 51,700 50,500 16,640 860,288,000
02/06/2021 51,200 0.80 ▲ 1.56 50,400 51,300 50,100 15,430 790,016,000
01/06/2021 50,400 -0.40 ▼ -0.79 50,800 50,700 50,200 17,510 882,504,000
31/05/2021 50,800 -7.10 ▼ -13.98 51,300 51,300 50,500 15,520 788,416,000
28/05/2021 51,300 0.30 ▲ 0.58 51,000 51,700 50,400 21,620 1,109,106,000
27/05/2021 51,000 -1.20 ▼ -2.35 52,200 52,000 50,800 16,380 835,380,000
26/05/2021 52,200 -0.70 ▼ -1.34 52,900 52,900 51,900 25,170 1,313,874,000
25/05/2021 52,900 -0.70 ▼ -1.32 53,600 53,800 52,700 15,480 818,892,000
24/05/2021 53,600 1.50 ▲ 2.80 52,100 54,200 52,400 34,380 1,842,768,000
23/05/2021 52,100 1.20 ▲ 2.30 50,900 52,700 50,300 16,160 841,936,000
21/05/2021 52,100 1.20 ▲ 2.30 50,900 52,700 50,300 16,160 841,936,000
20/05/2021 52,900 -0.10 ▼ -0.19 53,000 53,600 52,200 14,470 765,463,000
19/05/2021 53,000 -0.50 ▼ -0.94 53,500 53,900 53,000 7,800 413,400,000
18/05/2021 53,500 0.10 ▲ 0.19 53,500 53,700 53,200 8,730 467,055,000
17/05/2021 53,500 -0.60 ▼ -1.12 54,100 54,400 53,400 13,240 708,340,000
16/05/2021 54,100 -0.40 ▼ -0.74 54,500 54,800 53,800 18,030 975,423,000
14/05/2021 54,100 -0.40 ▼ -0.74 54,500 54,800 53,800 18,030 975,423,000
13/05/2021 54,500 -1.00 ▼ -1.83 55,500 55,500 54,500 14,890 811,505,000
12/05/2021 55,500 1.90 ▲ 3.42 53,600 55,500 53,600 21,150 1,173,825,000
11/05/2021 53,600 0.60 ▲ 1.12 53,000 54,000 53,500 20,660 1,107,376,000
10/05/2021 53,000 0.60 ▲ 1.13 52,400 53,100 52,100 17,530 929,090,000
07/05/2021 52,400 -0.40 ▼ -0.76 52,800 53,000 52,100 19,990 1,047,476,000
06/05/2021 52,800 0.10 ▲ 0.19 52,700 53,700 52,400 30,180 1,593,504,000
05/05/2021 52,700 0.70 ▲ 1.33 52,000 52,900 52,000 14,470 762,569,000
04/05/2021 52,000 -1.20 ▼ -2.31 53,200 52,700 52,000 19,880 1,033,760,000
03/05/2021 54,400 -4.00 ▼ -7.35 58,400 58,400 54,400 1,080 58,752,000
30/04/2021 53,200 -0.10 ▼ -0.19 53,300 53,900 52,900 13,890 738,948,000
29/04/2021 53,200 -0.10 ▼ -0.19 53,300 53,900 52,900 13,890 738,948,000
28/04/2021 53,300 0.60 ▲ 1.13 52,700 54,000 52,500 20,530 1,094,249,000
27/04/2021 52,700 0.10 ▲ 0.19 52,600 52,800 52,300 14,460 762,042,000
26/04/2021 52,600 -0.40 ▼ -0.76 53,000 53,500 52,400 25,550 1,343,930,000
23/04/2021 53,000 1.00 ▲ 1.89 52,000 53,000 51,800 20,390 1,080,670,000
22/04/2021 52,000 -2.50 ▼ -4.81 54,500 54,600 52,000 25,670 1,334,840,000
21/04/2021 54,500 -0.70 ▼ -1.28 55,200 56,300 54,500 16,320 889,440,000
20/04/2021 54,500 -0.70 ▼ -1.28 55,200 56,300 54,500 16,320 889,440,000
19/04/2021 55,200 0.50 ▲ 0.91 54,700 55,500 54,000 21,510 1,187,352,000
16/04/2021 54,700 -1.70 ▼ -3.11 56,400 56,400 54,500 30,710 1,679,837,000
15/04/2021 56,400 -1.10 ▼ -1.95 57,500 57,500 56,400 22,210 1,252,644,000
14/04/2021 57,500 -0.20 ▼ -0.35 57,500 57,500 56,900 17,540 1,008,550,000
13/04/2021 57,500 -1.20 ▼ -2.09 58,700 58,800 57,400 18,030 1,036,725,000
12/04/2021 58,700 0.10 ▲ 0.17 58,600 59,000 58,600 23,390 1,372,993,000
09/04/2021 58,600 0.20 ▲ 0.34 58,400 59,200 58,000 15,770 924,122,000
08/04/2021 58,400 0.10 ▲ 0.17 58,300 58,600 58,000 11,130 649,992,000
07/04/2021 58,300 -0.40 ▼ -0.69 58,300 58,300 57,500 13,980 815,034,000
06/04/2021 58,300 -0.20 ▼ -0.34 58,300 58,500 57,800 12,620 735,746,000
05/04/2021 58,300 -0.70 ▼ -1.20 59,000 59,400 58,300 13,550 789,965,000
02/04/2021 59,000 0.60 ▲ 1.02 58,400 59,800 58,500 22,520 1,328,680,000
01/04/2021 58,400 0.40 ▲ 0.68 58,000 58,500 57,700 18,250 1,065,800,000
31/03/2021 58,000 0.10 ▲ 0.17 57,900 58,700 57,600 15,450 896,100,000
30/03/2021 57,900 -0.10 ▼ -0.17 58,000 58,100 57,600 11,650 674,535,000
29/03/2021 58,000 1.50 ▲ 2.59 56,500 58,400 56,600 16,680 967,440,000
26/03/2021 56,500 -0.40 ▼ -0.71 56,900 56,800 54,000 40,770 2,303,505,000
25/03/2021 56,900 -0.30 ▼ -0.53 57,200 58,000 56,000 31,160 1,773,004,000
24/03/2021 57,200 -2.40 ▼ -4.20 59,600 59,500 57,000 29,900 1,710,280,000
23/03/2021 59,600 -0.90 ▼ -1.51 60,500 61,200 59,000 26,630 1,587,148,000
22/03/2021 60,500 1.30 ▲ 2.15 59,200 61,200 58,900 48,920 2,959,660,000
19/03/2021 59,200 -0.30 ▼ -0.51 59,500 59,600 59,100 15,020 889,184,000
18/03/2021 59,500 -0.30 ▼ -0.50 59,800 60,000 59,500 13,750 818,125,000
17/03/2021 59,800 0.60 ▲ 1.00 59,200 60,400 59,000 19,990 1,195,402,000
16/03/2021 59,200 -0.80 ▼ -1.35 60,000 60,100 58,900 29,270 1,732,784,000
15/03/2021 60,000 -0.10 ▼ -0.17 60,100 60,700 59,600 23,710 1,422,600,000
12/03/2021 60,100 -0.70 ▼ -1.16 60,800 61,300 60,000 22,530 1,354,053,000
11/03/2021 60,800 2.30 ▲ 3.78 58,500 61,500 58,800 61,510 3,739,808,000
10/03/2021 58,500 0.70 ▲ 1.20 57,800 58,800 57,700 27,790 1,625,715,000
09/03/2021 57,800 0.30 ▲ 0.52 57,500 58,200 57,000 15,250 881,450,000
08/03/2021 57,500 0.20 ▲ 0.35 57,500 58,500 57,200 24,330 1,398,975,000
05/03/2021 57,500 -0.50 ▼ -0.87 58,000 58,200 56,600 23,520 1,352,400,000
04/03/2021 58,000 -1.80 ▼ -3.10 59,800 60,000 57,000 31,630 1,834,540,000
03/03/2021 59,800 1.00 ▲ 1.67 58,800 60,600 58,500 49,860 2,981,628,000
02/03/2021 58,800 0.40 ▲ 0.68 58,400 59,000 58,000 37,670 2,214,996,000
01/03/2021 58,400 1.30 ▲ 2.23 57,100 58,500 56,800 42,520 2,483,168,000
26/02/2021 57,100 -0.20 ▼ -0.35 57,300 57,500 56,500 13,590 775,989,000
25/02/2021 57,300 -0.40 ▼ -0.70 57,700 58,000 57,000 12,650 724,845,000
24/02/2021 57,700 1.10 ▲ 1.91 56,600 58,600 56,600 38,710 2,233,567,000
23/02/2021 56,600 -0.70 ▼ -1.24 57,300 57,500 56,600 21,810 1,234,446,000
22/02/2021 57,300 -0.20 ▼ -0.35 57,500 58,000 56,900 15,960 914,508,000
19/02/2021 57,500 -0.20 ▼ -0.35 57,700 58,000 56,500 19,600 1,127,000,000
18/02/2021 57,700 1.00 ▲ 1.73 56,700 58,000 56,500 28,200 1,627,140,000
17/02/2021 56,700 2.20 ▲ 3.88 54,500 56,900 54,100 18,910 1,072,197,000
10/02/2021 54,500 1.40 ▲ 2.57 53,100 54,500 52,600 18,350 1,000,075,000
09/02/2021 54,500 1.40 ▲ 2.57 53,100 54,500 52,600 18,350 1,000,075,000
08/02/2021 53,100 -1.40 ▼ -2.64 54,500 55,600 52,500 25,120 1,333,872,000
05/02/2021 54,500 0.50 ▲ 0.92 54,000 54,600 53,500 19,840 1,081,280,000
05/01/2021 64,200 0.70 ▲ 1.09 63,500 64,200 63,200 4,830 310,086,000
04/01/2021 63,500 1.30 ▲ 2.05 62,200 65,200 62,400 41,140 2,612,390,000
01/01/2021 62,200 0.20 ▲ 0.32 62,000 62,400 61,800 176,190 10,959,018,000
31/12/2020 62,200 0.20 ▲ 0.32 62,000 62,400 61,800 176,190 10,959,018,000
30/12/2020 62,000 -0.40 ▼ -0.65 62,400 62,800 61,800 258,290 16,013,980,000
29/12/2020 62,400 0.10 ▲ 0.16 62,300 63,200 61,500 23,064 1,439,193,600
28/12/2020 62,300 -0.50 ▼ -0.80 62,800 63,500 61,300 27,416 1,708,016,800
27/12/2020 62,800 1.80 ▲ 2.87 61,000 63,800 59,000 52,697 3,309,371,600
25/12/2020 62,800 1.80 ▲ 2.87 61,000 63,800 59,000 52,697 3,309,371,600
24/12/2020 61,000 -1.00 ▼ -1.64 62,000 62,000 58,300 36,541 2,229,001,000
23/12/2020 62,000 -0.40 ▼ -0.65 62,400 64,400 61,700 28,721 1,780,702,000
22/12/2020 62,400 4.00 ▲ 6.41 58,400 62,400 57,600 94,848 5,918,515,200
21/12/2020 58,400 1.20 ▲ 2.05 57,200 59,500 56,800 40,060 2,339,504,000
20/12/2020 57,200 -0.30 ▼ -0.52 57,500 58,100 57,000 25,095 1,435,434,000
18/12/2020 57,200 -0.30 ▼ -0.52 57,500 58,100 57,000 25,095 1,435,434,000
17/12/2020 57,500 -0.70 ▼ -1.22 58,200 58,300 57,200 21,107 1,213,652,500
16/12/2020 58,200 0.30 ▲ 0.52 57,900 58,900 57,900 28,520 1,659,864,000
15/12/2020 57,900 1.60 ▲ 2.76 56,300 58,500 55,800 64,209 3,717,701,100
14/12/2020 56,300 0.30 ▲ 0.53 56,000 56,500 55,800 29,308 1,650,040,400
13/12/2020 56,000 0.20 ▲ 0.36 55,800 56,100 55,200 21,300 1,192,800,000
11/12/2020 56,000 0.20 ▲ 0.36 55,800 56,100 55,200 21,300 1,192,800,000
10/12/2020 55,800 -0.70 ▼ -1.25 56,500 57,200 55,800 20,238 1,129,280,400
09/12/2020 56,500 1.50 ▲ 2.65 55,000 57,500 55,000 35,620 2,012,530,000
08/12/2020 55,000 -0.10 ▼ -0.18 55,100 55,100 54,500 44,648 2,455,640,000
07/12/2020 55,100 -0.30 ▼ -0.54 55,400 55,900 54,600 33,250 1,832,075,000
04/12/2020 55,600 -0.30 ▼ -0.54 55,900 56,000 55,500 134,330 7,468,748,000
03/12/2020 55,900 0.10 ▲ 0.18 55,800 56,600 55,400 25,958 1,451,052,200
02/12/2020 55,800 -1.30 ▼ -2.33 57,100 57,000 55,400 52,228 2,914,322,400
01/12/2020 57,100 0.50 ▲ 0.88 56,600 57,200 55,000 40,098 2,289,595,800
30/11/2020 58,000 0.90 ▲ 1.55 57,100 59,400 57,500 516,340 29,947,720,000
27/11/2020 58,000 0.90 ▲ 1.55 57,100 59,400 57,500 516,340 29,947,720,000
26/11/2020 57,100 -18.80 ▼ -32.92 75,900 57,100 54,500 943,710 53,885,841,000
25/11/2020 75,900 -0.30 ▼ -0.40 75,900 76,600 74,700 430,060 32,641,554,000
24/11/2020 75,900 -1.50 ▼ -1.98 77,400 77,800 75,200 319,510 24,250,809,000
23/11/2020 77,400 2.40 ▲ 3.10 75,000 77,800 75,500 428,590 33,172,866,000
20/11/2020 75,000 0.50 ▲ 0.67 74,500 75,000 73,800 30,731 2,304,825,000
19/11/2020 74,500 0.20 ▲ 0.27 74,300 75,400 74,000 23,211 1,729,219,500
18/11/2020 74,300 0.10 ▲ 0.13 74,300 74,400 73,300 284,460 21,135,378,000
17/11/2020 74,300 -0.30 ▼ -0.40 74,600 75,000 73,500 25,600 1,902,080,000
16/11/2020 74,600 1.90 ▲ 2.55 72,700 75,600 73,200 49,911 3,723,360,600
13/11/2020 72,700 2.90 ▲ 3.99 69,800 72,800 70,100 59,040 4,292,208,000
12/11/2020 69,800 1.90 ▲ 2.72 67,900 70,300 68,500 23,031 1,607,563,800
11/11/2020 67,900 0.10 ▲ 0.15 67,800 68,400 67,600 7,947 539,601,300
10/11/2020 67,800 1.10 ▲ 1.62 66,700 69,000 66,500 37,577 2,547,720,600
09/11/2020 66,700 0.80 ▲ 1.20 65,900 66,800 66,100 12,285 819,409,500
06/11/2020 65,900 0.60 ▲ 0.91 65,300 67,000 65,300 22,232 1,465,088,800
05/11/2020 65,300 -2.00 ▼ -3.06 67,300 67,200 65,300 15,520 1,013,456,000
04/11/2020 67,300 1.80 ▲ 2.67 65,500 67,700 65,600 18,397 1,238,118,100
03/11/2020 65,500 2.00 ▲ 3.05 63,500 65,500 63,000 20,345 1,332,597,500
02/11/2020 63,500 -0.50 ▼ -0.79 64,000 64,200 63,400 5,675 360,362,500
30/10/2020 64,000 1.00 ▲ 1.56 63,000 64,500 62,800 11,096 710,144,000
29/10/2020 63,000 1.10 ▲ 1.75 61,900 65,000 60,200 26,280 1,655,640,000
28/10/2020 61,900 -1.60 ▼ -2.58 63,500 63,000 61,000 28,185 1,744,651,500
27/10/2020 63,500 -1.50 ▼ -2.36 65,000 64,800 63,500 15,152 962,152,000
26/10/2020 65,000 -1.00 ▼ -1.54 66,000 66,400 65,000 21,715 1,411,475,000
25/10/2020 66,000 -0.30 ▼ -0.45 66,300 66,500 66,000 16,437 1,084,842,000
23/10/2020 66,000 -0.30 ▼ -0.45 66,300 66,500 66,000 16,437 1,084,842,000
22/10/2020 66,300 -0.70 ▼ -1.06 67,000 66,800 65,900 17,209 1,140,956,700
21/10/2020 67,000 -1.00 ▼ -1.49 68,000 68,000 67,000 19,364 1,297,388,000
20/10/2020 68,000 -0.30 ▼ -0.44 68,300 68,700 67,300 16,147 1,097,996,000
19/10/2020 68,300 0.30 ▲ 0.44 68,000 68,700 67,200 14,738 1,006,605,400
18/10/2020 68,000 -1.00 ▼ -1.47 69,000 69,500 66,900 39,681 2,698,308,000
16/10/2020 68,000 -1.00 ▼ -1.47 69,000 69,500 66,900 39,681 2,698,308,000
15/10/2020 69,000 -2.00 ▼ -2.90 71,000 71,400 69,000 262,290 18,098,010,000
14/10/2020 71,000 0.00 ■■ 0.00 71,000 71,500 70,900 10,209 724,839,000
13/10/2020 71,000 0.10 ▲ 0.14 70,900 71,400 70,400 9,874 701,054,000
12/10/2020 70,900 -0.90 ▼ -1.27 71,800 72,500 70,900 13,628 966,225,200
11/10/2020 71,800 0.00 ■■ 0.00 71,800 72,000 71,400 5,931 425,845,800
09/10/2020 71,800 0.00 ■■ 0.00 71,800 72,000 71,400 5,931 425,845,800
08/10/2020 71,800 0.00 ■■ 0.00 71,800 72,000 71,000 15,056 1,081,020,800
07/10/2020 71,800 -0.60 ▼ -0.84 72,400 72,700 71,800 18,395 1,320,761,000
06/10/2020 72,400 0.00 ■■ 0.00 72,400 73,100 71,700 12,980 939,752,000
05/10/2020 72,400 1.10 ▲ 1.52 71,300 72,600 71,100 24,578 1,779,447,200
04/10/2020 71,300 -1.20 ▼ -1.68 72,500 72,600 70,000 43,819 3,124,294,700
02/10/2020 71,300 -1.20 ▼ -1.68 72,500 72,600 70,000 43,819 3,124,294,700
01/10/2020 72,500 -0.50 ▼ -0.69 73,000 73,700 72,400 23,604 1,711,290,000
30/09/2020 73,000 3.00 ▲ 4.11 70,000 74,000 72,000 60,960 4,450,080,000
29/09/2020 70,000 1.50 ▲ 2.14 68,500 70,500 68,500 40,898 2,862,860,000
28/09/2020 68,500 0.10 ▲ 0.15 68,400 69,100 68,200 21,062 1,442,747,000
25/09/2020 68,400 -0.20 ▼ -0.29 68,600 69,000 68,100 10,080 689,472,000
24/09/2020 68,600 -0.10 ▼ -0.15 68,700 69,200 68,300 9,184 630,022,400
23/09/2020 68,700 1.80 ▲ 2.62 66,900 69,500 66,700 21,887 1,503,636,900
22/09/2020 66,900 -0.70 ▼ -1.05 67,600 67,400 66,700 20,976 1,403,294,400
21/09/2020 67,600 -0.10 ▼ -0.15 67,700 68,200 67,400 13,677 924,565,200
18/09/2020 67,700 -0.50 ▼ -0.74 68,200 68,200 67,400 16,184 1,095,656,800
17/09/2020 68,200 -1.60 ▼ -2.35 69,800 69,000 68,000 20,863 1,422,856,600
16/09/2020 69,800 -0.10 ▼ -0.14 69,900 71,400 69,800 25,715 1,794,907,000
15/09/2020 69,900 -0.30 ▼ -0.43 70,200 70,200 69,200 28,433 1,987,466,700
14/09/2020 70,200 -0.40 ▼ -0.57 70,600 70,800 70,000 23,117 1,622,813,400
11/09/2020 70,600 0.00 ■■ 0.00 70,600 71,600 70,300 14,780 1,043,468,000
10/09/2020 70,600 2.20 ▲ 3.12 68,400 72,900 68,600 42,733 3,016,949,800
09/09/2020 68,400 0.20 ▲ 0.29 68,200 68,700 67,000 209,220 14,310,648,000
08/09/2020 68,200 0.40 ▲ 0.59 67,800 68,600 67,300 14,570 993,674,000
07/09/2020 67,800 -1.50 ▼ -2.21 69,300 70,500 67,700 35,814 2,428,189,200
04/09/2020 69,300 2.90 ▲ 4.18 66,400 69,900 65,700 51,466 3,566,593,800
03/09/2020 66,400 0.20 ▲ 0.30 66,200 68,000 66,100 31,019 2,059,661,600
02/09/2020 66,200 0.90 ▲ 1.36 65,300 66,600 64,700 27,429 1,815,799,800
01/09/2020 66,200 0.90 ▲ 1.36 65,300 66,600 64,700 27,429 1,815,799,800
31/08/2020 65,300 -2.40 ▼ -3.68 67,700 67,500 64,500 54,601 3,565,445,300
28/08/2020 67,700 -0.20 ▼ -0.30 67,900 69,000 67,500 24,969 1,690,401,300
27/08/2020 67,900 -0.70 ▼ -1.03 68,600 69,900 67,900 29,916 2,031,296,400
26/08/2020 68,600 4.40 ▲ 6.41 64,200 68,600 64,400 64,087 4,396,368,200
25/08/2020 64,200 -0.50 ▼ -0.78 64,700 64,900 63,800 33,462 2,148,260,400
24/08/2020 64,700 0.20 ▲ 0.31 64,500 65,500 64,200 39,669 2,566,584,300
21/08/2020 64,500 0.00 ■■ 0.00 64,500 65,500 63,700 26,058 1,680,741,000
20/08/2020 64,500 1.70 ▲ 2.64 62,800 65,800 63,000 56,666 3,654,957,000
19/08/2020 62,800 4.10 ▲ 6.53 58,700 62,800 58,800 93,740 5,886,872,000
18/08/2020 58,700 1.20 ▲ 2.04 57,500 59,100 57,100 29,508 1,732,119,600
17/08/2020 57,500 0.20 ▲ 0.35 57,300 57,800 56,600 20,233 1,163,397,500
14/08/2020 57,300 -0.90 ▼ -1.57 58,200 58,200 57,000 25,390 1,454,847,000
13/08/2020 58,200 0.70 ▲ 1.20 57,500 58,500 57,600 23,882 1,389,932,400
12/08/2020 57,500 -0.50 ▼ -0.87 58,000 58,400 57,100 10,855 624,162,500
11/08/2020 58,000 0.00 ■■ 0.00 58,000 59,100 57,700 18,680 1,083,440,000
10/08/2020 58,000 2.00 ▲ 3.45 56,000 59,500 56,200 46,433 2,693,114,000
07/08/2020 56,000 0.30 ▲ 0.54 55,700 56,300 55,400 23,455 1,313,480,000
06/08/2020 55,700 -0.50 ▼ -0.90 56,200 56,300 55,500 14,202 791,051,400
05/08/2020 56,200 1.70 ▲ 3.02 54,500 56,400 53,900 27,328 1,535,833,600
04/08/2020 54,500 0.10 ▲ 0.18 54,400 55,300 54,300 18,373 1,001,328,500
03/08/2020 54,400 1.90 ▲ 3.49 52,500 54,400 52,600 16,064 873,881,600
31/07/2020 52,500 -1.00 ▼ -1.90 53,500 53,500 52,500 14,573 765,082,500
30/07/2020 53,500 0.80 ▲ 1.50 52,700 54,200 53,200 12,926 691,541,000
29/07/2020 52,700 -2.10 ▼ -3.98 54,800 53,400 51,000 28,496 1,501,739,200
28/07/2020 54,800 2.30 ▲ 4.20 52,500 55,000 52,500 17,564 962,507,200
27/07/2020 52,500 -3.90 ▼ -7.43 56,400 55,400 52,500 43,671 2,292,727,500
26/07/2020 56,400 -3.20 ▼ -5.67 59,600 60,500 55,600 29,242 1,649,248,800
24/07/2020 56,400 -3.20 ▼ -5.67 59,600 60,500 55,600 29,242 1,649,248,800
23/07/2020 59,600 0.10 ▲ 0.17 59,500 60,000 58,300 9,711 578,775,600
22/07/2020 59,500 -0.40 ▼ -0.67 59,900 60,600 59,200 24,561 1,461,379,500
21/07/2020 59,900 -0.50 ▼ -0.83 60,400 60,500 58,600 16,651 997,394,900
20/07/2020 60,400 0.90 ▲ 1.49 59,500 61,500 60,000 28,945 1,748,278,000
19/07/2020 59,500 3.10 ▲ 5.21 56,400 60,300 56,400 54,735 3,256,732,500
17/07/2020 59,500 3.10 ▲ 5.21 56,400 60,300 56,400 54,735 3,256,732,500
16/07/2020 56,400 0.30 ▲ 0.53 56,100 56,900 56,000 9,358 527,791,200
15/07/2020 56,100 0.40 ▲ 0.71 55,700 56,500 55,700 9,188 515,446,800
14/07/2020 55,700 -0.50 ▼ -0.90 56,200 56,200 55,400 7,649 426,049,300
13/07/2020 56,200 -0.30 ▼ -0.53 56,500 57,100 55,600 10,725 602,745,000
12/07/2020 56,500 -0.40 ▼ -0.71 56,900 57,000 56,100 7,278 411,207,000
10/07/2020 56,500 -0.40 ▼ -0.71 56,900 57,000 56,100 7,278 411,207,000
09/07/2020 56,900 1.50 ▲ 2.64 55,400 56,900 55,400 17,429 991,710,100
08/07/2020 55,400 0.40 ▲ 0.72 55,000 56,000 54,900 8,363 463,310,200
07/07/2020 55,000 -1.50 ▼ -2.73 56,500 57,000 55,000 12,905 709,775,000
06/07/2020 56,500 1.60 ▲ 2.83 54,900 56,600 55,800 10,546 595,849,000
05/07/2020 54,900 -0.10 ▼ -0.18 55,000 55,500 54,900 8,093 444,305,700
03/07/2020 54,900 -0.10 ▼ -0.18 55,000 55,500 54,900 8,093 444,305,700
02/07/2020 55,000 -0.40 ▼ -0.73 55,400 56,000 54,300 7,164 394,020,000
01/07/2020 55,400 2.30 ▲ 4.15 53,100 55,400 53,100 7,459 413,228,600
30/06/2020 53,100 -1.10 ▼ -2.07 54,200 55,200 51,500 12,350 655,785,000
29/06/2020 54,200 -1.80 ▼ -3.32 56,000 55,900 53,500 11,578 627,527,600
28/06/2020 56,000 -0.30 ▼ -0.54 56,300 57,500 55,600 56,470 3,162,320,000
26/06/2020 56,000 -0.30 ▼ -0.54 56,300 57,500 55,600 56,470 3,162,320,000
25/06/2020 56,300 -0.40 ▼ -0.71 56,700 57,000 55,500 12,353 695,473,900
24/06/2020 56,700 -1.60 ▼ -2.82 58,300 58,700 56,600 11,742 665,771,400
23/06/2020 58,300 -0.20 ▼ -0.34 58,500 59,000 57,500 10,696 623,576,800
22/06/2020 58,500 0.40 ▲ 0.68 58,100 59,200 58,200 8,599 503,041,500
19/06/2020 58,100 0.10 ▲ 0.17 58,000 58,300 57,500 8,979 521,679,900
18/06/2020 58,000 0.70 ▲ 1.21 57,300 58,600 56,100 8,332 483,256,000
17/06/2020 57,300 0.70 ▲ 1.22 56,600 58,500 56,700 146,620 8,401,326,000
16/06/2020 56,600 2.70 ▲ 4.77 53,900 56,600 54,200 15,482 876,281,200
15/06/2020 53,900 -3.70 ▼ -6.86 57,600 58,200 53,900 31,166 1,679,847,400
14/06/2020 57,600 -1.60 ▼ -2.78 59,200 58,500 55,300 25,729 1,481,990,400
12/06/2020 57,600 -1.60 ▼ -2.78 59,200 58,500 55,300 25,729 1,481,990,400
11/06/2020 59,200 -4.40 ▼ -7.43 63,600 64,000 59,200 38,127 2,257,118,400
10/06/2020 63,600 0.90 ▲ 1.42 62,700 64,200 61,500 23,574 1,499,306,400
09/06/2020 63,000 0.00 ■■ 0.00 63,000 64,300 62,500 25,703 1,619,289,000
08/06/2020 63,000 1.00 ▲ 1.59 62,000 63,000 61,900 34,231 2,156,553,000
06/06/2020 62,000 0.20 ▲ 0.32 61,800 62,300 61,200 11,273 698,926,000
05/06/2020 62,000 0.20 ▲ 0.32 61,800 62,300 61,200 11,273 698,926,000
04/06/2020 61,800 -1.10 ▼ -1.78 62,900 63,500 61,800 20,836 1,287,664,800
03/06/2020 62,900 1.40 ▲ 2.23 61,500 63,500 61,500 17,034 1,071,438,600
02/06/2020 61,500 -2.00 ▼ -3.25 63,500 64,400 61,000 46,247 2,844,190,500
01/06/2020 63,500 4.10 ▲ 6.46 59,400 63,500 60,100 58,306 3,702,431,000
31/05/2020 59,400 1.30 ▲ 2.19 58,100 59,700 58,100 24,464 1,453,161,600
29/05/2020 59,400 1.30 ▲ 2.19 58,100 59,700 58,100 24,464 1,453,161,600
28/05/2020 58,100 -0.50 ▼ -0.86 58,600 59,000 57,700 23,450 1,362,445,000
27/05/2020 58,600 -1.00 ▼ -1.71 59,600 60,500 58,600 27,818 1,630,134,800
26/05/2020 59,600 -0.40 ▼ -0.67 60,000 61,500 59,500 30,115 1,794,854,000
25/05/2020 60,000 1.40 ▲ 2.33 58,600 60,100 56,900 46,836 2,810,160,000
24/05/2020 58,600 0.60 ▲ 1.02 58,000 59,300 58,100 26,585 1,557,881,000
22/05/2020 58,600 0.60 ▲ 1.02 58,000 59,300 58,100 26,585 1,557,881,000
21/05/2020 58,000 1.00 ▲ 1.72 57,000 58,900 57,100 24,257 1,406,906,000
20/05/2020 57,000 -0.50 ▼ -0.88 57,500 57,800 56,500 26,180 1,492,260,000
19/05/2020 57,500 0.10 ▲ 0.17 57,400 58,500 57,300 18,562 1,067,315,000
18/05/2020 57,400 0.90 ▲ 1.57 56,500 57,800 55,900 14,346 823,460,400
17/05/2020 56,500 -1.50 ▼ -2.65 58,000 58,000 56,100 26,868 1,518,042,000
15/05/2020 56,500 -1.50 ▼ -2.65 58,000 58,000 56,100 26,868 1,518,042,000
14/05/2020 58,000 -0.50 ▼ -0.86 58,500 58,800 58,000 20,358 1,180,764,000
13/05/2020 58,500 -0.70 ▼ -1.20 59,200 59,900 58,000 27,610 1,615,185,000
12/05/2020 59,200 2.40 ▲ 4.05 56,800 59,200 55,700 41,587 2,461,950,400
11/05/2020 56,800 0.80 ▲ 1.41 56,000 57,400 56,000 14,764 838,595,200
10/05/2020 56,000 -0.80 ▼ -1.43 56,800 57,700 56,000 38,428 2,151,968,000
08/05/2020 56,000 -0.80 ▼ -1.43 56,800 57,700 56,000 38,428 2,151,968,000
07/05/2020 56,800 -0.20 ▼ -0.35 57,000 57,200 56,200 14,169 804,799,200
06/05/2020 57,000 1.50 ▲ 2.63 55,500 57,100 55,300 15,892 905,844,000
05/05/2020 55,500 1.70 ▲ 3.06 53,800 55,800 53,800 11,099 615,994,500
04/05/2020 53,800 -3.00 ▼ -5.58 56,800 57,000 53,700 41,848 2,251,422,400
01/05/2020 56,800 0.00 ■■ 0.00 56,800 58,700 56,300 23,224 1,319,123,200
30/04/2020 56,800 0.00 ■■ 0.00 56,800 58,700 56,300 23,224 1,319,123,200
29/04/2020 56,800 0.00 ■■ 0.00 56,800 58,700 56,300 23,224 1,319,123,200
28/04/2020 56,800 0.80 ▲ 1.41 56,000 57,900 56,000 23,074 1,310,603,200
27/04/2020 56,000 3.60 ▲ 6.43 52,400 56,000 52,200 65,882 3,689,392,000
26/04/2020 52,400 -0.10 ▼ -0.19 52,500 52,800 51,900 9,003 471,757,200
24/04/2020 52,400 -0.10 ▼ -0.19 52,500 52,800 51,900 9,003 471,757,200
23/04/2020 52,500 -0.50 ▼ -0.95 53,000 54,900 52,500 14,856 779,940,000
22/04/2020 53,000 2.00 ▲ 3.77 51,000 53,200 49,400 16,365 867,345,000
21/04/2020 51,000 -3.70 ▼ -7.25 54,700 54,200 50,900 24,904 1,270,104,000
20/04/2020 54,700 -0.70 ▼ -1.28 55,400 55,800 53,400 24,264 1,327,240,800
19/04/2020 55,400 0.20 ▲ 0.36 55,200 57,500 55,400 37,388 2,071,295,200
17/04/2020 55,400 0.20 ▲ 0.36 55,200 57,500 55,400 37,388 2,071,295,200
16/04/2020 55,200 -0.10 ▼ -0.18 55,300 55,500 54,200 9,500 524,400,000
15/04/2020 55,300 3.60 ▲ 6.51 51,700 55,300 51,700 25,485 1,409,320,500
14/04/2020 51,700 0.70 ▲ 1.35 51,000 51,700 50,200 17,843 922,483,100
13/04/2020 51,000 0.00 ■■ 0.00 51,000 51,800 50,200 6,939 353,889,000
12/04/2020 51,000 -0.10 ▼ -0.20 51,100 52,800 50,100 10,709 546,159,000
10/04/2020 51,000 -0.10 ▼ -0.20 51,100 52,800 50,100 10,709 546,159,000
09/04/2020 51,100 3.30 ▲ 6.46 47,800 51,100 47,800 34,894 1,783,083,400
08/04/2020 47,800 0.00 ■■ 0.00 47,800 48,400 45,500 9,583 458,067,400
07/04/2020 47,800 0.20 ▲ 0.42 47,600 48,100 46,600 10,266 490,714,800
06/04/2020 47,600 2.00 ▲ 4.20 45,600 47,650 46,000 9,935 472,906,000
03/04/2020 45,600 2.10 ▲ 4.61 43,500 46,000 43,100 9,290 423,624,000
02/04/2020 43,500 1.70 ▲ 3.91 41,800 43,750 40,300 8,956 389,586,000
01/04/2020 43,500 1.70 ▲ 3.91 41,800 43,750 40,300 8,956 389,586,000
31/03/2020 41,800 -0.50 ▼ -1.20 42,300 43,800 40,000 9,946 415,742,800
30/03/2020 42,300 -2.60 ▼ -6.15 44,850 43,300 41,750 21,849 924,212,700
29/03/2020 44,850 -0.60 ▼ -1.34 45,500 45,700 43,800 10,224 458,546,400
27/03/2020 44,850 -0.60 ▼ -1.34 45,500 45,700 43,800 10,224 458,546,400
26/03/2020 45,500 -1.70 ▼ -3.74 47,200 47,000 45,400 28,172 1,281,826,000
25/03/2020 47,200 1.00 ▲ 2.12 46,200 48,500 46,950 12,856 606,803,200
24/03/2020 46,200 -0.70 ▼ -1.52 46,900 47,200 45,250 12,108 559,389,600
23/03/2020 46,900 -3.50 ▼ -7.46 50,400 47,900 46,900 22,698 1,064,536,200
22/03/2020 50,400 0.90 ▲ 1.79 49,500 50,500 48,000 15,449 778,629,600
20/03/2020 50,400 0.90 ▲ 1.79 49,500 50,500 48,000 15,449 778,629,600
19/03/2020 49,500 -1.00 ▼ -2.02 50,500 49,900 47,500 12,389 613,255,500
18/03/2020 50,500 1.30 ▲ 2.57 49,200 51,600 49,400 19,369 978,134,500
17/03/2020 49,200 3.20 ▲ 6.50 46,000 49,200 44,000 20,020 984,984,000
16/03/2020 46,000 -1.00 ▼ -2.17 47,000 48,400 44,500 147,430 6,781,780,000
14/03/2020 47,000 -1.40 ▼ -2.98 48,400 49,000 45,050 428,100 20,120,700,000
13/03/2020 47,000 -1.40 ▼ -2.98 48,400 49,000 45,050 428,100 20,120,700,000
12/03/2020 48,400 -3.60 ▼ -7.44 52,000 50,000 48,400 190,420 9,216,328,000
11/03/2020 52,000 -3.00 ▼ -5.77 55,000 56,100 51,200 241,700 12,568,400,000
10/03/2020 55,000 -1.80 ▼ -3.27 56,800 56,700 52,900 48,275 2,655,125,000
09/03/2020 56,800 -4.20 ▼ -7.39 61,000 58,700 56,800 18,424 1,046,483,200
07/03/2020 61,000 0.10 ▲ 0.16 60,900 61,800 60,200 16,585 1,011,685,000
06/03/2020 61,000 0.10 ▲ 0.16 60,900 61,800 60,200 16,585 1,011,685,000
05/03/2020 60,900 -0.90 ▼ -1.48 61,800 62,400 60,500 22,998 1,400,578,200
04/03/2020 61,800 -0.70 ▼ -1.13 62,500 62,500 60,900 16,190 1,000,542,000
03/03/2020 62,500 1.00 ▲ 1.60 61,500 63,000 59,800 21,649 1,353,062,500
02/03/2020 61,500 0.70 ▲ 1.14 60,800 62,900 59,800 15,476 951,774,000
28/02/2020 60,800 -0.60 ▼ -0.99 61,400 61,300 57,900 24,803 1,508,022,400
27/02/2020 61,400 0.10 ▲ 0.16 61,300 62,500 60,900 15,255 936,657,000
26/02/2020 61,300 -0.20 ▼ -0.33 61,500 61,500 57,500 15,743 965,045,900
25/02/2020 61,500 1.90 ▲ 3.09 59,600 61,500 55,500 31,602 1,943,523,000
24/02/2020 59,600 -4.40 ▼ -7.38 64,000 62,000 59,600 36,396 2,169,201,600
21/02/2020 64,000 0.00 ■■ 0.00 64,000 65,500 62,000 23,450 1,500,800,000
20/02/2020 64,000 2.00 ▲ 3.13 62,000 65,000 62,700 23,764 1,520,896,000
19/02/2020 62,000 4.00 ▲ 6.45 58,000 62,000 57,500 30,931 1,917,722,000
18/02/2020 58,000 1.00 ▲ 1.72 57,000 59,000 57,000 15,851 919,358,000
17/02/2020 57,000 2.40 ▲ 4.21 54,600 57,000 54,500 12,413 707,541,000
15/02/2020 54,600 1.20 ▲ 2.20 53,400 55,100 53,100 13,994 764,072,400
14/02/2020 54,600 1.20 ▲ 2.20 53,400 55,100 53,100 13,994 764,072,400
13/02/2020 53,400 -0.90 ▼ -1.69 54,300 53,600 52,600 8,382 447,598,800
12/02/2020 54,300 0.40 ▲ 0.74 53,900 55,600 53,000 12,813 695,745,900
11/02/2020 53,900 1.40 ▲ 2.60 52,500 54,000 52,000 10,563 569,345,700
10/02/2020 52,500 -1.80 ▼ -3.43 54,300 53,700 51,100 19,277 1,012,042,500
09/02/2020 54,300 -0.60 ▼ -1.10 54,900 56,500 53,900 21,008 1,140,734,400
07/02/2020 54,300 -0.60 ▼ -1.10 54,900 56,500 53,900 21,008 1,140,734,400
06/02/2020 54,900 3.50 ▲ 6.38 51,400 54,900 52,000 16,672 915,292,800
05/02/2020 51,400 3.30 ▲ 6.42 48,100 51,400 44,800 53,832 2,766,964,800
04/02/2020 48,100 -3.60 ▼ -7.48 51,700 51,500 48,100 27,915 1,342,711,500
03/02/2020 51,700 -3.80 ▼ -7.35 55,500 51,700 51,700 3,215 166,215,500
02/02/2020 55,500 -4.10 ▼ -7.39 59,600 57,100 55,500 14,596 810,078,000
31/01/2020 55,500 -4.10 ▼ -7.39 59,600 57,100 55,500 14,596 810,078,000
30/01/2020 59,600 -4.40 ▼ -7.38 64,000 62,300 59,600 27,112 1,615,875,200
29/01/2020 64,000 -2.00 ▼ -3.13 66,000 66,000 64,000 16,043 1,026,752,000
28/01/2020 64,000 -2.00 ▼ -3.13 66,000 66,000 64,000 16,043 1,026,752,000
27/01/2020 64,000 -2.00 ▼ -3.13 66,000 66,000 64,000 16,043 1,026,752,000
26/01/2020 64,000 -2.00 ▼ -3.13 66,000 66,000 64,000 16,043 1,026,752,000
24/01/2020 64,000 -2.00 ▼ -3.13 66,000 66,000 64,000 16,043 1,026,752,000
23/01/2020 64,000 -2.00 ▼ -3.13 66,000 66,000 64,000 16,043 1,026,752,000
22/01/2020 64,000 -2.00 ▼ -3.13 66,000 66,000 64,000 16,043 1,026,752,000
21/01/2020 66,000 -0.20 ▼ -0.30 66,000 66,900 65,000 72,760 4,802,160,000
20/01/2020 66,000 -0.90 ▼ -1.36 66,900 67,000 64,000 133,200 8,791,200,000
17/01/2020 66,900 -2.10 ▼ -3.14 69,000 69,100 64,200 289,540 19,370,226,000
16/01/2020 69,000 0.40 ▲ 0.58 68,600 69,700 68,100 55,260 3,812,940,000
15/01/2020 68,600 1.00 ▲ 1.46 67,600 69,900 67,800 82,530 5,661,558,000
14/01/2020 66,600 -0.60 ▼ -0.90 66,600 67,700 66,000 27,180 1,810,188,000
13/01/2020 66,600 -0.90 ▼ -1.35 67,500 68,000 66,100 5,318 354,178,800
10/01/2020 67,500 -0.40 ▼ -0.59 67,900 69,600 67,200 10,967 740,272,500
09/01/2020 67,900 2.60 ▲ 3.83 65,300 67,900 66,300 15,851 1,076,282,900
08/01/2020 65,300 -4.10 ▼ -6.28 69,400 68,500 64,900 23,258 1,518,747,400
07/01/2020 69,400 1.10 ▲ 1.59 68,300 69,400 66,000 12,738 884,017,200
06/01/2020 68,300 -5.10 ▼ -7.47 73,400 73,400 68,300 61,960 4,231,868,000
03/01/2020 73,400 -5.50 ▼ -7.49 78,900 79,000 73,400 30,717 2,254,627,800
02/01/2020 78,900 -0.10 ▼ -0.13 79,000 79,700 78,000 7,425 585,832,500
31/12/2019 79,000 -0.10 ▼ -0.13 79,100 79,800 78,100 4,250 335,750,000
30/12/2019 79,100 -0.70 ▼ -0.88 79,800 80,900 78,800 6,689 529,099,900
28/12/2019 79,800 0.40 ▲ 0.50 79,400 80,000 78,400 3,872 308,985,600
27/12/2019 79,800 0.40 ▲ 0.50 79,400 80,000 78,400 3,872 308,985,600
26/12/2019 79,000 -0.30 ▼ -0.38 79,300 79,900 79,000 2,810 221,990,000
25/12/2019 79,300 1.50 ▲ 1.89 77,800 80,200 77,300 10,105 801,326,500
24/12/2019 77,800 -1.20 ▼ -1.54 79,000 78,500 77,100 4,161 323,725,800
23/12/2019 79,000 0.00 ■■ 0.00 79,000 79,200 77,300 7,844 619,676,000
21/12/2019 79,000 1.00 ▲ 1.27 78,000 79,500 77,600 68,820 5,436,780,000
20/12/2019 79,000 1.00 ▲ 1.27 78,000 79,500 77,600 68,820 5,436,780,000
19/12/2019 78,000 1.00 ▲ 1.28 77,000 79,000 76,500 4,931 384,618,000
18/12/2019 77,000 0.30 ▲ 0.39 76,700 77,800 75,900 6,042 465,234,000
17/12/2019 76,700 -1.20 ▼ -1.56 77,900 77,500 76,500 6,992 536,286,400
16/12/2019 77,900 -0.30 ▼ -0.39 78,200 78,700 76,100 9,862 768,249,800
14/12/2019 78,200 -0.30 ▼ -0.38 78,500 79,200 77,800 12,229 956,307,800
13/12/2019 78,200 -0.30 ▼ -0.38 78,500 79,200 77,800 12,229 956,307,800
12/12/2019 78,500 0.20 ▲ 0.25 78,300 79,800 78,400 17,764 1,394,474,000
11/12/2019 78,300 2.80 ▲ 3.58 75,500 78,400 75,500 13,323 1,043,190,900
10/12/2019 75,500 -0.10 ▼ -0.13 75,600 76,500 75,000 11,679 881,764,500
09/12/2019 75,600 1.10 ▲ 1.46 74,500 75,900 74,300 8,186 618,861,600
07/12/2019 74,500 -0.90 ▼ -1.21 75,400 76,100 74,500 13,549 1,009,400,500
06/12/2019 74,500 -0.90 ▼ -1.21 75,400 76,100 74,500 13,549 1,009,400,500
05/12/2019 75,400 0.40 ▲ 0.53 75,000 76,500 74,200 29,500 2,224,300,000
04/12/2019 75,000 -1.50 ▼ -2.00 76,500 76,900 74,100 9,738 730,350,000
03/12/2019 76,500 0.60 ▲ 0.78 75,900 76,500 72,300 28,407 2,173,135,500
02/12/2019 75,900 -5.70 ▼ -7.51 81,600 81,600 75,900 51,347 3,897,237,300
29/11/2019 81,600 0.10 ▲ 0.12 81,500 82,400 80,500 7,100 579,360,000
28/11/2019 81,500 -0.20 ▼ -0.25 81,700 82,500 79,900 24,342 1,983,873,000
27/11/2019 81,700 -0.90 ▼ -1.10 82,600 83,900 81,000 11,777 962,180,900
26/11/2019 82,600 0.60 ▲ 0.73 82,000 83,800 81,700 11,496 949,569,600
25/11/2019 82,000 -1.00 ▼ -1.22 83,000 82,000 77,700 30,287 2,483,534,000
23/11/2019 83,000 -6.20 ▼ -7.47 89,200 90,500 83,000 62,841 5,215,803,000
22/11/2019 83,000 -6.20 ▼ -7.47 89,200 90,500 83,000 62,841 5,215,803,000
21/11/2019 89,200 0.60 ▲ 0.67 88,600 90,000 88,400 16,755 1,494,546,000
20/11/2019 88,600 0.00 ■■ 0.00 88,600 89,400 88,000 8,285 734,051,000
19/11/2019 88,600 -0.20 ▼ -0.23 88,800 89,800 88,000 6,891 610,542,600
18/11/2019 88,800 2.30 ▲ 2.59 86,500 89,500 86,500 34,695 3,080,916,000
15/11/2019 86,500 1.50 ▲ 1.73 85,000 87,000 84,600 8,751 756,961,500
14/11/2019 85,000 0.30 ▲ 0.35 84,700 85,500 83,900 9,209 782,765,000
13/11/2019 84,700 -1.80 ▼ -2.13 86,500 87,300 84,700 13,940 1,180,718,000
12/11/2019 86,500 0.50 ▲ 0.58 86,000 87,200 86,000 18,615 1,610,197,500
11/11/2019 86,000 -0.30 ▼ -0.35 86,300 86,500 85,400 9,948 855,528,000
08/11/2019 86,300 -0.40 ▼ -0.46 86,700 87,900 86,000 13,622 1,175,578,600
07/11/2019 86,700 -0.30 ▼ -0.35 87,000 88,300 86,200 22,830 1,979,361,000
06/11/2019 87,000 3.20 ▲ 3.68 83,800 88,900 84,000 53,066 4,616,742,000
05/11/2019 83,800 1.50 ▲ 1.79 82,300 84,500 82,100 7,029 589,030,200
04/11/2019 82,000 -1.00 ▼ -1.22 83,000 83,700 80,500 21,756 1,783,992,000
01/11/2019 82,000 -1.00 ▼ -1.22 83,000 83,700 80,500 21,756 1,783,992,000
31/10/2019 83,000 -0.90 ▼ -1.08 83,900 85,000 82,800 8,794 729,902,000
30/10/2019 83,900 1.40 ▲ 1.67 82,500 84,600 82,200 18,015 1,511,458,500
29/10/2019 82,500 -2.50 ▼ -3.03 85,000 85,500 82,300 26,082 2,151,765,000
28/10/2019 85,000 -0.50 ▼ -0.59 85,500 86,000 84,800 13,962 1,186,770,000
26/10/2019 85,500 0.50 ▲ 0.58 85,000 86,500 85,000 16,233 1,387,921,500
25/10/2019 85,500 0.50 ▲ 0.58 85,000 86,500 85,000 16,233 1,387,921,500
24/10/2019 85,000 -0.50 ▼ -0.59 85,500 86,900 84,000 15,260 1,297,100,000
23/10/2019 85,500 2.70 ▲ 3.16 82,800 86,500 82,800 25,724 2,199,402,000
22/10/2019 82,800 0.60 ▲ 0.72 82,200 83,000 80,900 12,029 996,001,200
21/10/2019 82,200 -0.90 ▼ -1.09 83,100 83,000 81,100 19,030 1,564,266,000
18/10/2019 83,100 3.10 ▲ 3.73 80,000 84,800 81,600 39,298 3,265,663,800
17/10/2019 80,000 2.00 ▲ 2.50 78,000 80,000 77,000 9,582 766,560,000
16/10/2019 78,000 4.40 ▲ 5.64 73,600 78,000 74,700 28,098 2,191,644,000
15/10/2019 73,600 1.60 ▲ 2.17 72,000 73,600 71,500 8,338 613,676,800
14/10/2019 72,000 -2.00 ▼ -2.78 74,000 76,000 72,000 12,043 867,096,000
11/10/2019 74,000 -0.20 ▼ -0.27 74,200 75,000 73,800 4,243 313,982,000
10/10/2019 74,200 -1.20 ▼ -1.62 75,400 76,800 74,000 4,819 357,569,800
09/10/2019 75,400 1.30 ▲ 1.72 74,100 76,400 73,300 10,320 778,128,000
08/10/2019 74,100 1.10 ▲ 1.48 73,000 74,500 72,600 11,402 844,888,200
07/10/2019 73,000 -1.30 ▼ -1.78 74,300 74,600 72,000 7,742 565,166,000
04/10/2019 74,300 0.90 ▲ 1.21 73,400 74,500 73,500 9,092 675,535,600
03/10/2019 73,400 1.80 ▲ 2.45 71,600 73,600 70,000 10,534 773,195,600
02/10/2019 71,600 -0.90 ▼ -1.26 72,500 72,700 71,500 12,068 864,068,800
01/10/2019 72,500 2.50 ▲ 3.45 70,000 72,800 70,400 10,958 794,455,000
30/09/2019 70,000 2.50 ▲ 3.57 67,500 70,500 67,000 22,209 1,554,630,000
27/09/2019 67,500 -0.80 ▼ -1.19 68,300 69,000 67,500 10,356 699,030,000
26/09/2019 68,300 0.30 ▲ 0.44 68,000 69,700 68,100 3,774 257,764,200
25/09/2019 68,000 1.50 ▲ 2.21 66,500 68,400 66,500 7,803 530,604,000
24/09/2019 66,500 0.50 ▲ 0.75 66,000 67,500 64,900 11,768 782,572,000
23/09/2019 66,000 -3.70 ▼ -5.61 69,700 69,700 66,000 13,623 899,118,000
20/09/2019 69,700 -1.20 ▼ -1.72 70,900 70,900 69,700 12,964 903,590,800
19/09/2019 70,900 -0.10 ▼ -0.14 71,000 71,200 69,200 6,669 472,832,100
18/09/2019 71,000 -0.50 ▼ -0.70 71,500 72,400 70,000 7,074 502,254,000
17/09/2019 71,500 1.50 ▲ 2.10 70,000 71,500 68,900 13,781 985,341,500
16/09/2019 70,000 -1.50 ▼ -2.14 71,500 72,400 70,000 16,518 1,156,260,000
13/09/2019 71,500 0.50 ▲ 0.70 71,000 71,500 69,100 13,417 959,315,500
12/09/2019 71,000 3.10 ▲ 4.37 67,900 71,800 70,000 16,718 1,186,978,000
11/09/2019 67,900 4.40 ▲ 6.48 63,500 67,900 64,500 17,074 1,159,324,600
10/09/2019 65,500 -1.50 ▼ -2.29 67,000 66,900 62,400 69,430 4,547,665,000
09/09/2019 67,000 -5.00 ▼ -7.46 72,000 72,000 67,000 31,265 2,094,755,000
06/09/2019 72,000 -2.50 ▼ -3.47 74,500 76,000 72,000 6,084 438,048,000
05/09/2019 74,500 0.50 ▲ 0.67 74,000 76,000 74,400 7,843 584,303,500
04/09/2019 74,000 -0.40 ▼ -0.54 74,400 74,300 69,200 29,729 2,199,946,000
03/09/2019 74,400 -5.60 ▼ -7.53 80,000 80,900 74,400 41,523 3,089,311,200
30/08/2019 80,000 -2.50 ▼ -3.13 82,500 83,500 80,000 14,114 1,129,120,000
29/08/2019 82,500 -1.50 ▼ -1.82 84,000 85,000 81,400 12,492 1,030,590,000
28/08/2019 84,000 -1.30 ▼ -1.55 85,300 86,900 84,000 13,824 1,161,216,000
27/08/2019 85,300 -2.20 ▼ -2.58 87,500 88,900 85,300 8,610 734,433,000
26/08/2019 87,500 0.30 ▲ 0.34 87,200 88,800 85,000 4,692 410,550,000
23/08/2019 87,200 -0.40 ▼ -0.46 87,600 88,200 86,100 6,304 549,708,800
22/08/2019 87,600 -1.40 ▼ -1.60 89,000 89,600 87,500 9,421 825,279,600
21/08/2019 89,000 -1.80 ▼ -2.02 90,800 91,800 88,800 13,474 1,199,186,000
20/08/2019 90,800 4.30 ▲ 4.74 86,500 90,800 87,300 30,953 2,810,532,400
19/08/2019 86,500 -1.10 ▼ -1.27 87,600 87,900 85,500 17,678 1,529,147,000
16/08/2019 87,600 3.20 ▲ 3.65 84,400 88,300 85,000 12,030 1,053,828,000
15/08/2019 84,400 0.40 ▲ 0.47 84,000 84,500 82,000 5,826 491,714,400
14/08/2019 84,000 -0.50 ▼ -0.60 84,500 85,800 82,000 6,295 528,780,000
13/08/2019 84,500 -2.70 ▼ -3.20 87,200 86,600 81,500 20,387 1,722,701,500
12/08/2019 87,200 -0.80 ▼ -0.92 88,000 89,000 86,600 6,426 560,347,200
09/08/2019 88,000 -0.80 ▼ -0.91 88,800 90,000 88,000 9,542 839,696,000
08/08/2019 88,800 -1.20 ▼ -1.35 90,000 90,000 88,200 7,335 651,348,000
07/08/2019 90,000 -1.60 ▼ -1.78 91,600 92,000 87,800 12,818 1,153,620,000
06/08/2019 91,600 4.70 ▲ 5.13 86,900 92,900 83,100 33,479 3,066,676,400
05/08/2019 86,900 -0.60 ▼ -0.69 87,500 88,000 85,500 9,815 852,923,500
02/08/2019 87,500 3.00 ▲ 3.43 84,500 90,300 87,000 21,483 1,879,762,500
01/08/2019 84,500 5.50 ▲ 6.51 79,000 84,500 79,000 43,276 3,656,822,000
31/07/2019 79,000 -1.40 ▼ -1.77 80,400 81,000 78,500 6,585 520,215,000
30/07/2019 80,400 2.40 ▲ 2.99 78,000 81,300 78,000 9,543 767,257,200
29/07/2019 78,000 -1.50 ▼ -1.92 79,500 79,500 77,500 11,072 863,616,000
26/07/2019 79,500 -1.00 ▼ -1.26 80,500 80,400 78,700 10,603 842,938,500
25/07/2019 80,500 -0.30 ▼ -0.37 80,800 81,200 80,000 9,025 726,512,500
24/07/2019 80,800 -0.90 ▼ -1.11 81,700 82,000 80,500 5,394 435,835,200
23/07/2019 81,700 0.80 ▲ 0.98 80,900 82,000 80,300 14,666 1,198,212,200
22/07/2019 80,900 -0.90 ▼ -1.11 81,800 81,900 80,000 13,173 1,065,695,700
19/07/2019 81,800 1.10 ▲ 1.34 80,700 83,000 81,000 10,344 846,139,200
18/07/2019 80,700 2.70 ▲ 3.35 78,000 80,800 77,000 8,982 724,847,400
17/07/2019 78,000 -3.00 ▼ -3.85 81,000 81,700 77,500 30,319 2,364,882,000
16/07/2019 81,000 -1.90 ▼ -2.35 82,900 84,000 80,000 29,877 2,420,037,000
15/07/2019 82,900 1.40 ▲ 1.69 81,500 84,000 82,000 8,452 700,670,800
12/07/2019 81,500 0.50 ▲ 0.61 81,000 83,800 81,500 14,844 1,209,786,000
11/07/2019 81,000 2.20 ▲ 2.72 78,800 81,700 79,700 17,191 1,392,471,000
10/07/2019 78,800 1.10 ▲ 1.40 77,700 79,100 77,700 11,068 872,158,400
09/07/2019 77,700 0.70 ▲ 0.90 77,000 78,400 76,000 10,649 827,427,300
08/07/2019 77,000 -0.80 ▼ -1.04 77,800 79,000 75,800 10,635 818,895,000
05/07/2019 77,800 2.90 ▲ 3.73 74,900 78,400 76,000 17,054 1,326,801,200
04/07/2019 74,900 -65.10 ▼ -86.92 140,000 74,900 74,000 16,223 1,215,102,700
03/07/2019 140,000 1.10 ▲ 0.79 138,900 140,000 138,300 7,309 1,023,260,000
02/07/2019 138,900 -0.80 ▼ -0.58 139,700 140,000 138,000 4,316 599,492,400
01/07/2019 139,700 1.70 ▲ 1.22 138,000 140,400 139,000 4,229 590,791,300
28/06/2019 138,000 2.70 ▲ 1.96 135,300 138,000 135,400 6,827 942,126,000
27/06/2019 135,300 1.10 ▲ 0.81 134,200 136,000 133,100 3,050 412,665,000
26/06/2019 134,200 -0.90 ▼ -0.67 135,100 136,600 132,100 5,651 758,364,200
25/06/2019 135,100 -2.50 ▼ -1.85 137,600 139,000 134,900 4,395 593,764,500
24/06/2019 137,600 2.60 ▲ 1.89 135,000 137,900 135,700 4,713 648,508,800
21/06/2019 135,000 1.10 ▲ 0.81 133,900 136,000 133,700 5,590 754,650,000
20/06/2019 133,900 -0.60 ▼ -0.45 134,500 134,900 133,000 2,923 391,389,700
19/06/2019 134,500 3.50 ▲ 2.60 131,000 135,000 133,000 4,880 656,360,000
18/06/2019 131,000 5.70 ▲ 4.35 125,300 131,000 126,200 5,041 660,371,000
17/06/2019 125,300 -2.70 ▼ -2.15 128,000 127,400 125,000 2,997 375,524,100
16/06/2019 128,000 -1.80 ▼ -1.41 129,800 131,900 128,000 6,830 874,240,000
14/06/2019 128,000 -1.80 ▼ -1.41 129,800 131,900 128,000 6,830 874,240,000
13/06/2019 129,800 -4.00 ▼ -3.08 133,800 134,000 128,000 9,912 1,286,577,600
11/06/2019 133,000 -6.00 ▼ -4.51 139,000 142,000 129,300 15,741 2,093,553,000
10/06/2019 139,000 1.50 ▲ 1.08 137,500 140,900 138,000 11,976 1,664,664,000
09/06/2019 137,500 2.00 ▲ 1.45 135,500 137,500 135,600 5,555 763,812,500
07/06/2019 137,500 2.00 ▲ 1.45 135,500 137,500 135,600 5,555 763,812,500
06/06/2019 135,500 -1.30 ▼ -0.96 136,800 137,000 135,000 1,772 240,106,000
05/06/2019 136,800 1.80 ▲ 1.32 135,000 138,400 136,000 2,501 342,136,800
04/06/2019 135,000 2.50 ▲ 1.85 132,500 135,000 131,000 3,315 447,525,000
03/06/2019 132,500 -1.00 ▼ -0.75 133,500 134,500 131,500 5,606 742,795,000
02/06/2019 133,500 -4.00 ▼ -3.00 137,500 138,500 133,100 7,205 961,867,500
31/05/2019 133,500 -4.00 ▼ -3.00 137,500 138,500 133,100 7,205 961,867,500
30/05/2019 137,500 0.00 ■■ 0.00 137,500 139,000 134,500 4,541 624,387,500
29/05/2019 137,500 -1.70 ▼ -1.24 139,200 139,500 135,200 3,851 529,512,500
28/05/2019 139,200 -1.80 ▼ -1.29 141,000 142,000 138,000 3,485 485,112,000
27/05/2019 141,000 4.50 ▲ 3.19 136,500 142,000 136,500 10,308 1,453,428,000
26/05/2019 136,500 -1.00 ▼ -0.73 137,500 139,000 136,500 5,218 712,257,000
24/05/2019 136,500 -1.00 ▼ -0.73 137,500 139,000 136,500 5,218 712,257,000
23/05/2019 137,500 5.00 ▲ 3.64 132,500 138,000 131,500 5,879 808,362,500
22/05/2019 132,500 -2.50 ▼ -1.89 135,000 136,500 132,200 4,939 654,417,500
21/05/2019 135,000 -3.00 ▼ -2.22 138,000 138,000 135,000 4,148 559,980,000
20/05/2019 138,000 6.00 ▲ 4.35 132,000 138,000 130,300 7,642 1,054,596,000
19/05/2019 132,000 6.50 ▲ 4.92 125,500 132,000 125,000 10,279 1,356,828,000
17/05/2019 132,000 6.50 ▲ 4.92 125,500 132,000 125,000 10,279 1,356,828,000
16/05/2019 125,500 -0.30 ▼ -0.24 125,800 126,500 125,000 6,022 755,761,000
15/05/2019 125,800 -2.40 ▼ -1.91 128,200 128,500 125,000 8,284 1,042,127,200
14/05/2019 128,200 0.60 ▲ 0.47 127,600 131,000 126,000 5,259 674,203,800
13/05/2019 127,600 2.60 ▲ 2.04 125,000 128,300 124,100 8,197 1,045,937,200
12/05/2019 125,000 2.70 ▲ 2.16 122,300 125,000 121,100 4,007 500,875,000
10/05/2019 125,000 2.70 ▲ 2.16 122,300 125,000 121,100 4,007 500,875,000
09/05/2019 122,300 -0.50 ▼ -0.41 122,800 125,500 121,100 5,483 670,570,900
08/05/2019 122,800 -9.20 ▼ -7.49 132,000 132,000 122,800 29,140 3,578,392,000
07/05/2019 132,000 5.20 ▲ 3.94 126,800 132,000 127,000 7,680 1,013,760,000
06/05/2019 126,800 2.80 ▲ 2.21 124,000 127,200 122,500 6,393 810,632,400
05/05/2019 124,000 5.40 ▲ 4.35 118,600 124,000 117,800 8,354 1,035,896,000
03/05/2019 124,000 5.40 ▲ 4.35 118,600 124,000 117,800 8,354 1,035,896,000
02/05/2019 118,600 1.80 ▲ 1.52 116,800 119,500 117,000 2,692 319,271,200
01/05/2019 116,800 3.80 ▲ 3.25 113,000 117,400 112,000 9,795 1,144,056,000
30/04/2019 116,800 3.80 ▲ 3.25 113,000 117,400 112,000 9,795 1,144,056,000
29/04/2019 116,800 3.80 ▲ 3.25 113,000 117,400 112,000 9,795 1,144,056,000
28/04/2019 116,800 3.80 ▲ 3.25 113,000 117,400 112,000 9,795 1,144,056,000
26/04/2019 116,800 3.80 ▲ 3.25 113,000 117,400 112,000 9,795 1,144,056,000
25/04/2019 113,000 -1.10 ▼ -0.97 114,100 114,300 112,600 2,452 277,076,000
24/04/2019 114,100 0.70 ▲ 0.61 113,400 117,000 112,500 6,147 701,372,700
23/04/2019 113,400 2.40 ▲ 2.12 111,000 113,900 111,000 2,786 315,932,400
22/04/2019 111,000 -4.10 ▼ -3.69 115,100 116,300 111,000 4,990 553,890,000
21/04/2019 115,100 -0.90 ▼ -0.78 116,000 116,000 114,700 2,814 323,891,400
19/04/2019 115,100 -0.90 ▼ -0.78 116,000 116,000 114,700 2,814 323,891,400
18/04/2019 116,000 2.00 ▲ 1.72 114,000 117,700 114,000 13,259 1,538,044,000
17/04/2019 114,000 -3.80 ▼ -3.33 117,800 120,500 114,000 7,280 829,920,000
16/04/2019 117,800 1.80 ▲ 1.53 116,000 118,500 114,000 5,052 595,125,600
15/04/2019 116,000 -0.50 ▼ -0.43 116,500 120,000 116,000 10,932 1,268,112,000
12/04/2019 116,000 -0.50 ▼ -0.43 116,500 120,000 116,000 10,932 1,268,112,000
11/04/2019 116,500 4.60 ▲ 3.95 111,900 117,000 111,500 9,065 1,056,072,500
10/04/2019 111,900 0.30 ▲ 0.27 111,600 112,500 108,000 6,342 709,669,800
09/04/2019 111,600 -2.00 ▼ -1.79 113,600 114,000 111,000 6,375 711,450,000
08/04/2019 113,600 -2.30 ▼ -2.02 115,900 116,900 112,000 8,789 998,430,400
05/04/2019 115,900 1.60 ▲ 1.38 114,300 116,500 112,500 5,573 645,910,700
04/04/2019 114,300 7.30 ▲ 6.39 107,000 114,300 107,000 13,709 1,566,938,700
03/04/2019 107,000 3.60 ▲ 3.36 103,400 107,400 103,000 17,044 1,823,708,000
02/04/2019 103,400 -0.60 ▼ -0.58 104,000 106,900 102,000 7,570 782,738,000
01/04/2019 104,000 5.50 ▲ 5.29 98,500 104,000 99,000 13,978 1,453,712,000
31/03/2019 69,500 0.50 ▲ 0.72 69,000 69,500 69,000 16,740 1,163,430,000
29/03/2019 98,500 1.70 ▲ 1.73 96,800 99,000 96,800 8,671 854,093,500
28/03/2019 96,800 -1.20 ▼ -1.24 98,000 97,800 95,500 5,931 574,120,800
27/03/2019 98,000 3.00 ▲ 3.06 95,000 99,800 95,500 8,697 852,306,000
26/03/2019 95,000 -1.00 ▼ -1.05 96,000 97,700 94,300 5,770 548,150,000
25/03/2019 96,000 -4.60 ▼ -4.79 100,600 99,000 95,600 14,316 1,374,336,000
22/03/2019 100,600 2.10 ▲ 2.09 98,500 101,200 96,500 9,525 958,215,000
21/03/2019 98,500 -1.00 ▼ -1.02 99,500 102,900 97,000 5,423 534,165,500
20/03/2019 99,500 1.50 ▲ 1.51 98,000 99,500 95,500 14,321 1,424,939,500
19/03/2019 98,000 -6.00 ▼ -6.12 104,000 104,800 98,000 18,555 1,818,390,000
18/03/2019 104,000 1.90 ▲ 1.83 102,100 105,000 100,200 7,430 772,720,000
15/03/2019 104,500 -2.00 ▼ -1.91 106,500 107,200 101,300 16,443 1,718,293,500
14/03/2019 106,500 1.50 ▲ 1.41 105,000 108,700 105,100 5,231 557,101,500
13/03/2019 105,000 2.20 ▲ 2.10 102,800 105,000 100,500 5,042 529,410,000
12/03/2019 102,800 2.60 ▲ 2.53 100,200 106,100 102,000 13,491 1,386,874,800
11/03/2019 100,200 5.60 ▲ 5.59 94,600 100,200 94,000 13,487 1,351,397,400
08/03/2019 94,600 -0.30 ▼ -0.32 94,900 96,000 93,200 9,062 857,265,200
07/03/2019 94,900 0.90 ▲ 0.95 94,000 96,600 94,500 13,485 1,279,726,500
06/03/2019 94,000 4.70 ▲ 5.00 89,300 94,000 89,300 14,872 1,397,968,000
05/03/2019 89,300 0.50 ▲ 0.56 88,800 93,000 88,800 18,961 1,693,217,300
04/03/2019 88,800 5.80 ▲ 6.53 83,000 88,800 85,000 10,907 968,541,600
01/03/2019 83,000 1.00 ▲ 1.20 82,000 83,500 80,000 11,618 964,294,000
28/02/2019 82,000 -1.00 ▼ -1.22 83,000 83,000 79,300 20,326 1,666,732,000
27/02/2019 83,000 -0.70 ▼ -0.84 83,700 87,200 82,000 9,054 751,482,000
26/02/2019 83,700 5.40 ▲ 6.45 78,300 83,700 79,000 38,484 3,221,110,800
25/02/2019 78,300 3.30 ▲ 4.21 75,000 78,500 74,500 11,109 869,834,700
22/02/2019 75,000 -2.00 ▼ -2.67 77,000 77,100 73,000 9,245 693,375,000
21/02/2019 77,000 0.00 ■■ 0.00 77,000 78,000 76,000 20,851 1,605,527,000
20/02/2019 77,000 -0.20 ▼ -0.26 77,200 79,000 76,600 11,094 854,238,000
19/02/2019 77,200 0.70 ▲ 0.91 76,500 80,500 76,500 20,174 1,557,432,800
18/02/2019 76,500 0.90 ▲ 1.18 75,600 78,000 75,900 8,392 641,988,000
15/02/2019 75,600 -4.30 ▼ -5.69 79,900 82,500 75,600 17,609 1,331,240,400
14/02/2019 79,900 2.10 ▲ 2.63 77,800 81,000 77,100 4,297 343,330,300
13/02/2019 77,800 1.80 ▲ 2.31 76,000 77,800 75,500 4,488 349,166,400
12/02/2019 76,000 -1.00 ▼ -1.32 77,000 76,500 75,800 5,986 454,936,000
11/02/2019 77,000 2.10 ▲ 2.73 74,900 79,900 72,200 9,896 761,992,000
01/02/2019 74,900 1.90 ▲ 2.54 73,000 75,200 73,000 13,383 1,002,386,700
31/01/2019 73,000 1.00 ▲ 1.37 72,000 73,000 71,000 5,472 399,456,000
30/01/2019 72,000 0.00 ■■ 0.00 72,000 75,000 70,500 5,132 369,504,000
29/01/2019 72,000 1.50 ▲ 2.08 70,500 72,500 69,500 9,188 661,536,000
28/01/2019 70,500 1.10 ▲ 1.56 69,400 73,000 68,500 12,413 875,116,500
25/01/2019 69,400 1.40 ▲ 2.02 68,000 69,900 68,000 10,223 709,476,200
24/01/2019 68,000 -3.00 ▼ -4.41 71,000 70,600 68,000 2,865,000 194,820,000,000
23/01/2019 71,000 1.30 ▲ 1.83 69,700 71,000 68,000 7,460,000 529,660,000,000
22/01/2019 69,700 -0.10 ▼ -0.14 69,800 69,800 68,000 6,108,000 425,727,600,000
21/01/2019 69,800 2.80 ▲ 4.01 67,000 70,900 69,000 80,180 5,596,564,000
19/01/2019 67,000 -0.60 ▼ -0.90 67,600 67,600 67,000 7,437,000 498,279,000,000
18/01/2019 67,000 -0.60 ▼ -0.90 67,600 67,600 67,000 74,370 4,982,790,000
17/01/2019 67,600 0.20 ▲ 0.30 67,400 67,800 67,000 34,020 2,299,752,000
16/01/2019 67,400 0.40 ▲ 0.59 67,000 67,900 67,000 78,540 5,293,596,000
15/01/2019 67,000 -2.90 ▼ -4.33 69,900 68,400 67,000 87,420 5,857,140,000
14/01/2019 69,900 1.30 ▲ 1.86 68,600 69,900 68,000 43,900 3,068,610,000
13/01/2019 68,600 0.70 ▲ 1.02 67,900 69,400 68,500 48,130 3,301,718,000
11/01/2019 68,600 0.70 ▲ 1.02 67,900 69,400 68,500 48,130 3,301,718,000
10/01/2019 67,900 -0.10 ▼ -0.15 68,000 67,900 67,200 30,880 2,096,752,000
09/01/2019 68,000 -0.50 ▼ -0.74 68,500 68,500 67,500 8,430 573,240,000
08/01/2019 68,500 -0.20 ▼ -0.29 68,700 71,200 67,900 169,610 11,618,285,000
07/01/2019 68,700 0.70 ▲ 1.02 68,000 69,400 67,600 24,510 1,683,837,000
06/01/2019 68,000 1.50 ▲ 2.21 68,000 69,700 68,000 14,010 952,680,000
04/01/2019 68,000 1.50 ▲ 2.21 68,000 69,700 68,000 14,010 952,680,000
03/01/2019 68,000 -1.20 ▼ -1.76 69,200 69,800 68,000 33,140 2,253,520,000
02/01/2019 69,200 0.50 ▲ 0.72 68,700 71,800 69,200 6,010 415,892,000
28/12/2018 68,700 0.20 ▲ 0.29 68,700 68,900 68,500 61,360 4,215,432,000
27/12/2018 68,700 -0.20 ▼ -0.29 68,900 68,700 68,700 10 687,000
26/12/2018 68,900 0.90 ▲ 1.31 68,000 69,900 68,900 22,400 1,543,360,000
25/12/2018 68,000 -1.40 ▼ -2.06 69,400 69,300 68,000 68,120 4,632,160,000
24/12/2018 69,400 -0.60 ▼ -0.86 70,000 70,400 69,000 42,310 2,936,314,000
21/12/2018 70,000 2.00 ▲ 2.86 68,000 71,000 68,000 13,800 966,000,000
20/12/2018 68,000 -0.10 ▼ -0.15 68,100 68,100 67,000 11,710 796,280,000
19/12/2018 68,100 -0.30 ▼ -0.44 68,400 68,900 68,000 24,010 1,635,081,000
18/12/2018 68,400 -0.80 ▼ -1.17 69,200 68,900 68,300 42,680 2,919,312,000
17/12/2018 69,200 0.60 ▲ 0.87 68,600 69,700 68,200 21,910 1,516,172,000
16/12/2018 68,600 0.80 ▲ 1.17 67,800 68,600 68,600 10 686,000
14/12/2018 68,600 0.80 ▲ 1.17 67,800 68,600 68,600 10 686,000
13/12/2018 67,800 -1.10 ▼ -1.62 68,900 68,900 67,800 49,480 3,354,744,000
12/12/2018 68,900 -0.10 ▼ -0.15 69,000 69,000 68,000 8,210 565,669,000
11/12/2018 69,000 1.20 ▲ 1.74 67,800 69,000 69,000 10 690,000
10/12/2018 69,300 0.10 ▲ 0.14 69,200 69,500 69,300 230 15,939,000
07/12/2018 69,200 0.20 ▲ 0.29 69,000 69,500 69,000 12,510 865,692,000
06/12/2018 69,000 0.40 ▲ 0.58 69,000 69,700 69,000 15,800 1,090,200,000
05/12/2018 69,000 -0.50 ▼ -0.72 69,500 69,000 68,400 24,300 1,676,700,000
04/12/2018 69,500 -0.50 ▼ -0.72 70,000 69,500 68,600 24,110 1,675,645,000
03/12/2018 70,000 0.50 ▲ 0.71 69,500 71,900 68,600 10,560 739,200,000
30/11/2018 69,500 0.50 ▲ 0.72 69,000 69,500 69,000 16,740 1,163,430,000
29/11/2018 69,000 1.40 ▲ 2.03 69,000 70,900 69,000 6,230 429,870,000
28/11/2018 69,000 0.30 ▲ 0.43 69,000 69,300 68,000 30 2,070,000
27/11/2018 69,000 -0.80 ▼ -1.16 69,800 70,000 69,000 3,510 242,190,000
26/11/2018 69,800 0.70 ▲ 1.00 69,100 70,000 69,000 6,720 469,056,000
25/11/2018 69,100 0.10 ▲ 0.14 69,000 70,000 69,100 152,070 10,508,037,000
23/11/2018 69,100 0.10 ▲ 0.14 69,000 70,000 69,100 152,070 10,508,037,000
22/11/2018 69,000 -0.50 ▼ -0.72 69,500 69,000 68,500 510 35,190,000
21/11/2018 69,500 -0.40 ▼ -0.58 69,900 69,500 68,500 27,470 1,909,165,000
20/11/2018 69,900 -0.10 ▼ -0.14 70,000 70,000 69,500 8,100 566,190,000
19/11/2018 70,000 0.20 ▲ 0.29 69,800 70,000 68,100 14,300 1,001,000,000
16/11/2018 69,800 1.50 ▲ 2.15 68,300 69,800 67,500 76,730 5,355,754,000
15/11/2018 68,300 -0.10 ▼ -0.15 68,300 68,300 67,100 7,180 490,394,000
14/11/2018 68,300 0.30 ▲ 0.44 68,000 68,300 67,800 7,560 516,348,000
13/11/2018 68,000 -0.50 ▼ -0.74 68,000 68,000 67,000 9,100 618,800,000
12/11/2018 68,000 -0.10 ▼ -0.15 68,000 68,000 67,000 84,170 5,723,560,000
09/11/2018 68,000 -1.20 ▼ -1.76 69,200 69,100 67,000 40,610 2,761,480,000
08/11/2018 69,200 -0.30 ▼ -0.43 69,500 69,400 68,500 98,040 6,784,368,000
07/11/2018 69,500 -2.40 ▼ -3.45 71,900 72,000 69,000 42,030 2,921,085,000
06/11/2018 71,900 -0.40 ▼ -0.56 71,900 72,000 70,000 31,800 2,286,420,000
05/11/2018 71,900 -0.10 ▼ -0.14 72,000 72,500 69,000 51,300 3,688,470,000
02/11/2018 72,000 0.20 ▲ 0.28 71,800 72,900 71,000 47,910 3,449,520,000
01/11/2018 71,800 0.20 ▲ 0.28 71,600 71,800 70,400 1,110 79,698,000
31/10/2018 71,600 1.30 ▲ 1.82 71,600 72,900 70,000 15,760 1,128,416,000
30/10/2018 71,600 0.20 ▲ 0.28 71,600 72,400 69,500 5,680 406,688,000
29/10/2018 71,600 -0.40 ▼ -0.56 72,000 71,600 70,000 25,550 1,829,380,000
28/10/2018 72,000 -1.00 ▼ -1.39 73,000 73,000 70,500 38,250 2,754,000,000
26/10/2018 72,000 -1.00 ▼ -1.39 73,000 73,000 70,500 38,250 2,754,000,000
25/10/2018 73,000 4.70 ▲ 6.44 68,300 73,000 68,000 53,990 3,941,270,000
24/10/2018 68,300 0.30 ▲ 0.44 68,000 68,300 67,800 120,500 8,230,150,000
23/10/2018 68,000 -0.20 ▼ -0.29 68,000 68,000 67,500 57,400 3,903,200,000
22/10/2018 68,000 -1.00 ▼ -1.47 69,000 69,500 67,000 71,080 4,833,440,000
21/10/2018 69,000 1.00 ▲ 1.45 69,000 70,000 68,500 15,610 1,077,090,000
19/10/2018 69,000 1.00 ▲ 1.45 69,000 70,000 68,500 15,610 1,077,090,000
18/10/2018 69,000 -1.00 ▼ -1.45 69,000 69,000 68,000 6,400 441,600,000
17/10/2018 69,000 0.90 ▲ 1.30 69,000 69,900 67,500 60,500 4,174,500,000
16/10/2018 69,000 4.00 ▲ 5.80 69,000 73,000 68,700 22,730 1,568,370,000
15/10/2018 69,000 -1.00 ▼ -1.45 70,000 70,300 68,900 34,290 2,366,010,000
14/10/2018 70,000 2.00 ▲ 2.86 68,000 70,000 68,000 69,560 4,869,200,000
12/10/2018 70,000 2.00 ▲ 2.86 68,000 70,000 68,000 69,560 4,869,200,000
11/10/2018 68,000 1.00 ▲ 1.47 67,000 68,100 67,000 46,620 3,170,160,000
10/10/2018 67,000 -0.20 ▼ -0.30 67,200 67,200 66,500 38,100 2,552,700,000
09/10/2018 67,200 -0.20 ▼ -0.30 67,200 67,200 66,000 74,550 5,009,760,000
08/10/2018 67,200 0.20 ▲ 0.30 67,000 67,300 65,700 40,300 2,708,160,000
07/10/2018 67,000 -0.40 ▼ -0.60 67,400 67,300 66,500 77,110 5,166,370,000
05/10/2018 67,000 -0.40 ▼ -0.60 67,400 67,300 66,500 77,110 5,166,370,000
04/10/2018 67,400 -0.10 ▼ -0.15 67,400 67,400 66,000 35,590 2,398,766,000
03/10/2018 67,400 0.10 ▲ 0.15 67,300 67,400 67,000 42,760 2,882,024,000
02/10/2018 67,300 -0.10 ▼ -0.15 67,400 67,300 66,000 16,990 1,143,427,000
01/10/2018 67,400 -0.10 ▼ -0.15 67,400 67,400 66,600 31,200 2,102,880,000
30/09/2018 67,400 0.40 ▲ 0.59 67,000 67,500 66,900 37,340 2,516,716,000
28/09/2018 67,400 0.40 ▲ 0.59 67,000 67,500 66,900 37,340 2,516,716,000
27/09/2018 67,000 0.20 ▲ 0.30 67,000 67,200 67,000 18,180 1,218,060,000
26/09/2018 67,000 -0.50 ▼ -0.75 67,500 67,300 67,000 16,800 1,125,600,000
25/09/2018 67,500 -0.40 ▼ -0.59 67,900 67,500 66,900 29,000 1,957,500,000
24/09/2018 67,900 0.10 ▲ 0.15 67,800 67,900 67,400 29,800 2,023,420,000
21/09/2018 67,800 -0.10 ▼ -0.15 67,800 67,800 67,200 71,990 4,880,922,000
20/09/2018 67,800 -0.20 ▼ -0.29 68,000 67,800 67,500 14,510 983,778,000
19/09/2018 68,000 -0.10 ▼ -0.15 68,000 68,000 67,500 8,700 591,600,000
18/09/2018 68,000 -1.00 ▼ -1.47 69,000 69,400 68,000 32,250 2,193,000,000
17/09/2018 69,000 -0.60 ▼ -0.87 69,600 69,000 69,000 2,700 186,300,000
14/09/2018 69,600 -0.40 ▼ -0.57 70,000 69,900 69,000 17,400 1,211,040,000
13/09/2018 70,000 -0.50 ▼ -0.71 70,500 70,000 69,000 2,700 189,000,000
12/09/2018 70,500 1.00 ▲ 1.42 69,500 71,500 68,600 20,210 1,424,805,000
10/09/2018 69,500 -0.40 ▼ -0.58 69,900 69,500 69,500 10 695,000
07/09/2018 69,900 -0.30 ▼ -0.43 70,200 70,200 68,500 10,900 761,910,000
06/09/2018 70,200 -0.30 ▼ -0.43 70,500 70,200 69,500 400 28,080,000
05/09/2018 70,500 2.50 ▲ 3.55 68,000 71,000 67,500 9,200 648,600,000
04/09/2018 68,000 0.30 ▲ 0.44 67,700 68,000 63,100 1,170 79,560,000
03/09/2018 67,700 1.70 ▲ 2.51 66,000 67,700 66,000 23,640 1,600,428,000
31/08/2018 67,700 1.70 ▲ 2.51 66,000 67,700 66,000 23,640 1,600,428,000
30/08/2018 66,000 -1.90 ▼ -2.88 67,900 67,700 66,000 36,870 2,433,420,000
29/08/2018 67,900 -0.60 ▼ -0.88 68,500 67,900 67,000 11,000 746,900,000
28/08/2018 68,500 -0.40 ▼ -0.58 68,900 68,500 67,000 17,520 1,200,120,000
27/08/2018 68,900 -0.10 ▼ -0.15 69,000 69,000 67,500 8,070 556,023,000
24/08/2018 69,000 -0.10 ▼ -0.14 69,000 69,000 68,000 7,000 483,000,000
23/08/2018 69,000 -0.10 ▼ -0.14 69,100 69,200 68,600 15,300 1,055,700,000
22/08/2018 69,100 -0.40 ▼ -0.58 69,500 69,800 68,600 16,200 1,119,420,000
21/08/2018 69,500 -0.50 ▼ -0.72 70,000 70,000 69,000 13,330 926,435,000
20/08/2018 70,000 -0.90 ▼ -1.29 70,900 70,500 70,000 1,400 98,000,000
17/08/2018 70,900 3.00 ▲ 4.23 67,900 70,900 67,800 1,900 134,710,000
16/08/2018 67,900 0.10 ▲ 0.15 67,800 67,900 67,000 4,010 272,279,000
15/08/2018 67,800 0.90 ▲ 1.33 66,900 67,800 66,000 19,000 1,288,200,000
14/08/2018 66,900 -0.50 ▼ -0.75 67,400 66,900 66,200 90 6,021,000
13/08/2018 67,400 0.10 ▲ 0.15 67,300 67,500 65,100 19,550 1,317,670,000
10/08/2018 67,300 0.30 ▲ 0.45 67,000 67,300 66,000 18,200 1,224,860,000
09/08/2018 67,000 0.30 ▲ 0.45 66,700 67,000 65,600 24,820 1,662,940,000
08/08/2018 66,700 0.10 ▲ 0.15 66,700 66,800 65,500 20,800 1,387,360,000
07/08/2018 66,700 0.20 ▲ 0.30 66,500 66,700 64,500 43,790 2,920,793,000
06/08/2018 66,500 0.30 ▲ 0.45 66,200 66,500 66,000 16,200 1,077,300,000
03/08/2018 66,200 -1.90 ▼ -2.87 68,100 67,900 66,200 22,350 1,479,570,000
02/08/2018 68,100 0.50 ▲ 0.73 67,600 68,100 67,600 9,260 630,606,000
01/08/2018 67,600 -1.30 ▼ -1.92 68,900 68,800 67,600 44,960 3,039,296,000
31/07/2018 68,900 1.30 ▲ 1.89 67,600 69,000 67,000 50,480 3,478,072,000
30/07/2018 67,600 0.10 ▲ 0.15 67,500 67,600 65,100 47,650 3,221,140,000
29/07/2018 67,500 3.00 ▲ 4.44 64,500 68,000 64,000 23,380 1,578,150,000
27/07/2018 67,500 3.00 ▲ 4.44 64,500 68,000 64,000 23,380 1,578,150,000
26/07/2018 64,500 -1.50 ▼ -2.33 66,000 64,900 64,300 9,350 603,075,000
25/07/2018 66,000 1.10 ▲ 1.67 64,900 66,000 63,500 61,250 4,042,500,000
24/07/2018 64,900 -0.10 ▼ -0.15 65,000 65,000 63,100 37,160 2,411,684,000
23/07/2018 65,000 -0.30 ▼ -0.46 65,300 65,300 64,500 30,800 2,002,000,000
22/07/2018 65,300 0.50 ▲ 0.77 64,800 65,300 64,800 23,180 1,513,654,000
20/07/2018 65,300 0.50 ▲ 0.77 64,800 65,300 64,800 23,180 1,513,654,000
19/07/2018 64,800 -1.10 ▼ -1.70 65,900 65,900 64,800 56,380 3,653,424,000
18/07/2018 65,900 0.40 ▲ 0.61 65,500 65,900 65,000 65,610 4,323,699,000
17/07/2018 65,500 -0.10 ▼ -0.15 65,500 65,500 64,500 53,400 3,497,700,000
16/07/2018 65,400 -0.40 ▼ -0.61 65,400 65,600 64,800 64,500 4,218,300,000
15/07/2018 65,400 0.50 ▲ 0.76 64,900 65,400 64,000 76,120 4,978,248,000
13/07/2018 65,400 0.50 ▲ 0.76 64,900 65,400 64,000 76,120 4,978,248,000
12/07/2018 64,900 0.90 ▲ 1.39 64,000 64,900 63,200 75,830 4,921,367,000
11/07/2018 64,000 -1.80 ▼ -2.81 65,800 64,800 63,600 44,350 2,838,400,000
10/07/2018 65,800 1.50 ▲ 2.28 64,300 65,800 64,000 86,880 5,716,704,000
09/07/2018 64,300 0.10 ▲ 0.16 64,300 64,600 64,000 62,130 3,994,959,000
07/07/2018 64,300 0.20 ▲ 0.31 64,100 66,100 64,000 41,260 2,653,018,000
06/07/2018 64,300 0.20 ▲ 0.31 64,100 66,100 64,000 41,260 2,653,018,000
05/07/2018 64,100 -0.90 ▼ -1.40 65,000 65,100 64,100 30,830 1,976,203,000
04/07/2018 65,000 -2.00 ▼ -3.08 67,000 66,900 65,000 26,410 1,716,650,000
03/07/2018 67,000 -1.30 ▼ -1.94 68,300 68,300 66,000 9,200 616,400,000
02/07/2018 68,300 -0.30 ▼ -0.44 68,600 68,600 65,500 31,860 2,176,038,000
29/06/2018 68,600 2.10 ▲ 3.06 66,500 0 0 34,190 2,345,434,000
28/06/2018 66,500 -0.10 ▼ -0.15 66,500 66,600 66,000 22,660 1,506,890,000
27/06/2018 66,500 0.30 ▲ 0.45 66,200 66,900 65,100 17,810 1,184,365,000
26/06/2018 66,200 -0.80 ▼ -1.21 67,000 67,100 66,000 31,770 2,103,174,000
25/06/2018 67,000 -0.70 ▼ -1.04 67,700 67,500 65,600 61,560 4,124,520,000
22/06/2018 67,700 -0.30 ▼ -0.44 68,000 67,700 66,000 79,800 5,402,460,000
21/06/2018 68,000 -0.50 ▼ -0.74 68,000 68,000 66,000 24,940 1,695,920,000
20/06/2018 68,000 -0.20 ▼ -0.29 68,000 68,500 65,100 15,620 1,062,160,000
19/06/2018 68,000 1.50 ▲ 2.21 66,500 70,000 67,100 3,050 207,400,000
18/06/2018 69,500 1.10 ▲ 1.58 68,400 69,500 68,000 44,180 3,070,510,000
16/06/2018 68,400 -0.10 ▼ -0.15 68,500 68,400 66,500 67,220 4,597,848,000
15/06/2018 68,400 -0.10 ▼ -0.15 68,500 68,400 66,500 67,220 4,597,848,000
14/06/2018 68,500 -0.10 ▼ -0.15 68,600 68,900 66,500 82,300 5,637,550,000
13/06/2018 68,600 -0.10 ▼ -0.15 68,700 69,600 67,000 36,800 2,524,480,000
12/06/2018 68,700 -1.40 ▼ -2.04 70,100 70,100 68,700 13,930 956,991,000
11/06/2018 70,100 -0.30 ▼ -0.43 70,400 70,200 69,000 2,260 158,426,000
10/06/2018 70,400 -0.50 ▼ -0.71 70,900 70,400 69,000 50,730 3,571,392,000
08/06/2018 70,400 -0.50 ▼ -0.71 70,900 70,400 69,000 50,730 3,571,392,000
07/06/2018 70,900 -0.50 ▼ -0.71 71,400 71,400 69,000 53,650 3,803,785,000
06/06/2018 71,400 -0.10 ▼ -0.14 71,500 71,500 70,000 39,210 2,799,594,000
05/06/2018 71,500 -0.50 ▼ -0.70 71,500 71,600 67,500 73,110 5,227,365,000
04/06/2018 71,500 -2.40 ▼ -3.36 73,900 73,000 70,000 56,010 4,004,715,000
03/06/2018 73,900 0.20 ▲ 0.27 73,700 73,900 72,000 17,150 1,267,385,000
01/06/2018 73,900 0.20 ▲ 0.27 73,700 73,900 72,000 17,150 1,267,385,000
31/05/2018 73,700 -0.10 ▼ -0.14 73,700 73,700 71,100 6,510 479,787,000
30/05/2018 73,700 -0.20 ▼ -0.27 73,700 73,700 72,500 6,300 464,310,000
29/05/2018 73,700 0.20 ▲ 0.27 73,500 73,800 73,000 5,710 420,827,000
28/05/2018 73,500 -1.00 ▼ -1.36 74,500 74,000 72,500 7,440 546,840,000
26/05/2018 74,500 0.50 ▲ 0.67 74,000 74,500 72,800 19,970 1,487,765,000
25/05/2018 74,500 0.50 ▲ 0.67 74,000 74,500 72,800 19,970 1,487,765,000
24/05/2018 74,000 -0.30 ▼ -0.41 74,300 74,000 73,000 18,800 1,391,200,000
23/05/2018 74,300 0.30 ▲ 0.40 74,000 74,300 72,500 51,540 3,829,422,000
22/05/2018 74,000 -1.00 ▼ -1.35 75,000 77,600 73,100 23,520 1,740,480,000
21/05/2018 75,000 -1.00 ▼ -1.33 76,000 79,000 75,000 35,380 2,653,500,000
18/05/2018 76,000 2.50 ▲ 3.29 76,000 78,500 73,400 9,900 752,400,000
17/05/2018 76,000 -1.00 ▼ -1.32 77,000 78,600 73,100 25,580 1,944,080,000
16/05/2018 77,000 0.50 ▲ 0.65 76,500 78,900 76,100 22,760 1,752,520,000
15/05/2018 76,500 -2.00 ▼ -2.61 78,500 78,500 75,000 44,640 3,414,960,000
14/05/2018 78,500 1.00 ▲ 1.27 77,500 78,500 74,000 5,880 461,580,000
13/05/2018 77,500 1.80 ▲ 2.32 75,700 77,500 73,000 17,640 1,367,100,000
11/05/2018 77,500 1.80 ▲ 2.32 75,700 77,500 73,000 17,640 1,367,100,000
10/05/2018 75,700 -0.30 ▼ -0.40 76,000 76,000 74,000 33,030 2,500,371,000
09/05/2018 76,000 -1.00 ▼ -1.32 77,000 76,500 75,500 32,560 2,474,560,000
08/05/2018 77,000 1.20 ▲ 1.56 77,000 78,200 77,000 12,110 932,470,000
07/05/2018 77,000 -1.40 ▼ -1.82 78,400 78,300 77,000 7,600 585,200,000
05/05/2018 78,400 2.40 ▲ 3.06 76,000 78,600 76,000 45,280 3,549,952,000
04/05/2018 78,400 2.40 ▲ 3.06 76,000 78,600 76,000 45,280 3,549,952,000
03/05/2018 76,000 -2.90 ▼ -3.82 78,900 78,700 76,000 14,820 1,126,320,000
02/05/2018 78,900 2.20 ▲ 2.79 76,700 78,900 76,000 35,740 2,819,886,000
30/04/2018 76,700 1.20 ▲ 1.56 75,500 77,000 74,500 25,330 1,942,811,000
27/04/2018 76,700 1.20 ▲ 1.56 75,500 77,000 74,500 25,330 1,942,811,000
26/04/2018 75,500 -1.50 ▼ -1.99 77,000 77,000 75,500 32,510 2,454,505,000
25/04/2018 77,000 -0.80 ▼ -1.04 77,800 78,000 77,000 2,510 193,270,000
24/04/2018 77,000 -0.80 ▼ -1.04 77,800 78,000 77,000 2,510 193,270,000
23/04/2018 77,800 -1.20 ▼ -1.54 79,000 79,000 77,000 9,760 759,328,000
20/04/2018 79,000 1.00 ▲ 1.27 78,000 79,900 76,000 42,500 3,357,500,000
19/04/2018 78,000 -0.10 ▼ -0.13 78,000 78,400 77,100 24,680 1,925,040,000
18/04/2018 78,000 0.50 ▲ 0.64 78,000 78,500 77,100 12,820 999,960,000
13/04/2018 79,300 0.80 ▲ 1.01 78,500 79,300 77,500 13,670 1,084,031,000
12/04/2018 78,500 -1.00 ▼ -1.27 79,500 79,900 77,000 51,300 4,027,050,000
11/04/2018 79,500 -2.30 ▼ -2.89 81,800 82,300 79,100 62,180 4,943,310,000
10/04/2018 81,800 -0.50 ▼ -0.61 81,800 81,800 78,500 13,810 1,129,658,000
09/04/2018 81,800 0.80 ▲ 0.98 81,000 82,000 79,000 38,430 3,143,574,000
06/04/2018 81,000 4.90 ▲ 6.05 76,100 81,000 74,000 100,800 8,164,800,000
05/04/2018 76,100 -0.90 ▼ -1.18 77,000 77,800 75,100 16,680 1,269,348,000
04/04/2018 77,000 -0.70 ▼ -0.91 77,700 78,000 75,100 47,170 3,632,090,000
03/04/2018 77,700 -0.10 ▼ -0.13 77,800 77,900 76,000 33,760 2,623,152,000
02/04/2018 77,800 -0.10 ▼ -0.13 77,800 78,900 75,000 54,720 4,257,216,000
30/03/2018 77,800 2.90 ▲ 3.73 74,900 77,800 74,500 38,360 2,984,408,000
29/03/2018 74,900 1.10 ▲ 1.47 73,800 74,900 72,000 44,060 3,300,094,000
28/03/2018 73,800 0.40 ▲ 0.54 73,400 73,900 71,200 32,440 2,394,072,000
27/03/2018 73,400 0.40 ▲ 0.54 73,000 75,200 71,100 32,760 2,404,584,000
26/03/2018 73,000 -1.00 ▼ -1.37 74,000 75,800 70,900 27,270 1,990,710,000
25/03/2018 74,000 4.00 ▲ 5.41 70,000 74,000 68,000 13,230 979,020,000
23/03/2018 74,000 4.00 ▲ 5.41 70,000 74,000 68,000 13,230 979,020,000
22/03/2018 70,000 0.20 ▲ 0.29 69,800 74,600 67,000 61,920 4,334,400,000
21/03/2018 69,800 0.80 ▲ 1.15 69,000 69,900 68,000 39,160 2,733,368,000
20/03/2018 69,000 -0.10 ▼ -0.14 69,100 69,400 67,900 17,980 1,240,620,000
19/03/2018 69,100 0.40 ▲ 0.58 68,900 69,100 68,000 12,620 872,042,000
16/03/2018 68,900 1.40 ▲ 2.03 67,500 68,900 67,100 37,810 2,605,109,000
15/03/2018 67,500 -1.20 ▼ -1.78 68,700 68,000 66,200 24,700 1,667,250,000
14/03/2018 68,700 -0.40 ▼ -0.58 69,100 68,700 67,500 11,760 807,912,000
13/03/2018 69,100 0.70 ▲ 1.01 68,400 69,900 68,000 9,580 661,978,000
12/03/2018 68,400 -0.60 ▼ -0.88 69,000 71,900 67,100 22,800 1,559,520,000
09/03/2018 67,600 -1.40 ▼ -2.07 69,000 71,900 67,100 9,000 608,400,000
08/03/2018 69,000 2.00 ▲ 2.90 67,000 69,500 66,000 20,460 1,411,740,000
07/03/2018 67,000 4.20 ▲ 6.27 62,800 67,000 63,500 42,230 2,829,410,000
06/03/2018 62,800 -4.70 ▼ -7.48 67,500 67,500 62,800 680 42,704,000
05/03/2018 67,500 -0.50 ▼ -0.74 68,000 68,000 67,200 36,540 2,466,450,000
02/03/2018 68,000 -0.80 ▼ -1.18 68,800 69,300 67,800 20,310 1,381,080,000
01/03/2018 68,800 0.30 ▲ 0.44 68,500 68,800 67,900 1,580 108,704,000
28/02/2018 68,500 1.20 ▲ 1.75 68,500 69,700 68,500 2,870 196,595,000
27/02/2018 68,500 -1.00 ▼ -1.46 69,500 69,800 68,500 10,300 705,550,000
26/02/2018 69,500 0.50 ▲ 0.72 69,000 69,500 68,500 29,610 2,057,895,000
25/02/2018 69,000 -0.50 ▼ -0.72 69,500 69,700 68,100 10,350 714,150,000
23/02/2018 69,000 -0.50 ▼ -0.72 69,500 69,700 68,100 10,350 714,150,000
22/02/2018 69,500 0.50 ▲ 0.72 69,000 70,000 68,600 63,080 4,384,060,000
21/02/2018 69,000 -2.00 ▼ -2.90 71,000 71,400 68,500 12,820 884,580,000
13/02/2018 71,000 1.40 ▲ 1.97 69,600 71,000 68,000 14,490 1,028,790,000
12/02/2018 69,600 -0.30 ▼ -0.43 69,900 70,500 68,000 9,200 640,320,000
10/02/2018 69,900 0.10 ▲ 0.14 69,800 69,900 67,000 9,030 631,197,000
09/02/2018 69,900 0.10 ▲ 0.14 69,800 69,900 67,000 9,030 631,197,000
08/02/2018 69,800 -0.50 ▼ -0.72 70,300 69,800 69,800 20 1,396,000
07/02/2018 70,300 1.40 ▲ 1.99 68,900 70,300 67,500 9,130 641,839,000
06/02/2018 66,500 -2.40 ▼ -3.61 68,900 68,900 66,000 55,310 3,678,115,000
05/02/2018 68,900 0.10 ▲ 0.15 68,800 68,900 67,000 3,270 225,303,000
02/02/2018 68,800 0.70 ▲ 1.02 68,100 69,000 68,000 21,130 1,453,744,000
01/02/2018 68,100 -0.10 ▼ -0.15 68,100 68,100 68,000 6,780 461,718,000
31/01/2018 68,100 0.10 ▲ 0.15 68,000 68,500 68,000 7,340 499,854,000
30/01/2018 68,000 0.00 ■■ 0.00 68,000 68,000 68,000 14,320 973,760,000
29/01/2018 68,000 -1.00 ▼ -1.47 69,000 68,800 68,000 21,460 1,459,280,000
26/01/2018 69,200 -0.80 ▼ -1.16 70,000 70,000 67,500 10,760 744,592,000
25/01/2018 70,000 1.40 ▲ 2.00 69,000 70,000 68,000 52,080 3,645,600,000
24/01/2018 63,500 -5.10 ▼ -8.03 68,600 70,900 68,000 62,700 3,981,450,000
22/01/2018 69,000 0.40 ▲ 0.58 68,600 70,900 68,000 20,770 1,433,130,000
19/01/2018 68,600 1.60 ▲ 2.33 67,000 69,500 67,200 64,180 4,402,748,000
18/01/2018 67,000 2.10 ▲ 3.13 64,900 68,000 65,100 25,760 1,725,920,000
17/01/2018 64,900 -0.30 ▼ -0.46 64,900 65,000 64,000 40,110 2,603,139,000
16/01/2018 64,900 0.10 ▲ 0.15 64,900 65,000 64,000 39,490 2,562,901,000
15/01/2018 64,900 3.90 ▲ 6.01 61,000 65,000 61,500 92,470 6,001,303,000
12/01/2018 61,000 -3.80 ▼ -6.23 64,800 64,700 61,000 2,750 167,750,000
11/01/2018 64,800 0.80 ▲ 1.23 64,000 64,800 63,800 9,810 635,688,000
10/01/2018 64,000 0.30 ▲ 0.47 64,000 64,400 64,000 25,750 1,648,000,000
09/01/2018 64,000 -0.50 ▼ -0.78 64,500 64,100 62,500 10,060 643,840,000
08/01/2018 64,500 0.40 ▲ 0.62 64,100 64,700 63,200 52,970 3,416,565,000
07/01/2018 64,100 -0.40 ▼ -0.62 64,500 64,100 62,500 16,840 1,079,444,000
05/01/2018 64,100 -0.40 ▼ -0.62 64,500 64,100 62,500 16,840 1,079,444,000
04/01/2018 64,600 -0.40 ▼ -0.62 65,000 64,800 63,000 7,020 453,492,000
03/01/2018 65,000 1.50 ▲ 2.31 63,500 65,000 62,500 11,130 723,450,000
02/01/2018 63,500 -0.50 ▼ -0.79 64,000 63,500 60,000 340 21,590,000
01/01/2018 64,000 0.00 ■■ 0.00 64,000 64,000 64,000 10 640,000
29/12/2017 64,000 0.00 ■■ 0.00 64,000 64,000 64,000 10 640,000
28/12/2017 64,000 0.50 ▲ 0.78 64,000 64,500 63,100 1,700 108,800,000
27/12/2017 64,000 -0.90 ▼ -1.41 64,900 64,000 62,000 12,580 805,120,000
26/12/2017 64,900 0.90 ▲ 1.39 64,000 64,900 62,000 6,360 412,764,000
25/12/2017 64,000 -1.00 ▼ -1.56 65,000 64,000 63,500 13,910 890,240,000
23/12/2017 65,000 -2.00 ▼ -3.08 65,000 65,000 62,900 2,160 140,400,000
22/12/2017 65,000 -2.00 ▼ -3.08 65,000 65,000 62,900 2,160 140,400,000
21/12/2017 65,000 -0.20 ▼ -0.31 65,000 66,400 63,000 17,620 1,145,300,000
20/12/2017 65,000 -1.00 ▼ -1.54 66,000 66,500 63,000 31,830 2,068,950,000
19/12/2017 67,800 -0.20 ▼ -0.29 68,000 68,000 66,000 54,290 3,680,862,000
18/12/2017 68,000 -2.00 ▼ -2.94 68,000 68,000 66,000 3,560 242,080,000
17/12/2017 68,000 3.50 ▲ 5.15 64,500 68,000 64,500 47,750 3,247,000,000
15/12/2017 64,500 -1.80 ▼ -2.79 66,300 69,900 62,000 61,870 3,990,615,000
14/12/2017 66,300 -2.60 ▼ -3.92 68,900 67,000 66,100 35,500 2,353,650,000
13/12/2017 68,900 -0.10 ▼ -0.15 69,000 69,500 66,200 2,740 188,786,000
12/12/2017 69,500 0.50 ▲ 0.72 69,000 69,500 69,500 10 695,000
11/12/2017 69,000 -1.00 ▼ -1.45 70,000 69,000 69,000 300 20,700,000
10/12/2017 70,000 -0.20 ▼ -0.29 70,000 70,000 68,600 21,970 1,537,900,000
08/12/2017 70,000 -0.20 ▼ -0.29 70,200 70,000 68,600 19,730 1,381,100,000
07/12/2017 70,000 -1.10 ▼ -1.57 70,200 69,300 68,600 19,350 1,354,500,000
05/12/2017 70,500 -0.50 ▼ -0.70 71,000 72,000 69,000 15,250 1,075,125,000
04/12/2017 71,000 0.50 ▲ 0.71 69,500 74,000 69,500 45,200 3,209,200,000
01/12/2017 70,500 0.70 ▲ 1.00 69,000 71,900 69,000 70,710 4,985,055,000
30/11/2017 69,800 3.80 ▲ 5.76 65,000 70,400 64,000 57,190 3,991,862,000
29/11/2017 66,000 2.20 ▲ 3.45 61,100 67,000 61,100 65,110 4,297,260,000
28/11/2017 63,800 0.40 ▲ 0.63 66,800 66,800 63,200 27,880 1,778,744,000
27/11/2017 63,400 -0.10 ▼ -0.16 63,500 64,900 63,200 36,280 2,300,152,000
24/11/2017 63,500 -3.40 ▼ -5.08 63,400 67,900 63,400 62,700 3,981,450,000
23/11/2017 66,900 2.40 ▲ 3.72 62,600 67,000 61,700 30,950 2,070,555,000
22/11/2017 64,500 3.00 ▲ 4.88 59,700 64,500 59,500 83,910 5,412,195,000
21/11/2017 61,500 -0.10 ▼ -0.16 60,100 62,000 58,500 74,600 4,587,900,000
20/11/2017 61,600 0.20 ▲ 0.33 61,000 61,600 58,000 61,430 3,784,088,000
17/11/2017 61,400 0.40 ▲ 0.66 61,000 61,400 59,200 3,750 230,250,000
16/11/2017 61,000 -0.50 ▼ -0.81 60,000 61,700 59,900 5,050 308,050,000
15/11/2017 61,500 0.30 ▲ 0.49 61,000 61,500 59,000 20,460 1,258,290,000
14/11/2017 61,200 -0.60 ▼ -0.97 60,500 61,200 60,000 3,470 212,364,000
13/11/2017 61,800 -0.20 ▼ -0.32 61,500 61,800 60,000 1,390 85,902,000
10/11/2017 62,000 0.60 ▲ 0.98 61,000 62,900 59,000 15,770 977,740,000
09/11/2017 61,400 -0.60 ▼ -0.97 58,200 62,800 58,200 41,980 2,577,572,000
08/11/2017 62,000 -1.00 ▼ -1.59 63,000 63,900 60,900 27,680 1,716,160,000
07/11/2017 63,000 3.50 ▲ 5.88 58,500 63,000 58,500 102,970 6,487,110,000
06/11/2017 59,500 2.50 ▲ 4.39 57,000 59,500 54,100 105,730 6,290,935,000
03/11/2017 57,000 1.50 ▲ 2.70 54,000 57,500 52,000 53,440 3,046,080,000
02/11/2017 55,500 -0.50 ▼ -0.89 54,700 55,500 54,700 32,970 1,829,835,000
01/11/2017 56,000 -0.40 ▼ -0.71 55,000 56,400 54,600 54,630 3,059,280,000
31/10/2017 56,400 0.50 ▲ 0.89 55,000 56,500 54,400 25,920 1,461,888,000
30/10/2017 55,900 -0.60 ▼ -1.06 54,500 55,900 54,200 31,960 1,786,564,000
27/10/2017 56,500 -0.50 ▼ -0.88 53,800 58,900 53,800 139,280 7,869,320,000
26/10/2017 57,000 1.10 ▲ 1.97 56,000 57,000 53,500 69,180 3,943,260,000
25/10/2017 55,900 0.90 ▲ 1.64 55,000 55,900 54,900 16,330 912,847,000
24/10/2017 55,000 2.50 ▲ 4.76 53,300 55,000 49,500 126,130 6,937,150,000
23/10/2017 52,500 -0.60 ▼ -1.13 53,100 53,500 52,500 103,970 5,458,425,000
20/10/2017 53,100 -0.40 ▼ -0.75 53,500 53,500 52,000 12,500 663,750,000
19/10/2017 53,500 0.00 ■■ 0.00 52,200 55,500 52,000 20,320 1,087,120,000
18/10/2017 53,500 -1.40 ▼ -2.55 52,500 57,900 52,500 117,950 6,310,325,000
17/10/2017 54,900 2.00 ▲ 3.78 52,500 54,900 51,100 64,640 3,548,736,000
16/10/2017 52,900 0.10 ▲ 0.19 51,500 53,700 51,500 14,570 770,753,000
13/10/2017 52,800 3.45 ▲ 6.99 49,400 52,800 48,100 106,100 5,602,080,000
12/10/2017 49,350 -0.55 ▼ -1.10 51,300 51,300 48,200 19,400 957,390,000
11/10/2017 49,900 -3.70 ▼ -6.90 51,000 52,300 49,900 46,870 2,338,813,000
10/10/2017 53,600 -2.90 ▼ -5.13 56,000 56,000 52,600 45,820 2,455,952,000
09/10/2017 56,500 -2.00 ▼ -3.42 60,000 60,000 55,500 74,680 4,219,420,000
06/10/2017 58,500 2.20 ▲ 3.91 57,800 59,000 56,000 146,160 8,550,360,000
05/10/2017 56,300 -0.60 ▼ -1.05 56,800 59,900 54,200 69,110 3,890,893,000
04/10/2017 56,900 2.50 ▲ 4.60 54,400 56,900 52,000 89,800 5,109,620,000
03/10/2017 54,400 2.50 ▲ 4.82 51,900 54,400 50,000 116,620 6,344,128,000
02/10/2017 51,900 -2.10 ▼ -3.89 51,500 52,500 50,300 93,740 4,865,106,000
29/09/2017 54,000 0.00 ■■ 0.00 56,000 56,000 50,400 141,080 7,618,320,000
28/09/2017 54,000 -2.30 ▼ -4.09 57,000 60,000 52,400 357,590 19,309,860,000
27/09/2017 56,300 3.60 ▲ 6.83 53,000 56,300 53,000 94,230 5,305,149,000
26/09/2017 52,700 2.70 ▲ 5.40 49,000 52,900 49,000 129,750 6,837,825,000
25/09/2017 50,000 1.80 ▲ 3.73 47,100 51,500 45,000 219,810 10,990,500,000
22/09/2017 48,200 0.70 ▲ 1.47 47,500 48,300 47,000 3,110 149,902,000
21/09/2017 47,500 -1.50 ▼ -3.06 49,400 49,400 47,500 99,710 4,736,225,000
20/09/2017 49,000 0.40 ▲ 0.82 47,900 49,000 46,500 99,960 4,898,040,000
19/09/2017 48,600 -0.80 ▼ -1.62 49,500 49,700 46,000 63,680 3,094,848,000
18/09/2017 49,400 1.60 ▲ 3.35 47,800 49,500 45,100 134,620 6,650,228,000
15/09/2017 47,800 2.00 ▲ 4.37 45,000 47,800 42,600 58,300 2,786,740,000
14/09/2017 45,800 -0.10 ▼ -0.22 45,000 46,000 44,500 64,940 2,974,252,000
13/09/2017 45,900 -0.30 ▼ -0.65 45,900 45,900 43,900 10,070 462,213,000
12/09/2017 46,200 1.80 ▲ 4.05 46,500 46,900 43,700 117,170 5,413,254,000
11/09/2017 44,400 -1.60 ▼ -3.48 43,800 46,000 43,600 77,870 3,457,428,000
08/09/2017 46,000 -1.50 ▼ -3.16 47,000 49,500 44,900 135,270 6,222,420,000
07/09/2017 47,500 2.65 ▲ 5.91 44,900 47,750 44,900 65,150 3,094,625,000
06/09/2017 44,850 2.25 ▲ 5.28 42,600 44,850 40,000 99,900 4,480,515,000
05/09/2017 42,600 2.60 ▲ 6.50 40,000 42,600 40,000 40,170 1,711,242,000
01/09/2017 40,000 -1.40 ▼ -3.38 40,000 41,000 40,000 13,810 552,400,000
31/08/2017 41,400 2.40 ▲ 6.15 39,200 41,700 39,000 80,220 3,321,108,000
30/08/2017 39,000 1.60 ▲ 4.28 37,500 39,100 37,500 30,080 1,173,120,000
29/08/2017 37,400 0.20 ▲ 0.54 37,300 37,400 37,000 12,340 461,516,000
28/08/2017 37,200 -0.70 ▼ -1.85 37,400 37,800 37,200 5,040 187,488,000
25/08/2017 37,900 0.00 ■■ 0.00 38,250 38,250 37,900 2,790 105,741,000
24/08/2017 37,900 0.20 ▲ 0.53 37,800 37,900 37,800 80 3,032,000
23/08/2017 37,700 0.10 ▲ 0.27 37,000 37,700 37,000 5,070 191,139,000
22/08/2017 37,600 -0.40 ▼ -1.05 37,900 37,900 37,400 9,330 350,808,000
21/08/2017 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 0 0
18/08/2017 38,000 0.25 ▲ 0.66 37,750 38,000 37,400 7,680 291,840,000
17/08/2017 37,750 -0.35 ▼ -0.92 38,250 38,250 37,750 4,650 175,537,500
16/08/2017 38,100 0.70 ▲ 1.87 37,400 38,100 37,400 9,780 372,618,000
15/08/2017 37,400 0.00 ■■ 0.00 37,500 38,000 37,150 8,340 311,916,000
14/08/2017 37,400 0.00 ■■ 0.00 37,400 37,700 37,400 4,550 170,170,000
11/08/2017 37,400 -0.10 ▼ -0.27 36,850 37,400 36,850 5,320 198,968,000
10/08/2017 37,500 0.10 ▲ 0.27 37,500 37,500 37,500 1,080 40,500,000
09/08/2017 37,400 -0.20 ▼ -0.53 37,100 37,500 37,000 3,150 117,810,000
08/08/2017 37,600 0.00 ■■ 0.00 37,600 37,800 37,500 9,880 371,488,000
07/08/2017 37,600 0.10 ▲ 0.27 37,150 37,600 37,150 1,600 60,160,000
04/08/2017 37,500 0.10 ▲ 0.27 37,000 37,500 37,000 5,630 211,125,000
03/08/2017 37,400 0.20 ▲ 0.54 37,000 37,400 37,000 7,130 266,662,000
02/08/2017 37,200 0.00 ■■ 0.00 37,000 37,200 36,800 2,020 75,144,000
01/08/2017 37,200 -0.40 ▼ -1.06 37,600 37,600 37,000 11,210 417,012,000
31/07/2017 37,600 0.75 ▲ 2.04 37,000 37,600 36,850 8,390 315,464,000
28/07/2017 36,850 -0.05 ▼ -0.14 37,100 38,000 36,800 9,100 335,335,000
27/07/2017 36,900 -0.30 ▼ -0.81 37,000 37,200 36,800 3,130 115,497,000
26/07/2017 37,200 0.10 ▲ 0.27 37,700 37,700 36,700 7,570 281,604,000
25/07/2017 37,100 0.10 ▲ 0.27 37,000 37,100 36,850 6,370 236,327,000
24/07/2017 37,000 0.00 ■■ 0.00 36,600 37,000 36,500 21,730 804,010,000
21/07/2017 37,000 0.00 ■■ 0.00 36,800 37,000 36,500 17,340 641,580,000
20/07/2017 37,000 -0.10 ▼ -0.27 36,500 37,100 36,500 37,390 1,383,430,000
19/07/2017 37,100 -1.35 ▼ -3.51 38,200 38,300 37,000 86,970 3,226,587,000
18/07/2017 38,450 -0.55 ▼ -1.41 38,600 38,800 38,000 11,030 424,103,500
17/07/2017 39,000 -0.15 ▼ -0.38 38,700 39,150 38,700 14,780 576,420,000
14/07/2017 39,150 0.00 ■■ 0.00 39,000 39,150 38,600 10,850 424,777,500
13/07/2017 39,150 -0.35 ▼ -0.89 39,100 39,150 39,000 6,550 256,432,500
12/07/2017 39,500 1.40 ▲ 3.67 38,400 39,500 38,400 15,170 599,215,000
11/07/2017 38,100 -0.20 ▼ -0.52 38,400 38,400 38,000 3,470 132,207,000
10/07/2017 38,300 0.10 ▲ 0.26 38,300 38,500 37,800 30,450 1,166,235,000
07/07/2017 38,200 -0.20 ▼ -0.52 38,300 38,400 38,000 6,970 266,254,000
06/07/2017 38,400 0.10 ▲ 0.26 37,800 38,900 37,800 8,080 310,272,000
05/07/2017 38,300 -0.30 ▼ -0.78 38,700 38,700 37,500 14,260 546,158,000
04/07/2017 38,600 -0.40 ▼ -1.03 39,300 39,400 38,500 10,480 404,528,000
03/07/2017 39,000 -0.20 ▼ -0.51 39,000 39,000 38,800 14,340 559,260,000
30/06/2017 39,200 -0.10 ▼ -0.25 39,200 39,200 38,950 28,460 1,115,632,000
29/06/2017 39,300 0.70 ▲ 1.81 39,000 39,500 38,600 25,740 1,011,582,000
28/06/2017 38,600 -0.40 ▼ -1.03 39,000 39,000 38,600 17,850 689,010,000
27/06/2017 39,000 0.40 ▲ 1.04 38,200 39,550 38,200 37,350 1,456,650,000
26/06/2017 38,600 -0.50 ▼ -1.28 38,800 39,200 38,000 9,940 383,684,000
23/06/2017 39,100 -0.20 ▼ -0.51 38,600 39,300 38,500 7,120 278,392,000
22/06/2017 39,300 0.30 ▲ 0.77 39,100 39,500 39,000 10,240 402,432,000
21/06/2017 39,000 -0.80 ▼ -2.01 39,800 40,500 38,600 9,790 381,810,000
20/06/2017 39,800 2.50 ▲ 6.70 37,800 39,900 37,500 38,960 1,550,608,000
19/06/2017 37,300 0.40 ▲ 1.08 37,000 37,300 37,000 29,980 1,118,254,000
16/06/2017 36,900 -0.40 ▼ -1.07 37,500 37,500 36,900 15,290 564,201,000
15/06/2017 37,300 0.90 ▲ 2.47 36,800 37,400 36,400 20,840 777,332,000
14/06/2017 36,400 0.10 ▲ 0.28 36,400 36,600 36,300 7,810 284,284,000
13/06/2017 36,300 0.50 ▲ 1.40 36,150 36,300 36,000 20,450 742,335,000
12/06/2017 35,800 -0.50 ▼ -1.38 36,300 36,550 35,800 19,700 705,260,000
09/06/2017 36,300 0.00 ■■ 0.00 35,400 36,300 35,400 1,120 40,656,000
08/06/2017 36,300 -0.50 ▼ -1.36 36,800 36,800 35,500 16,670 605,121,000
07/06/2017 36,800 0.00 ■■ 0.00 36,700 36,800 36,300 4,350 160,080,000
06/06/2017 36,800 1.30 ▲ 3.66 35,500 36,800 35,500 21,260 782,368,000
05/06/2017 35,500 -0.30 ▼ -0.84 36,300 36,300 35,200 13,850 491,675,000
02/06/2017 35,800 0.40 ▲ 1.13 35,400 35,800 35,000 17,080 611,464,000
01/06/2017 35,400 -0.30 ▼ -0.84 35,500 35,900 35,200 4,290 151,866,000
31/05/2017 35,700 0.30 ▲ 0.85 35,900 35,900 35,300 14,710 525,147,000
30/05/2017 35,400 0.40 ▲ 1.14 35,400 35,400 35,100 10,690 378,426,000
29/05/2017 35,000 -0.90 ▼ -2.51 36,000 36,000 34,800 31,260 1,094,100,000
26/05/2017 35,900 -0.90 ▼ -2.45 36,800 36,800 35,600 6,630 238,017,000
25/05/2017 36,800 -0.50 ▼ -1.34 37,000 37,000 35,600 22,010 809,968,000
24/05/2017 37,300 1.20 ▲ 3.32 36,100 37,400 36,000 27,400 1,022,020,000
23/05/2017 36,100 -1.30 ▼ -3.48 37,100 37,200 36,100 72,110 2,603,171,000
22/05/2017 37,400 -0.80 ▼ -2.09 38,000 38,000 37,300 30,570 1,143,318,000
19/05/2017 38,200 -0.35 ▼ -0.91 38,200 38,200 37,400 23,610 901,902,000
18/05/2017 38,550 -0.45 ▼ -1.15 38,500 38,800 38,000 33,660 1,297,593,000
17/05/2017 39,000 0.00 ■■ 0.00 38,900 39,000 38,800 6,910 269,490,000
16/05/2017 39,000 0.00 ■■ 0.00 39,650 39,650 39,000 59,180 2,308,020,000
15/05/2017 39,000 -0.50 ▼ -1.27 40,100 40,100 37,200 139,420 5,437,380,000
09/05/2017 39,550 0.05 ▲ 0.13 39,500 39,700 39,000 12,480 493,584,000
08/05/2017 39,500 -0.20 ▼ -0.50 39,500 39,700 39,000 15,110 596,845,000
05/05/2017 39,700 -0.60 ▼ -1.49 40,200 40,200 39,600 6,550 260,035,000
04/05/2017 40,300 0.90 ▲ 2.28 39,900 40,600 39,400 21,110 850,733,000
03/05/2017 39,400 0.40 ▲ 1.03 39,700 39,700 39,000 14,880 586,272,000
28/04/2017 39,000 -0.95 ▼ -2.38 39,600 40,300 39,000 28,350 1,105,650,000
27/04/2017 39,950 -0.25 ▼ -0.62 40,000 40,000 39,600 19,460 777,427,000
26/04/2017 40,200 0.70 ▲ 1.77 39,300 40,500 39,300 10,380 417,276,000
25/04/2017 39,500 -2.10 ▼ -5.05 41,100 41,500 39,100 37,430 1,478,485,000
24/04/2017 41,600 -1.20 ▼ -2.80 42,000 42,600 41,600 32,330 1,344,928,000
21/04/2017 42,800 -1.20 ▼ -2.73 44,000 44,200 42,700 49,460 2,116,888,000
20/04/2017 44,000 1.50 ▲ 3.53 43,100 44,500 43,000 37,120 1,633,280,000
19/04/2017 42,500 0.00 ■■ 0.00 42,950 43,000 42,400 15,410 654,925,000
18/04/2017 42,500 0.50 ▲ 1.19 42,000 42,500 42,000 12,460 529,550,000
17/04/2017 42,000 -1.50 ▼ -3.45 43,500 43,500 42,000 25,230 1,059,660,000
14/04/2017 43,500 0.00 ■■ 0.00 43,000 43,800 42,700 34,180 1,486,830,000
13/04/2017 43,500 0.70 ▲ 1.64 43,800 43,800 43,000 29,870 1,299,345,000
12/04/2017 42,800 0.30 ▲ 0.71 43,000 43,900 42,800 44,190 1,891,332,000
11/04/2017 42,500 1.60 ▲ 3.91 41,900 42,500 41,600 18,470 784,975,000
10/04/2017 40,900 0.10 ▲ 0.25 41,000 41,000 40,600 23,380 956,242,000
07/04/2017 40,800 0.00 ■■ 0.00 41,000 41,000 40,500 22,880 933,504,000
05/04/2017 40,800 0.20 ▲ 0.49 41,000 41,400 40,700 81,000 3,304,800,000
04/04/2017 40,600 -1.40 ▼ -3.33 42,000 42,000 40,600 44,030 1,787,618,000
03/04/2017 42,000 0.00 ■■ 0.00 42,100 42,100 42,000 22,580 948,360,000
31/03/2017 42,000 -0.50 ▼ -1.18 42,400 42,700 42,000 15,790 663,180,000
30/03/2017 42,500 0.40 ▲ 0.95 42,200 42,700 42,200 9,830 417,775,000
29/03/2017 42,100 0.10 ▲ 0.24 42,500 42,500 42,100 15,720 661,812,000
28/03/2017 42,000 -0.30 ▼ -0.71 42,350 42,350 42,000 11,950 501,900,000
27/03/2017 42,300 0.90 ▲ 2.17 42,000 42,700 42,000 6,640 280,872,000
24/03/2017 41,400 0.30 ▲ 0.73 41,500 42,200 41,100 18,670 772,938,000
23/03/2017 41,100 -0.90 ▼ -2.14 42,100 42,100 41,100 36,350 1,493,985,000
22/03/2017 42,000 -0.90 ▼ -2.10 42,500 42,900 42,000 25,430 1,068,060,000
21/03/2017 42,900 0.55 ▲ 1.30 42,400 43,000 42,000 33,130 1,421,277,000
20/03/2017 42,350 -0.65 ▼ -1.51 42,600 42,800 42,350 24,560 1,040,116,000
17/03/2017 43,000 -0.80 ▼ -1.83 43,800 44,000 42,500 54,530 2,344,790,000
16/03/2017 43,800 0.70 ▲ 1.62 43,100 44,200 42,600 71,180 3,117,684,000
15/03/2017 43,100 1.60 ▲ 3.86 42,100 43,300 41,600 85,390 3,680,309,000
14/03/2017 41,500 -0.30 ▼ -0.72 41,200 43,000 41,000 39,790 1,651,285,000
13/03/2017 41,800 -0.20 ▼ -0.48 41,500 42,000 41,200 17,060 713,108,000
10/03/2017 42,000 0.30 ▲ 0.72 42,900 42,900 41,700 88,450 3,714,900,000
09/03/2017 41,700 2.70 ▲ 6.92 40,900 41,700 40,300 97,890 4,082,013,000
08/03/2017 39,000 1.00 ▲ 2.63 38,000 39,600 38,000 37,270 1,453,530,000
07/03/2017 38,000 -0.90 ▼ -2.31 38,700 38,800 38,000 15,560 591,280,000
06/03/2017 38,900 0.35 ▲ 0.91 38,550 39,500 38,000 16,340 635,626,000
03/03/2017 38,550 0.05 ▲ 0.13 38,400 38,900 38,000 8,620 332,301,000
02/03/2017 38,500 0.50 ▲ 1.32 37,700 38,500 37,700 13,010 500,885,000
01/03/2017 38,000 0.70 ▲ 1.88 37,300 38,000 37,300 13,530 514,140,000
28/02/2017 37,300 -0.50 ▼ -1.32 37,800 38,000 37,200 21,050 785,165,000
27/02/2017 37,800 -0.35 ▼ -0.92 38,000 38,600 37,500 18,970 717,066,000
24/02/2017 38,150 -0.15 ▼ -0.39 38,300 38,800 37,600 25,200 961,380,000
23/02/2017 38,300 -0.60 ▼ -1.54 39,500 39,500 38,300 54,070 2,070,881,000
22/02/2017 38,900 -0.80 ▼ -2.02 39,700 39,700 38,500 31,300 1,217,570,000
21/02/2017 39,700 0.00 ■■ 0.00 39,700 39,900 39,200 18,280 725,716,000
20/02/2017 39,700 0.80 ▲ 2.06 39,700 40,500 39,100 40,150 1,593,955,000
17/02/2017 38,900 0.40 ▲ 1.04 39,300 39,300 38,500 17,580 683,862,000
16/02/2017 38,500 -0.40 ▼ -1.03 38,900 39,000 38,300 26,360 1,014,860,000
15/02/2017 38,900 0.70 ▲ 1.83 38,200 38,900 37,900 15,930 619,677,000
14/02/2017 38,200 0.20 ▲ 0.53 38,200 38,400 38,000 15,900 607,380,000
13/02/2017 38,000 1.70 ▲ 4.68 36,700 38,100 36,200 45,860 1,742,680,000
10/02/2017 36,300 0.30 ▲ 0.83 36,000 36,700 36,000 23,460 851,598,000
09/02/2017 36,000 0.40 ▲ 1.12 34,600 36,000 34,600 22,650 815,400,000
08/02/2017 35,600 0.60 ▲ 1.71 36,000 36,000 35,000 15,840 563,904,000
07/02/2017 35,000 0.40 ▲ 1.16 35,900 35,900 35,000 5,220 182,700,000
06/02/2017 34,600 -1.10 ▼ -3.08 36,400 36,400 34,000 6,590 228,014,000
03/02/2017 35,700 1.00 ▲ 2.88 35,900 35,900 35,300 17,150 612,255,000
02/02/2017 34,700 0.90 ▲ 2.66 34,350 35,000 34,300 3,170 109,999,000
25/01/2017 33,800 0.00 ■■ 0.00 33,500 34,000 33,200 6,720 227,136,000
24/01/2017 33,800 0.70 ▲ 2.11 33,000 33,800 32,500 6,620 223,756,000
23/01/2017 33,100 0.60 ▲ 1.85 33,000 34,000 33,000 4,960 164,176,000
20/01/2017 32,500 -0.30 ▼ -0.91 33,000 33,500 32,500 5,830 189,475,000
19/01/2017 32,800 -0.20 ▼ -0.61 34,000 34,000 32,000 2,860 93,808,000
18/01/2017 33,000 -1.00 ▼ -2.94 33,700 34,200 33,000 5,250 173,250,000
17/01/2017 34,000 -0.50 ▼ -1.45 34,800 34,800 33,000 10,850 368,900,000
16/01/2017 34,500 -0.20 ▼ -0.58 34,500 34,500 34,100 2,280 78,660,000
13/01/2017 34,700 -0.10 ▼ -0.29 34,800 34,800 34,500 8,030 278,641,000
12/01/2017 34,800 0.00 ■■ 0.00 34,800 35,000 34,500 8,540 297,192,000
11/01/2017 34,800 0.00 ■■ 0.00 35,900 35,900 34,600 7,940 276,312,000
10/01/2017 34,800 1.10 ▲ 3.26 34,000 35,000 34,000 15,680 545,664,000
09/01/2017 33,700 -1.30 ▼ -3.71 32,550 34,800 32,550 7,670 258,479,000
06/01/2017 35,000 0.00 ■■ 0.00 36,500 36,500 34,800 25,930 907,550,000
05/01/2017 35,000 -0.50 ▼ -1.41 35,500 36,800 35,000 10,000 350,000,000
04/01/2017 35,500 -0.60 ▼ -1.66 36,300 36,700 35,500 6,660 236,430,000
03/01/2017 36,100 -0.20 ▼ -0.55 36,900 36,900 36,100 670 24,187,000
30/12/2016 36,300 -1.10 ▼ -2.94 37,900 37,900 36,300 2,590 94,017,000
29/12/2016 37,400 0.60 ▲ 1.63 35,600 37,900 35,600 70 2,618,000
28/12/2016 36,800 0.30 ▲ 0.82 37,200 37,200 36,000 2,960 108,928,000
27/12/2016 36,500 0.30 ▲ 0.83 36,000 36,500 36,000 7,830 285,795,000
26/12/2016 36,200 -0.30 ▼ -0.82 36,100 36,800 36,100 2,150 77,830,000
23/12/2016 36,500 -0.50 ▼ -1.35 36,500 36,500 36,000 3,570 130,305,000
22/12/2016 37,000 -0.10 ▼ -0.27 37,800 37,800 36,500 7,680 284,160,000
21/12/2016 37,100 -0.90 ▼ -2.37 37,000 37,900 37,000 4,050 150,255,000
20/12/2016 38,000 0.80 ▲ 2.15 38,100 38,100 37,000 2,840 107,920,000
19/12/2016 37,200 -1.40 ▼ -3.63 38,100 38,100 36,600 2,440 90,768,000
16/12/2016 38,600 0.20 ▲ 0.52 38,200 38,600 38,200 7,320 282,552,000
15/12/2016 38,400 0.40 ▲ 1.05 38,000 38,400 38,000 3,100 119,040,000
14/12/2016 38,000 0.20 ▲ 0.53 38,000 38,000 35,500 4,620 175,560,000
13/12/2016 37,800 0.10 ▲ 0.27 38,600 38,600 37,700 310 11,718,000
12/12/2016 37,700 -1.10 ▼ -2.84 38,200 38,800 37,700 4,830 182,091,000
09/12/2016 38,800 -0.60 ▼ -1.52 39,500 39,500 38,800 2,710 105,148,000
08/12/2016 39,400 0.60 ▲ 1.55 39,700 39,700 39,000 730 28,762,000
07/12/2016 38,800 -0.40 ▼ -1.02 39,500 39,850 38,800 1,060 41,128,000
06/12/2016 39,200 -0.65 ▼ -1.63 40,000 40,000 38,700 4,040 158,368,000
05/12/2016 39,850 1.15 ▲ 2.97 39,100 39,850 38,700 31,700 1,263,245,000
02/12/2016 38,700 -0.80 ▼ -2.03 39,400 39,500 38,700 21,380 827,406,000
01/12/2016 39,500 1.40 ▲ 3.67 38,300 39,700 38,100 13,620 537,990,000
30/11/2016 38,100 0.10 ▲ 0.26 38,000 38,100 38,000 3,200 121,920,000
29/11/2016 38,000 0.00 ■■ 0.00 38,000 38,000 37,900 4,450 169,100,000
28/11/2016 38,000 0.00 ■■ 0.00 38,000 38,500 38,000 3,560 135,280,000
25/11/2016 38,000 0.00 ■■ 0.00 38,500 38,500 38,000 9,030 343,140,000
24/11/2016 38,000 -1.40 ▼ -3.55 38,200 38,300 37,800 40,350 1,533,300,000
23/11/2016 39,400 -0.10 ▼ -0.25 39,450 39,450 38,600 7,210 284,074,000
22/11/2016 39,500 -0.50 ▼ -1.25 40,000 40,000 39,000 18,160 717,320,000
21/11/2016 40,000 0.00 ■■ 0.00 40,000 40,000 39,800 5,660 226,400,000
18/11/2016 40,000 -0.50 ▼ -1.23 40,000 40,000 39,500 9,990 399,600,000
17/11/2016 40,500 0.20 ▲ 0.50 40,300 40,500 40,000 2,220 89,910,000
16/11/2016 40,300 0.00 ■■ 0.00 40,700 40,900 40,000 13,930 561,379,000
15/11/2016 40,300 -1.10 ▼ -2.66 41,100 41,300 40,000 18,510 745,953,000
14/11/2016 41,400 1.20 ▲ 2.99 41,400 41,400 40,200 49,010 2,029,014,000
11/11/2016 40,200 0.10 ▲ 0.25 40,100 40,300 40,000 5,720 229,944,000
10/11/2016 40,100 0.10 ▲ 0.25 40,100 40,200 39,500 35,190 1,411,119,000
09/11/2016 40,000 -0.40 ▼ -0.99 41,500 41,500 38,000 16,300 652,000,000
08/11/2016 40,400 0.40 ▲ 1.00 41,600 41,600 39,900 7,720 311,888,000
07/11/2016 40,000 0.70 ▲ 1.78 39,300 40,900 39,300 31,230 1,249,200,000
04/11/2016 39,300 0.30 ▲ 0.77 40,000 40,000 38,600 11,890 467,277,000
03/11/2016 39,000 -1.20 ▼ -2.99 40,100 40,200 38,600 18,360 716,040,000
02/11/2016 40,200 -1.60 ▼ -3.83 41,500 41,800 40,200 28,070 1,128,414,000
01/11/2016 41,800 -0.90 ▼ -2.11 42,800 42,800 40,000 20,510 857,318,000
31/10/2016 42,700 -0.70 ▼ -1.61 41,900 42,800 41,000 69,760 2,978,752,000
28/10/2016 43,400 1.40 ▲ 3.33 42,800 44,000 42,800 39,610 1,719,074,000
27/10/2016 42,000 0.60 ▲ 1.45 41,700 42,000 40,600 18,240 766,080,000
26/10/2016 41,400 0.40 ▲ 0.98 42,800 42,800 41,000 24,210 1,002,294,000
25/10/2016 41,000 -2.60 ▼ -5.96 43,700 43,700 41,000 40,890 1,676,490,000
24/10/2016 43,600 -1.40 ▼ -3.11 44,200 44,200 43,000 34,420 1,500,712,000
21/10/2016 45,000 -1.00 ▼ -2.17 45,000 45,100 44,400 18,530 833,850,000
20/10/2016 46,000 -0.80 ▼ -1.71 46,500 46,800 44,500 46,160 2,123,360,000
19/10/2016 46,800 -0.70 ▼ -1.47 47,800 47,800 46,000 41,400 1,937,520,000
18/10/2016 47,500 0.10 ▲ 0.21 47,400 47,500 47,100 31,210 1,482,475,000
17/10/2016 47,400 -0.20 ▼ -0.42 47,300 47,700 47,000 36,250 1,718,250,000
14/10/2016 47,600 0.30 ▲ 0.63 47,300 47,600 46,700 21,290 1,013,404,000
13/10/2016 47,300 0.00 ■■ 0.00 47,700 47,950 47,100 47,780 2,259,994,000
12/10/2016 47,300 1.30 ▲ 2.83 47,000 48,400 46,200 44,000 2,081,200,000
11/10/2016 46,000 1.20 ▲ 2.68 45,000 46,400 44,800 77,530 3,566,380,000
10/10/2016 44,800 -0.20 ▼ -0.44 44,300 45,500 44,300 29,600 1,326,080,000
07/10/2016 45,000 -1.00 ▼ -2.17 45,800 46,200 43,000 41,160 1,852,200,000
06/10/2016 46,000 -0.80 ▼ -1.71 46,800 46,800 46,000 49,570 2,280,220,000
05/10/2016 46,800 0.10 ▲ 0.21 46,600 47,200 46,600 35,380 1,655,784,000
04/10/2016 46,700 -1.50 ▼ -3.11 48,800 48,800 46,700 69,080 3,226,036,000
03/10/2016 48,200 1.00 ▲ 2.12 48,000 49,000 48,000 89,890 4,332,698,000
30/09/2016 47,200 0.00 ■■ 0.00 47,200 47,800 46,600 62,320 2,941,504,000
29/09/2016 47,200 0.90 ▲ 1.94 46,500 48,400 46,500 124,660 5,883,952,000
28/09/2016 46,300 3.00 ▲ 6.93 43,300 46,300 43,300 100,690 4,661,947,000
27/09/2016 43,300 0.10 ▲ 0.23 43,150 43,700 43,150 30,990 1,341,867,000
26/09/2016 43,200 0.20 ▲ 0.47 43,250 43,650 43,150 52,100 2,250,720,000
23/09/2016 43,000 0.00 ■■ 0.00 43,950 43,950 43,000 39,970 1,718,710,000
22/09/2016 43,000 0.80 ▲ 1.90 42,200 43,900 42,000 116,530 5,010,790,000
21/09/2016 42,200 -0.20 ▼ -0.47 42,500 42,900 42,000 45,370 1,914,614,000
20/09/2016 42,400 -0.10 ▼ -0.24 42,300 42,400 41,800 14,700 623,280,000
19/09/2016 42,500 0.50 ▲ 1.19 43,200 43,200 42,200 6,500 276,250,000
16/09/2016 43,000 0.00 ■■ 0.00 42,500 43,200 42,500 3,360 144,480,000
15/09/2016 43,000 -0.30 ▼ -0.69 43,000 43,600 42,200 17,630 758,090,000
14/09/2016 43,300 0.10 ▲ 0.23 42,600 43,500 42,600 15,610 675,913,000
13/09/2016 43,200 0.20 ▲ 0.47 43,000 43,300 42,300 17,500 756,000,000
12/09/2016 43,000 -1.50 ▼ -3.37 44,500 44,500 42,300 23,340 1,003,620,000
09/09/2016 44,500 -0.60 ▼ -1.33 45,100 45,100 44,200 31,890 1,419,105,000
08/09/2016 45,100 1.40 ▲ 3.20 43,900 46,000 43,800 73,890 3,332,439,000
07/09/2016 43,700 -0.10 ▼ -0.23 43,500 44,000 43,000 37,120 1,622,144,000
06/09/2016 43,800 1.30 ▲ 3.06 43,500 44,600 43,500 69,210 3,031,398,000
05/09/2016 42,500 0.20 ▲ 0.47 42,300 42,900 42,200 45,860 1,949,050,000
01/09/2016 42,300 -0.20 ▼ -0.47 42,600 43,000 42,000 29,940 1,266,462,000
31/08/2016 42,500 0.70 ▲ 1.67 42,000 42,800 41,600 45,680 1,941,400,000
30/08/2016 41,800 0.00 ■■ 0.00 42,000 42,000 41,500 38,510 1,609,718,000
29/08/2016 41,800 -0.80 ▼ -1.88 42,600 42,600 41,800 36,860 1,540,748,000
26/08/2016 42,600 0.60 ▲ 1.43 42,500 43,000 41,800 43,730 1,862,898,000
25/08/2016 42,000 0.30 ▲ 0.72 42,000 42,000 41,600 37,190 1,561,980,000
24/08/2016 41,700 0.10 ▲ 0.24 41,400 43,600 41,300 44,430 1,852,731,000
23/08/2016 41,600 -0.80 ▼ -1.89 42,400 42,700 41,600 42,740 1,777,984,000
22/08/2016 42,400 -2.20 ▼ -4.93 44,300 44,300 41,600 65,770 2,788,648,000
19/08/2016 44,600 -1.40 ▼ -3.04 46,000 46,000 44,300 24,410 1,088,686,000
18/08/2016 46,000 0.00 ■■ 0.00 46,000 46,000 45,800 45,870 2,110,020,000
17/08/2016 46,000 1.20 ▲ 2.68 44,800 46,900 44,800 116,030 5,337,380,000
16/08/2016 44,800 0.00 ■■ 0.00 44,800 45,000 44,500 42,060 1,884,288,000
15/08/2016 44,800 -0.20 ▼ -0.44 45,000 45,100 44,800 34,850 1,561,280,000
12/08/2016 45,000 -1.60 ▼ -3.43 46,600 46,600 45,000 26,890 1,210,050,000
11/08/2016 46,600 1.70 ▲ 3.79 45,000 47,500 45,000 29,200 1,360,720,000
10/08/2016 44,900 2.40 ▲ 5.65 42,500 45,000 42,500 70,620 3,170,838,000
09/08/2016 42,500 0.00 ■■ 0.00 42,500 42,600 42,000 8,890 377,825,000
08/08/2016 42,500 0.50 ▲ 1.19 41,800 42,800 41,000 5,760 244,800,000
05/08/2016 42,000 -0.60 ▼ -1.41 42,500 42,700 41,500 3,980 167,160,000
04/08/2016 42,600 0.10 ▲ 0.24 42,500 43,000 42,000 30,010 1,278,426,000
03/08/2016 42,500 1.60 ▲ 3.91 40,800 42,500 40,700 38,830 1,650,275,000
02/08/2016 40,900 -0.10 ▼ -0.24 41,100 41,100 40,200 17,300 707,570,000
01/08/2016 41,000 -1.30 ▼ -3.07 42,300 42,300 40,800 24,520 1,005,320,000
29/07/2016 42,300 -0.30 ▼ -0.70 42,600 42,600 41,600 35,430 1,498,689,000
28/07/2016 42,600 2.60 ▲ 6.50 40,000 42,800 39,500 31,240 1,330,824,000
27/07/2016 40,000 -1.70 ▼ -4.08 41,200 41,300 39,500 11,670 466,800,000
26/07/2016 41,700 0.70 ▲ 1.71 41,700 41,700 41,700 210 8,757,000
25/07/2016 41,000 1.50 ▲ 3.80 39,100 41,000 39,100 7,070 289,870,000
22/07/2016 39,500 -0.50 ▼ -1.25 39,600 39,600 38,000 15,720 620,940,000
21/07/2016 40,000 -2.00 ▼ -4.76 43,400 43,400 40,000 4,350 174,000,000
20/07/2016 42,000 -0.10 ▼ -0.24 41,000 42,000 41,000 3,050 128,100,000
19/07/2016 42,100 0.00 ■■ 0.00 42,100 42,900 42,000 7,400 311,540,000
18/07/2016 42,100 2.70 ▲ 6.85 38,200 42,100 38,100 72,970 3,072,037,000
15/07/2016 39,400 0.40 ▲ 1.03 39,000 39,500 38,900 6,330 249,402,000
14/07/2016 39,000 -0.20 ▼ -0.51 38,600 39,200 38,600 13,720 535,080,000
13/07/2016 39,200 -0.80 ▼ -2.00 39,500 39,900 38,600 21,910 858,872,000
12/07/2016 40,000 0.50 ▲ 1.27 39,200 40,000 39,100 7,140 285,600,000
11/07/2016 39,500 0.00 ■■ 0.00 39,500 41,800 39,500 8,790 347,205,000
08/07/2016 39,500 -2.50 ▼ -5.95 40,600 40,600 39,300 11,010 434,895,000
07/07/2016 42,000 0.50 ▲ 1.20 42,900 43,400 41,500 30,140 1,265,880,000
06/07/2016 41,500 2.70 ▲ 6.96 40,900 41,500 40,800 37,990 1,576,585,000
05/07/2016 38,800 2.50 ▲ 6.89 38,500 38,800 38,500 30,070 1,166,716,000
04/07/2016 36,300 2.30 ▲ 6.76 35,000 36,300 35,000 37,920 1,376,496,000
01/07/2016 34,000 0.00 ■■ 0.00 35,900 35,900 33,900 6,860 233,240,000
30/06/2016 34,000 0.80 ▲ 2.41 33,500 35,000 33,400 24,370 828,580,000
29/06/2016 33,200 0.70 ▲ 2.15 33,900 33,900 33,200 60 1,992,000
28/06/2016 32,500 0.20 ▲ 0.62 33,000 33,000 32,500 5,320 172,900,000
27/06/2016 32,300 0.30 ▲ 0.94 34,100 34,100 32,300 1,370 44,251,000
24/06/2016 32,000 -0.80 ▼ -2.44 33,300 33,300 32,000 13,710 438,720,000
23/06/2016 32,800 -0.80 ▼ -2.38 34,000 34,000 32,800 2,200 72,160,000
22/06/2016 33,600 0.10 ▲ 0.30 33,900 34,300 33,500 1,990 66,864,000
21/06/2016 33,500 -0.60 ▼ -1.76 33,500 33,500 33,500 430 14,405,000
20/06/2016 34,100 1.00 ▲ 3.02 32,800 34,200 32,800 280 9,548,000
17/06/2016 33,100 -0.90 ▼ -2.65 34,000 34,000 33,100 13,570 449,167,000
16/06/2016 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 6,100 207,400,000
15/06/2016 34,000 -0.50 ▼ -1.45 34,500 34,500 34,000 3,790 128,860,000
14/06/2016 34,500 0.40 ▲ 1.17 34,500 34,500 34,000 15,610 538,545,000
13/06/2016 34,100 0.90 ▲ 2.71 34,000 35,000 34,000 6,620 225,742,000
10/06/2016 33,200 0.60 ▲ 1.84 33,900 34,000 33,200 6,300 209,160,000
09/06/2016 32,600 0.60 ▲ 1.88 33,200 33,200 32,600 1,310 42,706,000
08/06/2016 32,000 -1.30 ▼ -3.90 33,500 33,500 32,000 4,310 137,920,000
07/06/2016 33,300 -0.70 ▼ -2.06 34,000 34,000 33,300 70 2,331,000
06/06/2016 34,000 1.50 ▲ 4.62 33,000 34,200 33,000 11,290 383,860,000
03/06/2016 32,500 0.90 ▲ 2.85 31,600 32,500 31,600 102,010 3,315,325,000
02/06/2016 31,600 0.20 ▲ 0.64 31,100 31,600 31,100 2,040 64,464,000
01/06/2016 31,400 0.40 ▲ 1.29 32,100 32,100 31,400 210 6,594,000
31/05/2016 31,000 -1.00 ▼ -3.12 31,300 31,300 31,000 8,560 265,360,000
30/05/2016 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
27/05/2016 32,000 1.00 ▲ 3.23 31,000 32,000 31,000 12,510 400,320,000
26/05/2016 31,000 -0.70 ▼ -2.21 31,000 31,000 31,000 1,000 31,000,000
25/05/2016 31,700 1.10 ▲ 3.59 31,000 31,700 31,000 5,420 171,814,000
24/05/2016 30,600 -1.70 ▼ -5.26 31,100 31,100 30,600 2,760 84,456,000
23/05/2016 32,300 1.50 ▲ 4.87 31,000 32,300 31,000 1,610 52,003,000
20/05/2016 30,800 -2.20 ▼ -6.67 31,100 32,500 30,800 15,520 478,016,000
19/05/2016 33,000 1.00 ▲ 3.12 33,500 33,500 33,000 20 660,000
18/05/2016 33,500 -1.00 ▼ -2.90 33,500 33,500 33,200 7,400 247,900,000
17/05/2016 34,500 1.00 ▲ 2.99 33,500 34,500 33,500 2,010 69,345,000
16/05/2016 33,500 -0.50 ▼ -1.47 35,500 35,500 33,500 30 1,005,000
13/05/2016 34,000 -0.50 ▼ -1.45 33,500 34,000 33,500 4,210 143,140,000
12/05/2016 34,500 0.50 ▲ 1.47 34,500 34,500 34,500 10 345,000
11/05/2016 34,000 1.00 ▲ 3.03 34,200 34,200 34,000 4,010 136,340,000
10/05/2016 33,000 -0.80 ▼ -2.37 33,200 33,200 33,000 450 14,850,000
09/05/2016 33,800 -0.70 ▼ -2.03 34,500 34,500 33,500 2,610 88,218,000
06/05/2016 34,500 0.60 ▲ 1.77 34,500 34,500 34,500 10 345,000
05/05/2016 33,900 0.40 ▲ 1.19 33,500 33,900 33,500 60 2,034,000
04/05/2016 33,500 0.50 ▲ 1.52 33,400 33,500 33,400 1,750 58,625,000
29/04/2016 33,000 0.00 ■■ 0.00 34,900 34,900 33,000 510 16,830,000
28/04/2016 33,000 0.10 ▲ 0.30 33,000 33,500 33,000 5,080 167,640,000
27/04/2016 32,900 0.30 ▲ 0.92 33,200 33,200 32,900 160 5,264,000
26/04/2016 32,600 -1.40 ▼ -4.12 32,600 32,600 32,600 2,120 69,112,000
25/04/2016 34,000 1.00 ▲ 3.03 33,000 35,000 33,000 1,830 62,220,000
22/04/2016 33,000 -0.10 ▼ -0.30 34,000 34,000 33,000 250 8,250,000
21/04/2016 33,100 2.10 ▲ 6.77 33,100 33,100 33,000 550 18,205,000
20/04/2016 31,000 -2.00 ▼ -6.06 31,500 31,500 31,000 3,100 96,100,000
19/04/2016 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 3,000 99,000,000
15/04/2016 33,000 1.00 ▲ 3.12 31,700 33,000 31,700 1,620 53,460,000
14/04/2016 32,000 -0.90 ▼ -2.74 32,500 32,500 32,000 3,920 125,440,000
13/04/2016 32,900 0.40 ▲ 1.23 32,800 34,700 32,800 8,010 263,529,000
12/04/2016 32,500 -0.40 ▼ -1.22 32,000 32,500 31,700 7,000 227,500,000
11/04/2016 32,900 0.00 ■■ 0.00 32,900 32,900 32,900 0 0
08/04/2016 32,900 0.00 ■■ 0.00 32,900 32,900 32,900 0 0
07/04/2016 32,900 1.20 ▲ 3.79 32,900 32,900 32,900 70 2,303,000
06/04/2016 31,700 0.00 ■■ 0.00 31,700 31,700 31,700 1,000 31,700,000
05/04/2016 31,700 0.20 ▲ 0.63 31,700 31,700 31,700 50 1,585,000
04/04/2016 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 0 0
01/04/2016 31,500 -0.20 ▼ -0.63 31,500 31,500 31,500 100 3,150,000
31/03/2016 31,700 0.00 ■■ 0.00 31,500 31,700 31,500 1,860 58,962,000
30/03/2016 31,700 0.00 ■■ 0.00 31,600 31,700 30,600 560 17,752,000
29/03/2016 31,700 0.60 ▲ 1.93 31,700 31,700 31,700 10 317,000
28/03/2016 31,100 -0.60 ▼ -1.89 31,000 31,100 31,000 20 622,000
25/03/2016 31,700 0.00 ■■ 0.00 31,700 31,800 31,700 3,500 110,950,000
24/03/2016 31,700 -1.30 ▼ -3.94 32,000 32,000 31,700 4,000 126,800,000
23/03/2016 33,000 1.00 ▲ 3.12 32,100 33,000 32,000 370 12,210,000
22/03/2016 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 10 320,000
21/03/2016 32,000 -0.10 ▼ -0.31 32,900 32,900 32,000 2,040 65,280,000
18/03/2016 32,100 0.00 ■■ 0.00 32,900 32,900 32,100 80 2,568,000
17/03/2016 32,100 1.10 ▲ 3.55 32,100 32,100 32,100 100 3,210,000
16/03/2016 31,000 -1.50 ▼ -4.62 31,500 31,500 31,000 1,630 50,530,000
15/03/2016 32,500 0.60 ▲ 1.88 32,500 32,500 32,500 10 325,000
14/03/2016 31,900 -1.60 ▼ -4.78 34,000 34,000 31,900 50 1,595,000
11/03/2016 33,500 0.50 ▲ 1.52 33,500 33,500 33,500 10 335,000
10/03/2016 33,000 1.40 ▲ 4.43 33,000 33,000 33,000 10 330,000
09/03/2016 31,600 0.00 ■■ 0.00 31,600 31,600 31,600 250 7,900,000
08/03/2016 31,600 -0.90 ▼ -2.77 31,600 31,600 31,600 10 316,000
07/03/2016 32,500 1.00 ▲ 3.17 32,500 32,500 32,500 10 325,000
04/03/2016 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 0 0
03/03/2016 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 1,150 36,225,000
02/03/2016 31,500 -0.30 ▼ -0.94 32,200 32,200 31,500 1,080 34,020,000
01/03/2016 31,800 -0.30 ▼ -0.93 32,000 32,000 31,500 3,020 96,036,000
29/02/2016 32,100 0.00 ■■ 0.00 32,500 32,500 32,100 650 20,865,000
26/02/2016 32,100 0.10 ▲ 0.31 32,100 32,100 32,100 920 29,532,000
25/02/2016 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
24/02/2016 32,000 0.00 ■■ 0.00 32,200 32,200 32,000 2,100 67,200,000
23/02/2016 32,000 -0.50 ▼ -1.54 32,100 32,100 32,000 4,060 129,920,000
22/02/2016 32,500 -0.30 ▼ -0.91 32,000 32,500 32,000 4,430 143,975,000
19/02/2016 32,800 0.80 ▲ 2.50 32,800 32,800 32,800 10 328,000
18/02/2016 32,000 -0.50 ▼ -1.54 32,000 32,000 32,000 1,000 32,000,000
17/02/2016 32,500 -1.70 ▼ -4.97 32,000 32,500 32,000 1,060 34,450,000
16/02/2016 34,200 2.20 ▲ 6.88 32,000 34,200 32,000 10,810 369,702,000
15/02/2016 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 6,000 192,000,000
05/02/2016 32,000 0.50 ▲ 1.59 32,000 32,000 32,000 10 320,000
04/02/2016 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 0 0
03/02/2016 31,500 0.50 ▲ 1.61 31,500 31,500 31,500 100 3,150,000
02/02/2016 31,000 -1.00 ▼ -3.12 32,000 32,000 31,000 2,400 74,400,000
01/02/2016 32,000 -0.50 ▼ -1.54 32,000 32,000 32,000 7,250 232,000,000
29/01/2016 32,500 -0.50 ▼ -1.52 32,500 32,500 32,500 10,000 325,000,000
28/01/2016 33,000 0.00 ■■ 0.00 33,000 33,500 33,000 14,220 469,260,000
27/01/2016 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
26/01/2016 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
25/01/2016 33,000 0.30 ▲ 0.92 34,000 34,000 33,000 20 660,000
22/01/2016 32,700 2.10 ▲ 6.86 32,700 32,700 32,700 10 327,000
21/01/2016 30,600 -1.90 ▼ -5.85 30,600 30,600 30,600 100 3,060,000
20/01/2016 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 0 0
19/01/2016 32,500 1.00 ▲ 3.17 32,500 32,500 32,500 20 650,000
18/01/2016 32,500 -0.60 ▼ -1.81 32,500 32,500 32,500 300 9,750,000
15/01/2016 33,100 -0.80 ▼ -2.36 33,000 33,500 33,000 1,290 42,699,000
14/01/2016 33,900 0.00 ■■ 0.00 33,900 33,900 33,900 500 16,950,000
13/01/2016 33,900 1.90 ▲ 5.94 30,500 34,200 30,500 8,460 286,794,000
12/01/2016 32,000 -1.50 ▼ -4.48 32,000 32,000 32,000 500 16,000,000
11/01/2016 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 0 0
08/01/2016 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 0 0
07/01/2016 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 0 0
06/01/2016 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 0 0
05/01/2016 33,500 1.00 ▲ 3.08 33,500 33,500 33,500 10 335,000
04/01/2016 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 0 0
31/12/2015 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 0 0
30/12/2015 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 0 0
29/12/2015 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 0 0
28/12/2015 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 0 0
25/12/2015 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 0 0
24/12/2015 32,500 1.50 ▲ 4.84 32,500 32,500 32,500 10 325,000
23/12/2015 31,000 -1.00 ▼ -3.12 33,500 33,500 31,000 1,310 40,610,000
22/12/2015 32,000 -0.50 ▼ -1.54 34,000 34,000 32,000 2,970 95,040,000
21/12/2015 32,500 -1.50 ▼ -4.41 32,500 32,500 32,500 500 16,250,000
18/12/2015 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
17/12/2015 34,000 0.50 ▲ 1.49 34,000 34,000 34,000 10 340,000
16/12/2015 33,500 0.00 ■■ 0.00 32,000 33,500 32,000 60 2,010,000
15/12/2015 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 0 0
14/12/2015 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 0 0
11/12/2015 33,500 0.50 ▲ 1.52 33,500 33,500 33,500 10 335,000
10/12/2015 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
09/12/2015 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 10 330,000
08/12/2015 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
07/12/2015 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
04/12/2015 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
03/12/2015 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
02/12/2015 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
01/12/2015 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
30/11/2015 33,000 1.00 ▲ 3.12 33,000 33,000 33,000 10 330,000
27/11/2015 32,000 -1.00 ▼ -3.03 32,000 32,000 32,000 200 6,400,000
26/11/2015 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
25/11/2015 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
24/11/2015 33,000 1.00 ▲ 3.12 33,000 33,000 33,000 10 330,000
23/11/2015 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 690 22,080,000
20/11/2015 32,000 0.00 ■■ 0.00 31,800 32,000 31,800 3,680 117,760,000
19/11/2015 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 1,000 32,000,000
18/11/2015 32,000 -0.90 ▼ -2.74 32,000 32,000 32,000 310 9,920,000
17/11/2015 32,900 0.90 ▲ 2.81 33,000 33,000 32,000 3,010 99,029,000
16/11/2015 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
13/11/2015 32,000 -0.90 ▼ -2.74 32,000 32,000 32,000 70 2,240,000
12/11/2015 32,900 0.50 ▲ 1.54 32,900 32,900 32,900 10 329,000
11/11/2015 32,400 0.20 ▲ 0.62 32,200 32,400 30,000 1,030 33,372,000
10/11/2015 32,200 0.00 ■■ 0.00 32,200 32,200 32,200 200 6,440,000
09/11/2015 32,200 0.00 ■■ 0.00 32,200 32,200 32,200 1,360 43,792,000
06/11/2015 32,200 0.00 ■■ 0.00 32,200 32,200 32,200 1,950 62,790,000
05/11/2015 32,200 -0.30 ▼ -0.92 32,500 32,600 32,200 1,900 61,180,000
04/11/2015 32,500 -0.50 ▼ -1.52 31,500 32,500 31,500 1,010 32,825,000
03/11/2015 33,000 0.90 ▲ 2.80 32,100 33,000 31,500 1,370 45,210,000
02/11/2015 32,100 -2.40 ▼ -6.96 32,100 32,100 32,100 510 16,371,000
30/10/2015 34,500 2.10 ▲ 6.48 34,500 34,500 34,500 10 345,000
29/10/2015 32,400 0.40 ▲ 1.25 32,000 32,400 31,700 3,510 113,724,000
28/10/2015 32,000 -0.50 ▼ -1.54 32,000 32,000 32,000 10 320,000
27/10/2015 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 1,000 32,500,000
26/10/2015 32,500 -0.30 ▼ -0.91 32,700 32,700 32,500 1,450 47,125,000
23/10/2015 32,800 0.00 ■■ 0.00 32,800 32,800 32,800 320 10,496,000
22/10/2015 32,800 0.80 ▲ 2.50 32,800 32,800 32,800 10 328,000
21/10/2015 32,000 -0.90 ▼ -2.74 32,000 32,000 32,000 2,340 74,880,000
20/10/2015 32,900 1.40 ▲ 4.44 32,900 32,900 32,900 10 329,000
19/10/2015 31,500 -1.00 ▼ -3.08 31,500 31,500 31,500 2,390 75,285,000
16/10/2015 32,500 0.60 ▲ 1.88 32,500 32,500 32,500 10 325,000
15/10/2015 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 60 1,914,000
14/10/2015 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 1,500 47,850,000
13/10/2015 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 0 0
12/10/2015 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 0 0
09/10/2015 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 270 8,613,000
08/10/2015 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 0 0
07/10/2015 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 0 0
06/10/2015 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 0 0
05/10/2015 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 0 0
02/10/2015 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 0 0
01/10/2015 31,900 1.40 ▲ 4.59 30,000 31,900 30,000 310 9,889,000
30/09/2015 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
29/09/2015 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
28/09/2015 30,500 0.00 ■■ 0.00 31,500 31,500 30,500 90 2,745,000
25/09/2015 30,500 -1.00 ▼ -3.17 31,000 31,000 30,500 1,100 33,550,000
24/09/2015 31,500 -0.10 ▼ -0.32 31,500 31,500 31,500 200 6,300,000
23/09/2015 31,600 0.60 ▲ 1.94 31,000 31,600 31,000 850 26,860,000
22/09/2015 31,000 -0.70 ▼ -2.21 31,900 31,900 31,000 1,970 61,070,000
21/09/2015 31,700 -1.10 ▼ -3.35 31,900 31,900 31,700 4,110 130,287,000
18/09/2015 32,800 0.00 ■■ 0.00 32,800 32,800 32,800 0 0
17/09/2015 32,800 0.00 ■■ 0.00 32,800 32,800 32,800 0 0
16/09/2015 32,800 0.00 ■■ 0.00 32,800 32,800 32,800 0 0
15/09/2015 32,800 0.00 ■■ 0.00 32,800 32,800 32,800 0 0
14/09/2015 32,800 0.00 ■■ 0.00 32,800 32,800 32,800 0 0
11/09/2015 32,800 0.00 ■■ 0.00 32,800 32,800 32,800 0 0
10/09/2015 32,800 0.00 ■■ 0.00 32,800 32,800 32,800 0 0
09/09/2015 32,800 0.00 ■■ 0.00 32,800 32,800 32,800 0 0
08/09/2015 32,800 -0.20 ▼ -0.61 31,100 32,800 31,100 30 984,000
07/09/2015 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
04/09/2015 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
03/09/2015 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
01/09/2015 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
31/08/2015 33,000 -0.10 ▼ -0.30 31,000 33,000 30,800 2,520 83,160,000
28/08/2015 33,100 0.00 ■■ 0.00 33,100 33,100 33,100 220 7,282,000
27/08/2015 33,100 0.00 ■■ 0.00 33,100 33,100 33,100 0 0
26/08/2015 33,100 2.10 ▲ 6.77 29,300 33,100 29,300 100 3,310,000
25/08/2015 31,000 1.70 ▲ 5.80 31,000 31,000 31,000 10 310,000
24/08/2015 29,300 -2.20 ▼ -6.98 31,000 31,500 29,300 8,070 236,451,000
21/08/2015 31,500 -0.40 ▼ -1.25 31,300 31,500 31,000 6,620 208,530,000
20/08/2015 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 0 0
19/08/2015 31,900 -1.10 ▼ -3.33 31,300 31,900 31,300 10,200 325,380,000
18/08/2015 33,000 1.10 ▲ 3.45 31,900 33,000 31,900 10,380 342,540,000
17/08/2015 31,900 0.00 ■■ 0.00 34,100 34,100 31,900 5,510 175,769,000
14/08/2015 31,900 -0.10 ▼ -0.31 31,900 31,900 31,900 1,410 44,979,000
13/08/2015 32,000 0.20 ▲ 0.63 32,500 32,500 32,000 4,200 134,400,000
12/08/2015 31,800 -0.20 ▼ -0.62 31,900 31,900 31,800 4,510 143,418,000
11/08/2015 32,000 0.00 ■■ 0.00 32,000 32,500 31,900 4,030 128,960,000
10/08/2015 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 2,880 92,160,000
07/08/2015 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
06/08/2015 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 3,200 102,400,000
05/08/2015 32,000 -1.50 ▼ -4.48 32,000 32,000 32,000 2,000 64,000,000
04/08/2015 33,500 1.50 ▲ 4.69 32,000 33,500 32,000 3,210 107,535,000
03/08/2015 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 5,200 166,400,000
31/07/2015 32,000 -0.40 ▼ -1.23 32,200 32,200 32,000 1,870 59,840,000
30/07/2015 32,400 0.40 ▲ 1.25 32,000 32,400 32,000 3,820 123,768,000
29/07/2015 32,000 0.00 ■■ 0.00 34,000 34,000 32,000 2,050 65,600,000
28/07/2015 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
27/07/2015 32,000 0.50 ▲ 1.59 32,000 32,000 32,000 10 320,000
24/07/2015 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 520 16,380,000
23/07/2015 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 0 0
22/07/2015 31,500 -1.30 ▼ -3.96 31,500 31,500 31,500 140 4,410,000
21/07/2015 32,800 1.60 ▲ 5.13 32,800 32,800 32,800 100 3,280,000
20/07/2015 31,200 -0.30 ▼ -0.95 31,200 31,200 31,200 3,000 93,600,000
17/07/2015 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 690 21,735,000
16/07/2015 31,500 -0.50 ▼ -1.56 31,500 31,500 31,500 3,300 103,950,000
15/07/2015 32,000 0.20 ▲ 0.63 31,600 32,000 31,500 5,010 160,320,000
14/07/2015 31,800 0.00 ■■ 0.00 31,800 31,800 31,500 2,400 76,320,000
13/07/2015 31,800 -0.20 ▼ -0.62 31,800 31,800 31,800 2,000 63,600,000
10/07/2015 32,000 0.50 ▲ 1.59 31,800 32,000 31,800 2,900 92,800,000
09/07/2015 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 1,110 34,965,000
08/07/2015 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 0 0
07/07/2015 31,500 -0.50 ▼ -1.56 31,500 31,500 31,500 1,000 31,500,000
06/07/2015 32,000 0.50 ▲ 1.59 32,000 32,000 32,000 10 320,000
03/07/2015 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 4,340 136,710,000
02/07/2015 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 1,270 40,005,000
01/07/2015 31,500 0.00 ■■ 0.00 31,600 31,600 31,500 1,120 35,280,000
30/06/2015 31,500 0.00 ■■ 0.00 31,000 31,500 31,000 3,870 121,905,000
29/06/2015 31,500 0.80 ▲ 2.61 31,500 31,500 31,500 10 315,000
26/06/2015 30,700 -0.30 ▼ -0.97 31,000 31,200 30,700 8,420 258,494,000
25/06/2015 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
24/06/2015 31,000 0.00 ■■ 0.00 31,100 31,100 31,000 6,510 201,810,000
23/06/2015 31,000 -0.50 ▼ -1.59 31,000 31,000 31,000 2,000 62,000,000
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 30,700 31,500 30,700 20 630,000
18/06/2015 31,500 0.80 ▲ 2.61 31,500 31,500 31,500 10 315,000
17/06/2015 30,700 0.00 ■■ 0.00 30,700 30,700 30,700 900 27,630,000
16/06/2015 30,700 -0.30 ▼ -0.97 30,700 30,700 30,700 20 614,000
15/06/2015 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
12/06/2015 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
11/06/2015 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
10/06/2015 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
09/06/2015 31,000 0.00 ■■ 0.00 31,000 31,000 30,500 4,410 136,710,000
08/06/2015 31,000 -0.70 ▼ -2.21 31,000 31,000 31,000 1,110 34,410,000
05/06/2015 31,700 0.70 ▲ 2.26 31,000 32,000 31,000 850 26,945,000
04/06/2015 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 10 310,000
03/06/2015 31,000 0.70 ▲ 2.31 30,100 31,000 30,100 30 930,000
02/06/2015 30,300 -1.70 ▼ -5.31 30,200 32,000 30,200 30 909,000
01/06/2015 32,000 0.10 ▲ 0.31 30,100 32,000 30,100 20 640,000
29/05/2015 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 0 0
28/05/2015 31,900 0.90 ▲ 2.90 29,500 31,900 29,500 20 638,000
27/05/2015 31,000 0.00 ■■ 0.00 30,200 31,000 29,800 1,540 47,740,000
26/05/2015 31,000 -0.90 ▼ -2.82 30,000 31,000 29,800 1,710 53,010,000
25/05/2015 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 0 0
22/05/2015 31,900 0.50 ▲ 1.59 32,600 32,600 29,800 1,110 35,409,000
21/05/2015 31,400 0.00 ■■ 0.00 31,400 31,400 31,400 0 0
20/05/2015 31,400 -0.20 ▼ -0.63 30,000 31,400 30,000 2,320 72,848,000
19/05/2015 31,600 -0.10 ▼ -0.32 30,200 31,600 30,200 3,410 107,756,000
18/05/2015 31,700 1.40 ▲ 4.62 31,700 31,700 31,700 3,200 101,440,000
15/05/2015 31,800 0.20 ▲ 0.63 31,800 31,800 31,800 1,110 35,298,000
14/05/2015 31,600 0.00 ■■ 0.00 31,600 31,600 31,600 0 0
13/05/2015 31,600 0.00 ■■ 0.00 31,600 31,600 31,600 0 0
12/05/2015 31,600 -0.40 ▼ -1.25 31,600 31,600 31,600 120 3,792,000
11/05/2015 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
08/05/2015 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
07/05/2015 32,000 -0.60 ▼ -1.84 30,400 32,600 30,400 560 17,920,000
06/05/2015 32,600 0.90 ▲ 2.84 32,600 32,600 32,600 10 326,000
05/05/2015 31,700 -0.30 ▼ -0.94 31,700 31,700 31,700 3,200 101,440,000
04/05/2015 32,000 -0.60 ▼ -1.84 32,000 32,000 32,000 3,700 118,400,000
27/04/2015 32,600 0.00 ■■ 0.00 32,600 32,600 32,600 0 0
24/04/2015 32,600 0.00 ■■ 0.00 30,500 32,600 30,500 20 652,000
23/04/2015 32,600 0.30 ▲ 0.93 31,500 32,600 31,500 20 652,000
22/04/2015 32,300 0.00 ■■ 0.00 32,300 32,300 32,300 0 0
21/04/2015 32,300 0.00 ■■ 0.00 32,300 32,300 32,300 0 0
20/04/2015 32,300 0.30 ▲ 0.94 31,000 32,300 31,000 910 29,393,000
17/04/2015 32,000 0.10 ▲ 0.31 31,200 32,000 31,000 21,110 675,520,000
16/04/2015 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 0 0
15/04/2015 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 0 0
14/04/2015 31,900 0.60 ▲ 1.92 31,900 31,900 31,000 330 10,527,000
13/04/2015 31,300 -1.20 ▼ -3.69 31,300 31,300 31,300 3,300 103,290,000
10/04/2015 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 0 0
09/04/2015 32,500 1.30 ▲ 4.17 32,500 32,500 31,300 20,020 650,650,000
08/04/2015 31,200 0.10 ▲ 0.32 32,400 32,600 31,200 30 936,000
07/04/2015 31,100 -0.60 ▼ -1.89 31,500 32,600 31,100 2,200 68,420,000
06/04/2015 31,700 0.00 ■■ 0.00 31,000 31,700 31,000 30 951,000
03/04/2015 31,700 0.00 ■■ 0.00 31,700 31,700 31,700 0 0
02/04/2015 31,700 -0.10 ▼ -0.31 31,000 31,700 30,000 1,530 48,501,000
01/04/2015 31,800 0.00 ■■ 0.00 31,800 31,800 31,800 0 0
31/03/2015 31,800 0.00 ■■ 0.00 31,800 31,800 31,800 0 0
30/03/2015 31,800 0.00 ■■ 0.00 31,800 31,800 31,800 0 0
27/03/2015 31,800 1.30 ▲ 4.26 31,800 31,800 31,800 10 318,000
26/03/2015 30,500 -1.30 ▼ -4.09 30,500 30,500 30,500 30 915,000
25/03/2015 31,800 0.00 ■■ 0.00 31,800 31,800 31,800 0 0
24/03/2015 31,800 0.00 ■■ 0.00 30,600 31,800 30,600 190 6,042,000
23/03/2015 31,800 0.00 ■■ 0.00 31,800 31,800 31,800 30 954,000
20/03/2015 31,800 0.00 ■■ 0.00 31,800 31,800 31,800 0 0
19/03/2015 31,800 0.00 ■■ 0.00 31,800 31,800 31,800 0 0
18/03/2015 31,800 0.00 ■■ 0.00 32,500 32,500 31,800 3,620 115,116,000
17/03/2015 31,800 -0.20 ▼ -0.62 31,800 31,800 31,800 960 30,528,000
16/03/2015 32,000 -0.50 ▼ -1.54 32,000 32,000 32,000 4,280 136,960,000
13/03/2015 32,500 0.50 ▲ 1.56 32,500 32,500 32,500 760 24,700,000
12/03/2015 32,000 -0.80 ▼ -2.44 32,100 32,100 32,000 3,480 111,360,000
11/03/2015 32,800 0.80 ▲ 2.50 32,100 32,800 32,000 6,740 221,072,000
10/03/2015 32,000 -0.40 ▼ -1.23 32,100 32,100 32,000 1,900 60,800,000
09/03/2015 32,400 -0.40 ▼ -1.22 32,400 32,400 32,400 3,600 116,640,000
06/03/2015 32,800 0.00 ■■ 0.00 32,800 32,800 32,800 10 328,000
05/03/2015 32,800 0.30 ▲ 0.92 32,600 32,800 32,400 5,510 180,728,000
04/03/2015 32,500 -0.10 ▼ -0.31 32,500 32,500 32,500 3,700 120,250,000
03/03/2015 32,600 0.10 ▲ 0.31 32,500 33,000 32,500 1,420 46,292,000
02/03/2015 32,500 0.00 ■■ 0.00 32,600 32,600 32,500 4,590 149,175,000
27/02/2015 32,500 0.00 ■■ 0.00 32,500 32,900 32,500 10,280 334,100,000
26/02/2015 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 2,010 65,325,000
25/02/2015 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 2,000 65,000,000
24/02/2015 32,500 0.30 ▲ 0.93 32,500 32,500 32,500 80 2,600,000
13/02/2015 32,200 0.00 ■■ 0.00 32,000 32,200 32,000 220 7,084,000
12/02/2015 32,200 0.20 ▲ 0.63 32,200 32,200 32,200 100 3,220,000
11/02/2015 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
10/02/2015 32,000 -0.80 ▼ -2.44 32,000 32,000 32,000 3,190 102,080,000
09/02/2015 32,800 0.00 ■■ 0.00 32,800 32,800 32,800 0 0
06/02/2015 32,800 0.80 ▲ 2.50 32,000 32,800 32,000 2,790 91,512,000
05/02/2015 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
04/02/2015 32,000 -0.20 ▼ -0.62 32,000 32,200 32,000 2,870 91,840,000
03/02/2015 32,200 -1.80 ▼ -5.29 32,200 32,200 32,200 3,280 105,616,000
02/02/2015 34,000 1.80 ▲ 5.59 34,000 34,000 34,000 90 3,060,000
30/01/2015 32,200 -0.40 ▼ -1.23 32,600 32,600 32,200 3,210 103,362,000
29/01/2015 32,600 -0.40 ▼ -1.21 32,600 32,600 32,600 3,200 104,320,000
28/01/2015 33,000 0.40 ▲ 1.23 32,600 33,000 32,600 4,410 145,530,000
27/01/2015 32,600 -0.90 ▼ -2.69 31,600 32,600 31,400 330 10,758,000
26/01/2015 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 0 0
23/01/2015 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 0 0
22/01/2015 33,500 1.40 ▲ 4.36 31,500 34,000 31,500 12,600 422,100,000
21/01/2015 32,100 2.10 ▲ 7.00 32,100 32,100 32,100 10 321,000
20/01/2015 30,000 -2.20 ▼ -6.83 32,000 32,400 30,000 3,500 105,000,000
19/01/2015 32,200 -0.30 ▼ -0.92 32,300 32,300 32,200 2,350 75,670,000
16/01/2015 32,500 0.30 ▲ 0.93 32,500 32,500 32,500 1,050 34,125,000
15/01/2015 32,200 0.20 ▲ 0.63 32,400 32,400 32,000 900 28,980,000
14/01/2015 32,000 -0.50 ▼ -1.54 32,200 32,200 32,000 5,750 184,000,000
13/01/2015 32,500 -0.10 ▼ -0.31 32,500 32,500 32,500 1,020 33,150,000
12/01/2015 32,600 -0.10 ▼ -0.31 32,500 32,600 32,500 7,200 234,720,000
09/01/2015 32,700 -0.20 ▼ -0.61 32,700 32,700 32,700 1,050 34,335,000
08/01/2015 32,900 0.50 ▲ 1.54 32,900 32,900 32,900 10 329,000
07/01/2015 32,400 -0.10 ▼ -0.31 32,400 32,400 32,400 3,000 97,200,000
06/01/2015 32,500 -2.30 ▼ -6.61 32,400 37,000 32,400 19,280 626,600,000
05/01/2015 34,800 2.10 ▲ 6.42 34,800 34,800 34,800 10 348,000
31/12/2014 32,700 -0.20 ▼ -0.61 31,000 32,900 31,000 5,530 180,831,000
30/12/2014 32,900 -0.20 ▼ -0.60 31,000 35,400 31,000 30 987,000
29/12/2014 33,100 2.10 ▲ 6.77 33,100 33,100 33,100 10 331,000
26/12/2014 31,000 -0.90 ▼ -2.82 31,000 31,000 31,000 2,590 80,290,000
25/12/2014 31,900 0.40 ▲ 1.27 31,900 31,900 31,900 180 5,742,000
24/12/2014 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 1,000 31,500,000
23/12/2014 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 0 0
22/12/2014 31,500 -0.40 ▼ -1.25 31,500 31,500 31,500 400 12,600,000
19/12/2014 31,900 -0.10 ▼ -0.31 31,000 31,900 31,000 130 4,147,000
18/12/2014 32,000 0.90 ▲ 2.89 32,000 32,000 32,000 10 320,000
17/12/2014 31,100 -2.30 ▼ -6.89 32,000 32,000 31,100 9,000 279,900,000
16/12/2014 33,400 -0.40 ▼ -1.18 32,700 33,400 32,000 4,210 140,614,000
15/12/2014 34,800 0.00 ■■ 0.00 34,800 34,800 34,800 10 348,000
12/12/2014 34,800 1.00 ▲ 2.96 34,800 34,800 34,800 10 348,000
11/12/2014 33,800 0.00 ■■ 0.00 32,800 33,800 32,800 210 7,098,000
10/12/2014 33,800 0.30 ▲ 0.90 33,800 33,800 33,800 10 338,000
09/12/2014 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 3,700 123,950,000
08/12/2014 33,500 -0.90 ▼ -2.62 33,500 33,600 33,500 6,300 211,050,000
05/12/2014 34,400 0.00 ■■ 0.00 33,500 34,400 33,500 3,100 106,640,000
04/12/2014 34,400 0.00 ■■ 0.00 34,400 34,400 34,400 0 0
03/12/2014 34,400 -0.10 ▼ -0.29 33,100 34,400 33,100 200 6,880,000
02/12/2014 34,500 0.20 ▲ 0.58 34,300 35,700 34,000 500 17,250,000
01/12/2014 34,300 0.00 ■■ 0.00 33,000 34,300 33,000 1,480 50,764,000
28/11/2014 34,300 1.30 ▲ 3.94 33,000 34,300 33,000 3,610 123,823,000
27/11/2014 33,000 -1.80 ▼ -5.17 33,200 33,200 33,000 6,010 198,330,000
26/11/2014 34,800 0.80 ▲ 2.35 34,800 34,800 34,800 200 6,960,000
25/11/2014 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
24/11/2014 34,000 -0.20 ▼ -0.58 33,500 34,000 33,000 6,720 228,480,000
21/11/2014 34,200 -0.10 ▼ -0.29 33,800 34,200 33,500 10,310 352,602,000
20/11/2014 34,300 0.00 ■■ 0.00 33,800 34,300 33,800 1,100 37,730,000
19/11/2014 34,300 0.00 ■■ 0.00 34,000 34,300 33,800 16,120 552,916,000
18/11/2014 34,300 -0.10 ▼ -0.29 34,100 34,300 34,000 6,830 234,269,000
17/11/2014 34,400 0.40 ▲ 1.18 34,000 34,400 34,000 12,280 422,432,000
14/11/2014 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
13/11/2014 34,000 -0.40 ▼ -1.16 34,000 34,000 34,000 2,400 81,600,000
12/11/2014 34,400 0.40 ▲ 1.18 34,000 34,400 34,000 13,220 454,768,000
11/11/2014 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
10/11/2014 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 5,800 197,200,000
07/11/2014 34,000 0.00 ■■ 0.00 33,800 34,000 33,800 3,900 132,600,000
06/11/2014 34,000 -0.50 ▼ -1.45 34,000 34,000 33,400 14,860 505,240,000
05/11/2014 34,500 0.60 ▲ 1.77 33,900 34,500 33,900 2,500 86,250,000
04/11/2014 33,900 0.00 ■■ 0.00 33,900 33,900 33,900 2,660 90,174,000
03/11/2014 33,900 0.60 ▲ 1.80 33,500 33,900 33,500 100 3,390,000
31/10/2014 33,300 -0.70 ▼ -2.06 33,300 33,300 33,300 410 13,653,000
30/10/2014 34,000 0.00 ■■ 0.00 33,200 34,000 33,200 180 6,120,000
29/10/2014 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 3,220 109,480,000
28/10/2014 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 5,010 170,340,000
27/10/2014 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 5,100 173,400,000
24/10/2014 34,000 -0.40 ▼ -1.16 34,000 34,000 34,000 9,930 337,620,000
23/10/2014 34,400 -0.10 ▼ -0.29 34,000 34,400 34,000 3,400 116,960,000
22/10/2014 34,500 0.00 ■■ 0.00 34,100 34,500 34,000 7,110 245,295,000
21/10/2014 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 0 0
20/10/2014 34,500 0.50 ▲ 1.47 34,000 34,500 34,000 7,930 273,585,000
17/10/2014 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 16,290 553,860,000
16/10/2014 34,000 -0.50 ▼ -1.45 34,200 34,200 34,000 28,600 972,400,000
15/10/2014 34,500 0.00 ■■ 0.00 34,500 34,500 34,200 10,080 347,760,000
14/10/2014 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 11,130 383,985,000
13/10/2014 34,500 -0.50 ▼ -1.43 34,500 34,500 34,500 17,150 591,675,000
10/10/2014 35,000 0.20 ▲ 0.57 34,800 35,000 34,500 20,500 717,500,000
09/10/2014 34,800 0.40 ▲ 1.16 34,400 34,800 34,400 21,610 752,028,000
08/10/2014 34,400 0.10 ▲ 0.29 34,500 34,500 34,400 2,870 98,728,000
07/10/2014 34,300 -0.10 ▼ -0.29 34,100 34,300 34,000 7,110 243,873,000
06/10/2014 34,400 0.40 ▲ 1.18 34,000 34,400 34,000 3,200 110,080,000
03/10/2014 34,000 0.10 ▲ 0.29 33,500 34,000 33,500 1,800 61,200,000
02/10/2014 33,900 0.00 ■■ 0.00 33,900 33,900 33,400 6,700 227,130,000
01/10/2014 33,900 0.60 ▲ 1.80 33,400 33,900 33,400 6,100 206,790,000
30/09/2014 33,300 0.30 ▲ 0.91 33,000 33,300 32,800 11,710 389,943,000
29/09/2014 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 5,000 165,000,000
26/09/2014 33,000 0.00 ■■ 0.00 33,000 33,300 33,000 3,900 128,700,000
25/09/2014 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 5,010 165,330,000
24/09/2014 33,000 -0.10 ▼ -0.30 33,000 33,000 32,600 10,720 353,760,000
23/09/2014 33,100 0.10 ▲ 0.30 33,000 33,300 33,000 13,400 443,540,000
22/09/2014 33,000 0.70 ▲ 2.17 32,500 33,200 32,500 10,730 354,090,000
19/09/2014 32,300 -0.70 ▼ -2.12 33,000 33,500 32,300 22,080 713,184,000
18/09/2014 33,000 0.00 ■■ 0.00 33,000 33,500 33,000 9,600 316,800,000
17/09/2014 33,000 0.40 ▲ 1.23 33,000 33,300 33,000 8,700 287,100,000
16/09/2014 32,600 -0.40 ▼ -1.21 32,600 33,000 32,500 14,970 488,022,000
15/09/2014 33,000 0.40 ▲ 1.23 32,500 33,500 32,500 18,590 613,470,000
12/09/2014 32,600 0.90 ▲ 2.84 33,000 33,000 31,700 16,010 521,926,000
11/09/2014 31,700 -0.10 ▼ -0.31 31,000 31,700 31,000 17,210 545,557,000
10/09/2014 31,800 1.80 ▲ 6.00 30,000 31,800 30,000 8,340 265,212,000
09/09/2014 30,000 -1.50 ▼ -4.76 31,000 31,000 30,000 17,750 532,500,000
08/09/2014 31,500 0.60 ▲ 1.94 30,000 31,500 30,000 21,970 692,055,000
05/09/2014 30,900 1.70 ▲ 5.82 29,400 30,900 29,400 7,600 234,840,000
04/09/2014 29,200 0.20 ▲ 0.69 29,200 29,200 29,000 4,260 124,392,000
03/09/2014 29,000 0.50 ▲ 1.75 29,000 29,200 29,000 1,710 49,590,000
29/08/2014 28,500 -0.90 ▼ -3.06 28,200 28,500 28,100 16,200 461,700,000
28/08/2014 29,400 1.30 ▲ 4.63 27,900 29,400 27,900 2,880 84,672,000
27/08/2014 28,100 0.20 ▲ 0.72 27,900 28,500 27,900 2,040 57,324,000
26/08/2014 27,900 -0.70 ▼ -2.45 27,900 27,900 27,900 3,030 84,537,000
25/08/2014 28,600 1.10 ▲ 4.00 29,400 29,400 28,600 40 1,144,000
22/08/2014 27,500 0.00 ■■ 0.00 27,600 27,600 27,500 10,460 287,650,000
21/08/2014 27,500 0.00 ■■ 0.00 27,500 27,700 27,500 17,540 482,350,000
20/08/2014 27,500 0.40 ▲ 1.48 27,300 27,500 27,200 10,970 301,675,000
19/08/2014 27,100 -0.20 ▼ -0.73 27,100 27,200 27,000 21,800 590,780,000
18/08/2014 27,300 0.30 ▲ 1.11 27,000 27,900 27,000 21,660 591,318,000
15/08/2014 27,000 0.40 ▲ 1.50 26,600 27,000 26,600 6,390 172,530,000
14/08/2014 26,600 0.10 ▲ 0.38 26,500 26,600 26,500 9,430 250,838,000
13/08/2014 26,500 -0.10 ▼ -0.38 26,500 26,500 26,500 3,100 82,150,000
12/08/2014 26,600 0.30 ▲ 1.14 26,300 26,600 26,300 9,970 265,202,000
11/08/2014 26,300 0.00 ■■ 0.00 26,300 26,300 26,300 8,900 234,070,000
08/08/2014 26,300 0.30 ▲ 1.15 26,300 26,400 26,300 4,090 107,567,000
07/08/2014 26,000 -0.60 ▼ -2.26 25,800 26,000 25,800 9,950 258,700,000
06/08/2014 26,600 1.00 ▲ 3.91 25,500 26,600 25,500 30 798,000
05/08/2014 25,600 0.10 ▲ 0.39 25,600 25,600 25,600 3,150 80,640,000
04/08/2014 25,500 -0.50 ▼ -1.92 25,500 25,500 25,500 3,490 88,995,000
01/08/2014 26,000 0.70 ▲ 2.77 26,000 26,000 26,000 10 260,000
31/07/2014 25,300 0.00 ■■ 0.00 25,300 25,300 25,300 0 0
30/07/2014 25,300 -0.60 ▼ -2.32 25,300 25,300 25,300 6,200 156,860,000
29/07/2014 25,900 0.60 ▲ 2.37 25,300 25,900 25,300 4,540 117,586,000
28/07/2014 25,300 -1.70 ▼ -6.30 25,500 26,000 25,300 10,380 262,614,000
25/07/2014 27,000 1.50 ▲ 5.88 25,400 27,000 25,400 510 13,770,000
24/07/2014 25,500 0.20 ▲ 0.79 25,300 25,500 25,300 5,510 140,505,000
23/07/2014 25,300 0.00 ■■ 0.00 25,300 25,300 25,200 6,740 170,522,000
22/07/2014 25,300 0.00 ■■ 0.00 25,200 25,300 25,200 5,700 144,210,000
21/07/2014 25,300 0.10 ▲ 0.40 25,200 25,300 25,200 9,640 243,892,000
18/07/2014 25,200 -0.20 ▼ -0.79 25,400 25,400 25,200 6,020 151,704,000
17/07/2014 25,400 1.00 ▲ 4.10 24,400 25,400 24,400 1,060 26,924,000
16/07/2014 24,400 0.60 ▲ 2.52 24,400 24,400 24,000 2,940 71,736,000
15/07/2014 23,800 0.00 ■■ 0.00 23,800 23,800 23,800 960 22,848,000
14/07/2014 23,800 0.20 ▲ 0.85 23,700 23,800 23,700 2,080 49,504,000
11/07/2014 23,600 1.10 ▲ 4.89 24,000 24,000 23,600 4,030 95,108,000
10/07/2014 22,500 -1.50 ▼ -6.25 24,300 24,300 22,500 9,930 223,425,000
09/07/2014 24,000 0.50 ▲ 2.13 23,800 24,000 23,800 1,490 35,760,000
08/07/2014 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 4,600 108,100,000
07/07/2014 23,500 0.20 ▲ 0.86 23,300 23,500 23,300 5,540 130,190,000
04/07/2014 23,300 0.10 ▲ 0.43 24,500 24,500 23,300 2,290 53,357,000
03/07/2014 23,200 -0.60 ▼ -2.52 24,500 24,500 23,100 670 15,544,000
02/07/2014 23,800 0.00 ■■ 0.00 24,000 24,000 23,800 140 3,332,000
01/07/2014 23,800 -0.10 ▼ -0.42 23,700 23,800 23,700 110 2,618,000
30/06/2014 23,900 1.30 ▲ 5.75 22,600 23,900 22,600 1,150 27,485,000
27/06/2014 22,600 0.10 ▲ 0.44 22,700 22,700 22,500 6,590 148,934,000
26/06/2014 22,500 -0.10 ▼ -0.44 22,500 22,500 22,500 30,960 696,600,000
25/06/2014 22,600 0.10 ▲ 0.44 22,600 22,600 22,500 15,100 341,260,000
24/06/2014 22,500 -0.50 ▼ -2.17 22,500 22,600 22,500 15,160 341,100,000
23/06/2014 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
20/06/2014 23,000 0.50 ▲ 2.22 23,500 23,500 23,000 510 11,730,000
19/06/2014 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 0 0
18/06/2014 22,500 0.20 ▲ 0.90 22,200 22,500 22,200 580 13,050,000
17/06/2014 22,300 0.00 ■■ 0.00 22,300 22,300 22,300 0 0
16/06/2014 22,300 -0.10 ▼ -0.45 22,500 22,500 21,500 16,660 371,518,000
13/06/2014 22,400 0.10 ▲ 0.45 22,400 22,400 22,400 2,080 46,592,000
12/06/2014 22,300 0.00 ■■ 0.00 22,300 22,500 22,300 2,110 47,053,000
11/06/2014 22,300 -0.70 ▼ -3.04 22,500 22,500 22,300 2,320 51,736,000
10/06/2014 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
09/06/2014 23,000 0.50 ▲ 2.22 23,000 23,000 23,000 10 230,000
06/06/2014 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 1,000 22,500,000
05/06/2014 22,500 0.20 ▲ 0.90 22,500 22,500 22,500 120 2,700,000
04/06/2014 22,300 0.00 ■■ 0.00 22,300 22,300 22,300 0 0
03/06/2014 22,300 0.10 ▲ 0.45 22,500 22,500 22,300 3,100 69,130,000
02/06/2014 22,200 0.00 ■■ 0.00 22,500 22,500 22,200 3,060 67,932,000
30/05/2014 22,200 -0.10 ▼ -0.45 22,300 22,300 22,200 8,040 178,488,000
29/05/2014 22,300 -0.20 ▼ -0.89 22,400 23,000 22,300 6,110 136,253,000
28/05/2014 22,500 -0.50 ▼ -2.17 22,500 22,500 22,500 100 2,250,000
27/05/2014 23,000 0.50 ▲ 2.22 23,000 23,000 23,000 10 230,000
26/05/2014 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 0 0
23/05/2014 22,500 -1.30 ▼ -5.46 22,500 22,500 22,500 5,600 126,000,000
22/05/2014 23,800 -0.10 ▼ -0.42 22,500 23,800 22,500 8,470 201,586,000
21/05/2014 23,900 1.40 ▲ 6.22 22,500 23,900 22,500 5,690 135,991,000
20/05/2014 22,500 0.00 ■■ 0.00 22,600 22,600 22,500 2,050 46,125,000
19/05/2014 22,500 -0.10 ▼ -0.44 22,900 22,900 22,400 30,870 694,575,000
16/05/2014 22,600 0.10 ▲ 0.44 22,600 22,600 22,600 1,000 22,600,000
15/05/2014 22,500 -0.30 ▼ -1.32 22,500 22,500 22,500 11,290 254,025,000
14/05/2014 22,800 0.50 ▲ 2.24 22,500 22,900 22,300 26,900 613,320,000
13/05/2014 23,800 0.10 ▲ 0.42 23,700 24,000 23,700 15,320 364,616,000
12/05/2014 23,700 -0.60 ▼ -2.47 24,300 24,300 23,700 11,570 274,209,000
09/05/2014 24,300 1.50 ▲ 6.58 24,000 24,300 23,700 3,360 81,648,000
08/05/2014 22,800 -1.70 ▼ -6.94 24,500 24,500 22,800 28,200 642,960,000
07/05/2014 24,500 0.20 ▲ 0.82 24,300 25,500 24,300 3,060 74,970,000
06/05/2014 24,300 0.00 ■■ 0.00 24,300 25,000 24,000 13,570 329,751,000
05/05/2014 24,300 -0.70 ▼ -2.80 25,000 25,000 24,300 5,000 121,500,000
29/04/2014 25,000 0.60 ▲ 2.46 25,000 25,500 24,000 5,020 125,500,000
28/04/2014 24,400 -0.60 ▼ -2.40 25,000 25,000 24,400 1,010 24,644,000
25/04/2014 25,000 0.90 ▲ 3.73 25,000 25,000 25,000 10 250,000
24/04/2014 24,100 -0.90 ▼ -3.60 24,200 24,200 24,100 6,000 144,600,000
23/04/2014 25,000 0.60 ▲ 2.46 25,000 25,000 25,000 10 250,000
22/04/2014 24,400 0.10 ▲ 0.41 24,100 24,400 24,100 8,720 212,768,000
21/04/2014 24,300 0.10 ▲ 0.41 24,300 24,500 24,300 7,420 180,306,000
18/04/2014 24,200 0.00 ■■ 0.00 25,000 25,000 24,100 5,500 133,100,000
17/04/2014 24,200 0.80 ▲ 3.42 23,500 25,000 23,500 6,000 145,200,000
16/04/2014 23,400 -0.10 ▼ -0.43 25,000 25,000 23,400 3,640 85,176,000
15/04/2014 23,500 -1.50 ▼ -6.00 25,000 25,000 23,300 14,070 330,645,000
14/04/2014 25,000 0.00 ■■ 0.00 24,700 25,000 24,700 470 11,750,000
11/04/2014 25,000 -1.00 ▼ -3.85 25,000 25,600 24,600 9,520 238,000,000
10/04/2014 26,000 1.00 ▲ 4.00 26,200 26,200 25,000 5,030 130,780,000
08/04/2014 25,000 0.60 ▲ 2.46 24,600 25,000 24,600 1,160 29,000,000
07/04/2014 24,400 -1.10 ▼ -4.31 25,500 25,500 24,300 12,610 307,684,000
04/04/2014 25,500 1.00 ▲ 4.08 24,500 25,500 24,300 13,260 338,130,000
03/04/2014 24,500 0.20 ▲ 0.82 24,500 24,500 24,500 1,000 24,500,000
02/04/2014 24,300 -0.50 ▼ -2.02 24,600 25,200 24,200 21,670 526,581,000
01/04/2014 24,800 -0.40 ▼ -1.59 25,400 25,400 24,500 7,350 182,280,000
31/03/2014 25,200 -0.10 ▼ -0.40 25,000 25,400 24,500 1,060 26,712,000
28/03/2014 25,300 0.00 ■■ 0.00 25,200 26,000 24,000 23,060 583,418,000
27/03/2014 25,300 0.10 ▲ 0.40 25,300 26,000 25,300 1,360 34,408,000
26/03/2014 25,200 -0.60 ▼ -2.33 26,000 26,300 25,200 22,610 569,772,000
25/03/2014 25,800 -0.20 ▼ -0.77 25,300 25,900 25,300 1,010 26,058,000
24/03/2014 26,000 0.70 ▲ 2.77 25,500 26,600 25,200 3,230 83,980,000
21/03/2014 25,300 -1.00 ▼ -3.80 26,000 26,000 25,000 5,270 133,331,000
20/03/2014 26,300 0.00 ■■ 0.00 26,500 26,500 26,000 1,430 37,609,000
19/03/2014 26,300 0.00 ■■ 0.00 26,500 26,500 26,300 260 6,838,000
18/03/2014 26,300 0.30 ▲ 1.15 26,000 26,300 25,100 3,060 80,478,000
17/03/2014 26,000 0.90 ▲ 3.59 25,100 26,000 25,100 9,080 236,080,000
14/03/2014 25,100 -1.10 ▼ -4.20 25,500 25,800 24,400 6,270 157,377,000
13/03/2014 26,200 -0.20 ▼ -0.76 26,500 26,500 25,800 2,640 69,168,000
12/03/2014 26,400 0.40 ▲ 1.54 26,000 26,500 26,000 5,570 147,048,000
11/03/2014 26,000 0.10 ▲ 0.39 25,800 26,000 25,800 1,100 28,600,000
10/03/2014 25,900 0.40 ▲ 1.57 24,500 25,900 24,500 1,560 40,404,000
07/03/2014 25,500 0.30 ▲ 1.19 24,100 25,800 24,100 1,490 37,995,000
06/03/2014 25,200 0.50 ▲ 2.02 25,100 25,500 25,100 4,900 123,480,000
05/03/2014 24,700 0.60 ▲ 2.49 24,000 25,100 24,000 5,380 132,886,000
04/03/2014 24,100 -0.40 ▼ -1.63 24,500 24,500 23,000 4,110 99,051,000
03/03/2014 24,500 -1.00 ▼ -3.92 25,100 25,200 24,500 8,100 198,450,000
28/02/2014 25,500 0.00 ■■ 0.00 25,000 25,500 25,000 10,980 279,990,000
27/02/2014 25,500 -0.30 ▼ -1.16 25,500 26,500 25,500 12,100 308,550,000
26/02/2014 25,800 -0.60 ▼ -2.27 24,700 26,600 24,700 10,140 261,612,000
25/02/2014 26,400 -0.10 ▼ -0.38 26,000 26,500 25,100 12,300 324,720,000
24/02/2014 26,500 0.00 ■■ 0.00 25,000 26,500 25,000 760 20,140,000
21/02/2014 26,500 -0.10 ▼ -0.38 25,200 26,500 24,800 5,030 133,295,000
20/02/2014 26,600 -0.20 ▼ -0.75 26,100 26,600 26,000 6,790 180,614,000
19/02/2014 26,800 -0.10 ▼ -0.37 26,500 27,000 26,500 9,930 266,124,000
18/02/2014 26,900 0.70 ▲ 2.67 26,500 28,000 26,100 1,320 35,508,000
17/02/2014 26,200 -0.50 ▼ -1.87 25,200 26,600 25,200 8,760 229,512,000
14/02/2014 26,700 0.20 ▲ 0.75 26,500 26,700 26,100 8,110 216,537,000
13/02/2014 26,500 -0.50 ▼ -1.85 26,700 28,000 26,500 28,010 742,265,000
12/02/2014 27,000 0.00 ■■ 0.00 27,000 27,000 25,200 5,360 144,720,000
11/02/2014 27,000 0.00 ■■ 0.00 27,000 27,500 26,500 5,580 150,660,000
10/02/2014 27,000 0.40 ▲ 1.50 27,000 27,800 27,000 24,770 668,790,000
07/02/2014 26,600 1.50 ▲ 5.98 26,800 26,800 25,500 9,380 249,508,000
06/02/2014 25,100 1.60 ▲ 6.81 25,000 25,100 23,500 5,260 132,026,000
27/01/2014 23,500 1.20 ▲ 5.38 23,500 23,500 23,500 10 235,000
24/01/2014 22,300 0.00 ■■ 0.00 22,300 22,300 22,100 4,780 106,594,000
23/01/2014 22,300 0.50 ▲ 2.29 21,600 22,300 21,500 4,460 99,458,000
22/01/2014 21,800 0.10 ▲ 0.46 21,700 21,800 21,600 8,350 182,030,000
21/01/2014 21,700 0.00 ■■ 0.00 22,400 22,400 21,700 980 21,266,000
20/01/2014 21,700 0.10 ▲ 0.46 21,700 21,700 21,700 1,490 32,333,000
17/01/2014 21,600 0.00 ■■ 0.00 21,600 21,700 21,600 7,240 156,384,000
16/01/2014 21,600 0.00 ■■ 0.00 22,000 22,000 21,600 3,400 73,440,000
15/01/2014 21,600 0.00 ■■ 0.00 21,600 21,600 21,600 0 0
14/01/2014 21,600 -0.40 ▼ -1.82 21,500 22,000 21,500 24,510 529,416,000
13/01/2014 22,000 -1.00 ▼ -4.35 22,500 22,500 21,500 230 5,060,000
10/01/2014 23,000 1.20 ▲ 5.50 23,000 23,000 23,000 10 230,000
09/01/2014 21,800 0.00 ■■ 0.00 21,800 21,800 21,800 0 0
08/01/2014 21,800 -0.10 ▼ -0.46 21,200 21,800 21,200 3,270 71,286,000
07/01/2014 21,900 1.10 ▲ 5.29 20,900 21,900 20,800 10,310 225,789,000
06/01/2014 20,800 0.00 ■■ 0.00 20,900 20,900 20,800 1,600 33,280,000
03/01/2014 20,800 -0.20 ▼ -0.95 20,800 20,800 20,800 710 14,768,000
02/01/2014 21,000 0.20 ▲ 0.96 21,000 21,000 21,000 70 1,470,000
31/12/2013 20,800 0.50 ▲ 2.46 20,300 20,800 20,300 9,410 195,728,000
30/12/2013 20,300 -0.50 ▼ -2.40 20,500 20,500 20,300 16,900 343,070,000
27/12/2013 20,800 -0.20 ▼ -0.95 20,400 20,800 20,400 2,010 41,808,000
26/12/2013 21,000 0.60 ▲ 2.94 20,400 21,000 20,400 4,530 95,130,000
25/12/2013 20,400 0.40 ▲ 2.00 20,000 20,400 20,000 3,580 73,032,000
24/12/2013 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 2,000 40,000,000
23/12/2013 20,000 1.30 ▲ 6.95 19,100 20,000 19,000 910 18,200,000
20/12/2013 18,700 -1.30 ▼ -6.50 20,000 20,100 18,700 4,910 91,817,000
19/12/2013 20,000 0.20 ▲ 1.01 20,000 20,000 20,000 30 600,000
18/12/2013 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 0 0
17/12/2013 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 10 198,000
16/12/2013 19,800 0.20 ▲ 1.02 20,000 20,000 19,800 110 2,178,000
13/12/2013 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 0 0
12/12/2013 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 0 0
11/12/2013 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 0 0
10/12/2013 19,600 0.70 ▲ 3.70 19,300 19,600 19,300 30 588,000
09/12/2013 18,900 -1.10 ▼ -5.50 18,900 18,900 18,900 100 1,890,000
06/12/2013 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
05/12/2013 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
04/12/2013 20,000 0.20 ▲ 1.01 19,200 20,000 19,200 20 400,000
03/12/2013 19,800 0.30 ▲ 1.54 19,800 19,800 19,800 10 198,000
02/12/2013 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 3,980 77,610,000
29/11/2013 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 1,800 35,100,000
28/11/2013 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 2,020 39,390,000
27/11/2013 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 0 0
26/11/2013 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 0 0
25/11/2013 19,500 -0.10 ▼ -0.51 19,500 19,500 19,500 1,000 19,500,000
22/11/2013 19,600 0.00 ■■ 0.00 19,600 19,700 19,500 6,000 117,600,000
21/11/2013 19,600 0.40 ▲ 2.08 19,500 20,000 19,500 4,160 81,536,000
20/11/2013 19,200 -0.30 ▼ -1.54 19,500 19,500 19,200 420 8,064,000
19/11/2013 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 880 17,160,000
18/11/2013 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 0 0
15/11/2013 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 0 0
14/11/2013 19,500 0.10 ▲ 0.52 19,500 19,500 19,500 6,500 126,750,000
13/11/2013 19,400 1.20 ▲ 6.59 18,900 19,400 18,900 4,290 83,226,000
12/11/2013 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 0 0
11/11/2013 18,200 -0.80 ▼ -4.21 18,200 18,200 18,200 1,000 18,200,000
08/11/2013 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 60 1,140,000
07/11/2013 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 940 17,860,000
06/11/2013 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 2,120 40,280,000
05/11/2013 19,000 0.00 ■■ 0.00 18,600 19,000 18,600 4,000 76,000,000
04/11/2013 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
01/11/2013 19,000 0.00 ■■ 0.00 18,600 19,000 18,100 1,250 23,750,000
31/10/2013 19,000 0.40 ▲ 2.15 18,600 19,000 18,600 940 17,860,000
30/10/2013 18,600 -0.40 ▼ -2.11 18,600 18,600 18,600 60 1,116,000
29/10/2013 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
28/10/2013 19,000 0.40 ▲ 2.15 19,000 19,000 19,000 10 190,000
25/10/2013 18,600 0.40 ▲ 2.20 18,600 18,700 18,600 4,100 76,260,000
24/10/2013 18,200 0.20 ▲ 1.11 18,200 18,200 18,200 500 9,100,000
23/10/2013 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 1,000 18,000,000
22/10/2013 18,000 -0.50 ▼ -2.70 18,000 18,000 18,000 1,000 18,000,000
21/10/2013 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
18/10/2013 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 360 6,660,000
17/10/2013 18,500 0.00 ■■ 0.00 18,000 18,600 18,000 130 2,405,000
16/10/2013 18,500 0.60 ▲ 3.35 18,500 18,500 18,500 1,660 30,710,000
15/10/2013 17,900 -0.60 ▼ -3.24 18,400 18,400 17,800 410 7,339,000
14/10/2013 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 1,000 18,500,000
11/10/2013 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
10/10/2013 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
09/10/2013 18,500 -0.80 ▼ -4.15 18,500 18,500 18,500 1,770 32,745,000
08/10/2013 19,300 0.90 ▲ 4.89 19,300 19,300 19,300 120 2,316,000
07/10/2013 18,400 0.40 ▲ 2.22 18,200 18,400 18,200 810 14,904,000
04/10/2013 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 650 11,700,000
03/10/2013 18,000 0.30 ▲ 1.69 17,700 18,000 17,700 380 6,840,000
02/10/2013 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 0 0
01/10/2013 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 0 0
30/09/2013 17,700 -0.10 ▼ -0.56 17,500 18,100 17,500 30 531,000
27/09/2013 17,800 0.10 ▲ 0.56 17,800 17,800 17,800 2,500 44,500,000
26/09/2013 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 0 0
25/09/2013 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 500 8,850,000
24/09/2013 17,700 0.10 ▲ 0.57 17,700 17,700 17,700 1,190 21,063,000
23/09/2013 17,600 0.50 ▲ 2.92 17,600 17,600 17,600 10 176,000
20/09/2013 17,100 -0.90 ▼ -5.00 18,000 18,000 16,800 1,000 17,100,000
19/09/2013 18,000 0.00 ■■ 0.00 17,900 18,000 17,900 570 10,260,000
18/09/2013 18,000 1.00 ▲ 5.88 18,000 18,000 18,000 200 3,600,000
17/09/2013 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 1,400 25,200,000
16/09/2013 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 4,720 84,960,000
13/09/2013 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 2,990 53,820,000
12/09/2013 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
11/09/2013 18,000 0.20 ▲ 1.12 18,000 18,000 18,000 360 6,480,000
10/09/2013 17,800 -0.10 ▼ -0.56 17,900 17,900 17,800 1,280 22,784,000
09/09/2013 17,900 -0.60 ▼ -3.24 17,700 17,900 17,700 1,030 18,437,000
06/09/2013 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
05/09/2013 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
04/09/2013 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
03/09/2013 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
30/08/2013 18,500 0.80 ▲ 4.52 18,500 18,500 18,500 0 0
29/08/2013 17,700 0.00 ■■ 0.00 17,500 18,500 17,500 810 14,337,000
28/08/2013 17,700 -0.20 ▼ -1.12 17,500 17,700 17,500 660 11,682,000
27/08/2013 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 0 0
26/08/2013 17,900 -0.10 ▼ -0.56 17,600 17,900 17,400 6,510 116,529,000
23/08/2013 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
22/08/2013 18,000 0.30 ▲ 1.69 17,700 18,000 17,700 110 1,980,000
21/08/2013 17,700 -0.30 ▼ -1.67 17,700 17,700 17,700 1,500 26,550,000
20/08/2013 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
19/08/2013 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
16/08/2013 18,000 0.60 ▲ 3.45 17,800 18,000 17,700 6,110 109,980,000
15/08/2013 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 0 0
14/08/2013 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 0 0
13/08/2013 17,400 -0.10 ▼ -0.57 17,400 17,400 17,400 100 1,740,000
12/08/2013 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
09/08/2013 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 5,550 97,125,000
08/08/2013 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
07/08/2013 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
06/08/2013 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 2,310 40,425,000
05/08/2013 17,500 -0.10 ▼ -0.57 17,500 17,500 17,500 570 9,975,000
02/08/2013 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 0 0
01/08/2013 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 0 0
31/07/2013 17,600 0.10 ▲ 0.57 17,600 17,600 17,600 100 1,760,000
30/07/2013 17,500 0.10 ▲ 0.57 17,400 17,500 17,400 2,190 38,325,000
29/07/2013 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 0 0
26/07/2013 17,400 0.10 ▲ 0.58 17,400 17,400 17,400 30 522,000
25/07/2013 17,300 0.00 ■■ 0.00 17,300 17,300 17,300 0 0
24/07/2013 17,300 0.00 ■■ 0.00 17,300 17,300 17,300 1,200 20,760,000
23/07/2013 17,300 -0.20 ▼ -1.14 17,500 17,500 17,300 3,650 63,145,000
22/07/2013 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
19/07/2013 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 300 5,250,000
18/07/2013 17,500 0.20 ▲ 1.16 17,500 17,500 17,500 800 14,000,000
17/07/2013 17,300 0.00 ■■ 0.00 17,300 17,300 17,300 0 0
16/07/2013 17,300 0.30 ▲ 1.76 17,200 17,300 17,200 1,000 17,300,000
15/07/2013 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
12/07/2013 17,000 0.40 ▲ 2.41 17,000 17,000 17,000 2,240 38,080,000
11/07/2013 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 0 0
10/07/2013 16,600 0.10 ▲ 0.61 16,600 16,600 16,600 400 6,640,000
09/07/2013 16,500 -0.20 ▼ -1.20 16,500 16,500 16,500 60 990,000
08/07/2013 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 10 167,000
05/07/2013 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 10 167,000
04/07/2013 16,700 -0.80 ▼ -4.57 16,700 16,700 16,700 130 2,171,000
03/07/2013 17,500 -0.50 ▼ -2.78 17,500 17,500 17,500 10 175,000
02/07/2013 18,000 0.90 ▲ 5.26 18,000 18,000 18,000 10 180,000
01/07/2013 17,100 -0.10 ▼ -0.58 17,100 17,100 17,000 6,000 102,600,000
28/06/2013 17,200 0.00 ■■ 0.00 17,100 17,200 17,100 510 8,772,000
27/06/2013 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 0 0
26/06/2013 17,200 0.00 ■■ 0.00 17,100 17,400 17,100 2,600 44,720,000
25/06/2013 17,200 -0.20 ▼ -1.15 16,400 17,200 16,400 2,010 34,572,000
24/06/2013 17,400 0.60 ▲ 3.57 17,400 17,400 17,400 130 2,262,000
21/06/2013 16,800 -0.60 ▼ -3.45 16,500 16,800 16,500 1,240 20,832,000
20/06/2013 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 0 0
19/06/2013 17,400 1.00 ▲ 6.10 17,400 17,400 17,400 10 174,000
18/06/2013 16,400 -0.80 ▼ -4.65 16,200 16,400 16,200 550 9,020,000
17/06/2013 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 0 0
14/06/2013 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 0 0
13/06/2013 17,200 0.00 ■■ 0.00 17,200 17,200 17,000 2,600 44,720,000
12/06/2013 17,200 0.00 ■■ 0.00 17,200 17,200 17,000 1,410 24,252,000
11/06/2013 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 0 0
10/06/2013 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 2,270 39,044,000
07/06/2013 17,200 0.00 ■■ 0.00 16,500 17,600 16,200 280 4,816,000
06/06/2013 17,200 -0.30 ▼ -1.71 17,200 17,200 17,200 100 1,720,000
05/06/2013 17,500 0.50 ▲ 2.94 17,500 17,500 17,500 10 175,000
04/06/2013 17,000 -0.20 ▼ -1.16 17,000 17,000 17,000 1,410 23,970,000
03/06/2013 17,200 -0.20 ▼ -1.15 17,400 17,400 17,200 3,400 58,480,000
31/05/2013 17,400 -0.20 ▼ -1.14 17,400 17,400 17,400 2,650 46,110,000
30/05/2013 17,600 0.20 ▲ 1.15 17,200 17,600 17,000 2,510 44,176,000
29/05/2013 17,400 -0.10 ▼ -0.57 17,400 17,400 17,400 1,510 26,274,000
28/05/2013 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 30 525,000
27/05/2013 17,500 0.20 ▲ 1.16 17,200 17,500 17,200 1,450 25,375,000
24/05/2013 17,300 0.50 ▲ 2.98 15,700 17,300 15,700 30 519,000
23/05/2013 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 0 0
22/05/2013 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 0 0
21/05/2013 16,800 -0.40 ▼ -2.33 17,000 17,000 16,800 1,300 21,840,000
20/05/2013 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 0 0
17/05/2013 17,200 0.10 ▲ 0.58 17,300 17,300 16,800 5,440 93,568,000
16/05/2013 17,100 0.70 ▲ 4.27 17,500 17,500 16,800 6,480 110,808,000
15/05/2013 17,900 0.10 ▲ 0.56 17,900 17,900 17,900 50 895,000
14/05/2013 17,800 0.00 ■■ 0.00 17,900 18,000 17,800 9,300 165,540,000
13/05/2013 17,800 0.30 ▲ 1.71 18,700 18,700 17,800 4,130 73,514,000
10/05/2013 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 2,500 43,750,000
09/05/2013 17,500 0.00 ■■ 0.00 17,500 17,500 17,300 3,310 57,925,000
08/05/2013 17,500 -0.10 ▼ -0.57 17,600 17,600 17,200 4,170 72,975,000
07/05/2013 17,600 -0.20 ▼ -1.12 17,600 17,600 17,600 550 9,680,000
06/05/2013 17,800 0.80 ▲ 4.71 17,800 17,800 17,800 10 178,000
03/05/2013 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
02/05/2013 17,000 -0.70 ▼ -3.95 17,000 17,000 17,000 100 1,700,000
26/04/2013 17,700 0.70 ▲ 4.12 17,100 17,700 17,100 1,030 18,231,000
25/04/2013 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
24/04/2013 17,000 -0.50 ▼ -2.86 17,500 17,500 17,000 3,480 59,160,000
23/04/2013 17,500 0.50 ▲ 2.94 17,400 17,500 17,400 1,740 30,450,000
22/04/2013 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 8,890 151,130,000
18/04/2013 17,000 0.00 ■■ 0.00 17,100 17,100 17,000 270 4,590,000
17/04/2013 17,000 -1.00 ▼ -5.56 17,000 17,000 17,000 10 170,000
16/04/2013 18,000 1.00 ▲ 5.88 17,000 18,000 16,200 220 3,960,000
15/04/2013 17,000 -0.80 ▼ -4.49 18,800 18,800 17,000 4,010 68,170,000
12/04/2013 17,800 -0.10 ▼ -0.56 18,000 18,000 17,200 3,030 53,934,000
11/04/2013 17,900 0.00 ■■ 0.00 18,200 18,200 17,900 80 1,432,000
10/04/2013 17,900 0.00 ■■ 0.00 18,500 18,500 17,900 20 358,000
09/04/2013 17,900 -1.30 ▼ -6.77 17,900 18,700 17,900 860 15,394,000
08/04/2013 19,200 1.20 ▲ 6.67 18,000 19,200 18,000 20 384,000
05/04/2013 18,000 0.20 ▲ 1.12 18,000 18,000 18,000 10 180,000
04/04/2013 17,800 0.80 ▲ 4.71 17,800 17,800 17,000 1,830 32,574,000
03/04/2013 17,000 -0.20 ▼ -1.16 17,600 17,600 17,000 520 8,840,000
02/04/2013 17,200 0.20 ▲ 1.18 17,400 17,400 17,200 1,020 17,544,000
01/04/2013 17,000 -0.20 ▼ -1.16 17,500 17,500 17,000 1,110 18,870,000
29/03/2013 17,200 0.00 ■■ 0.00 16,100 17,500 16,100 270 4,644,000
28/03/2013 17,200 -0.20 ▼ -1.15 17,500 17,500 17,200 3,060 52,632,000
27/03/2013 17,400 0.00 ■■ 0.00 17,600 17,600 17,000 2,920 50,808,000
26/03/2013 17,400 0.30 ▲ 1.75 17,100 18,000 17,100 1,090 18,966,000
25/03/2013 17,100 -0.90 ▼ -5.00 17,000 17,900 17,000 2,070 35,397,000
22/03/2013 18,000 -0.20 ▼ -1.10 18,200 18,200 17,200 260 4,680,000
21/03/2013 18,200 0.20 ▲ 1.11 18,300 18,300 18,200 4,550 82,810,000
20/03/2013 18,000 0.00 ■■ 0.00 18,000 18,000 16,800 350 6,300,000
19/03/2013 18,000 0.00 ■■ 0.00 18,200 18,200 17,900 3,480 62,640,000
18/03/2013 18,000 0.40 ▲ 2.27 16,600 18,000 16,600 9,250 166,500,000
15/03/2013 17,600 1.10 ▲ 6.67 16,900 17,600 16,800 9,610 169,136,000
14/03/2013 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 610 10,065,000
13/03/2013 16,500 0.00 ■■ 0.00 16,100 16,500 16,100 80 1,320,000
12/03/2013 16,500 -0.20 ▼ -1.20 16,300 16,500 16,300 4,450 73,425,000
11/03/2013 16,700 0.00 ■■ 0.00 16,000 16,700 15,900 2,510 41,917,000
08/03/2013 16,700 0.00 ■■ 0.00 16,500 16,700 16,500 330 5,511,000
07/03/2013 16,700 0.20 ▲ 1.21 16,500 16,700 16,000 2,170 36,239,000
06/03/2013 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 10 165,000
05/03/2013 16,500 -0.60 ▼ -3.51 16,500 16,500 16,500 1,000 16,500,000
04/03/2013 17,100 0.30 ▲ 1.79 16,800 17,200 16,800 2,730 46,683,000
01/03/2013 16,800 0.00 ■■ 0.00 16,900 17,300 16,800 1,610 27,048,000
28/02/2013 16,800 0.00 ■■ 0.00 17,000 17,000 15,700 18,300 307,440,000
27/02/2013 16,800 0.80 ▲ 5.00 16,000 16,800 16,000 820 13,776,000
26/02/2013 16,000 -0.50 ▼ -3.03 17,600 17,600 16,000 420 6,720,000
25/02/2013 16,500 0.00 ■■ 0.00 17,300 17,300 16,000 2,420 39,930,000
22/02/2013 16,500 -0.60 ▼ -3.51 17,600 17,700 16,500 530 8,745,000
21/02/2013 17,100 -0.30 ▼ -1.72 17,200 17,200 16,600 2,920 49,932,000
20/02/2013 17,400 -0.10 ▼ -0.57 16,400 17,500 16,400 2,130 37,062,000
19/02/2013 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
18/02/2013 17,500 0.20 ▲ 1.16 17,500 17,500 17,500 8,000 140,000,000
08/02/2013 17,300 0.00 ■■ 0.00 17,400 17,400 17,300 20 346,000
07/02/2013 17,300 0.00 ■■ 0.00 16,800 17,300 16,800 520 8,996,000
06/02/2013 17,300 0.70 ▲ 4.22 17,000 17,500 16,600 5,190 89,787,000
05/02/2013 16,600 0.10 ▲ 0.61 16,800 17,500 16,600 610 10,126,000
04/02/2013 16,500 0.00 ■■ 0.00 16,500 16,800 16,500 430 7,095,000
01/02/2013 16,500 -0.40 ▼ -2.37 16,500 16,500 16,500 10 165,000
31/01/2013 16,900 0.40 ▲ 2.42 17,100 17,500 16,700 2,390 40,391,000
30/01/2013 16,500 0.20 ▲ 1.23 15,600 17,200 15,600 560 9,240,000
29/01/2013 16,300 -0.40 ▼ -2.40 16,300 16,300 16,300 20 326,000
28/01/2013 16,700 -0.90 ▼ -5.11 16,500 17,700 16,500 10,600 177,020,000
25/01/2013 17,600 0.30 ▲ 1.73 17,800 17,800 16,400 320 5,632,000
24/01/2013 17,300 0.00 ■■ 0.00 18,300 18,300 16,200 380 6,574,000
23/01/2013 17,300 0.20 ▲ 1.17 17,800 17,800 16,100 1,390 24,047,000
22/01/2013 17,100 0.80 ▲ 4.91 17,000 17,400 16,200 1,170 20,007,000
21/01/2013 16,300 -1.10 ▼ -6.32 17,400 18,000 16,300 11,290 184,027,000
18/01/2013 17,400 -0.10 ▼ -0.57 16,300 17,400 16,300 4,620 80,388,000
17/01/2013 17,500 1.00 ▲ 6.06 17,000 17,500 16,000 7,520 131,600,000
16/01/2013 16,500 -0.30 ▼ -1.79 16,200 17,500 16,100 2,020 33,330,000
15/01/2013 16,800 0.50 ▲ 3.07 17,000 17,000 16,800 70 1,176,000
14/01/2013 16,300 -0.40 ▼ -2.40 16,900 16,900 15,900 3,160 51,508,000
11/01/2013 16,700 0.00 ■■ 0.00 16,700 17,000 15,900 4,810 80,327,000
10/01/2013 16,700 -0.20 ▼ -1.18 16,100 16,700 16,100 7,810 130,427,000
09/01/2013 16,900 -0.80 ▼ -4.52 17,500 17,500 16,900 2,110 35,659,000
08/01/2013 17,700 0.00 ■■ 0.00 17,900 17,900 16,900 50 885,000
07/01/2013 17,700 0.20 ▲ 1.14 17,500 18,300 17,200 200 3,540,000
04/01/2013 17,500 0.50 ▲ 2.94 17,600 17,600 16,900 790 13,825,000
03/01/2013 17,000 -0.60 ▼ -3.41 16,800 17,000 16,800 1,060 18,020,000
02/01/2013 17,600 0.80 ▲ 4.76 17,600 17,600 17,600 80 1,408,000
28/12/2012 16,800 -0.30 ▼ -1.75 17,300 17,300 16,300 1,130 18,984,000
27/12/2012 17,100 0.10 ▲ 0.59 17,500 17,500 16,200 3,140 53,694,000
26/12/2012 17,000 -0.40 ▼ -2.30 18,000 18,000 17,000 210 3,570,000
25/12/2012 17,400 0.10 ▲ 0.58 17,400 17,400 17,400 60 1,044,000
24/12/2012 17,300 0.30 ▲ 1.76 17,800 17,800 16,200 350 6,055,000
21/12/2012 17,000 0.40 ▲ 2.41 17,200 17,400 15,800 8,060 137,020,000
20/12/2012 16,600 -0.80 ▼ -4.60 16,600 16,600 16,600 200 3,320,000
19/12/2012 17,400 -0.10 ▼ -0.57 17,900 17,900 17,400 30 522,000
18/12/2012 17,500 -0.50 ▼ -2.78 18,800 18,800 17,500 30 525,000
17/12/2012 18,000 0.50 ▲ 2.86 17,500 18,000 17,500 140 2,520,000
14/12/2012 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
13/12/2012 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
12/12/2012 17,500 0.30 ▲ 1.74 17,500 17,500 17,500 10 175,000
11/12/2012 17,200 -0.10 ▼ -0.58 16,500 17,200 16,500 500 8,600,000
10/12/2012 17,300 -0.10 ▼ -0.57 18,200 18,200 16,600 230 3,979,000
07/12/2012 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 0 0
06/12/2012 17,400 -0.10 ▼ -0.57 17,500 17,500 17,100 250 4,350,000
05/12/2012 17,500 0.40 ▲ 2.34 17,500 17,500 17,500 10 175,000
04/12/2012 17,100 0.00 ■■ 0.00 17,900 17,900 16,300 140 2,394,000
03/12/2012 17,100 -0.30 ▼ -1.72 17,900 17,900 16,600 1,080 18,468,000
30/11/2012 17,400 0.40 ▲ 2.35 16,900 17,800 16,500 260 4,524,000
29/11/2012 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
28/11/2012 17,000 0.20 ▲ 1.19 17,000 17,000 17,000 10 170,000
27/11/2012 16,800 -0.10 ▼ -0.59 17,000 17,100 16,800 810 13,608,000
26/11/2012 16,900 0.40 ▲ 2.42 16,800 16,900 16,800 110 1,859,000
23/11/2012 16,500 -0.30 ▼ -1.79 17,000 17,000 16,000 480 7,920,000
22/11/2012 16,800 -0.80 ▼ -4.55 16,800 16,800 16,800 10 168,000
21/11/2012 17,600 0.20 ▲ 1.15 17,500 17,600 17,500 90 1,584,000
20/11/2012 17,400 0.40 ▲ 2.35 17,400 17,500 16,300 160 2,784,000
19/11/2012 17,000 0.00 ■■ 0.00 17,200 17,200 16,200 140 2,380,000
16/11/2012 17,000 -0.10 ▼ -0.58 16,300 17,000 16,300 1,140 19,380,000
15/11/2012 17,100 -0.90 ▼ -5.00 18,300 18,300 17,100 110 1,881,000
14/11/2012 18,000 0.50 ▲ 2.86 18,200 18,200 17,200 60 1,080,000
13/11/2012 17,500 0.40 ▲ 2.34 16,900 17,500 16,900 270 4,725,000
12/11/2012 17,100 0.70 ▲ 4.27 17,000 17,100 17,000 200 3,420,000
09/11/2012 16,400 0.50 ▲ 3.14 16,600 16,600 15,200 3,740 61,336,000
08/11/2012 15,900 0.00 ■■ 0.00 15,900 15,900 15,200 6,930 110,187,000
07/11/2012 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 20 318,000
06/11/2012 15,900 0.70 ▲ 4.61 14,500 15,900 14,500 30 477,000
05/11/2012 15,200 -0.80 ▼ -5.00 16,000 16,000 15,200 8,920 135,584,000
02/11/2012 16,000 -0.80 ▼ -4.76 16,800 16,800 16,000 1,110 17,760,000
01/11/2012 16,800 -0.20 ▼ -1.18 17,300 17,300 16,200 2,190 36,792,000
31/10/2012 17,000 -0.30 ▼ -1.73 17,700 17,700 17,000 80 1,360,000
30/10/2012 17,300 -0.50 ▼ -2.81 18,000 18,000 17,000 2,020 34,946,000
29/10/2012 17,800 0.70 ▲ 4.09 17,800 17,800 17,800 10 178,000
26/10/2012 17,100 0.80 ▲ 4.91 17,100 17,100 17,100 50 855,000
25/10/2012 16,300 -0.80 ▼ -4.68 16,300 16,300 16,300 490 7,987,000
24/10/2012 17,100 -0.80 ▼ -4.47 17,100 17,100 17,100 40 684,000
23/10/2012 17,900 0.70 ▲ 4.07 16,400 17,900 16,400 2,900 51,910,000
22/10/2012 17,200 -0.30 ▼ -1.71 17,600 17,600 17,200 190 3,268,000
19/10/2012 17,500 0.40 ▲ 2.34 17,900 17,900 17,500 880 15,400,000
18/10/2012 17,100 -0.90 ▼ -5.00 17,100 17,100 17,100 40 684,000
17/10/2012 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
16/10/2012 18,000 0.10 ▲ 0.56 18,000 18,000 18,000 10 180,000
15/10/2012 17,900 0.40 ▲ 2.29 17,300 17,900 17,300 110 1,969,000
12/10/2012 17,500 0.30 ▲ 1.74 17,400 17,500 17,400 30 525,000
11/10/2012 17,200 0.30 ▲ 1.78 17,200 17,300 17,000 660 11,352,000
10/10/2012 16,900 0.70 ▲ 4.32 16,500 17,000 16,200 5,040 85,176,000
09/10/2012 16,200 0.70 ▲ 4.52 15,700 16,200 15,700 230 3,726,000
08/10/2012 15,500 -0.80 ▼ -4.91 15,500 15,500 15,500 1,830 28,365,000
05/10/2012 16,300 -0.80 ▼ -4.68 16,300 16,300 16,300 240 3,912,000
04/10/2012 17,100 -0.90 ▼ -5.00 18,600 18,600 17,100 270 4,617,000
03/10/2012 18,000 -0.80 ▼ -4.26 18,000 18,000 17,900 50 900,000
02/10/2012 18,800 0.20 ▲ 1.08 18,800 18,800 18,800 10 188,000
01/10/2012 18,600 0.20 ▲ 1.09 18,600 18,600 18,600 10 186,000
28/09/2012 18,400 0.40 ▲ 2.22 18,400 18,400 18,400 10 184,000
27/09/2012 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 10 180,000
26/09/2012 18,000 0.80 ▲ 4.65 17,300 18,000 17,300 170 3,060,000
25/09/2012 18,200 -0.40 ▼ -2.15 17,700 18,200 17,700 2,120 38,584,000
24/09/2012 18,600 0.70 ▲ 3.91 18,600 18,600 18,600 10 186,000
21/09/2012 17,900 0.00 ■■ 0.00 18,300 18,700 17,100 1,430 25,597,000
20/09/2012 17,900 0.50 ▲ 2.87 17,900 17,900 17,000 90 1,611,000
19/09/2012 17,400 -0.10 ▼ -0.57 16,700 18,300 16,700 130 2,262,000
18/09/2012 17,500 -0.50 ▼ -2.78 17,500 17,500 17,100 1,690 29,575,000
17/09/2012 18,000 -0.90 ▼ -4.76 19,400 19,400 18,000 210 3,780,000
14/09/2012 18,900 0.10 ▲ 0.53 18,500 19,000 18,100 160 3,024,000
13/09/2012 18,800 0.80 ▲ 4.44 18,800 18,800 17,100 120 2,256,000
12/09/2012 18,000 0.00 ■■ 0.00 18,800 18,900 17,100 470 8,460,000
11/09/2012 18,000 -0.10 ▼ -0.55 19,000 19,000 17,200 180 3,240,000
10/09/2012 18,100 -0.90 ▼ -4.74 18,100 18,100 18,100 50 905,000
07/09/2012 19,000 0.40 ▲ 2.15 19,000 19,000 19,000 10 190,000
06/09/2012 18,600 -0.40 ▼ -2.11 18,400 18,600 18,400 30 558,000
05/09/2012 19,000 -1.00 ▼ -5.00 19,000 19,000 19,000 30 570,000
04/09/2012 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
31/08/2012 20,000 0.80 ▲ 4.17 18,300 20,100 18,300 210 4,200,000
30/08/2012 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 0 0
29/08/2012 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 10 192,000
28/08/2012 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 0 0
27/08/2012 19,200 0.80 ▲ 4.35 18,800 19,300 17,500 160 3,072,000
24/08/2012 18,400 0.80 ▲ 4.55 18,400 18,400 18,400 10 184,000
23/08/2012 17,600 0.80 ▲ 4.76 17,600 17,600 16,000 1,330 23,408,000
22/08/2012 16,800 -0.80 ▼ -4.55 18,000 18,300 16,800 350 5,880,000
21/08/2012 17,600 -0.90 ▼ -4.86 17,700 18,900 17,600 1,110 19,536,000
20/08/2012 18,500 0.30 ▲ 1.65 18,900 18,900 17,300 470 8,695,000
17/08/2012 18,200 -0.40 ▼ -2.15 18,800 18,900 18,200 50 910,000
16/08/2012 18,600 -0.40 ▼ -2.11 19,000 19,000 18,100 2,920 54,312,000
15/08/2012 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
14/08/2012 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 10 190,000
13/08/2012 19,000 0.80 ▲ 4.40 19,000 19,000 18,200 620 11,780,000
10/08/2012 18,200 -0.80 ▼ -4.21 18,200 18,900 18,100 2,040 37,128,000
09/08/2012 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 1,010 19,190,000
08/08/2012 19,000 0.00 ■■ 0.00 18,100 19,000 18,100 1,300 24,700,000
07/08/2012 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 10 190,000
06/08/2012 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
03/08/2012 19,000 0.10 ▲ 0.53 19,000 19,000 19,000 10 190,000
02/08/2012 18,900 0.00 ■■ 0.00 18,000 18,900 18,000 1,980 37,422,000
01/08/2012 18,900 0.60 ▲ 3.28 18,900 18,900 18,900 20 378,000
31/07/2012 18,300 -0.90 ▼ -4.69 19,400 20,000 18,300 1,680 30,744,000
30/07/2012 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 0 0
27/07/2012 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 0 0
26/07/2012 19,200 0.70 ▲ 3.78 19,200 19,200 19,200 20 384,000
25/07/2012 18,500 -0.90 ▼ -4.64 18,500 18,900 18,500 2,030 37,555,000
24/07/2012 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 10 194,000
23/07/2012 19,400 -0.30 ▼ -1.52 18,800 19,400 18,800 1,050 20,370,000
20/07/2012 19,700 0.70 ▲ 3.68 19,500 19,700 19,500 70 1,379,000
19/07/2012 19,000 -0.40 ▼ -2.06 18,600 19,000 18,500 3,130 59,470,000
18/07/2012 19,400 -0.10 ▼ -0.51 19,500 19,500 18,600 630 12,222,000
17/07/2012 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 0 0
16/07/2012 19,500 0.50 ▲ 2.63 19,500 19,500 19,500 20 390,000
13/07/2012 19,000 -0.30 ▼ -1.55 18,400 19,400 18,400 700 13,300,000
12/07/2012 19,300 0.40 ▲ 2.12 19,500 19,500 18,000 250 4,825,000
11/07/2012 18,900 0.30 ▲ 1.61 18,800 18,900 18,600 140 2,646,000
10/07/2012 18,600 0.00 ■■ 0.00 18,600 18,600 17,800 840 15,624,000
09/07/2012 18,600 0.00 ■■ 0.00 18,600 18,700 18,600 150 2,790,000
06/07/2012 18,600 0.80 ▲ 4.49 18,500 18,600 18,500 100 1,860,000
05/07/2012 17,800 -0.90 ▼ -4.81 18,800 18,800 17,800 310 5,518,000
04/07/2012 18,700 -0.20 ▼ -1.06 18,900 18,900 18,700 2,510 46,937,000
03/07/2012 18,900 0.00 ■■ 0.00 18,900 19,000 18,000 380 7,182,000
02/07/2012 18,900 0.00 ■■ 0.00 18,900 19,000 18,100 1,080 20,412,000
29/06/2012 18,900 0.10 ▲ 0.53 18,900 18,900 18,500 220 4,158,000
28/06/2012 18,800 0.20 ▲ 1.08 18,600 18,800 18,600 430 8,084,000
27/06/2012 18,600 -0.10 ▼ -0.53 18,700 18,800 17,800 760 14,136,000
26/06/2012 18,700 -0.20 ▼ -1.06 18,800 18,900 18,100 1,650 30,855,000
25/06/2012 18,900 0.10 ▲ 0.53 18,900 18,900 18,800 470 8,883,000
22/06/2012 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 20 376,000
21/06/2012 18,800 -0.10 ▼ -0.53 18,900 18,900 18,800 70 1,316,000
20/06/2012 18,900 0.00 ■■ 0.00 18,900 18,900 18,800 350 6,615,000
19/06/2012 18,900 0.00 ■■ 0.00 18,900 18,900 18,400 1,340 25,326,000
18/06/2012 18,900 0.40 ▲ 2.16 18,700 18,900 18,700 30 567,000
15/06/2012 18,500 0.20 ▲ 1.09 18,500 19,000 18,500 20,830 385,355,000
14/06/2012 18,300 -0.60 ▼ -3.17 18,900 18,900 18,300 810 14,823,000
13/06/2012 18,900 -0.10 ▼ -0.53 19,200 19,200 18,900 730 13,797,000
12/06/2012 19,000 0.00 ■■ 0.00 19,100 19,100 18,900 140 2,660,000
11/06/2012 19,000 0.00 ■■ 0.00 19,200 19,200 19,000 620 11,780,000
08/06/2012 19,000 0.10 ▲ 0.53 19,300 19,300 18,900 3,370 64,030,000
07/06/2012 18,900 0.10 ▲ 0.53 18,900 19,000 18,500 3,520 66,528,000
06/06/2012 18,800 0.30 ▲ 1.62 18,800 18,800 18,800 10 188,000
05/06/2012 18,500 0.30 ▲ 1.65 18,200 18,900 18,200 290 5,365,000
04/06/2012 18,200 -0.10 ▼ -0.55 17,900 18,200 17,800 1,340 24,388,000
01/06/2012 18,300 0.00 ■■ 0.00 18,700 18,700 18,300 120 2,196,000
31/05/2012 18,300 -0.20 ▼ -1.08 18,600 18,600 18,300 850 15,555,000
30/05/2012 18,500 -0.20 ▼ -1.07 18,800 18,800 18,000 4,610 85,285,000
29/05/2012 18,700 0.40 ▲ 2.19 19,000 19,000 17,400 1,370 25,619,000
28/05/2012 18,300 0.70 ▲ 3.98 18,400 18,400 16,900 50 915,000
25/05/2012 17,600 0.80 ▲ 4.76 17,100 17,600 17,100 3,300 58,080,000
24/05/2012 16,800 -0.80 ▼ -4.55 17,500 17,500 16,800 13,980 234,864,000
23/05/2012 17,600 0.00 ■■ 0.00 17,500 18,000 17,000 2,280 40,128,000
22/05/2012 17,600 -0.90 ▼ -4.86 18,900 18,900 17,600 8,180 143,968,000
21/05/2012 18,500 0.10 ▲ 0.54 19,000 19,000 18,500 4,930 91,205,000
18/05/2012 18,400 -0.40 ▼ -2.13 19,100 19,100 18,000 10,550 194,120,000
17/05/2012 18,800 -0.50 ▼ -2.59 18,400 19,900 18,400 1,810 34,028,000
16/05/2012 19,300 0.40 ▲ 2.12 18,100 19,300 18,000 6,060 116,958,000
15/05/2012 20,400 0.00 ■■ 0.00 20,900 20,900 19,500 3,710 75,684,000
14/05/2012 20,400 -1.00 ▼ -4.67 20,500 21,000 20,400 7,320 149,328,000
11/05/2012 21,400 -1.10 ▼ -4.89 21,500 22,500 21,400 10,800 231,120,000
10/05/2012 22,500 0.50 ▲ 2.27 22,800 23,000 21,500 4,080 91,800,000
09/05/2012 22,000 -1.10 ▼ -4.76 23,700 23,700 22,000 18,100 398,200,000
08/05/2012 23,100 0.80 ▲ 3.59 23,400 23,400 22,300 6,170 142,527,000
07/05/2012 22,300 1.00 ▲ 4.69 22,300 22,300 22,300 3,790 84,517,000
04/05/2012 21,300 1.00 ▲ 4.93 21,300 21,300 21,200 10,440 222,372,000
03/05/2012 20,300 0.90 ▲ 4.64 20,100 20,300 20,000 14,790 300,237,000
02/05/2012 19,400 0.90 ▲ 4.86 19,200 19,400 18,600 16,050 311,370,000
27/04/2012 18,500 -0.20 ▼ -1.07 18,500 18,500 18,000 18,270 337,995,000
26/04/2012 18,700 0.10 ▲ 0.54 18,400 18,800 18,400 100 1,870,000
25/04/2012 18,600 0.10 ▲ 0.54 18,600 18,700 18,600 6,190 115,134,000
24/04/2012 18,500 -0.40 ▼ -2.12 18,200 18,500 18,000 3,820 70,670,000
23/04/2012 18,900 0.20 ▲ 1.07 18,700 19,100 18,000 490 9,261,000
20/04/2012 18,700 -0.20 ▼ -1.06 19,500 19,500 18,100 14,080 263,296,000
19/04/2012 18,900 0.60 ▲ 3.28 18,000 18,900 18,000 940 17,766,000
18/04/2012 18,300 0.50 ▲ 2.81 18,300 18,500 17,600 7,810 142,923,000
17/04/2012 17,800 -0.50 ▼ -2.73 19,000 19,000 17,600 4,160 74,048,000
16/04/2012 18,300 0.30 ▲ 1.67 17,800 18,300 17,600 10,370 189,771,000
13/04/2012 18,000 -0.80 ▼ -4.26 18,500 19,000 18,000 4,010 72,180,000
12/04/2012 18,800 0.40 ▲ 2.17 17,800 18,800 17,800 4,290 80,652,000
11/04/2012 18,400 -0.10 ▼ -0.54 18,400 18,700 18,400 1,690 31,096,000
10/04/2012 18,500 0.30 ▲ 1.65 18,500 18,500 18,500 190 3,515,000
09/04/2012 18,200 -0.20 ▼ -1.09 18,800 18,800 17,500 4,450 80,990,000
06/04/2012 18,400 0.10 ▲ 0.55 18,900 19,000 17,400 710 13,064,000
05/04/2012 18,300 0.70 ▲ 3.98 18,100 18,400 18,100 250 4,575,000
04/04/2012 17,600 -0.80 ▼ -4.35 17,600 18,700 17,600 6,030 106,128,000
03/04/2012 18,400 0.40 ▲ 2.22 18,200 18,400 18,200 150 2,760,000
30/03/2012 18,000 -0.50 ▼ -2.70 17,800 18,600 17,700 310 5,580,000
29/03/2012 18,500 0.50 ▲ 2.78 17,400 18,500 17,400 20 370,000
28/03/2012 18,000 0.00 ■■ 0.00 17,800 18,000 17,500 2,150 38,700,000
27/03/2012 18,000 -0.30 ▼ -1.64 18,000 18,500 18,000 1,570 28,260,000
26/03/2012 18,300 0.10 ▲ 0.55 18,000 18,800 18,000 2,420 44,286,000
23/03/2012 18,200 0.40 ▲ 2.25 18,200 18,200 17,800 2,010 36,582,000
22/03/2012 17,800 0.00 ■■ 0.00 18,000 18,000 17,700 5,180 92,204,000
21/03/2012 17,800 -0.50 ▼ -2.73 18,400 18,400 17,400 3,480 61,944,000
20/03/2012 18,300 0.30 ▲ 1.67 18,000 18,400 17,500 890 16,287,000
19/03/2012 18,000 0.60 ▲ 3.45 18,100 18,200 17,100 2,120 38,160,000
16/03/2012 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 120 2,088,000
15/03/2012 17,400 -0.70 ▼ -3.87 17,400 17,500 17,400 1,050 18,270,000
14/03/2012 18,100 -0.40 ▼ -2.16 18,100 19,000 18,100 19,140 346,434,000
13/03/2012 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 720 13,320,000
12/03/2012 18,500 0.50 ▲ 2.78 18,700 18,700 17,400 7,030 130,055,000
09/03/2012 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 1,220 21,960,000
08/03/2012 18,000 -0.70 ▼ -3.74 18,700 18,700 17,800 1,230 22,140,000
07/03/2012 18,700 0.00 ■■ 0.00 17,800 18,700 17,800 1,340 25,058,000
06/03/2012 18,700 0.00 ■■ 0.00 19,600 19,600 17,800 2,120 39,644,000
05/03/2012 18,700 0.80 ▲ 4.47 18,600 18,700 18,100 17,300 323,510,000
02/03/2012 17,900 0.00 ■■ 0.00 18,100 18,100 17,100 300 5,370,000
01/03/2012 17,900 0.60 ▲ 3.47 17,900 17,900 17,900 170 3,043,000
29/02/2012 17,300 -0.20 ▼ -1.14 17,000 17,300 16,700 1,380 23,874,000
28/02/2012 17,500 0.50 ▲ 2.94 17,800 17,800 16,300 1,270 22,225,000
27/02/2012 17,000 0.80 ▲ 4.94 16,800 17,000 16,800 4,160 70,720,000
24/02/2012 16,200 -0.50 ▼ -2.99 16,700 16,800 16,100 4,740 76,788,000
23/02/2012 16,700 0.20 ▲ 1.21 16,200 16,700 16,200 4,540 75,818,000
22/02/2012 16,500 0.60 ▲ 3.77 15,700 16,500 15,700 3,020 49,830,000
21/02/2012 15,900 -0.20 ▼ -1.24 16,700 16,700 15,900 1,010 16,059,000
20/02/2012 16,100 0.20 ▲ 1.26 15,900 16,300 15,900 2,910 46,851,000
17/02/2012 15,900 0.00 ■■ 0.00 15,900 15,900 15,600 980 15,582,000
16/02/2012 15,900 0.00 ■■ 0.00 15,900 15,900 15,300 1,640 26,076,000
15/02/2012 15,900 0.50 ▲ 3.25 16,000 16,000 15,300 6,050 96,195,000
14/02/2012 15,400 -0.50 ▼ -3.14 16,200 16,200 15,300 4,040 62,216,000
13/02/2012 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 40 636,000
10/02/2012 15,900 0.00 ■■ 0.00 15,900 16,600 15,600 780 12,402,000
09/02/2012 15,900 0.30 ▲ 1.92 16,000 16,000 15,400 3,690 58,671,000
08/02/2012 15,600 -0.30 ▼ -1.89 15,900 16,100 15,600 10,250 159,900,000
07/02/2012 15,900 0.00 ■■ 0.00 16,000 16,000 15,900 1,550 24,645,000
06/02/2012 15,900 0.10 ▲ 0.63 15,900 15,900 15,900 4,850 77,115,000
03/02/2012 15,800 -0.30 ▼ -1.86 16,900 16,900 15,600 6,670 105,386,000
02/02/2012 16,100 0.00 ■■ 0.00 16,400 16,400 16,000 2,990 48,139,000
01/02/2012 16,100 -0.70 ▼ -4.17 16,300 16,300 16,000 700 11,270,000
31/01/2012 16,800 -0.20 ▼ -1.18 17,000 17,000 16,400 520 8,736,000
30/01/2012 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
20/01/2012 17,000 0.50 ▲ 3.03 17,000 17,000 17,000 660 11,220,000
19/01/2012 16,500 0.30 ▲ 1.85 16,100 16,500 16,100 700 11,550,000
18/01/2012 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 120 1,944,000
17/01/2012 16,200 0.20 ▲ 1.25 16,200 16,200 16,200 30 486,000
16/01/2012 16,000 0.10 ▲ 0.63 15,600 16,000 15,600 2,480 39,680,000
13/01/2012 15,900 0.10 ▲ 0.63 15,900 15,900 15,900 30 477,000
12/01/2012 15,800 -0.20 ▼ -1.25 16,000 16,000 15,300 4,440 70,152,000
11/01/2012 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 180 2,880,000
10/01/2012 16,000 0.40 ▲ 2.56 16,000 16,000 16,000 150 2,400,000
09/01/2012 15,600 0.60 ▲ 4.00 15,600 15,600 15,600 50 780,000
06/01/2012 15,000 -0.40 ▼ -2.60 16,000 16,000 15,000 8,670 130,050,000
05/01/2012 15,400 0.10 ▲ 0.65 15,300 15,800 15,300 80 1,232,000
04/01/2012 15,300 0.00 ■■ 0.00 15,900 15,900 15,300 3,450 52,785,000
03/01/2012 15,300 -0.60 ▼ -3.77 15,900 15,900 15,300 13,140 201,042,000
30/12/2011 15,900 0.40 ▲ 2.58 15,700 15,900 15,500 2,310 36,729,000
29/12/2011 15,500 0.00 ■■ 0.00 15,500 15,500 15,000 520 8,060,000
28/12/2011 15,500 0.50 ▲ 3.33 15,500 15,500 15,500 200 3,100,000
27/12/2011 15,000 -0.70 ▼ -4.46 15,300 15,900 15,000 12,910 193,650,000
26/12/2011 15,700 0.50 ▲ 3.29 15,700 15,700 15,700 150 2,355,000
23/12/2011 15,200 0.70 ▲ 4.83 15,200 15,200 14,900 19,000 288,800,000
22/12/2011 14,500 -0.10 ▼ -0.68 15,300 15,300 14,500 1,040 15,080,000
21/12/2011 14,600 0.10 ▲ 0.69 14,500 15,200 14,500 11,480 167,608,000
20/12/2011 14,500 -0.70 ▼ -4.61 14,700 15,800 14,500 1,590 23,055,000
19/12/2011 15,200 -0.80 ▼ -5.00 15,200 16,000 15,200 19,200 291,840,000
16/12/2011 16,000 -0.30 ▼ -1.84 16,300 16,300 16,000 1,410 22,560,000
15/12/2011 16,300 0.40 ▲ 2.52 16,500 16,500 15,200 21,090 343,767,000
14/12/2011 15,900 -0.80 ▼ -4.79 16,000 16,500 15,900 35,860 570,174,000
13/12/2011 16,700 -0.80 ▼ -4.57 16,800 18,000 16,700 26,740 446,558,000
12/12/2011 17,500 0.00 ■■ 0.00 16,900 17,900 16,800 520 9,100,000
09/12/2011 17,500 0.20 ▲ 1.16 17,500 17,500 17,500 1,080 18,900,000
08/12/2011 17,300 0.50 ▲ 2.98 17,000 17,300 17,000 1,060 18,338,000
07/12/2011 16,800 -0.10 ▼ -0.59 16,800 16,800 16,800 100 1,680,000
06/12/2011 16,900 -0.30 ▼ -1.74 16,900 16,900 16,900 980 16,562,000
05/12/2011 17,200 -0.30 ▼ -1.71 16,900 17,500 16,900 2,640 45,408,000
02/12/2011 17,500 0.00 ■■ 0.00 16,800 17,500 16,800 2,050 35,875,000
01/12/2011 17,500 0.50 ▲ 2.94 17,000 17,500 17,000 100 1,750,000
30/11/2011 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 30 510,000
29/11/2011 17,000 0.00 ■■ 0.00 16,900 17,000 16,900 5,440 92,480,000
28/11/2011 17,000 0.30 ▲ 1.80 17,500 17,500 17,000 140 2,380,000
25/11/2011 16,700 -0.10 ▼ -0.60 16,000 16,800 16,000 1,070 17,869,000
24/11/2011 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 60 1,008,000
23/11/2011 16,800 0.10 ▲ 0.60 17,400 17,400 16,400 7,250 121,800,000
22/11/2011 16,700 0.40 ▲ 2.45 17,100 17,100 16,700 230 3,841,000
21/11/2011 16,300 -0.50 ▼ -2.98 16,800 17,600 16,300 800 13,040,000
18/11/2011 16,800 -0.80 ▼ -4.55 16,900 18,200 16,800 12,510 210,168,000
17/11/2011 17,600 -0.90 ▼ -4.86 18,500 18,500 17,600 2,580 45,408,000
16/11/2011 18,500 0.00 ■■ 0.00 18,000 18,500 17,600 2,490 46,065,000
15/11/2011 18,500 -0.50 ▼ -2.63 18,500 18,500 18,100 6,750 124,875,000
14/11/2011 19,000 0.60 ▲ 3.26 19,300 19,300 17,500 4,580 87,020,000
11/11/2011 18,400 -0.20 ▼ -1.08 18,000 18,500 17,900 7,330 134,872,000
10/11/2011 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 1,560 29,016,000
09/11/2011 18,600 0.00 ■■ 0.00 17,800 18,600 17,800 720 13,392,000
08/11/2011 18,600 0.10 ▲ 0.54 18,200 19,000 18,200 760 14,136,000
07/11/2011 18,500 -0.50 ▼ -2.63 18,200 18,500 18,200 2,620 48,470,000
04/11/2011 19,000 0.50 ▲ 2.70 19,000 19,000 19,000 480 9,120,000
03/11/2011 18,500 0.40 ▲ 2.21 18,100 18,800 18,100 2,820 52,170,000
02/11/2011 18,100 -0.50 ▼ -2.69 18,400 18,600 18,100 370 6,697,000
01/11/2011 18,600 -0.60 ▼ -3.12 19,400 19,400 18,600 2,990 55,614,000
31/10/2011 19,200 0.80 ▲ 4.35 19,200 19,200 18,400 24,590 472,128,000
28/10/2011 18,400 -0.40 ▼ -2.13 18,000 18,900 18,000 2,910 53,544,000
27/10/2011 18,800 0.40 ▲ 2.17 18,800 18,800 18,800 20 376,000
26/10/2011 18,400 -0.80 ▼ -4.17 19,200 19,200 18,400 3,430 63,112,000
25/10/2011 19,200 0.10 ▲ 0.52 19,000 19,400 19,000 120 2,304,000
24/10/2011 19,100 0.10 ▲ 0.53 19,500 19,500 18,600 6,570 125,487,000
21/10/2011 19,000 0.20 ▲ 1.06 18,800 19,000 18,800 3,110 59,090,000
20/10/2011 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 1,070 20,116,000
19/10/2011 18,800 0.20 ▲ 1.08 18,800 18,800 18,700 650 12,220,000
18/10/2011 18,600 0.10 ▲ 0.54 18,400 18,700 18,200 4,850 90,210,000
17/10/2011 18,500 -0.30 ▼ -1.60 18,400 18,800 18,300 4,930 91,205,000
14/10/2011 18,800 0.20 ▲ 1.08 18,900 18,900 18,800 190 3,572,000
13/10/2011 18,600 0.40 ▲ 2.20 18,600 18,600 18,600 120 2,232,000
12/10/2011 18,200 -0.80 ▼ -4.21 18,500 18,800 18,100 20,110 366,002,000
11/10/2011 19,000 0.10 ▲ 0.53 19,000 19,000 19,000 14,550 276,450,000
10/10/2011 18,900 0.40 ▲ 2.16 18,500 19,000 18,500 7,590 143,451,000
07/10/2011 18,500 -0.50 ▼ -2.63 19,000 19,300 18,500 11,820 218,670,000
06/10/2011 19,000 0.10 ▲ 0.53 18,100 19,100 18,100 34,120 648,280,000
05/10/2011 18,900 0.20 ▲ 1.07 19,400 19,400 17,900 510 9,639,000
04/10/2011 18,700 -0.20 ▼ -1.06 18,900 18,900 18,000 5,310 99,297,000
03/10/2011 18,900 0.40 ▲ 2.16 17,700 19,000 17,600 2,790 52,731,000
30/09/2011 18,500 0.20 ▲ 1.09 18,300 18,500 18,200 6,930 128,205,000
29/09/2011 18,300 0.00 ■■ 0.00 18,300 18,900 18,300 7,410 135,603,000
28/09/2011 18,300 -0.30 ▼ -1.61 18,300 19,000 18,300 3,750 68,625,000
27/09/2011 18,600 -0.40 ▼ -2.11 19,000 19,000 18,600 2,240 41,664,000
26/09/2011 19,000 0.00 ■■ 0.00 19,000 19,100 19,000 1,580 30,020,000
23/09/2011 19,000 -0.40 ▼ -2.06 19,800 19,800 19,000 1,750 33,250,000
22/09/2011 19,400 -0.10 ▼ -0.51 18,800 19,900 18,800 2,220 43,068,000
21/09/2011 19,500 0.20 ▲ 1.04 19,500 19,900 19,500 2,800 54,600,000
20/09/2011 20,300 0.40 ▲ 2.01 20,300 20,700 19,600 4,220 85,666,000
19/09/2011 19,900 0.80 ▲ 4.19 19,500 20,000 19,500 10,560 210,144,000
16/09/2011 19,100 -0.50 ▼ -2.55 19,100 20,500 18,700 29,010 554,091,000
15/09/2011 19,600 -0.70 ▼ -3.45 19,600 20,500 19,400 7,820 153,272,000
14/09/2011 20,300 -0.20 ▼ -0.98 20,900 20,900 20,200 30,010 609,203,000
13/09/2011 20,500 0.70 ▲ 3.54 20,000 20,500 19,900 10,260 210,330,000
12/09/2011 19,800 0.50 ▲ 2.59 20,000 20,000 19,500 8,890 176,022,000
09/09/2011 19,300 0.10 ▲ 0.52 19,500 20,000 19,300 30,210 583,053,000
08/09/2011 19,200 0.20 ▲ 1.05 19,500 19,800 19,200 50,240 964,608,000
07/09/2011 19,000 0.50 ▲ 2.70 18,600 19,000 18,500 5,820 110,580,000
06/09/2011 18,500 0.00 ■■ 0.00 18,700 18,700 18,000 24,590 454,915,000
05/09/2011 18,500 -0.30 ▼ -1.60 18,800 18,800 18,300 2,300 42,550,000
01/09/2011 18,800 0.00 ■■ 0.00 18,800 18,800 18,200 10,800 203,040,000
31/08/2011 18,800 0.50 ▲ 2.73 18,900 18,900 18,800 130 2,444,000
30/08/2011 18,300 0.80 ▲ 4.57 18,000 18,300 17,500 22,670 414,861,000
29/08/2011 17,500 0.50 ▲ 2.94 17,600 17,600 17,100 320 5,600,000
26/08/2011 17,000 -0.30 ▼ -1.73 17,100 17,400 17,000 13,270 225,590,000
25/08/2011 17,300 0.60 ▲ 3.59 17,100 17,300 17,000 3,090 53,457,000
24/08/2011 16,700 -0.40 ▼ -2.34 17,000 17,300 16,700 19,530 326,151,000
23/08/2011 17,100 0.00 ■■ 0.00 16,700 17,300 16,700 6,380 109,098,000
22/08/2011 17,100 0.60 ▲ 3.64 17,000 17,300 16,900 4,290 73,359,000
19/08/2011 16,500 -0.80 ▼ -4.62 16,800 17,200 16,500 4,670 77,055,000
18/08/2011 17,300 0.50 ▲ 2.98 17,300 17,300 17,300 20 346,000
17/08/2011 16,800 0.00 ■■ 0.00 16,600 16,800 16,500 13,570 227,976,000
16/08/2011 16,800 -0.20 ▼ -1.18 16,800 17,000 16,600 10,530 176,904,000
15/08/2011 17,000 0.40 ▲ 2.41 16,500 17,000 16,400 3,430 58,310,000
12/08/2011 16,600 0.60 ▲ 3.75 16,500 16,700 16,300 2,700 44,820,000
11/08/2011 16,000 -0.50 ▼ -3.03 16,000 16,400 15,800 1,920 30,720,000
10/08/2011 16,500 0.70 ▲ 4.43 16,500 16,500 16,500 180 2,970,000
09/08/2011 15,800 -0.80 ▼ -4.82 16,300 16,400 15,800 5,970 94,326,000
08/08/2011 16,600 0.40 ▲ 2.47 16,000 16,600 16,000 310 5,146,000
05/08/2011 16,200 -0.30 ▼ -1.82 17,000 17,000 16,200 110 1,782,000
04/08/2011 16,500 0.40 ▲ 2.48 15,800 16,500 15,300 20,390 336,435,000
03/08/2011 16,100 -0.70 ▼ -4.17 16,900 16,900 16,100 4,790 77,119,000
02/08/2011 16,800 -0.50 ▼ -2.89 17,400 17,400 16,800 1,070 17,976,000
01/08/2011 17,300 0.00 ■■ 0.00 17,300 17,300 17,300 140 2,422,000
29/07/2011 17,300 0.30 ▲ 1.76 16,500 17,300 16,500 1,410 24,393,000
28/07/2011 17,000 -0.10 ▼ -0.58 17,200 17,400 17,000 1,810 30,770,000
27/07/2011 17,100 -0.80 ▼ -4.47 17,200 17,600 17,100 16,200 277,020,000
26/07/2011 17,900 -0.50 ▼ -2.72 18,000 18,000 17,900 2,180 39,022,000
25/07/2011 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 200 3,680,000
22/07/2011 18,400 0.40 ▲ 2.22 18,000 18,400 18,000 2,200 40,480,000
21/07/2011 18,000 -0.50 ▼ -2.70 18,000 18,000 18,000 100 1,800,000
20/07/2011 18,500 0.00 ■■ 0.00 18,200 18,500 18,200 1,540 28,490,000
19/07/2011 18,500 0.00 ■■ 0.00 18,000 18,500 18,000 840 15,540,000
18/07/2011 18,500 -0.20 ▼ -1.07 18,500 18,500 18,500 110 2,035,000
15/07/2011 18,700 -0.10 ▼ -0.53 18,900 18,900 18,700 820 15,334,000
14/07/2011 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 1,010 18,988,000
13/07/2011 18,800 -0.10 ▼ -0.53 18,000 18,800 18,000 4,500 84,600,000
12/07/2011 18,900 0.70 ▲ 3.85 17,500 18,900 17,500 440 8,316,000
11/07/2011 18,200 -0.30 ▼ -1.62 19,000 19,000 18,200 300 5,460,000
08/07/2011 18,500 -0.40 ▼ -2.12 18,100 18,500 18,000 23,940 442,890,000
07/07/2011 18,900 -0.60 ▼ -3.08 18,700 19,000 18,700 1,700 32,130,000
06/07/2011 19,500 0.80 ▲ 4.28 19,500 19,500 19,500 50 975,000
05/07/2011 18,700 0.80 ▲ 4.47 18,700 18,700 17,900 57,790 1,080,673,000
04/07/2011 17,900 -0.40 ▼ -2.19 19,000 19,000 17,600 8,230 147,317,000
01/07/2011 18,300 -0.90 ▼ -4.69 19,900 19,900 18,300 2,560 46,848,000
30/06/2011 19,200 -0.50 ▼ -2.54 19,200 19,200 19,000 1,130 21,696,000
29/06/2011 19,700 0.00 ■■ 0.00 19,700 19,700 19,700 0 0
28/06/2011 19,700 0.70 ▲ 3.68 19,000 19,700 19,000 2,140 42,158,000
27/06/2011 19,000 -1.00 ▼ -5.00 19,000 19,000 19,000 2,520 47,880,000
24/06/2011 20,000 0.00 ■■ 0.00 19,100 20,000 19,100 210 4,200,000
23/06/2011 20,000 0.00 ■■ 0.00 19,000 20,000 19,000 5,400 108,000,000
22/06/2011 20,000 0.30 ▲ 1.52 20,000 20,000 20,000 200 4,000,000
21/06/2011 19,700 0.70 ▲ 3.68 19,000 19,700 19,000 2,900 57,130,000
20/06/2011 19,000 -0.90 ▼ -4.52 19,500 19,500 19,000 15,510 294,690,000
17/06/2011 19,900 -1.00 ▼ -4.78 20,000 20,000 19,900 12,670 252,133,000
16/06/2011 20,900 -1.10 ▼ -5.00 20,900 20,900 20,900 4,070 85,063,000
15/06/2011 22,000 -0.20 ▼ -0.90 22,000 22,000 22,000 20 440,000
14/06/2011 22,200 0.60 ▲ 2.78 22,200 22,200 22,000 500 11,100,000
13/06/2011 21,600 0.90 ▲ 4.35 21,400 21,600 21,200 3,450 74,520,000
10/06/2011 20,700 0.80 ▲ 4.02 19,000 20,800 19,000 8,220 170,154,000
09/06/2011 19,900 0.20 ▲ 1.02 19,200 19,900 19,000 7,360 146,464,000
08/06/2011 19,700 0.00 ■■ 0.00 19,100 19,700 19,100 1,290 25,413,000
07/06/2011 19,700 0.00 ■■ 0.00 19,700 19,800 19,500 5,360 105,592,000
06/06/2011 19,700 0.30 ▲ 1.55 19,000 19,700 18,900 8,010 157,797,000
03/06/2011 19,400 -0.50 ▼ -2.51 19,800 19,800 19,300 27,220 528,068,000
02/06/2011 19,900 0.60 ▲ 3.11 19,400 19,900 19,400 12,500 248,750,000
01/06/2011 19,300 0.30 ▲ 1.58 19,900 19,900 18,800 4,090 78,937,000
31/05/2011 19,000 -0.20 ▼ -1.04 19,000 19,000 19,000 560 10,640,000
30/05/2011 19,200 -0.90 ▼ -4.48 19,100 21,000 19,100 9,610 184,512,000
27/05/2011 20,100 -0.30 ▼ -1.47 19,400 21,200 19,400 2,030 40,803,000
26/05/2011 20,400 -0.90 ▼ -4.23 20,300 21,200 20,300 4,770 97,308,000
25/05/2011 21,300 -1.10 ▼ -4.91 21,500 21,500 21,300 520 11,076,000
24/05/2011 22,400 -1.10 ▼ -4.68 22,500 23,500 22,400 6,360 142,464,000
23/05/2011 23,500 -1.20 ▼ -4.86 25,300 25,300 23,500 460 10,810,000
20/05/2011 24,700 0.30 ▲ 1.23 25,000 25,000 23,200 710 17,537,000
19/05/2011 24,400 0.60 ▲ 2.52 24,400 24,400 24,400 40 976,000
18/05/2011 23,800 -1.20 ▼ -4.80 25,500 25,500 23,800 1,560 37,128,000
17/05/2011 25,000 0.00 ■■ 0.00 25,000 25,300 25,000 810 20,250,000
16/05/2011 25,000 0.50 ▲ 2.04 25,500 25,500 25,000 40 1,000,000
13/05/2011 24,500 -0.60 ▼ -2.39 25,100 25,100 24,500 1,390 34,055,000
12/05/2011 25,100 0.00 ■■ 0.00 25,100 25,100 25,100 20 502,000
11/05/2011 25,100 0.00 ■■ 0.00 25,500 25,500 24,500 1,640 41,164,000
10/05/2011 25,100 0.20 ▲ 0.80 25,500 25,500 25,100 40 1,004,000
09/05/2011 24,900 0.60 ▲ 2.47 24,900 24,900 24,900 30 747,000
06/05/2011 24,300 -0.60 ▼ -2.41 24,400 24,400 24,000 3,110 75,573,000
05/05/2011 24,900 0.40 ▲ 1.63 24,900 24,900 24,900 170 4,233,000
04/05/2011 24,500 -0.90 ▼ -3.54 25,400 25,400 24,500 550 13,475,000
29/04/2011 25,400 0.00 ■■ 0.00 24,500 25,700 24,200 36,830 935,482,000
28/04/2011 25,400 -0.30 ▼ -1.17 25,000 25,400 25,000 700 17,780,000
27/04/2011 25,700 -0.10 ▼ -0.39 25,000 25,700 24,600 1,100 28,270,000
26/04/2011 25,800 -0.20 ▼ -0.77 24,800 25,800 24,700 3,120 80,496,000
25/04/2011 26,000 1.00 ▲ 4.00 25,500 26,200 25,500 4,850 126,100,000
22/04/2011 25,000 -0.90 ▼ -3.47 25,500 25,500 25,000 2,180 54,500,000
21/04/2011 25,900 0.40 ▲ 1.57 24,500 25,900 24,500 3,010 77,959,000
20/04/2011 25,500 0.00 ■■ 0.00 25,000 25,500 25,000 3,450 87,975,000
19/04/2011 25,500 -0.30 ▼ -1.16 25,100 25,800 25,000 4,690 119,595,000
18/04/2011 25,800 -1.30 ▼ -4.80 25,900 27,000 25,800 371 9,571,800
15/04/2011 27,100 -1.40 ▼ -4.91 27,100 27,100 27,100 3,440 93,224,000
14/04/2011 28,500 -0.50 ▼ -1.72 28,500 28,500 27,600 850 24,225,000
13/04/2011 29,000 -0.50 ▼ -1.69 29,000 29,000 29,000 20 580,000
08/04/2011 29,500 1.00 ▲ 3.51 27,800 29,500 27,800 310 9,145,000
07/04/2011 28,500 -0.50 ▼ -1.72 29,000 29,000 28,500 200 5,700,000
06/04/2011 29,000 -0.70 ▼ -2.36 29,000 29,000 28,500 3,010 87,290,000
05/04/2011 29,700 0.00 ■■ 0.00 29,700 29,700 29,700 0 0
04/04/2011 29,700 0.70 ▲ 2.41 29,700 29,700 29,700 10 297,000
01/04/2011 29,000 0.50 ▲ 1.75 29,000 29,000 29,000 10 290,000
31/03/2011 28,500 -1.50 ▼ -5.00 28,500 28,500 28,500 1,900 54,150,000
30/03/2011 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
29/03/2011 30,000 0.90 ▲ 3.09 29,100 30,000 28,600 1,830 54,900,000
28/03/2011 29,100 -1.20 ▼ -3.96 30,300 30,300 29,100 950 27,645,000
25/03/2011 30,300 0.80 ▲ 2.71 29,500 30,300 29,500 520 15,756,000
24/03/2011 29,500 -1.00 ▼ -3.28 29,500 29,500 29,500 1,520 44,840,000
23/03/2011 30,500 -0.20 ▼ -0.65 30,900 31,000 29,400 1,580 48,190,000
22/03/2011 30,700 0.70 ▲ 2.33 31,000 31,000 29,000 1,050 32,235,000
21/03/2011 30,000 -0.40 ▼ -1.32 31,000 31,000 30,000 2,990 89,700,000
18/03/2011 30,400 -0.10 ▼ -0.33 30,000 30,400 30,000 1,750 53,200,000
17/03/2011 30,500 -0.10 ▼ -0.33 30,000 30,500 30,000 2,210 67,405,000
16/03/2011 30,600 -0.20 ▼ -0.65 29,500 30,800 29,300 5,080 155,448,000
15/03/2011 30,800 0.80 ▲ 2.67 28,600 30,800 28,600 1,160 35,728,000
14/03/2011 30,000 -1.30 ▼ -4.15 30,000 30,100 30,000 1,670 50,100,000
11/03/2011 31,300 1.40 ▲ 4.68 30,100 31,300 30,100 9,990 312,687,000
10/03/2011 29,900 1.10 ▲ 3.82 28,800 29,900 28,800 5,740 171,626,000
09/03/2011 28,800 -0.20 ▼ -0.69 28,200 29,000 28,200 1,780 51,264,000
08/03/2011 29,000 0.00 ■■ 0.00 29,000 29,400 29,000 3,410 98,890,000
07/03/2011 29,000 -0.10 ▼ -0.34 29,000 29,000 29,000 1,050 30,450,000
04/03/2011 29,100 -0.40 ▼ -1.36 29,800 29,800 29,100 770 22,407,000
03/03/2011 29,500 -1.50 ▼ -4.84 31,000 31,000 29,500 1,500 44,250,000
02/03/2011 31,000 -0.10 ▼ -0.32 29,600 31,000 29,600 3,020 93,620,000
01/03/2011 31,100 0.00 ■■ 0.00 30,400 31,100 30,400 3,110 96,721,000
28/02/2011 31,100 -0.40 ▼ -1.27 31,500 31,500 31,100 480 14,928,000
25/02/2011 31,500 -0.20 ▼ -0.63 33,000 33,000 31,500 3,850 121,275,000
24/02/2011 31,700 0.00 ■■ 0.00 31,700 31,700 31,700 1,090 34,553,000
23/02/2011 31,700 0.00 ■■ 0.00 33,000 33,000 31,700 510 16,167,000
22/02/2011 31,700 -1.60 ▼ -4.80 31,700 32,500 31,700 9,480 300,516,000
21/02/2011 33,300 -1.70 ▼ -4.86 35,000 35,000 33,300 8,820 293,706,000
18/02/2011 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 1,410 49,350,000
17/02/2011 35,000 0.50 ▲ 1.45 33,200 35,000 33,200 7,400 259,000,000
16/02/2011 34,500 -1.50 ▼ -4.17 36,000 36,000 34,500 8,420 290,490,000
15/02/2011 36,000 -0.50 ▼ -1.37 37,000 37,000 36,000 1,110 39,960,000
14/02/2011 36,500 -0.50 ▼ -1.35 37,500 37,500 36,300 13,200 481,800,000
11/02/2011 37,000 -0.60 ▼ -1.60 36,200 37,800 36,200 7,210 266,770,000
10/02/2011 39,600 1.40 ▲ 3.66 38,000 39,600 38,000 8,870 351,252,000
09/02/2011 38,200 -1.30 ▼ -3.29 37,800 39,800 37,800 2,160 82,512,000
08/02/2011 39,500 1.00 ▲ 2.60 39,500 39,500 39,500 260 10,270,000
28/01/2011 38,500 -0.50 ▼ -1.28 39,100 39,200 38,500 4,050 155,925,000
27/01/2011 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 2,200 85,800,000
26/01/2011 39,000 1.30 ▲ 3.45 39,400 39,400 37,800 610 23,790,000
25/01/2011 37,700 -0.30 ▼ -0.79 38,000 38,000 37,700 3,010 113,477,000
24/01/2011 38,000 -1.00 ▼ -2.56 38,000 38,000 38,000 8,000 304,000,000
21/01/2011 39,000 0.00 ■■ 0.00 38,500 39,900 38,500 2,760 107,640,000
20/01/2011 39,000 -0.50 ▼ -1.27 39,000 39,000 38,500 5,040 196,560,000
19/01/2011 39,500 0.00 ■■ 0.00 39,500 39,500 39,000 10,300 406,850,000
18/01/2011 39,500 -1.00 ▼ -2.47 40,500 40,500 39,500 5,350 211,325,000
17/01/2011 40,500 1.00 ▲ 2.53 40,500 40,500 40,500 60 2,430,000
14/01/2011 39,500 0.70 ▲ 1.80 38,800 39,500 38,000 14,810 584,995,000
13/01/2011 38,800 0.00 ■■ 0.00 38,800 38,800 38,000 4,500 174,600,000
12/01/2011 38,800 -0.20 ▼ -0.51 37,400 38,900 37,400 3,030 117,564,000
11/01/2011 39,000 1.00 ▲ 2.63 39,000 39,000 39,000 560 21,840,000
10/01/2011 38,000 -1.40 ▼ -3.55 38,000 38,100 38,000 5,360 203,680,000
07/01/2011 39,400 0.80 ▲ 2.07 38,600 39,400 38,200 1,790 70,526,000
06/01/2011 38,600 0.00 ■■ 0.00 39,500 39,500 37,000 5,960 230,056,000
05/01/2011 38,600 -0.40 ▼ -1.03 39,800 39,800 38,600 7,100 274,060,000
04/01/2011 39,000 -0.50 ▼ -1.27 39,000 39,300 39,000 3,130 122,070,000
31/12/2010 39,500 0.50 ▲ 1.28 38,500 40,000 38,500 3,160 124,820,000
30/12/2010 39,000 -0.20 ▼ -0.51 39,200 39,200 39,000 5,770 225,030,000
29/12/2010 39,200 -1.10 ▼ -2.73 39,200 39,200 39,200 2,600 101,920,000
28/12/2010 40,300 0.30 ▲ 0.75 41,000 41,000 39,100 5,320 214,396,000
27/12/2010 40,000 1.00 ▲ 2.56 40,100 40,100 39,500 830 33,200,000
24/12/2010 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 2,050 79,950,000
23/12/2010 39,000 -1.00 ▼ -2.50 39,900 40,000 39,000 13,360 521,040,000
22/12/2010 40,000 -0.50 ▼ -1.23 41,000 41,000 39,900 10,680 427,200,000
21/12/2010 40,500 0.50 ▲ 1.25 39,500 40,500 38,600 26,530 1,074,465,000
20/12/2010 40,000 0.00 ■■ 0.00 41,100 41,100 39,900 23,820 952,800,000
17/12/2010 40,000 0.60 ▲ 1.52 39,500 40,200 39,400 19,870 794,800,000
16/12/2010 39,400 -0.10 ▼ -0.25 39,500 41,400 37,600 41,760 1,645,344,000
15/12/2010 39,500 -1.50 ▼ -3.66 41,200 41,200 39,100 14,750 582,625,000
14/12/2010 41,000 -2.00 ▼ -4.65 43,000 43,000 40,900 46,060 1,888,460,000
13/12/2010 43,000 1.00 ▲ 2.38 44,100 44,100 43,000 37,800 1,625,400,000
10/12/2010 42,000 1.00 ▲ 2.44 41,300 42,000 41,000 24,100 1,012,200,000
09/12/2010 41,000 1.70 ▲ 4.33 39,300 41,200 38,000 22,810 935,210,000
08/12/2010 39,300 -1.70 ▼ -4.15 39,400 42,000 39,000 41,600 1,634,880,000
07/12/2010 41,000 -2.10 ▼ -4.87 45,000 45,000 41,000 28,380 1,163,580,000
06/12/2010 43,100 2.00 ▲ 4.87 43,100 43,100 42,900 55,930 2,410,583,000
03/12/2010 41,100 1.90 ▲ 4.85 41,100 41,100 41,100 11,210 460,731,000
02/12/2010 39,200 1.80 ▲ 4.81 38,900 39,200 36,000 36,470 1,429,624,000
01/12/2010 37,400 1.70 ▲ 4.76 37,000 37,400 35,800 33,400 1,249,160,000
30/11/2010 35,700 -0.30 ▼ -0.83 37,200 37,800 34,200 109,460 3,907,722,000
29/11/2010 36,000 -0.70 ▼ -1.91 36,900 36,900 34,900 30,780 1,108,080,000
26/11/2010 36,700 0.30 ▲ 0.82 37,000 37,000 35,000 2,740 100,558,000
25/11/2010 36,400 0.90 ▲ 2.54 36,700 36,700 36,000 8,230 299,572,000
24/11/2010 35,500 1.00 ▲ 2.90 35,900 35,900 35,500 110 3,905,000
23/11/2010 34,500 0.30 ▲ 0.88 34,700 35,000 34,500 5,330 183,885,000
22/11/2010 34,200 0.20 ▲ 0.59 32,300 34,500 32,300 4,050 138,510,000
19/11/2010 34,000 0.30 ▲ 0.89 33,000 35,100 33,000 2,290 77,860,000
18/11/2010 33,700 1.60 ▲ 4.98 33,600 33,700 33,600 4,240 142,888,000
17/11/2010 32,100 -1.30 ▼ -3.89 35,000 35,000 32,100 2,910 93,411,000
16/11/2010 33,400 -1.70 ▼ -4.84 33,700 35,100 33,400 16,150 539,410,000
15/11/2010 35,100 -1.80 ▼ -4.88 38,000 38,000 35,100 6,790 238,329,000
12/11/2010 36,900 -1.90 ▼ -4.90 37,500 37,500 36,900 28,040 1,034,676,000
11/11/2010 38,800 0.20 ▲ 0.52 37,500 39,000 37,500 1,300 50,440,000
10/11/2010 38,600 -0.50 ▼ -1.28 39,100 39,400 38,400 10,840 418,424,000
09/11/2010 39,100 -1.70 ▼ -4.17 40,000 40,000 39,100 8,510 332,741,000
08/11/2010 40,800 -0.30 ▼ -0.73 42,800 42,800 40,800 35,630 1,453,704,000
05/11/2010 41,100 1.90 ▲ 4.85 41,100 41,100 40,000 28,910 1,188,201,000
04/11/2010 39,200 -1.60 ▼ -3.92 41,000 41,000 39,100 42,710 1,674,232,000
03/11/2010 40,800 -2.10 ▼ -4.90 40,800 41,100 40,800 63,080 2,573,664,000
02/11/2010 42,900 -1.60 ▼ -3.60 43,000 43,500 42,500 19,140 821,106,000
01/11/2010 44,500 -2.10 ▼ -4.51 46,900 46,900 44,500 14,670 652,815,000
29/10/2010 46,600 0.00 ■■ 0.00 47,200 47,400 46,600 9,400 438,040,000
28/10/2010 46,600 -2.10 ▼ -4.31 48,700 48,700 46,600 18,510 862,566,000
27/10/2010 48,700 -0.20 ▼ -0.41 49,000 49,000 46,700 12,510 609,237,000
26/10/2010 48,900 0.80 ▲ 1.66 48,500 50,500 46,600 21,500 1,051,350,000
25/10/2010 48,100 2.20 ▲ 4.79 48,000 48,100 47,000 38,540 1,853,774,000
22/10/2010 45,900 2.10 ▲ 4.79 44,000 45,900 42,500 61,200 2,809,080,000
21/10/2010 43,800 -1.00 ▼ -2.23 45,000 46,200 43,500 45,010 1,971,438,000
20/10/2010 44,800 -2.30 ▼ -4.88 47,100 47,100 44,800 51,990 2,329,152,000
19/10/2010 47,100 -0.40 ▼ -0.84 49,000 49,300 47,100 20,030 943,413,000
18/10/2010 47,500 -0.40 ▼ -0.84 48,200 48,300 47,000 14,080 668,800,000
15/10/2010 47,900 1.60 ▲ 3.46 46,000 48,600 46,000 54,430 2,607,197,000
14/10/2010 46,300 -1.20 ▼ -2.53 45,700 47,500 45,700 40,600 1,879,780,000
13/10/2010 47,500 0.10 ▲ 0.21 47,400 48,100 47,400 51,600 2,451,000,000
12/10/2010 47,400 -2.30 ▼ -4.63 49,000 49,300 47,400 63,570 3,013,218,000
11/10/2010 49,700 0.30 ▲ 0.61 49,400 49,800 49,400 2,430 120,771,000
08/10/2010 49,400 -0.60 ▼ -1.20 50,000 50,000 49,000 3,050 150,670,000
07/10/2010 50,000 0.00 ■■ 0.00 50,000 50,000 49,900 500 25,000,000
06/10/2010 50,000 0.10 ▲ 0.20 48,300 50,000 48,200 1,100 55,000,000
05/10/2010 49,900 0.40 ▲ 0.81 48,000 49,900 47,500 6,670 332,833,000
04/10/2010 49,500 0.20 ▲ 0.41 47,600 49,500 47,600 5,510 272,745,000
01/10/2010 49,300 -0.10 ▼ -0.20 51,000 51,000 49,300 40 1,972,000
30/09/2010 49,400 -1.10 ▼ -2.18 49,900 49,900 49,400 18,200 899,080,000
29/09/2010 50,500 0.90 ▲ 1.81 52,000 52,000 49,400 3,210 162,105,000
28/09/2010 49,600 -0.40 ▼ -0.80 50,000 50,000 49,100 6,260 310,496,000
27/09/2010 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 1,250 62,500,000
24/09/2010 50,000 -1.00 ▼ -1.96 50,500 51,500 50,000 3,010 150,500,000
23/09/2010 51,000 0.00 ■■ 0.00 50,000 51,000 50,000 2,920 148,920,000
22/09/2010 51,000 -0.50 ▼ -0.97 53,000 53,000 51,000 47,130 2,403,630,000
21/09/2010 51,500 2.10 ▲ 4.25 50,500 51,500 49,500 65,150 3,355,225,000
20/09/2010 49,400 -2.60 ▼ -5.00 52,500 52,500 49,400 77,350 3,821,090,000
17/09/2010 52,000 -0.50 ▼ -0.95 53,500 53,500 52,000 2,010 104,520,000
16/09/2010 52,500 -1.00 ▼ -1.87 53,500 53,500 52,500 290 15,225,000
15/09/2010 53,500 0.00 ■■ 0.00 53,500 53,500 53,500 10 535,000
14/09/2010 53,500 0.50 ▲ 0.94 53,500 53,500 53,500 100 5,350,000
13/09/2010 53,000 0.50 ▲ 0.95 52,000 53,000 52,000 500 26,500,000
10/09/2010 52,500 -0.50 ▼ -0.94 53,500 53,500 52,500 5,030 264,075,000
09/09/2010 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 2,020 107,060,000
08/09/2010 53,000 0.00 ■■ 0.00 53,000 54,500 53,000 30,010 1,590,530,000
07/09/2010 53,000 -2.00 ▼ -3.64 54,500 54,500 53,000 7,290 386,370,000
06/09/2010 55,000 0.50 ▲ 0.92 55,000 55,000 54,500 17,430 958,650,000
01/09/2010 54,500 0.00 ■■ 0.00 55,000 55,000 54,500 5,480 298,660,000
31/08/2010 54,500 -1.50 ▼ -2.68 56,000 56,000 54,500 6,440 350,980,000
30/08/2010 56,000 1.00 ▲ 1.82 57,000 57,000 55,500 1,510 84,560,000
27/08/2010 55,000 1.00 ▲ 1.85 53,500 55,000 53,500 58,980 3,243,900,000
26/08/2010 54,000 1.50 ▲ 2.86 53,500 54,000 52,500 31,730 1,713,420,000
25/08/2010 52,500 -1.50 ▼ -2.78 54,000 54,000 52,500 57,050 2,995,125,000
24/08/2010 54,000 0.00 ■■ 0.00 55,000 55,000 54,000 55,520 2,998,080,000
23/08/2010 54,000 -1.50 ▼ -2.70 54,000 54,000 54,000 3,950 213,300,000
20/08/2010 55,500 0.00 ■■ 0.00 55,000 55,500 55,000 13,400 743,700,000
19/08/2010 55,500 0.50 ▲ 0.91 55,000 55,500 55,000 23,330 1,294,815,000
18/08/2010 55,000 0.50 ▲ 0.92 54,000 55,000 54,000 19,670 1,081,850,000
17/08/2010 55,500 0.00 ■■ 0.00 55,500 55,500 54,500 65,400 3,629,700,000
16/08/2010 55,500 0.50 ▲ 0.91 54,500 55,500 54,500 16,980 942,390,000
13/08/2010 55,000 0.00 ■■ 0.00 54,000 55,000 54,000 39,610 2,178,550,000
12/08/2010 55,000 0.00 ■■ 0.00 55,000 55,000 54,000 157,900 8,684,500,000
11/08/2010 55,000 0.00 ■■ 0.00 55,500 55,500 55,000 58,520 3,218,600,000
10/08/2010 55,000 0.00 ■■ 0.00 55,000 55,500 54,000 178,370 9,810,350,000
09/08/2010 55,000 0.00 ■■ 0.00 55,000 55,500 55,000 174,540 9,599,700,000
06/08/2010 55,000 -0.50 ▼ -0.90 55,500 55,500 55,000 12,930 711,150,000
05/08/2010 55,500 0.00 ■■ 0.00 55,500 55,500 54,500 280,800 15,584,400,000
04/08/2010 55,500 0.50 ▲ 0.91 54,000 55,500 53,500 17,850 990,675,000
03/08/2010 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 9,480 521,400,000
02/08/2010 55,000 0.00 ■■ 0.00 54,500 55,000 54,500 40,150 2,208,250,000
30/07/2010 55,000 0.00 ■■ 0.00 54,000 56,000 54,000 63,070 3,468,850,000
29/07/2010 55,000 0.00 ■■ 0.00 56,000 56,000 55,000 23,310 1,282,050,000
28/07/2010 55,000 -1.50 ▼ -2.65 55,000 56,000 55,000 35,710 1,964,050,000
27/07/2010 56,500 2.50 ▲ 4.63 54,000 56,500 54,000 82,500 4,661,250,000
26/07/2010 54,000 0.00 ■■ 0.00 54,000 55,000 54,000 51,550 2,783,700,000
23/07/2010 54,000 1.00 ▲ 1.89 54,000 54,500 53,000 72,400 3,909,600,000
22/07/2010 53,000 0.00 ■■ 0.00 53,500 53,500 52,500 27,610 1,463,330,000
21/07/2010 53,000 -1.00 ▼ -1.85 55,000 55,000 53,000 7,110 376,830,000
20/07/2010 54,000 1.00 ▲ 1.89 54,000 55,000 53,000 25,870 1,396,980,000
19/07/2010 53,000 -1.00 ▼ -1.85 54,500 54,500 53,000 21,150 1,120,950,000
16/07/2010 54,000 -0.50 ▼ -0.92 55,500 55,500 54,000 10,250 553,500,000
15/07/2010 54,500 -1.50 ▼ -2.68 56,000 56,000 54,000 1,460 79,570,000
14/07/2010 56,000 0.00 ■■ 0.00 57,500 57,500 56,000 22,200 1,243,200,000
13/07/2010 56,000 2.00 ▲ 3.70 54,000 56,000 53,500 47,070 2,635,920,000
12/07/2010 54,000 0.00 ■■ 0.00 54,000 54,000 54,000 26,390 1,425,060,000
09/07/2010 54,000 0.50 ▲ 0.93 53,500 54,000 53,000 13,500 729,000,000
08/07/2010 53,500 0.00 ■■ 0.00 54,000 55,000 53,500 10,800 577,800,000
07/07/2010 53,500 0.00 ■■ 0.00 55,500 55,500 53,000 8,810 471,335,000
06/07/2010 53,500 -2.00 ▼ -3.60 55,000 55,000 53,500 40,310 2,156,585,000
05/07/2010 55,500 -1.00 ▼ -1.77 55,500 56,000 55,500 21,580 1,197,690,000
02/07/2010 56,500 1.50 ▲ 2.73 57,500 57,500 55,000 16,760 946,940,000
01/07/2010 55,000 -1.50 ▼ -2.65 56,500 56,500 55,000 33,240 1,828,200,000
30/06/2010 56,500 -0.50 ▼ -0.88 56,500 56,500 56,000 20,400 1,152,600,000
29/06/2010 57,000 -2.00 ▼ -3.39 58,500 59,500 57,000 118,850 6,774,450,000
28/06/2010 59,000 1.00 ▲ 1.72 58,000 59,500 57,500 10,210 602,390,000
25/06/2010 58,000 -1.50 ▼ -2.52 59,000 59,500 58,000 37,390 2,168,620,000
24/06/2010 59,500 1.50 ▲ 2.59 59,000 60,500 59,000 68,230 4,059,685,000
23/06/2010 58,000 0.00 ■■ 0.00 58,000 58,000 58,000 27,930 1,619,940,000
22/06/2010 58,000 -0.50 ▼ -0.85 58,500 58,500 58,000 70,150 4,068,700,000
21/06/2010 58,500 0.00 ■■ 0.00 59,000 59,000 58,500 58,320 3,411,720,000
18/06/2010 58,500 0.50 ▲ 0.86 57,500 58,500 57,500 18,130 1,060,605,000
17/06/2010 58,000 -1.00 ▼ -1.69 58,000 59,000 57,000 34,010 1,972,580,000
16/06/2010 59,000 1.50 ▲ 2.61 59,000 60,000 59,000 39,920 2,355,280,000
15/06/2010 57,500 -2.50 ▼ -4.17 59,500 60,000 57,500 32,540 1,871,050,000
14/06/2010 60,000 1.00 ▲ 1.69 60,000 60,000 59,500 32,490 1,949,400,000
11/06/2010 59,000 1.00 ▲ 1.72 59,500 60,000 58,500 63,760 3,761,840,000
10/06/2010 58,000 0.50 ▲ 0.87 58,000 58,000 57,500 16,010 928,580,000
09/06/2010 57,500 0.00 ■■ 0.00 58,000 58,500 57,500 57,130 3,284,975,000
08/06/2010 57,500 0.50 ▲ 0.88 56,000 58,000 56,000 36,600 2,104,500,000
07/06/2010 57,000 -2.00 ▼ -3.39 57,000 57,500 56,500 71,470 4,073,790,000
04/06/2010 59,000 -2.00 ▼ -3.28 60,000 60,500 59,000 74,070 4,370,130,000
03/06/2010 61,000 -1.50 ▼ -2.40 63,500 63,500 61,000 101,310 6,179,910,000
02/06/2010 62,500 1.50 ▲ 2.46 61,000 63,500 58,500 229,670 14,354,375,000
01/06/2010 61,000 0.00 ■■ 0.00 61,000 61,500 60,000 89,670 5,469,870,000
31/05/2010 61,000 2.50 ▲ 4.27 59,000 61,000 58,500 294,930 17,990,730,000
28/05/2010 58,500 2.50 ▲ 4.46 58,500 58,500 57,500 207,170 12,119,445,000
27/05/2010 56,000 1.00 ▲ 1.82 55,000 56,000 53,500 60,580 3,392,480,000
26/05/2010 55,000 1.00 ▲ 1.85 54,000 55,000 53,500 66,120 3,636,600,000
25/05/2010 54,000 -2.00 ▼ -3.57 55,500 56,000 54,000 75,900 4,098,600,000
24/05/2010 56,000 0.00 ■■ 0.00 56,000 56,000 53,500 111,390 6,237,840,000
21/05/2010 56,000 -2.50 ▼ -4.27 56,000 56,000 56,000 149,520 8,373,120,000
20/05/2010 58,500 1.50 ▲ 2.63 54,500 58,500 54,500 55,700 3,258,450,000
19/05/2010 57,000 -3.00 ▼ -5.00 60,000 60,000 57,000 159,830 9,110,310,000
18/05/2010 60,000 1.50 ▲ 2.56 59,000 60,000 56,500 70,900 4,254,000,000
17/05/2010 58,500 -1.50 ▼ -2.50 59,500 60,000 57,500 104,780 6,129,630,000
14/05/2010 60,000 0.00 ■■ 0.00 60,000 61,000 59,500 40,960 2,457,600,000
13/05/2010 60,000 -3.00 ▼ -4.76 62,000 62,000 60,000 79,910 4,794,600,000
12/05/2010 63,000 -3.00 ▼ -4.55 66,000 66,000 63,000 123,100 7,755,300,000
11/05/2010 66,000 -1.50 ▼ -2.22 67,000 67,500 65,000 134,280 8,862,480,000
10/05/2010 67,500 -3.50 ▼ -4.93 70,000 70,000 67,500 140,630 9,492,525,000
07/05/2010 71,000 0.00 ■■ 0.00 69,000 71,500 67,500 216,710 15,386,410,000
06/05/2010 71,000 -1.50 ▼ -2.07 75,000 75,000 71,000 235,430 16,715,530,000
05/05/2010 72,500 2.50 ▲ 3.57 68,500 72,500 68,500 425,430 30,843,675,000
04/05/2010 70,000 1.00 ▲ 1.45 69,000 70,000 67,500 235,030 16,452,100,000
29/04/2010 69,000 2.00 ▲ 2.99 68,000 69,500 67,500 152,940 10,552,860,000
28/04/2010 67,000 3.00 ▲ 4.69 64,000 67,000 63,500 295,190 19,777,730,000
27/04/2010 64,000 1.50 ▲ 2.40 63,000 65,000 62,000 293,280 18,769,920,000
26/04/2010 62,500 1.50 ▲ 2.46 61,500 63,000 61,500 296,250 18,515,625,000
22/04/2010 61,000 0.50 ▲ 0.83 61,000 63,500 59,000 214,950 13,111,950,000
21/04/2010 60,500 -1.00 ▼ -1.63 62,000 62,000 60,000 157,480 9,527,540,000
20/04/2010 61,500 0.50 ▲ 0.82 62,000 62,000 61,000 144,440 8,883,060,000
19/04/2010 61,000 -1.50 ▼ -2.40 62,000 63,000 60,000 90,920 5,546,120,000
16/04/2010 62,500 1.50 ▲ 2.46 61,000 64,000 61,000 245,950 15,371,875,000
15/04/2010 61,000 2.50 ▲ 4.27 59,500 61,000 59,000 195,140 11,903,540,000
14/04/2010 58,500 0.00 ■■ 0.00 58,500 59,000 57,500 88,120 5,155,020,000
13/04/2010 58,500 -1.00 ▼ -1.68 59,000 59,500 58,500 174,120 10,186,020,000
12/04/2010 59,500 -2.50 ▼ -4.03 63,000 63,000 59,500 148,240 8,820,280,000
09/04/2010 62,000 2.00 ▲ 3.33 60,000 63,000 60,000 271,730 16,847,260,000
08/04/2010 60,000 -1.50 ▼ -2.44 61,500 63,000 59,500 185,300 11,118,000,000
07/04/2010 61,500 2.50 ▲ 4.24 61,000 61,500 60,000 242,650 14,922,975,000
06/04/2010 59,000 2.50 ▲ 4.42 56,500 59,000 56,000 379,530 22,392,270,000
05/04/2010 56,500 0.50 ▲ 0.89 58,000 58,000 56,500 118,160 6,676,040,000
02/04/2010 56,000 2.50 ▲ 4.67 56,000 56,000 55,000 179,030 10,025,680,000
01/04/2010 53,500 0.50 ▲ 0.94 52,000 53,500 51,500 132,330 7,079,655,000
31/03/2010 53,000 -2.00 ▼ -3.64 54,500 54,500 53,000 156,190 8,278,070,000
30/03/2010 55,000 -2.00 ▼ -3.51 55,500 56,500 55,000 133,220 7,327,100,000
29/03/2010 57,000 0.50 ▲ 0.88 55,500 57,000 55,000 102,600 5,848,200,000
26/03/2010 56,500 2.00 ▲ 3.67 57,500 57,500 55,000 217,180 12,270,670,000
25/03/2010 54,500 2.00 ▲ 3.81 53,500 55,000 52,500 463,910 25,283,095,000
24/03/2010 52,500 -0.50 ▼ -0.94 52,500 53,000 52,000 83,300 4,373,250,000
23/03/2010 53,000 -1.00 ▼ -1.85 53,000 53,500 52,000 131,920 6,991,760,000
22/03/2010 54,000 -0.50 ▼ -0.92 55,000 55,000 53,000 71,410 3,856,140,000
19/03/2010 54,500 0.00 ■■ 0.00 55,000 55,000 54,000 124,870 6,805,415,000
18/03/2010 54,500 1.00 ▲ 1.87 54,500 54,500 53,000 75,720 4,126,740,000
17/03/2010 53,500 -2.00 ▼ -3.60 55,500 55,500 53,500 169,390 9,062,365,000
16/03/2010 55,500 -2.00 ▼ -3.48 56,000 56,500 55,000 221,810 12,310,455,000
15/03/2010 57,500 1.00 ▲ 1.77 56,500 59,000 56,500 145,950 8,392,125,000
12/03/2010 57,500 0.50 ▲ 0.88 58,000 58,000 56,500 104,620 6,015,650,000
11/03/2010 57,000 2.50 ▲ 4.59 55,000 57,000 54,500 137,660 7,846,620,000
10/03/2010 54,500 2.00 ▲ 3.81 52,500 55,000 52,000 166,830 9,092,235,000
09/03/2010 52,500 -0.50 ▼ -0.94 53,000 53,500 52,000 52,360 2,748,900,000
08/03/2010 53,000 1.50 ▲ 2.91 53,500 53,500 52,000 90,330 4,787,490,000
05/03/2010 51,500 0.00 ■■ 0.00 50,500 52,000 50,000 95,260 4,905,890,000
04/03/2010 51,500 0.00 ■■ 0.00 52,500 53,000 51,000 33,800 1,740,700,000
03/03/2010 51,500 1.00 ▲ 1.98 51,000 51,500 50,500 21,110 1,087,165,000
02/03/2010 50,500 0.90 ▲ 1.81 50,000 50,500 50,000 36,980 1,867,490,000
01/03/2010 49,600 0.30 ▲ 0.61 49,500 49,800 49,500 16,340 810,464,000
26/02/2010 49,300 0.80 ▲ 1.65 47,700 49,400 47,700 16,350 806,055,000
25/02/2010 48,500 0.50 ▲ 1.04 48,900 48,900 48,000 8,420 408,370,000
24/02/2010 48,000 0.40 ▲ 0.84 47,200 48,000 47,000 13,800 662,400,000
23/02/2010 47,600 -2.30 ▼ -4.61 49,500 49,500 47,600 24,260 1,154,776,000
22/02/2010 49,900 0.60 ▲ 1.22 49,900 50,500 49,300 20,910 1,043,409,000
12/02/2010 49,300 0.40 ▲ 0.82 49,900 49,900 48,500 17,700 872,610,000
11/02/2010 48,900 1.60 ▲ 3.38 48,000 48,900 48,000 15,820 773,598,000
10/02/2010 47,300 0.10 ▲ 0.21 46,000 48,600 46,000 7,830 370,359,000
09/02/2010 47,200 -0.80 ▼ -1.67 47,800 47,800 46,500 15,900 750,480,000
08/02/2010 48,000 0.00 ■■ 0.00 48,000 48,000 47,500 3,390 162,720,000
05/02/2010 48,000 -1.90 ▼ -3.81 48,700 49,000 48,000 27,880 1,338,240,000
04/02/2010 49,900 1.90 ▲ 3.96 48,500 50,000 48,000 25,540 1,274,446,000
03/02/2010 48,000 -0.50 ▼ -1.03 48,500 48,800 48,000 11,580 555,840,000
02/02/2010 48,500 0.90 ▲ 1.89 47,600 48,500 47,000 54,730 2,654,405,000
01/02/2010 47,600 0.00 ■■ 0.00 47,600 48,000 47,000 10,810 514,556,000
29/01/2010 47,600 -0.20 ▼ -0.42 47,900 48,300 47,000 48,860 2,325,736,000
28/01/2010 47,800 -1.20 ▼ -2.45 47,600 48,500 47,600 23,350 1,116,130,000
27/01/2010 49,000 -1.00 ▼ -2.00 51,000 51,000 49,000 54,230 2,657,270,000
26/01/2010 50,000 2.10 ▲ 4.38 49,800 50,000 49,800 90,200 4,510,000,000
25/01/2010 47,900 1.90 ▲ 4.13 47,000 47,900 46,000 42,520 2,036,708,000
22/01/2010 46,000 -2.00 ▼ -4.17 45,700 48,000 45,600 157,510 7,245,460,000
21/01/2010 48,000 -2.50 ▼ -4.95 48,100 49,000 48,000 104,350 5,008,800,000
20/01/2010 50,500 -2.50 ▼ -4.72 54,000 54,000 50,500 71,890 3,630,445,000
19/01/2010 53,000 0.50 ▲ 0.95 54,500 54,500 52,000 9,070 480,710,000
18/01/2010 52,500 -2.50 ▼ -4.55 52,500 54,000 52,500 42,080 2,209,200,000
15/01/2010 55,000 -2.50 ▼ -4.35 57,500 57,500 55,000 38,260 2,104,300,000
14/01/2010 57,500 2.50 ▲ 4.55 57,000 57,500 55,000 74,370 4,276,275,000
13/01/2010 55,000 0.00 ■■ 0.00 53,000 55,000 52,500 108,370 5,960,350,000
12/01/2010 55,000 -2.50 ▼ -4.35 57,000 58,000 55,000 68,350 3,759,250,000
11/01/2010 57,500 -1.50 ▼ -2.54 57,000 59,000 56,500 79,960 4,597,700,000
08/01/2010 59,000 -3.00 ▼ -4.84 64,000 64,000 59,000 109,340 6,451,060,000
07/01/2010 62,000 -1.50 ▼ -2.36 62,000 64,500 62,000 87,450 5,421,900,000
06/01/2010 63,500 2.50 ▲ 4.10 59,500 64,000 59,500 191,020 12,129,770,000
05/01/2010 61,000 1.50 ▲ 2.52 61,500 62,000 60,000 199,050 12,142,050,000
04/01/2010 59,500 2.50 ▲ 4.39 57,500 59,500 57,500 101,160 6,019,020,000
31/12/2009 57,000 0.00 ■■ 0.00 58,000 59,000 57,000 111,490 6,354,930,000
30/12/2009 57,000 2.50 ▲ 4.59 54,500 57,000 54,500 141,970 8,092,290,000
29/12/2009 54,500 2.50 ▲ 4.81 51,000 54,500 51,000 149,190 8,130,855,000
28/12/2009 52,000 0.50 ▲ 0.97 50,000 53,000 50,000 66,940 3,480,880,000
25/12/2009 51,500 2.20 ▲ 4.46 51,000 51,500 50,000 225,570 11,616,855,000
24/12/2009 49,300 2.30 ▲ 4.89 46,500 49,300 46,500 44,320 2,184,976,000
23/12/2009 47,000 0.70 ▲ 1.51 46,800 47,000 45,900 33,980 1,597,060,000
22/12/2009 46,300 -2.00 ▼ -4.14 48,300 48,300 46,300 24,350 1,127,405,000
21/12/2009 48,300 2.30 ▲ 5.00 47,900 48,300 46,000 46,810 2,260,923,000
18/12/2009 46,000 1.80 ▲ 4.07 44,200 46,300 44,200 30,910 1,421,860,000
17/12/2009 44,200 -2.30 ▼ -4.95 44,300 44,300 44,200 51,120 2,259,504,000
16/12/2009 46,500 -2.40 ▼ -4.91 46,800 47,900 46,500 19,220 893,730,000
15/12/2009 48,900 -0.10 ▼ -0.20 46,600 49,000 46,600 45,090 2,204,901,000
14/12/2009 49,000 1.50 ▲ 3.16 48,000 49,800 47,500 63,500 3,111,500,000
11/12/2009 47,500 -2.50 ▼ -5.00 50,000 50,000 47,500 37,060 1,760,350,000
10/12/2009 50,000 -1.00 ▼ -1.96 51,000 51,500 49,000 63,270 3,163,500,000
09/12/2009 51,000 -2.50 ▼ -4.67 52,000 52,000 51,000 124,490 6,348,990,000
08/12/2009 53,500 -2.00 ▼ -3.60 55,500 55,500 53,000 97,470 5,214,645,000
07/12/2009 55,500 1.00 ▲ 1.83 54,500 55,500 54,500 30,180 1,674,990,000
04/12/2009 54,500 0.00 ■■ 0.00 54,000 55,500 53,000 30,940 1,686,230,000
03/12/2009 54,500 0.00 ■■ 0.00 53,500 55,000 52,000 68,150 3,714,175,000
02/12/2009 54,500 -2.50 ▼ -4.39 55,000 56,500 54,500 139,330 7,593,485,000
01/12/2009 57,000 -1.00 ▼ -1.72 59,000 59,000 57,000 85,650 4,882,050,000
30/11/2009 58,000 0.50 ▲ 0.87 57,500 59,500 55,000 54,650 3,169,700,000
27/11/2009 57,500 0.50 ▲ 0.88 54,500 59,500 54,500 116,410 6,693,575,000
26/11/2009 57,000 -2.50 ▼ -4.20 57,000 57,500 57,000 74,010 4,218,570,000
25/11/2009 59,500 -3.00 ▼ -4.80 61,500 62,000 59,500 207,270 12,332,565,000
24/11/2009 62,500 -0.50 ▼ -0.79 63,000 63,500 62,000 76,530 4,783,125,000
23/11/2009 63,000 -2.50 ▼ -3.82 65,500 65,500 62,500 134,660 8,483,580,000
20/11/2009 65,500 -2.00 ▼ -2.96 66,000 67,500 65,000 131,270 8,598,185,000
19/11/2009 67,500 1.00 ▲ 1.50 67,500 69,500 66,000 275,670 18,607,725,000
18/11/2009 66,500 3.00 ▲ 4.72 63,500 66,500 63,000 178,200 11,850,300,000
17/11/2009 63,500 -1.00 ▼ -1.55 64,500 64,500 63,000 126,090 8,006,715,000
16/11/2009 64,500 -1.50 ▼ -2.27 65,000 66,000 64,500 83,640 5,394,780,000
13/11/2009 66,000 3.00 ▲ 4.76 62,500 66,000 62,000 274,490 18,116,340,000
12/11/2009 63,000 3.00 ▲ 5.00 62,500 63,000 62,000 127,080 8,006,040,000
11/11/2009 60,000 2.50 ▲ 4.35 57,500 60,000 57,500 76,080 4,564,800,000
10/11/2009 57,500 -2.50 ▼ -4.17 60,000 61,500 57,000 152,380 8,761,850,000
09/11/2009 60,000 -3.00 ▼ -4.76 61,500 63,000 60,000 137,230 8,233,800,000
06/11/2009 63,000 -3.00 ▼ -4.55 66,500 66,500 63,000 185,950 11,714,850,000
05/11/2009 66,000 2.50 ▲ 3.94 64,500 66,500 63,500 148,670 9,812,220,000
04/11/2009 63,500 1.00 ▲ 1.60 65,000 65,500 62,500 188,020 11,939,270,000
03/11/2009 62,500 -2.50 ▼ -3.85 66,000 66,000 62,000 278,920 17,432,500,000
02/11/2009 65,000 -3.00 ▼ -4.41 65,500 65,500 65,000 242,710 15,776,150,000
30/10/2009 68,000 3.00 ▲ 4.62 68,000 68,000 67,000 229,460 15,603,280,000
29/10/2009 65,000 0.00 ■■ 0.00 63,000 65,000 62,000 277,330 18,026,450,000
28/10/2009 65,000 3.00 ▲ 4.84 65,000 65,000 63,500 170,490 11,081,850,000
27/10/2009 62,000 -2.00 ▼ -3.12 62,500 63,000 61,000 182,630 11,323,060,000
26/10/2009 64,000 -3.00 ▼ -4.48 65,000 68,000 64,000 209,860 13,431,040,000
23/10/2009 67,000 -3.00 ▼ -4.29 69,500 70,000 67,000 240,350 16,103,450,000
22/10/2009 70,000 0.00 ■■ 0.00 68,000 70,500 68,000 185,870 13,010,900,000
21/10/2009 70,000 -2.00 ▼ -2.78 73,000 74,000 70,000 234,410 16,408,700,000
20/10/2009 72,000 3.00 ▲ 4.35 69,500 72,000 68,000 388,710 27,987,120,000
19/10/2009 69,000 -3.50 ▼ -4.83 70,000 72,500 69,000 355,450 24,526,050,000
16/10/2009 72,500 -3.50 ▼ -4.61 75,000 76,000 72,500 271,610 19,691,725,000
15/10/2009 76,000 3.50 ▲ 4.83 76,000 76,000 74,000 645,870 49,086,120,000
14/10/2009 72,500 3.00 ▲ 4.32 72,500 72,500 71,500 820,890 59,514,525,000
13/10/2009 69,500 3.00 ▲ 4.51 69,500 69,500 69,500 91,570 6,364,115,000
12/10/2009 66,500 3.00 ▲ 4.72 66,500 66,500 66,500 32,530 2,163,245,000
09/10/2009 63,500 3.00 ▲ 4.96 63,500 63,500 63,500 130,950 8,315,325,000
08/10/2009 60,500 2.50 ▲ 4.31 60,500 60,500 60,500 107,060 6,477,130,000
07/10/2009 58,000 2.50 ▲ 4.50 58,000 58,000 57,500 409,020 23,723,160,000
06/10/2009 55,500 2.50 ▲ 4.72 54,500 55,500 53,500 269,080 14,933,940,000
05/10/2009 53,000 1.00 ▲ 1.92 52,500 54,500 52,000 255,330 13,532,490,000
02/10/2009 52,000 -2.00 ▼ -3.70 52,000 53,500 51,500 282,930 14,712,360,000
01/10/2009 54,000 -2.00 ▼ -3.57 55,500 56,000 54,000 351,110 18,959,940,000
30/09/2009 56,000 0.00 ■■ 0.00 56,000 57,500 54,500 506,590 28,369,040,000
29/09/2009 56,000 0.50 ▲ 0.90 58,000 58,000 55,500 550,090 30,805,040,000
28/09/2009 55,500 2.50 ▲ 4.72 55,500 55,500 55,500 104,250 5,785,875,000
25/09/2009 53,000 1.00 ▲ 1.92 53,000 54,000 52,000 267,940 14,200,820,000
24/09/2009 52,000 -1.50 ▼ -2.80 52,500 53,000 51,500 108,880 5,661,760,000
23/09/2009 53,500 -2.50 ▼ -4.46 56,000 56,500 53,500 254,430 13,612,005,000
22/09/2009 56,000 2.50 ▲ 4.67 54,000 56,000 53,000 525,410 29,422,960,000
21/09/2009 53,500 2.50 ▲ 4.90 52,500 53,500 51,500 195,890 10,480,115,000
18/09/2009 51,000 1.00 ▲ 2.00 50,000 51,500 49,800 330,750 16,868,250,000
17/09/2009 50,000 -1.00 ▼ -1.96 52,000 52,000 49,200 190,050 9,502,500,000
16/09/2009 51,000 -2.00 ▼ -3.77 52,500 52,500 51,000 106,760 5,444,760,000
15/09/2009 53,000 0.00 ■■ 0.00 52,500 53,000 51,000 173,330 9,186,490,000
14/09/2009 53,000 0.50 ▲ 0.95 52,500 55,000 52,500 169,370 8,976,610,000
11/09/2009 52,500 2.50 ▲ 5.00 51,500 52,500 50,000 303,550 15,936,375,000
10/09/2009 50,000 0.00 ■■ 0.00 50,000 52,000 49,400 80,250 4,012,500,000
09/09/2009 50,000 -2.00 ▼ -3.85 52,000 52,000 49,600 63,070 3,153,500,000
08/09/2009 52,000 0.50 ▲ 0.97 53,000 53,000 51,500 90,870 4,725,240,000
07/09/2009 51,500 -2.00 ▼ -3.74 52,500 53,000 51,000 252,680 13,013,020,000
04/09/2009 53,500 -2.50 ▼ -4.46 56,000 56,000 53,500 112,340 6,010,190,000
03/09/2009 56,000 2.00 ▲ 3.70 53,000 56,000 52,500 248,700 13,927,200,000
02/09/2009 54,000 0.00 ■■ 0.00 0 0 0 0 0
01/09/2009 54,000 2.50 ▲ 4.85 54,000 54,000 52,500 347,200 18,748,800,000
31/08/2009 51,500 2.20 ▲ 4.46 51,500 51,500 51,500 156,800 8,075,200,000
28/08/2009 49,300 2.30 ▲ 4.89 47,000 49,300 47,000 474,080 23,372,144,000
27/08/2009 47,000 -0.50 ▼ -1.05 46,900 47,500 46,500 91,230 4,287,810,000
26/08/2009 47,500 -0.30 ▼ -0.63 47,900 48,000 47,500 82,880 3,936,800,000
25/08/2009 47,800 0.00 ■■ 0.00 47,800 47,800 47,000 34,270 1,638,106,000
24/08/2009 47,800 0.30 ▲ 0.63 48,000 48,000 47,500 91,680 4,382,304,000
21/08/2009 47,500 1.60 ▲ 3.49 46,000 47,500 46,000 241,130 11,453,675,000
20/08/2009 45,900 -1.10 ▼ -2.34 46,000 46,400 45,500 148,730 6,826,707,000
19/08/2009 47,000 0.50 ▲ 1.08 47,900 47,900 46,000 30,300 1,424,100,000
18/08/2009 46,500 0.40 ▲ 0.87 44,100 48,400 44,000 49,070 2,281,755,000
17/08/2009 46,100 -1.90 ▼ -3.96 49,000 49,000 46,100 86,630 3,993,643,000
14/08/2009 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 320,950 15,405,600,000
01/01/1970 31,000 0.00 ■■ 0.00 31,000 0 0 0 0
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
  • Nơi mua bán cổ phiếu OTC
  • Thông tin cổ phiếu OTC
  • IR online
  • Thông tin doanh nghiệp
  • Tin tức tài chính, chứng khoán
  • The Marketplace for Alternative Investments
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp