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 XNK Y Tế Domesco
Domesco Medical Import Export Joint Stock Corporation
Mã CK:      DMC      64      ■■ 0 (0%)      (cập nhật 07:30 01/01/1970)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Dược phẩm - Sinh hóa phẩm
Website: http://www.domesco.com
DMC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
26/11/2024 64,000 0.10 ▲ 0.16 63,900 64,000 63,800 340 21,760,000
25/11/2024 63,900 -0.10 ▼ -0.16 64,000 63,900 63,800 20 1,278,000
22/11/2024 64,000 -1.90 ▼ -2.97 65,900 64,000 64,000 40 2,560,000
21/11/2024 65,900 0.10 ▲ 0.15 65,800 66,000 64,000 30 1,977,000
20/11/2024 65,800 -0.10 ▼ -0.15 65,900 65,800 63,000 50 3,290,000
19/11/2024 65,900 0.10 ▲ 0.15 65,800 65,900 65,800 20 1,318,000
18/11/2024 65,800 -0.20 ▼ -0.30 66,000 65,800 65,500 20 1,316,000
15/11/2024 66,000 -0.70 ▼ -1.06 66,700 66,000 66,000 20 1,320,000
13/11/2024 66,700 -0.10 ▼ -0.15 66,800 66,700 66,700 100 6,670,000
12/11/2024 66,800 0.00 ■■ 0.00 66,800 66,800 66,800 100 6,680,000
11/11/2024 66,800 -0.20 ▼ -0.30 67,000 67,000 66,800 100 6,680,000
07/11/2024 67,000 0.70 ▲ 1.04 66,300 67,000 67,000 10 670,000
04/11/2024 66,300 -0.10 ▼ -0.15 66,400 66,300 66,300 10 663,000
31/10/2024 66,400 0.00 ■■ 0.00 66,400 66,400 66,400 120 7,968,000
30/10/2024 66,400 -0.10 ▼ -0.15 66,500 66,400 66,300 60 3,984,000
29/10/2024 66,500 2.00 ▲ 3.01 64,500 67,000 66,500 90 5,985,000
28/10/2024 64,500 0.00 ■■ 0.00 64,500 64,500 64,500 80 5,160,000
25/10/2024 64,500 -1.00 ▼ -1.55 65,500 64,500 64,100 50 3,225,000
24/10/2024 65,500 0.00 ■■ 0.00 65,500 65,500 65,500 80 5,240,000
23/10/2024 65,500 0.00 ■■ 0.00 65,500 65,500 65,500 20 1,310,000
22/10/2024 65,500 0.00 ■■ 0.00 65,500 65,500 63,300 450 29,475,000
21/10/2024 65,500 0.00 ■■ 0.00 65,500 65,500 65,500 20 1,310,000
17/10/2024 65,500 0.00 ■■ 0.00 65,500 65,500 65,500 50 3,275,000
16/10/2024 65,500 -1.50 ▼ -2.29 67,000 66,900 65,000 120 7,860,000
15/10/2024 67,000 0.00 ■■ 0.00 67,000 67,000 67,000 10 670,000
14/10/2024 67,000 0.00 ■■ 0.00 67,000 67,000 67,000 360 24,120,000
11/10/2024 67,000 0.00 ■■ 0.00 67,000 67,000 64,300 50 3,350,000
10/10/2024 67,000 0.00 ■■ 0.00 67,000 67,100 67,000 90 6,030,000
09/10/2024 67,000 0.00 ■■ 0.00 67,000 67,000 67,000 230 15,410,000
08/10/2024 67,000 -0.30 ▼ -0.45 67,300 67,000 64,700 90 6,030,000
04/10/2024 67,300 0.00 ■■ 0.00 67,300 67,300 67,300 120 8,076,000
03/10/2024 67,300 0.10 ▲ 0.15 67,200 67,300 67,300 10 673,000
02/10/2024 67,200 -3.80 ▼ -5.65 71,000 67,200 67,200 10 672,000
01/10/2024 71,000 3.00 ▲ 4.23 68,000 71,000 71,000 50 3,550,000
30/09/2024 68,000 0.00 ■■ 0.00 68,000 68,000 68,000 500 34,000,000
27/09/2024 68,000 0.00 ■■ 0.00 68,000 68,000 68,000 10 680,000
25/09/2024 68,000 1.50 ▲ 2.21 66,500 68,000 66,500 680 46,240,000
24/09/2024 66,500 0.10 ▲ 0.15 66,400 66,500 66,500 50 3,325,000
23/09/2024 66,400 0.40 ▲ 0.60 66,000 66,400 66,400 20 1,328,000
20/09/2024 66,000 0.00 ■■ 0.00 66,000 66,000 66,000 90 5,940,000
19/09/2024 66,000 -2.00 ▼ -3.03 68,000 66,000 66,000 400 26,400,000
18/09/2024 68,000 0.00 ■■ 0.00 68,000 68,000 67,800 1,000 68,000,000
17/09/2024 68,000 -0.50 ▼ -0.74 68,500 68,300 68,000 820 55,760,000
16/09/2024 68,500 -1.50 ▼ -2.19 70,000 68,500 67,500 800 54,800,000
12/09/2024 70,000 -0.60 ▼ -0.86 70,600 70,000 68,000 240 16,800,000
11/09/2024 70,600 -2.40 ▼ -3.40 73,000 73,000 70,600 210 14,826,000
10/09/2024 73,000 2.20 ▲ 3.01 70,800 73,000 73,000 20 1,460,000
09/09/2024 70,800 -0.20 ▼ -0.28 71,000 70,800 70,600 90 6,372,000
06/09/2024 71,000 0.00 ■■ 0.00 71,000 71,000 71,000 20 1,420,000
05/09/2024 71,000 -2.00 ▼ -2.82 73,000 73,000 71,000 180 12,780,000
04/09/2024 73,000 2.50 ▲ 3.42 70,500 74,200 70,500 130 9,490,000
30/08/2024 70,500 0.00 ■■ 0.00 70,500 70,500 70,000 60 4,230,000
29/08/2024 70,500 0.00 ■■ 0.00 70,500 70,500 70,000 100 7,050,000
28/08/2024 70,500 0.50 ▲ 0.71 70,000 71,000 70,000 180 12,690,000
27/08/2024 70,000 1.00 ▲ 1.43 69,000 70,500 69,000 320 22,400,000
26/08/2024 69,000 -1.30 ▼ -1.88 70,300 69,300 69,000 100 6,900,000
23/08/2024 70,300 1.30 ▲ 1.85 69,000 70,500 69,700 290 20,387,000
20/08/2024 69,000 -0.60 ▼ -0.87 69,600 69,500 69,000 200 13,800,000
19/08/2024 69,600 2.70 ▲ 3.88 66,900 69,600 69,600 10 696,000
16/08/2024 66,900 0.10 ▲ 0.15 66,800 66,900 66,900 50 3,345,000
15/08/2024 66,800 -0.30 ▼ -0.45 67,100 66,900 66,800 60 4,008,000
14/08/2024 67,100 -0.90 ▼ -1.34 68,000 67,100 67,100 40 2,684,000
12/08/2024 68,000 -1.80 ▼ -2.65 69,800 69,800 68,000 200 13,600,000
08/08/2024 69,800 0.80 ▲ 1.15 69,000 69,800 66,400 30 2,094,000
06/08/2024 69,000 -0.10 ▼ -0.14 69,100 69,000 68,900 150 10,350,000
05/08/2024 69,100 -0.90 ▼ -1.30 70,000 70,000 69,000 50 3,455,000
02/08/2024 70,000 2.50 ▲ 3.57 67,500 70,000 65,200 110 7,700,000
01/08/2024 67,500 -2.30 ▼ -3.41 69,800 68,900 67,500 20 1,350,000
31/07/2024 69,800 0.00 ■■ 0.00 69,800 69,800 69,800 130 9,074,000
29/07/2024 69,800 -0.20 ▼ -0.29 70,000 70,900 69,800 540 37,692,000
26/07/2024 70,000 4.00 ▲ 5.71 66,000 70,000 65,300 180 12,600,000
25/07/2024 66,000 -1.40 ▼ -2.12 67,400 66,000 66,000 100 6,600,000
24/07/2024 67,400 1.30 ▲ 1.93 66,100 67,400 65,400 260 17,524,000
23/07/2024 66,100 0.30 ▲ 0.45 65,800 66,200 66,000 260 17,186,000
22/07/2024 65,800 -0.90 ▼ -1.37 66,700 66,800 65,000 150 9,870,000
19/07/2024 66,700 -1.80 ▼ -2.70 68,500 66,700 66,500 160 10,672,000
18/07/2024 68,500 -1.00 ▼ -1.46 69,500 69,000 66,500 670 45,895,000
17/07/2024 69,500 -0.40 ▼ -0.58 69,900 72,000 69,300 1,000 69,500,000
16/07/2024 69,900 2.90 ▲ 4.15 67,000 70,500 68,000 1,340 93,666,000
15/07/2024 67,000 1.00 ▲ 1.49 66,000 67,000 65,100 320 21,440,000
12/07/2024 66,000 0.00 ■■ 0.00 66,000 66,000 66,000 100 6,600,000
11/07/2024 66,000 0.90 ▲ 1.36 65,100 66,500 64,400 540 35,640,000
10/07/2024 65,100 0.10 ▲ 0.15 65,000 65,100 65,000 200 13,020,000
09/07/2024 65,000 1.90 ▲ 2.92 63,100 65,000 63,700 1,890 122,850,000
08/07/2024 63,100 0.30 ▲ 0.48 62,800 63,100 62,800 370 23,347,000
05/07/2024 62,800 0.70 ▲ 1.11 62,100 62,800 61,700 340 21,352,000
04/07/2024 62,100 -0.90 ▼ -1.45 63,000 63,300 62,000 2,010 124,821,000
03/07/2024 63,000 0.80 ▲ 1.27 62,200 63,000 62,200 170 10,710,000
02/07/2024 62,200 0.30 ▲ 0.48 61,900 62,200 62,200 150 9,330,000
01/07/2024 61,900 -0.10 ▼ -0.16 62,000 62,300 61,900 1,660 102,754,000
28/06/2024 62,000 -0.90 ▼ -1.45 62,900 62,500 62,000 450 27,900,000
27/06/2024 62,900 -0.10 ▼ -0.16 63,000 62,900 59,300 180 11,322,000
26/06/2024 63,000 0.50 ▲ 0.79 62,500 63,000 62,700 60 3,780,000
25/06/2024 62,500 0.00 ■■ 0.00 62,500 62,500 62,500 270 16,875,000
24/06/2024 62,500 -1.30 ▼ -2.08 63,800 65,500 62,500 700 43,750,000
21/06/2024 63,800 -0.90 ▼ -1.41 64,700 64,000 63,800 130 8,294,000
20/06/2024 64,700 1.30 ▲ 2.01 63,400 65,000 64,400 110 7,117,000
19/06/2024 63,400 -0.60 ▼ -0.95 64,000 64,000 63,400 570 36,138,000
18/06/2024 64,000 0.00 ■■ 0.00 64,000 64,000 64,000 50 3,200,000
17/06/2024 64,000 0.50 ▲ 0.78 63,500 64,200 64,000 90 5,760,000
14/06/2024 63,500 -0.50 ▼ -0.79 64,000 64,000 63,500 470 29,845,000
13/06/2024 64,000 0.10 ▲ 0.16 63,900 64,000 64,000 240 15,360,000
12/06/2024 63,900 -0.10 ▼ -0.16 64,000 64,100 63,500 250 15,975,000
11/06/2024 64,000 0.00 ■■ 0.00 64,000 64,200 64,000 160 10,240,000
10/06/2024 64,000 0.00 ■■ 0.00 64,000 64,200 64,000 190 12,160,000
07/06/2024 64,000 0.00 ■■ 0.00 64,000 64,000 64,000 820 52,480,000
06/06/2024 64,000 -0.10 ▼ -0.16 64,100 64,000 63,000 1,070 68,480,000
05/06/2024 64,100 -0.80 ▼ -1.25 64,900 64,900 64,100 20 1,282,000
04/06/2024 64,900 0.00 ■■ 0.00 64,900 64,900 63,700 70 4,543,000
03/06/2024 64,900 0.90 ▲ 1.39 64,000 64,900 64,000 500 32,450,000
30/05/2024 64,000 -0.90 ▼ -1.41 64,900 64,000 64,000 70 4,480,000
29/05/2024 64,900 0.90 ▲ 1.39 64,000 64,900 64,000 370 24,013,000
28/05/2024 64,000 -0.90 ▼ -1.41 64,900 64,900 64,000 40 2,560,000
27/05/2024 64,900 0.40 ▲ 0.62 64,500 64,900 64,400 410 26,609,000
24/05/2024 64,500 0.00 ■■ 0.00 64,500 64,500 64,500 40 2,580,000
23/05/2024 64,500 -0.10 ▼ -0.16 64,600 64,500 64,500 10 645,000
22/05/2024 64,600 -0.10 ▼ -0.15 64,700 64,600 64,600 10 646,000
21/05/2024 64,700 0.90 ▲ 1.39 63,800 64,700 63,200 80 5,176,000
20/05/2024 63,800 -1.70 ▼ -2.66 65,500 64,200 63,800 300 19,140,000
17/05/2024 65,500 2.00 ▲ 3.05 63,500 65,500 63,500 110 7,205,000
16/05/2024 63,500 -1.10 ▼ -1.73 64,600 64,000 63,400 190 12,065,000
15/05/2024 64,600 0.00 ■■ 0.00 64,600 64,600 63,000 90 5,814,000
13/05/2024 64,600 -1.40 ▼ -2.17 66,000 65,000 64,600 40 2,584,000
09/05/2024 66,000 1.00 ▲ 1.52 65,000 66,600 66,000 170 11,220,000
08/05/2024 65,000 -0.80 ▼ -1.23 65,800 65,700 65,000 40 2,600,000
02/05/2024 67,400 0.80 ▲ 1.19 66,600 67,400 67,400 10 674,000
26/04/2024 66,600 -0.10 ▼ -0.15 66,700 66,600 65,000 120 7,992,000
25/04/2024 66,700 1.70 ▲ 2.55 65,000 68,500 65,300 80 5,336,000
24/04/2024 65,000 1.10 ▲ 1.69 63,900 67,000 65,000 580 37,700,000
23/04/2024 63,900 -0.10 ▼ -0.16 64,000 63,900 60,200 120 7,668,000
22/04/2024 64,000 0.00 ■■ 0.00 64,000 64,000 64,000 90 5,760,000
16/04/2024 64,000 -1.40 ▼ -2.19 65,400 64,000 62,000 630 40,320,000
15/04/2024 65,400 1.00 ▲ 1.53 64,400 68,000 61,000 190 12,426,000
08/04/2024 64,400 -0.40 ▼ -0.62 64,800 64,400 64,400 10 644,000
05/04/2024 62,000 -3.00 ▼ -4.84 65,000 64,800 61,000 30 1,860,000
03/04/2024 65,000 2.50 ▲ 3.85 62,500 65,000 62,000 120 7,800,000
02/04/2024 62,500 -0.50 ▼ -0.80 63,000 63,000 62,500 970 60,625,000
01/04/2024 63,000 0.00 ■■ 0.00 63,000 63,000 63,000 140 8,820,000
29/03/2024 63,000 0.00 ■■ 0.00 63,000 63,000 63,000 700 44,100,000
28/03/2024 63,000 -0.90 ▼ -1.43 63,900 63,900 63,000 440 27,720,000
26/03/2024 63,900 -0.10 ▼ -0.16 64,000 63,900 60,500 30 1,917,000
25/03/2024 64,000 0.00 ■■ 0.00 64,000 64,000 63,000 210 13,440,000
22/03/2024 64,000 0.00 ■■ 0.00 64,000 64,000 64,000 130 8,320,000
21/03/2024 64,000 1.80 ▲ 2.81 62,200 64,000 62,200 190 12,160,000
20/03/2024 62,200 -2.80 ▼ -4.50 65,000 62,200 62,100 20 1,244,000
19/03/2024 65,000 0.00 ■■ 0.00 65,000 65,000 65,000 200 13,000,000
18/03/2024 65,000 1.50 ▲ 2.31 63,500 67,900 63,000 900 58,500,000
15/03/2024 63,500 -0.50 ▼ -0.79 64,000 64,100 63,500 570 36,195,000
14/03/2024 64,000 0.00 ■■ 0.00 64,000 65,000 64,000 430 27,520,000
13/03/2024 64,000 0.00 ■■ 0.00 64,000 65,900 64,000 950 60,800,000
12/03/2024 64,000 -0.60 ▼ -0.94 64,600 69,000 61,000 1,820 116,480,000
11/03/2024 64,600 4.20 ▲ 6.50 60,400 64,600 63,900 1,970 127,262,000
08/03/2024 60,400 3.90 ▲ 6.46 56,500 60,400 57,900 6,120 369,648,000
07/03/2024 56,500 0.50 ▲ 0.88 56,000 56,800 56,500 400 22,600,000
05/03/2024 56,800 -0.20 ▼ -0.35 57,000 57,000 55,700 130 7,384,000
04/03/2024 57,000 0.80 ▲ 1.40 56,200 57,000 56,500 1,300 74,100,000
29/02/2024 56,200 -0.70 ▼ -1.25 56,900 56,200 56,100 20 1,124,000
28/02/2024 56,900 -0.10 ▼ -0.18 57,000 57,500 56,700 1,390 79,091,000
27/02/2024 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 360 20,520,000
26/02/2024 57,000 0.20 ▲ 0.35 56,800 58,000 56,800 140 7,980,000
23/02/2024 56,800 -1.20 ▼ -2.11 58,000 58,000 56,800 110 6,248,000
22/02/2024 58,000 0.00 ■■ 0.00 58,000 58,000 58,000 120 6,960,000
21/02/2024 58,000 0.40 ▲ 0.69 57,600 58,000 57,600 30 1,740,000
20/02/2024 57,600 1.30 ▲ 2.26 56,300 58,900 57,600 120 6,912,000
19/02/2024 56,300 0.10 ▲ 0.18 56,200 57,600 56,300 50 2,815,000
16/02/2024 56,200 0.00 ■■ 0.00 56,200 56,400 56,200 50 2,810,000
15/02/2024 56,200 -0.30 ▼ -0.53 56,500 56,200 56,200 10 562,000
07/02/2024 56,500 0.50 ▲ 0.88 56,000 57,300 56,000 90 5,085,000
06/02/2024 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 80 4,480,000
05/02/2024 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 10 560,000
02/02/2024 56,000 0.00 ■■ 0.00 56,000 56,200 55,400 420 23,520,000
30/01/2024 56,000 0.00 ■■ 0.00 56,000 57,900 56,000 30 1,680,000
29/01/2024 56,000 -1.50 ▼ -2.68 57,500 57,000 56,000 200 11,200,000
19/01/2024 59,500 0.20 ▲ 0.34 59,300 59,500 59,300 120 7,140,000
18/01/2024 59,300 1.30 ▲ 2.19 58,000 59,300 59,300 10 593,000
15/01/2024 58,000 -1.10 ▼ -1.90 59,100 58,200 58,000 30 1,740,000
12/01/2024 59,100 0.90 ▲ 1.52 58,200 59,100 59,100 10 591,000
11/01/2024 58,200 0.20 ▲ 0.34 58,000 59,000 57,000 200 11,640,000
10/01/2024 58,000 -1.70 ▼ -2.93 59,700 58,000 57,000 100 5,800,000
08/01/2024 59,700 0.00 ■■ 0.00 59,700 59,700 59,700 80 4,776,000
05/01/2024 59,700 1.60 ▲ 2.68 58,100 59,700 58,100 30 1,791,000
04/01/2024 58,100 -0.90 ▼ -1.55 59,000 58,900 58,100 30 1,743,000
03/01/2024 59,000 1.40 ▲ 2.37 57,600 59,000 57,000 720 42,480,000
02/01/2024 57,600 0.10 ▲ 0.17 57,500 59,700 57,500 890 51,264,000
29/12/2023 57,500 0.50 ▲ 0.87 57,000 59,000 56,900 90 5,175,000
28/12/2023 57,000 -0.40 ▼ -0.70 57,400 57,500 57,000 260 14,820,000
27/12/2023 57,400 1.50 ▲ 2.61 55,900 57,700 55,900 2,910 167,034,000
26/12/2023 55,900 -0.10 ▼ -0.18 56,000 55,900 55,000 30 1,677,000
25/12/2023 56,000 1.00 ▲ 1.79 55,000 56,000 56,000 10 560,000
21/12/2023 55,000 -1.00 ▼ -1.82 56,000 55,000 54,200 990 54,450,000
20/12/2023 56,000 0.80 ▲ 1.43 55,200 56,300 56,000 70 3,920,000
19/12/2023 55,200 -1.00 ▼ -1.81 56,200 55,200 55,200 40 2,208,000
18/12/2023 56,200 -0.20 ▼ -0.36 56,400 56,200 55,200 110 6,182,000
15/12/2023 56,400 0.00 ■■ 0.00 56,400 56,500 56,400 110 6,204,000
14/12/2023 56,400 0.10 ▲ 0.18 56,300 56,400 54,300 1,910 107,724,000
13/12/2023 56,500 0.20 ▲ 0.35 56,300 0 0 630 35,595,000
12/12/2023 56,300 -1.70 ▼ -3.02 58,000 56,900 56,000 1,460 82,198,000
11/12/2023 58,000 0.30 ▲ 0.52 57,700 58,000 56,200 40 2,320,000
08/12/2023 57,700 -0.30 ▼ -0.52 58,000 57,800 54,000 4,170 240,609,000
07/12/2023 58,000 -0.30 ▼ -0.52 58,300 58,000 58,000 60 3,480,000
06/12/2023 58,300 0.00 ■■ 0.00 58,300 58,700 58,000 1,220 71,126,000
05/12/2023 58,300 -0.70 ▼ -1.20 59,000 58,300 58,300 10 583,000
04/12/2023 59,000 -0.80 ▼ -1.36 59,800 59,000 59,000 390 23,010,000
01/12/2023 59,800 0.80 ▲ 1.34 59,000 59,800 57,900 740 44,252,000
30/11/2023 59,800 0.80 ▲ 1.34 59,000 59,800 57,900 50 2,990,000
29/11/2023 59,000 0.50 ▲ 0.85 58,500 59,000 58,500 2,180 128,620,000
28/11/2023 58,500 1.50 ▲ 2.56 57,000 58,500 57,000 2,810 164,385,000
27/11/2023 57,000 -1.90 ▼ -3.33 58,900 57,200 55,600 1,030 58,710,000
24/11/2023 58,900 -1.50 ▼ -2.55 60,400 60,400 57,000 150 8,835,000
23/11/2023 60,400 0.00 ■■ 0.00 60,400 60,400 60,400 10 604,000
22/11/2023 60,400 0.90 ▲ 1.49 59,500 60,400 55,400 3,300 199,320,000
21/11/2023 59,500 -1.50 ▼ -2.52 61,000 60,200 59,200 880 52,360,000
17/11/2023 61,000 -1.50 ▼ -2.46 62,500 61,600 59,500 40 2,440,000
16/11/2023 62,500 1.50 ▲ 2.40 61,000 62,500 61,000 20 1,250,000
15/11/2023 61,000 0.40 ▲ 0.66 60,600 61,200 60,600 710 43,310,000
14/11/2023 60,600 -1.60 ▼ -2.64 62,200 60,800 59,000 910 55,146,000
10/11/2023 62,200 1.10 ▲ 1.77 61,100 63,000 58,300 870 54,114,000
09/11/2023 61,100 -2.40 ▼ -3.93 63,500 61,100 61,100 10 611,000
08/11/2023 63,500 2.00 ▲ 3.15 61,500 63,500 63,500 10 635,000
07/11/2023 61,500 0.70 ▲ 1.14 60,800 61,500 57,600 1,200 73,800,000
06/11/2023 60,800 -1.80 ▼ -2.96 62,600 62,300 60,000 100 6,080,000
03/11/2023 62,600 0.00 ■■ 0.00 62,600 62,600 62,600 30 1,878,000
02/11/2023 62,600 0.90 ▲ 1.44 61,700 63,400 57,400 660 41,316,000
01/11/2023 61,700 -1.30 ▼ -2.11 63,000 62,900 60,100 390 24,063,000
31/10/2023 63,000 0.40 ▲ 0.63 62,600 63,400 62,800 700 44,100,000
30/10/2023 62,600 0.70 ▲ 1.12 61,900 62,600 58,600 430 26,918,000
27/10/2023 61,900 0.00 ■■ 0.00 61,900 62,700 60,100 510 31,569,000
26/10/2023 61,900 -1.70 ▼ -2.75 63,600 62,300 60,000 430 26,617,000
25/10/2023 63,600 -0.40 ▼ -0.63 64,000 64,000 61,600 210 13,356,000
24/10/2023 64,000 -2.00 ▼ -3.13 66,000 64,000 62,200 270 17,280,000
23/10/2023 66,000 -0.30 ▼ -0.45 66,300 66,000 63,600 370 24,420,000
20/10/2023 66,300 -0.40 ▼ -0.60 66,700 66,500 63,300 1,250 82,875,000
19/10/2023 66,700 -1.00 ▼ -1.50 67,700 67,900 65,700 130 8,671,000
18/10/2023 67,700 1.60 ▲ 2.36 66,100 68,000 65,700 460 31,142,000
17/10/2023 66,100 0.00 ■■ 0.00 66,100 66,100 64,600 60 3,966,000
16/10/2023 66,100 -0.10 ▼ -0.15 66,200 66,100 66,000 60 3,966,000
13/10/2023 66,200 0.00 ■■ 0.00 66,200 66,200 65,000 210 13,902,000
12/10/2023 66,200 0.00 ■■ 0.00 66,200 66,200 66,200 270 17,874,000
10/10/2023 66,200 0.70 ▲ 1.06 65,500 66,200 65,000 200 13,240,000
09/10/2023 65,500 0.50 ▲ 0.76 65,000 66,300 65,000 860 56,330,000
06/10/2023 65,000 -1.00 ▼ -1.54 66,000 66,000 65,000 100 6,500,000
05/10/2023 66,000 0.50 ▲ 0.76 65,500 67,000 65,500 60 3,960,000
04/10/2023 65,500 -0.40 ▼ -0.61 65,900 65,500 62,100 260 17,030,000
03/10/2023 65,900 -0.30 ▼ -0.46 66,200 65,900 65,900 330 21,747,000
02/10/2023 66,200 0.30 ▲ 0.45 65,900 67,000 66,000 670 44,354,000
29/09/2023 65,900 0.00 ■■ 0.00 65,900 65,900 65,900 70 4,613,000
28/09/2023 65,900 -1.40 ▼ -2.12 67,300 67,000 63,600 190 12,521,000
26/09/2023 67,300 -0.60 ▼ -0.89 67,900 67,400 63,200 130 8,749,000
22/09/2023 69,000 -1.00 ▼ -1.45 70,000 69,400 69,000 20 1,380,000
21/09/2023 70,000 2.90 ▲ 4.14 67,100 70,000 66,500 60 4,200,000
20/09/2023 69,600 -0.40 ▼ -0.57 70,000 69,600 68,500 1,360 94,656,000
19/09/2023 70,000 -0.90 ▼ -1.29 70,900 71,500 70,000 780 54,600,000
18/09/2023 70,900 1.80 ▲ 2.54 69,100 71,000 69,400 1,180 83,662,000
15/09/2023 69,100 0.10 ▲ 0.14 69,000 69,500 65,900 1,390 96,049,000
14/09/2023 69,000 0.30 ▲ 0.43 68,700 69,000 68,300 810 55,890,000
13/09/2023 68,700 0.90 ▲ 1.31 67,800 68,700 66,600 1,140 78,318,000
12/09/2023 67,800 0.60 ▲ 0.88 67,200 67,800 65,900 360 24,408,000
11/09/2023 67,200 0.30 ▲ 0.45 66,900 67,300 66,800 1,230 82,656,000
08/09/2023 66,900 -0.10 ▼ -0.15 67,000 67,400 65,400 820 54,858,000
07/09/2023 67,000 0.00 ■■ 0.00 67,000 67,100 65,900 960 64,320,000
06/09/2023 67,000 1.70 ▲ 2.54 65,300 67,000 65,300 1,220 81,740,000
05/09/2023 65,300 -2.70 ▼ -4.13 68,000 67,000 64,100 4,020 262,506,000
31/08/2023 68,000 0.00 ■■ 0.00 68,000 68,000 66,000 930 63,240,000
30/08/2023 68,000 -1.00 ▼ -1.47 69,000 69,000 67,900 520 35,360,000
29/08/2023 69,000 1.50 ▲ 2.17 67,500 69,500 66,800 1,760 121,440,000
28/08/2023 67,500 -3.10 ▼ -4.59 70,600 70,600 66,200 1,010 68,175,000
25/08/2023 70,600 0.70 ▲ 0.99 69,900 71,000 69,800 1,930 136,258,000
24/08/2023 69,900 1.90 ▲ 2.72 68,000 69,900 68,000 3,370 235,563,000
23/08/2023 68,000 0.50 ▲ 0.74 67,500 68,200 67,800 3,420 232,560,000
22/08/2023 67,500 0.70 ▲ 1.04 66,800 68,000 66,900 820 55,350,000
21/08/2023 66,800 0.80 ▲ 1.20 66,000 66,900 65,400 1,020 68,136,000
18/08/2023 66,000 1.00 ▲ 1.52 65,000 66,000 64,900 7,000 462,000,000
17/08/2023 65,000 1.90 ▲ 2.92 63,100 65,000 62,900 27,470 1,785,550,000
16/08/2023 63,100 0.10 ▲ 0.16 63,000 63,100 63,000 160 10,096,000
15/08/2023 63,000 0.30 ▲ 0.48 62,700 63,000 62,600 280 17,640,000
14/08/2023 62,700 0.40 ▲ 0.64 62,300 62,700 62,300 260 16,302,000
11/08/2023 62,300 0.20 ▲ 0.32 62,100 62,300 61,000 810 50,463,000
10/08/2023 62,100 -1.50 ▼ -2.42 63,600 62,700 62,100 300 18,630,000
09/08/2023 63,600 -0.10 ▼ -0.16 63,700 63,700 62,800 1,180 75,048,000
08/08/2023 63,700 0.00 ■■ 0.00 63,700 63,700 63,000 290 18,473,000
07/08/2023 63,700 0.90 ▲ 1.41 62,800 63,900 62,700 580 36,946,000
04/08/2023 62,800 -0.30 ▼ -0.48 63,100 64,000 62,800 680 42,704,000
03/08/2023 63,100 -0.40 ▼ -0.63 63,500 63,200 63,100 900 56,790,000
02/08/2023 63,500 -0.90 ▼ -1.42 64,400 63,700 63,200 1,540 97,790,000
01/08/2023 64,400 1.20 ▲ 1.86 63,200 64,900 64,000 1,430 92,092,000
31/07/2023 63,200 0.10 ▲ 0.16 63,100 63,300 63,000 1,900 120,080,000
28/07/2023 63,100 0.70 ▲ 1.11 62,400 64,400 62,400 5,120 323,072,000
27/07/2023 62,400 0.90 ▲ 1.44 61,500 62,400 59,600 2,100 131,040,000
26/07/2023 61,500 0.00 ■■ 0.00 61,500 61,600 60,000 3,740 230,010,000
25/07/2023 61,500 1.00 ▲ 1.63 60,500 62,700 60,600 2,870 176,505,000
24/07/2023 60,500 -4.00 ▼ -6.61 64,500 64,000 60,500 6,260 378,730,000
21/07/2023 64,500 -3.40 ▼ -5.27 67,900 66,800 64,500 3,970 256,065,000
20/07/2023 67,900 -0.40 ▼ -0.59 68,300 68,300 65,000 1,640 111,356,000
19/07/2023 68,300 0.30 ▲ 0.44 68,000 68,400 66,500 2,180 148,894,000
18/07/2023 68,000 0.80 ▲ 1.18 67,200 68,800 66,300 1,050 71,400,000
17/07/2023 67,200 2.70 ▲ 4.02 64,500 67,500 64,500 7,100 477,120,000
14/07/2023 64,500 -0.50 ▼ -0.78 65,000 65,100 63,000 1,680 108,360,000
13/07/2023 65,000 -1.00 ▼ -1.54 66,000 66,000 63,900 2,050 133,250,000
12/07/2023 66,000 0.20 ▲ 0.30 65,800 66,000 65,000 1,240 81,840,000
11/07/2023 65,800 3.50 ▲ 5.32 62,300 65,800 63,300 4,740 311,892,000
10/07/2023 62,300 0.30 ▲ 0.48 62,000 62,300 60,700 1,650 102,795,000
07/07/2023 62,000 0.60 ▲ 0.97 61,400 62,600 61,500 3,930 243,660,000
06/07/2023 61,400 2.00 ▲ 3.26 59,400 61,500 59,400 5,970 366,558,000
05/07/2023 59,400 0.50 ▲ 0.84 58,900 59,400 58,900 3,640 216,216,000
04/07/2023 58,900 -0.10 ▼ -0.17 59,000 59,000 58,500 450 26,505,000
03/07/2023 59,000 -0.70 ▼ -1.19 59,700 60,100 59,000 870 51,330,000
30/06/2023 59,700 1.10 ▲ 1.84 58,600 59,900 58,200 520 31,044,000
29/06/2023 58,600 -1.00 ▼ -1.71 59,600 59,000 58,500 940 55,084,000
28/06/2023 59,600 -0.40 ▼ -0.67 60,000 60,000 59,600 330 19,668,000
27/06/2023 60,000 1.00 ▲ 1.67 59,000 60,300 58,700 1,870 112,200,000
26/06/2023 59,000 0.00 ■■ 0.00 59,000 59,100 58,000 1,450 85,550,000
23/06/2023 59,000 0.40 ▲ 0.68 58,600 59,200 58,400 500 29,500,000
22/06/2023 58,600 -0.40 ▼ -0.68 59,000 59,400 58,300 640 37,504,000
21/06/2023 59,000 0.00 ■■ 0.00 59,000 59,100 58,000 3,020 178,180,000
20/06/2023 59,000 -0.10 ▼ -0.17 59,100 59,400 57,900 3,460 204,140,000
19/06/2023 59,100 -0.30 ▼ -0.51 59,400 59,400 58,500 3,100 183,210,000
16/06/2023 59,400 -0.50 ▼ -0.84 59,900 60,000 58,500 2,590 153,846,000
15/06/2023 59,900 -0.10 ▼ -0.17 60,000 59,900 59,000 1,860 111,414,000
14/06/2023 60,000 0.20 ▲ 0.33 59,800 60,400 59,000 4,620 277,200,000
13/06/2023 59,800 -1.00 ▼ -1.67 60,800 61,200 59,000 870 52,026,000
12/06/2023 60,800 1.80 ▲ 2.96 59,000 61,500 59,000 5,970 362,976,000
09/06/2023 59,000 2.40 ▲ 4.07 56,600 59,200 57,300 3,790 223,610,000
08/06/2023 56,600 0.50 ▲ 0.88 56,100 56,800 56,000 2,720 153,952,000
07/06/2023 56,100 1.10 ▲ 1.96 55,000 56,200 55,000 1,990 111,639,000
06/06/2023 55,000 0.00 ■■ 0.00 55,000 55,500 54,100 690 37,950,000
05/06/2023 55,000 -1.80 ▼ -3.27 56,800 57,400 55,000 690 37,950,000
02/06/2023 56,800 2.60 ▲ 4.58 54,200 56,800 54,200 4,870 276,616,000
01/06/2023 54,200 -0.20 ▼ -0.37 54,400 54,900 53,300 600 32,520,000
31/05/2023 54,400 -0.80 ▼ -1.47 55,200 55,200 54,100 1,870 101,728,000
30/05/2023 55,200 -0.20 ▼ -0.36 55,400 55,600 54,400 3,050 168,360,000
29/05/2023 55,400 2.00 ▲ 3.61 53,400 56,000 53,900 5,970 330,738,000
26/05/2023 53,400 1.80 ▲ 3.37 51,600 53,400 51,400 3,270 174,618,000
25/05/2023 51,600 0.30 ▲ 0.58 51,300 52,000 51,300 590 30,444,000
24/05/2023 51,300 1.75 ▲ 3.41 49,550 51,400 49,500 3,030 155,439,000
23/05/2023 49,550 0.50 ▲ 1.01 49,050 49,750 49,550 1,120 55,496,000
22/05/2023 49,050 0.05 ▲ 0.10 49,000 49,750 49,000 1,090 53,464,500
19/05/2023 49,000 0.20 ▲ 0.41 48,800 49,100 48,000 4,260 208,740,000
18/05/2023 48,800 -1.20 ▼ -2.46 50,000 50,000 48,800 460 22,448,000
17/05/2023 50,000 1.55 ▲ 3.10 48,450 50,500 48,000 2,030 101,500,000
16/05/2023 48,450 0.75 ▲ 1.55 47,700 48,450 47,900 2,700 130,815,000
15/05/2023 47,700 0.05 ▲ 0.10 47,650 47,700 46,550 910 43,407,000
12/05/2023 47,650 -0.05 ▼ -0.10 47,700 47,700 46,500 170 8,100,500
11/05/2023 47,700 1.90 ▲ 3.98 45,800 47,700 45,400 3,840 183,168,000
10/05/2023 45,800 -0.15 ▼ -0.33 45,950 46,050 45,800 2,020 92,516,000
09/05/2023 45,950 0.20 ▲ 0.44 45,750 46,650 45,850 4,060 186,557,000
08/05/2023 45,750 0.55 ▲ 1.20 45,200 46,800 45,400 1,630 74,572,500
05/05/2023 45,200 1.65 ▲ 3.65 43,550 46,150 43,600 4,920 222,384,000
04/05/2023 43,550 0.25 ▲ 0.57 43,300 43,600 42,200 3,130 136,311,500
28/04/2023 43,300 0.30 ▲ 0.69 43,000 43,450 42,500 1,660 71,878,000
27/04/2023 43,000 -0.35 ▼ -0.81 43,350 43,350 41,800 4,040 173,720,000
26/04/2023 43,350 -0.65 ▼ -1.50 44,000 43,350 43,150 1,730 74,995,500
25/04/2023 44,000 0.00 ■■ 0.00 44,000 44,000 43,400 2,580 113,520,000
24/04/2023 44,000 0.50 ▲ 1.14 43,500 44,000 43,550 1,660 73,040,000
21/04/2023 43,500 -0.45 ▼ -1.03 43,950 44,150 43,500 1,710 74,385,000
20/04/2023 43,950 -0.10 ▼ -0.23 44,050 44,350 43,700 2,710 119,104,500
19/04/2023 44,050 -0.15 ▼ -0.34 44,200 44,200 41,500 1,330 58,586,500
18/04/2023 44,200 0.20 ▲ 0.45 44,000 44,200 43,150 1,090 48,178,000
17/04/2023 44,000 -0.15 ▼ -0.34 44,150 44,100 44,000 290 12,760,000
14/04/2023 44,150 0.00 ■■ 0.00 44,150 44,350 44,150 1,380 60,927,000
13/04/2023 44,150 -0.15 ▼ -0.34 44,300 44,300 43,500 800 35,320,000
12/04/2023 44,300 0.85 ▲ 1.92 43,450 44,300 43,500 2,460 108,978,000
11/04/2023 43,450 -0.40 ▼ -0.92 43,850 43,800 43,150 770 33,456,500
10/04/2023 43,850 0.00 ■■ 0.00 43,850 44,000 43,450 50 2,192,500
07/04/2023 43,850 0.80 ▲ 1.82 43,050 44,000 43,200 1,560 68,406,000
06/04/2023 43,050 -0.25 ▼ -0.58 43,300 43,300 42,700 1,000 43,050,000
05/04/2023 43,300 0.00 ■■ 0.00 43,300 43,450 43,100 1,170 50,661,000
04/04/2023 43,300 0.35 ▲ 0.81 42,950 43,900 43,000 2,150 93,095,000
03/04/2023 42,950 0.45 ▲ 1.05 42,500 43,000 42,800 1,780 76,451,000
31/03/2023 42,500 0.20 ▲ 0.47 42,300 42,850 42,400 2,720 115,600,000
30/03/2023 42,300 0.00 ■■ 0.00 42,300 43,200 42,100 1,570 66,411,000
29/03/2023 42,300 -1.15 ▼ -2.72 43,450 42,950 42,100 6,850 289,755,000
28/03/2023 43,450 -0.45 ▼ -1.04 43,900 43,450 42,150 110 4,779,500
24/03/2023 44,350 0.05 ▲ 0.11 44,300 44,400 42,700 30 1,330,500
22/03/2023 43,850 0.35 ▲ 0.80 43,500 43,850 42,900 450 19,732,500
21/03/2023 43,500 -0.45 ▼ -1.03 43,950 43,500 43,000 680 29,580,000
20/03/2023 43,950 -0.05 ▼ -0.11 44,000 44,000 43,050 80 3,516,000
17/03/2023 44,000 -0.85 ▼ -1.93 44,850 44,150 43,200 1,980 87,120,000
16/03/2023 44,850 -0.05 ▼ -0.11 44,900 44,850 44,850 10 448,500
15/03/2023 44,900 0.40 ▲ 0.89 44,500 44,900 44,500 60 2,694,000
14/03/2023 44,500 -0.40 ▼ -0.90 44,900 44,500 44,500 100 4,450,000
13/03/2023 44,900 -0.10 ▼ -0.22 45,000 44,900 44,900 80 3,592,000
10/03/2023 45,000 -0.05 ▼ -0.11 45,050 45,000 44,400 100 4,500,000
09/03/2023 45,050 0.05 ▲ 0.11 45,000 45,050 44,650 360 16,218,000
08/03/2023 45,000 0.00 ■■ 0.00 45,000 45,000 44,900 110 4,950,000
07/03/2023 45,000 -0.20 ▼ -0.44 45,200 45,000 44,600 70 3,150,000
06/03/2023 45,200 0.20 ▲ 0.44 45,000 45,300 45,200 110 4,972,000
03/03/2023 45,000 0.00 ■■ 0.00 45,000 45,450 45,000 350 15,750,000
02/03/2023 45,000 0.10 ▲ 0.22 44,900 45,000 44,850 110 4,950,000
01/03/2023 44,900 -0.10 ▼ -0.22 45,000 44,900 44,050 120 5,388,000
28/02/2023 45,000 -0.20 ▼ -0.44 45,200 45,000 44,200 100 4,500,000
27/02/2023 45,200 0.20 ▲ 0.44 45,000 45,200 45,200 10 452,000
24/02/2023 45,000 -0.35 ▼ -0.78 45,350 45,000 44,550 930 41,850,000
23/02/2023 45,350 0.00 ■■ 0.00 45,350 45,350 45,000 410 18,593,500
22/02/2023 45,350 0.20 ▲ 0.44 45,150 46,000 45,350 850 38,547,500
21/02/2023 45,150 -0.35 ▼ -0.78 45,500 45,150 45,150 50 2,257,500
20/02/2023 45,500 0.10 ▲ 0.22 45,400 45,500 45,000 600 27,300,000
17/02/2023 45,400 0.00 ■■ 0.00 45,400 45,400 45,000 370 16,798,000
16/02/2023 45,400 0.40 ▲ 0.88 45,000 45,400 45,000 150 6,810,000
15/02/2023 45,000 0.00 ■■ 0.00 45,000 45,000 44,100 340 15,300,000
14/02/2023 45,000 -0.20 ▼ -0.44 45,200 45,000 45,000 20 900,000
13/02/2023 45,200 0.00 ■■ 0.00 45,200 45,200 44,500 170 7,684,000
10/02/2023 45,200 -0.45 ▼ -1.00 45,650 45,800 45,200 240 10,848,000
09/02/2023 45,650 -0.25 ▼ -0.55 45,900 46,500 44,400 1,540 70,301,000
08/02/2023 45,900 0.00 ■■ 0.00 45,900 46,000 44,600 880 40,392,000
07/02/2023 45,900 0.05 ▲ 0.11 45,850 46,500 45,600 1,810 83,079,000
06/02/2023 45,850 0.25 ▲ 0.55 45,600 45,900 44,500 60 2,751,000
03/02/2023 45,600 0.00 ■■ 0.00 45,600 46,200 45,200 430 19,608,000
02/02/2023 45,600 0.20 ▲ 0.44 45,400 45,600 45,400 220 10,032,000
01/02/2023 45,400 -0.60 ▼ -1.32 46,000 46,100 45,000 4,410 200,214,000
31/01/2023 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 1,000 46,000,000
30/01/2023 46,000 0.20 ▲ 0.43 45,800 46,000 45,800 2,150 98,900,000
27/01/2023 45,800 0.60 ▲ 1.31 45,200 46,500 45,700 1,920 87,936,000
19/01/2023 45,200 1.85 ▲ 4.09 43,350 45,200 43,400 2,340 105,768,000
18/01/2023 43,350 0.20 ▲ 0.46 43,150 43,500 43,350 230 9,970,500
17/01/2023 43,150 0.00 ■■ 0.00 43,150 43,150 43,150 80 3,452,000
16/01/2023 43,150 -0.35 ▼ -0.81 43,500 43,150 42,200 20 863,000
13/01/2023 43,500 0.70 ▲ 1.61 42,800 43,500 43,000 800 34,800,000
12/01/2023 42,800 -0.10 ▼ -0.23 42,900 42,800 42,000 250 10,700,000
11/01/2023 42,900 1.00 ▲ 2.33 41,900 43,200 42,000 910 39,039,000
10/01/2023 41,900 0.40 ▲ 0.95 41,500 41,900 41,500 940 39,386,000
09/01/2023 41,500 -0.40 ▼ -0.96 41,900 42,500 41,500 240 9,960,000
06/01/2023 41,900 0.35 ▲ 0.84 41,550 41,950 41,550 170 7,123,000
05/01/2023 41,550 -0.25 ▼ -0.60 41,800 41,800 41,500 90 3,739,500
04/01/2023 41,800 -0.10 ▼ -0.24 41,900 41,900 41,450 260 10,868,000
03/01/2023 41,900 0.80 ▲ 1.91 41,100 41,900 41,000 1,540 64,526,000
30/12/2022 41,100 -0.10 ▼ -0.24 41,200 41,100 40,600 210 8,631,000
29/12/2022 41,200 -0.10 ▼ -0.24 41,300 41,300 40,700 500 20,600,000
28/12/2022 41,300 0.50 ▲ 1.21 40,800 41,300 40,800 1,700 70,210,000
27/12/2022 40,800 0.75 ▲ 1.84 40,050 40,900 40,050 2,760 112,608,000
26/12/2022 40,050 -1.25 ▼ -3.12 41,300 41,000 40,050 850 34,042,500
23/12/2022 41,300 -0.10 ▼ -0.24 41,400 41,300 41,000 150 6,195,000
22/12/2022 41,400 -0.20 ▼ -0.48 41,600 41,400 40,400 300 12,420,000
21/12/2022 41,600 -0.10 ▼ -0.24 41,700 41,600 41,000 280 11,648,000
20/12/2022 41,700 -0.05 ▼ -0.12 41,750 41,800 40,200 3,520 146,784,000
19/12/2022 41,750 -0.05 ▼ -0.12 41,800 41,800 41,350 80 3,340,000
15/12/2022 41,800 0.30 ▲ 0.72 41,500 41,950 41,500 390 16,302,000
14/12/2022 41,500 0.50 ▲ 1.20 41,000 41,500 41,050 390 16,185,000
13/12/2022 41,000 -0.60 ▼ -1.46 41,600 41,600 41,000 270 11,070,000
12/12/2022 41,600 -0.30 ▼ -0.72 41,900 41,850 41,500 210 8,736,000
09/12/2022 41,900 0.15 ▲ 0.36 41,750 41,900 41,800 40 1,676,000
08/12/2022 41,750 -0.35 ▼ -0.84 42,100 42,000 40,500 820 34,235,000
07/12/2022 42,100 0.60 ▲ 1.43 41,500 42,100 41,000 870 36,627,000
06/12/2022 41,500 -1.20 ▼ -2.89 42,700 41,500 41,500 70 2,905,000
05/12/2022 42,700 0.40 ▲ 0.94 42,300 43,400 41,550 450 19,215,000
03/12/2022 42,300 -0.30 ▼ -0.71 42,600 43,000 41,000 6,790 287,217,000
02/12/2022 42,300 -0.30 ▼ -0.71 42,600 43,000 41,000 6,790 287,217,000
01/12/2022 42,600 0.00 ■■ 0.00 42,600 43,000 41,200 440 18,744,000
30/11/2022 42,600 0.15 ▲ 0.35 42,450 42,800 40,600 1,010 43,026,000
29/11/2022 42,450 0.45 ▲ 1.06 42,000 42,700 42,450 70 2,971,500
28/11/2022 42,000 0.20 ▲ 0.48 41,800 42,000 41,200 660 27,720,000
27/11/2022 41,800 -0.60 ▼ -1.44 42,400 41,900 41,000 370 15,466,000
25/11/2022 41,800 -0.60 ▼ -1.44 42,400 41,900 41,000 370 15,466,000
24/11/2022 42,400 -0.40 ▼ -0.94 42,800 42,750 40,000 360 15,264,000
23/11/2022 42,800 -0.10 ▼ -0.23 42,900 42,900 42,800 90 3,852,000
22/11/2022 42,800 -0.10 ▼ -0.23 42,900 42,900 42,800 90 3,852,000
21/11/2022 42,900 0.00 ■■ 0.00 42,900 42,900 42,900 90 3,861,000
20/11/2022 42,900 0.00 ■■ 0.00 42,900 42,900 42,900 210 9,009,000
18/11/2022 42,900 0.00 ■■ 0.00 42,900 42,900 42,900 210 9,009,000
17/11/2022 42,900 -0.10 ▼ -0.23 43,000 43,000 42,000 1,140 48,906,000
16/11/2022 43,000 2.50 ▲ 5.81 40,500 43,000 39,900 1,990 85,570,000
15/11/2022 40,500 -0.50 ▼ -1.23 41,000 41,500 39,700 660 26,730,000
14/11/2022 41,000 -1.30 ▼ -3.17 42,300 43,800 41,000 180 7,380,000
11/11/2022 42,300 -0.50 ▼ -1.18 42,800 45,000 41,500 530 22,419,000
10/11/2022 42,800 -0.20 ▼ -0.47 43,000 43,000 41,600 310 13,268,000
09/11/2022 43,000 0.00 ■■ 0.00 43,000 43,100 42,900 490 21,070,000
08/11/2022 43,000 -0.50 ▼ -1.16 43,500 43,300 42,850 1,020 43,860,000
07/11/2022 43,500 0.00 ■■ 0.00 43,500 43,500 41,800 80 3,480,000
05/11/2022 43,500 -0.30 ▼ -0.69 43,800 43,500 42,700 890 38,715,000
04/11/2022 43,500 -0.30 ▼ -0.69 43,800 43,500 42,700 890 38,715,000
03/11/2022 43,800 -0.20 ▼ -0.46 44,000 43,800 43,500 820 35,916,000
02/11/2022 44,000 0.20 ▲ 0.45 43,800 44,000 43,800 720 31,680,000
01/11/2022 43,800 -0.30 ▼ -0.68 44,100 43,900 43,600 1,940 84,972,000
31/10/2022 44,100 -0.40 ▼ -0.91 44,500 44,100 44,100 10 441,000
28/10/2022 44,500 0.30 ▲ 0.67 44,200 44,500 43,500 190 8,455,000
27/10/2022 44,200 0.00 ■■ 0.00 44,200 44,500 44,200 260 11,492,000
26/10/2022 44,200 -0.05 ▼ -0.11 44,250 44,200 42,500 640 28,288,000
25/10/2022 44,250 -0.05 ▼ -0.11 44,300 44,400 43,000 710 31,417,500
24/10/2022 44,300 -0.65 ▼ -1.47 44,950 44,900 43,000 1,460 64,678,000
21/10/2022 44,950 -0.05 ▼ -0.11 45,000 45,000 43,600 690 31,015,500
20/10/2022 45,000 0.15 ▲ 0.33 44,850 45,100 44,500 530 23,850,000
19/10/2022 44,850 0.00 ■■ 0.00 44,850 0 0 190 8,521,500
18/10/2022 44,850 1.55 ▲ 3.46 43,300 44,900 43,200 780 34,983,000
17/10/2022 43,300 -0.70 ▼ -1.62 44,000 43,300 43,000 590 25,547,000
16/10/2022 44,000 0.50 ▲ 1.14 43,500 44,400 42,200 220 9,680,000
14/10/2022 44,000 0.50 ▲ 1.14 43,500 44,400 42,200 220 9,680,000
13/10/2022 43,500 0.00 ■■ 0.00 43,500 45,000 43,000 620 26,970,000
12/10/2022 43,500 0.10 ▲ 0.23 43,400 43,700 43,200 1,210 52,635,000
11/10/2022 43,400 -0.20 ▼ -0.46 43,600 43,950 42,500 1,500 65,100,000
07/10/2022 43,200 -1.80 ▼ -4.17 45,000 45,000 43,000 2,100 90,720,000
06/10/2022 45,000 0.00 ■■ 0.00 45,000 45,000 44,400 2,440 109,800,000
05/10/2022 45,000 0.50 ▲ 1.11 44,500 45,300 45,000 50 2,250,000
04/10/2022 44,500 -1.05 ▼ -2.36 45,550 45,500 44,500 2,250 100,125,000
03/10/2022 45,550 0.00 ■■ 0.00 45,550 45,550 42,600 1,120 51,016,000
30/09/2022 45,550 -0.35 ▼ -0.77 45,900 46,000 45,550 200 9,110,000
29/09/2022 45,900 -0.10 ▼ -0.22 46,000 47,300 45,700 560 25,704,000
28/09/2022 46,000 -1.50 ▼ -3.26 47,500 47,000 46,000 370 17,020,000
27/09/2022 47,500 -0.15 ▼ -0.32 47,650 47,700 46,500 220 10,450,000
26/09/2022 47,650 -0.55 ▼ -1.15 48,200 48,000 46,500 1,310 62,421,500
25/09/2022 48,200 0.00 ■■ 0.00 48,200 48,200 47,500 110 5,302,000
23/09/2022 48,200 0.00 ■■ 0.00 48,200 48,200 47,500 110 5,302,000
22/09/2022 48,200 -0.05 ▼ -0.10 48,250 48,250 47,000 500 24,100,000
21/09/2022 48,250 -0.35 ▼ -0.73 48,600 48,250 47,650 390 18,817,500
20/09/2022 48,600 -0.30 ▼ -0.62 48,900 48,600 47,900 160 7,776,000
19/09/2022 48,900 0.30 ▲ 0.61 48,600 49,400 47,650 340 16,626,000
16/09/2022 48,600 -0.20 ▼ -0.41 48,800 48,750 47,800 890 43,254,000
15/09/2022 48,800 -0.05 ▼ -0.10 48,850 48,850 48,000 1,050 51,240,000
14/09/2022 48,850 -0.25 ▼ -0.51 49,100 49,300 48,500 1,300 63,505,000
13/09/2022 51,600 0.10 ▲ 0.19 51,500 51,600 51,200 1,410 72,756,000
12/09/2022 51,500 0.20 ▲ 0.39 51,300 52,000 51,300 890 45,835,000
09/09/2022 51,500 0.20 ▲ 0.39 51,300 51,600 50,700 190 9,785,000
08/09/2022 51,300 0.30 ▲ 0.58 51,000 51,400 51,000 300 15,390,000
07/09/2022 51,000 -0.50 ▼ -0.98 51,500 51,500 51,000 1,560 79,560,000
06/09/2022 51,500 0.50 ▲ 0.97 51,000 51,500 51,100 1,370 70,555,000
05/09/2022 51,000 0.00 ■■ 0.00 51,000 51,600 51,000 1,620 82,620,000
31/08/2022 51,000 0.80 ▲ 1.57 50,200 51,200 50,500 1,750 89,250,000
30/08/2022 50,200 -0.10 ▼ -0.20 50,300 50,300 50,100 890 44,678,000
29/08/2022 50,300 -0.20 ▼ -0.40 50,500 50,500 50,300 350 17,605,000
26/08/2022 50,500 -0.70 ▼ -1.39 51,200 50,800 50,300 300 15,150,000
25/08/2022 51,200 -0.20 ▼ -0.39 51,400 51,200 50,000 3,350 171,520,000
24/08/2022 51,400 0.20 ▲ 0.39 51,200 51,600 50,900 370 19,018,000
23/08/2022 51,200 0.20 ▲ 0.39 51,000 51,300 50,800 490 25,088,000
22/08/2022 51,000 -0.10 ▼ -0.20 51,100 51,300 50,800 380 19,380,000
21/08/2022 51,100 -0.60 ▼ -1.17 51,700 51,500 51,000 420 21,462,000
19/08/2022 51,100 -0.60 ▼ -1.17 51,700 51,500 51,000 420 21,462,000
18/08/2022 51,700 0.20 ▲ 0.39 51,500 51,700 50,900 220 11,374,000
17/08/2022 51,500 -0.30 ▼ -0.58 51,800 51,600 51,300 1,040 53,560,000
16/08/2022 51,800 0.20 ▲ 0.39 51,600 51,900 51,200 3,320 171,976,000
15/08/2022 51,600 0.40 ▲ 0.78 51,200 51,600 50,500 570 29,412,000
14/08/2022 51,200 -0.10 ▼ -0.20 51,300 51,300 50,100 1,300 66,560,000
12/08/2022 51,200 -0.10 ▼ -0.20 51,300 51,300 50,100 1,300 66,560,000
11/08/2022 51,300 0.00 ■■ 0.00 51,300 51,400 50,100 640 32,832,000
10/08/2022 51,300 -0.10 ▼ -0.19 51,400 51,300 50,500 1,330 68,229,000
09/08/2022 51,400 0.50 ▲ 0.97 50,900 51,600 50,700 1,570 80,698,000
08/08/2022 50,900 0.30 ▲ 0.59 50,600 50,900 50,000 440 22,396,000
07/08/2022 50,600 -0.40 ▼ -0.79 51,000 51,000 49,800 1,160 58,696,000
05/08/2022 50,600 -0.40 ▼ -0.79 51,000 51,000 49,800 1,160 58,696,000
04/08/2022 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 180 9,180,000
03/08/2022 51,000 0.10 ▲ 0.20 50,900 51,000 50,300 260 13,260,000
02/08/2022 50,900 -0.30 ▼ -0.59 51,200 51,100 50,300 2,700 137,430,000
01/08/2022 51,200 0.20 ▲ 0.39 51,000 51,200 50,600 640 32,768,000
31/07/2022 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 10 510,000
29/07/2022 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 10 510,000
28/07/2022 51,000 -0.40 ▼ -0.78 51,400 51,400 50,200 380 19,380,000
27/07/2022 51,400 -0.20 ▼ -0.39 51,600 51,400 51,400 10 514,000
26/07/2022 51,600 1.50 ▲ 2.91 50,100 51,600 50,000 1,140 58,824,000
25/07/2022 50,100 -0.80 ▼ -1.60 50,900 50,200 50,000 530 26,553,000
22/07/2022 50,900 0.20 ▲ 0.39 50,700 51,700 50,400 880 44,792,000
21/07/2022 50,700 0.20 ▲ 0.39 50,500 50,800 50,500 270 13,689,000
20/07/2022 50,500 0.00 ■■ 0.00 50,500 51,000 49,600 480 24,240,000
19/07/2022 50,500 -0.90 ▼ -1.78 51,400 51,300 50,400 210 10,605,000
18/07/2022 51,400 0.60 ▲ 1.17 50,800 51,400 50,100 120 6,168,000
17/07/2022 51,700 0.90 ▲ 1.74 50,800 51,800 51,700 340 17,578,000
15/07/2022 51,700 0.90 ▲ 1.74 50,800 51,800 51,700 340 17,578,000
14/07/2022 50,800 0.00 ■■ 0.00 50,800 50,900 49,600 730 37,084,000
13/07/2022 50,800 -0.50 ▼ -0.98 51,300 51,000 50,300 130 6,604,000
11/07/2022 51,300 0.20 ▲ 0.39 51,100 51,700 50,000 310 15,903,000
10/07/2022 51,100 -0.40 ▼ -0.78 51,500 51,400 50,000 1,410 72,051,000
08/07/2022 51,100 -0.40 ▼ -0.78 51,500 51,400 50,000 1,410 72,051,000
07/07/2022 51,500 0.60 ▲ 1.17 50,900 51,500 50,900 590 30,385,000
06/07/2022 50,900 0.00 ■■ 0.00 50,900 51,000 50,100 1,200 61,080,000
05/07/2022 50,900 0.00 ■■ 0.00 50,900 50,900 50,000 420 21,378,000
04/07/2022 50,900 0.40 ▲ 0.79 50,500 50,900 49,700 580 29,522,000
03/07/2022 50,500 0.00 ■■ 0.00 50,500 51,000 49,650 1,700 85,850,000
01/07/2022 50,500 0.00 ■■ 0.00 50,500 51,000 49,650 1,700 85,850,000
30/06/2022 50,500 -1.00 ▼ -1.98 51,500 51,500 50,500 430 21,715,000
29/06/2022 51,500 0.30 ▲ 0.58 51,200 51,500 49,500 1,870 96,305,000
28/06/2022 51,200 0.70 ▲ 1.37 50,500 51,200 50,700 2,010 102,912,000
27/06/2022 50,500 1.00 ▲ 1.98 49,500 50,500 49,500 4,460 225,230,000
25/06/2022 49,500 0.00 ■■ 0.00 49,500 50,000 49,500 2,190 108,405,000
24/06/2022 49,500 0.00 ■■ 0.00 49,500 50,000 49,500 2,190 108,405,000
23/06/2022 49,500 -0.10 ▼ -0.20 49,600 49,500 49,400 3,640 180,180,000
22/06/2022 49,600 -0.10 ▼ -0.20 49,700 49,850 48,100 550 27,280,000
21/06/2022 49,700 -0.10 ▼ -0.20 49,800 49,700 48,300 360 17,892,000
20/06/2022 49,800 -0.20 ▼ -0.40 50,000 50,000 48,100 850 42,330,000
18/06/2022 50,000 -0.50 ▼ -1.00 50,500 50,500 49,000 1,440 72,000,000
17/06/2022 50,000 -0.50 ▼ -1.00 50,500 50,500 49,000 1,440 72,000,000
16/06/2022 50,500 0.10 ▲ 0.20 50,400 50,600 49,300 970 48,985,000
15/06/2022 50,400 -0.50 ▼ -0.99 50,900 50,400 49,150 530 26,712,000
14/06/2022 50,900 0.30 ▲ 0.59 50,600 51,000 49,000 1,790 91,111,000
13/06/2022 50,600 -0.80 ▼ -1.58 51,400 51,000 49,600 1,860 94,116,000
10/06/2022 51,400 0.10 ▲ 0.19 51,300 52,600 51,400 940 48,316,000
09/06/2022 51,300 1.30 ▲ 2.53 50,000 52,400 50,300 3,680 188,784,000
08/06/2022 50,000 0.50 ▲ 1.00 49,500 50,700 49,300 1,640 82,000,000
07/06/2022 49,500 -0.20 ▼ -0.40 49,700 49,800 49,500 410 20,295,000
06/06/2022 49,700 0.50 ▲ 1.01 49,200 49,900 48,000 1,170 58,149,000
03/06/2022 49,200 -0.80 ▼ -1.63 50,000 50,000 49,200 230 11,316,000
02/06/2022 50,000 -0.40 ▼ -0.80 50,400 50,000 49,300 1,300 65,000,000
01/06/2022 50,400 0.40 ▲ 0.79 50,000 50,700 50,000 410 20,664,000
31/05/2022 50,000 0.05 ▲ 0.10 49,950 50,000 49,500 1,130 56,500,000
30/05/2022 49,950 0.15 ▲ 0.30 49,800 50,000 49,300 670 33,466,500
27/05/2022 49,800 0.15 ▲ 0.30 49,650 50,000 49,650 790 39,342,000
26/05/2022 49,650 0.00 ■■ 0.00 49,650 50,000 48,600 3,500 173,775,000
25/05/2022 49,650 -0.15 ▼ -0.30 49,800 50,000 48,350 3,180 157,887,000
24/05/2022 49,800 -0.10 ▼ -0.20 49,900 49,800 49,800 10 498,000
23/05/2022 49,900 -0.10 ▼ -0.20 50,000 50,500 48,100 320 15,968,000
22/05/2022 50,000 -1.00 ▼ -2.00 51,000 50,500 48,500 5,580 279,000,000
20/05/2022 50,000 -1.00 ▼ -2.00 51,000 50,500 48,500 5,580 279,000,000
19/05/2022 51,000 0.80 ▲ 1.57 50,200 51,000 49,000 1,220 62,220,000
18/05/2022 50,200 -1.70 ▼ -3.39 51,900 51,800 50,200 5,100 256,020,000
17/05/2022 51,900 2.50 ▲ 4.82 49,400 52,000 47,000 2,350 121,965,000
16/05/2022 49,400 2.15 ▲ 4.35 47,250 49,500 47,300 900 44,460,000
13/05/2022 47,250 -3.55 ▼ -7.51 50,800 51,000 47,250 4,420 208,845,000
12/05/2022 50,800 -2.90 ▼ -5.71 53,700 52,900 49,950 5,350 271,780,000
11/05/2022 53,700 0.00 ■■ 0.00 53,700 53,800 52,000 1,350 72,495,000
10/05/2022 53,700 2.70 ▲ 5.03 51,000 53,700 49,500 4,140 222,318,000
09/05/2022 51,000 -2.80 ▼ -5.49 53,800 53,300 51,000 2,970 151,470,000
29/04/2022 54,300 0.30 ▲ 0.55 54,000 54,900 54,000 3,260 177,018,000
28/04/2022 54,000 0.10 ▲ 0.19 53,900 54,000 53,500 3,100 167,400,000
27/04/2022 53,900 0.50 ▲ 0.93 53,400 53,900 52,500 1,340 72,226,000
26/04/2022 53,400 -2.20 ▼ -4.12 55,600 54,700 51,900 4,460 238,164,000
25/04/2022 55,600 -4.10 ▼ -7.37 59,700 59,700 55,600 3,530 196,268,000
23/04/2022 59,700 -0.20 ▼ -0.34 59,900 61,200 57,500 6,680 398,796,000
22/04/2022 59,700 -0.20 ▼ -0.34 59,900 61,200 57,500 6,680 398,796,000
21/04/2022 59,900 -1.30 ▼ -2.17 61,200 60,100 58,100 10,330 618,767,000
20/04/2022 61,200 -2.30 ▼ -3.76 63,500 63,200 61,200 2,240 137,088,000
19/04/2022 63,500 -0.40 ▼ -0.63 63,900 63,900 62,200 3,380 214,630,000
18/04/2022 63,900 1.70 ▲ 2.66 62,200 64,400 62,000 5,580 356,562,000
16/04/2022 62,200 0.50 ▲ 0.80 61,700 64,000 61,700 6,240 388,128,000
15/04/2022 62,200 0.50 ▲ 0.80 61,700 64,000 61,700 6,240 388,128,000
14/04/2022 61,700 -0.80 ▼ -1.30 62,500 62,800 61,500 2,810 173,377,000
13/04/2022 62,500 0.50 ▲ 0.80 62,000 62,500 61,000 2,010 125,625,000
12/04/2022 62,000 -1.30 ▼ -2.10 63,300 63,900 62,000 5,840 362,080,000
08/04/2022 63,300 2.60 ▲ 4.11 60,700 63,500 60,700 13,810 874,173,000
07/04/2022 60,700 -0.80 ▼ -1.32 61,500 61,000 59,500 3,660 222,162,000
06/04/2022 61,500 -0.40 ▼ -0.65 61,900 61,900 60,200 1,340 82,410,000
05/04/2022 61,900 0.00 ■■ 0.00 61,900 65,000 61,900 7,330 453,727,000
04/04/2022 61,900 4.00 ▲ 6.46 57,900 61,900 58,200 13,070 809,033,000
01/04/2022 57,900 0.60 ▲ 1.04 57,300 57,900 57,000 1,560 90,324,000
31/03/2022 57,300 0.10 ▲ 0.17 57,200 57,900 57,300 850 48,705,000
30/03/2022 57,200 0.00 ■■ 0.00 57,200 57,300 56,400 1,020 58,344,000
29/03/2022 57,200 0.20 ▲ 0.35 57,000 57,500 55,800 2,890 165,308,000
28/03/2022 57,000 -0.30 ▼ -0.53 57,300 57,300 56,000 2,670 152,190,000
25/03/2022 57,300 0.30 ▲ 0.52 57,000 57,300 56,700 1,660 95,118,000
24/03/2022 57,000 -0.40 ▼ -0.70 57,400 57,700 56,700 1,270 72,390,000
23/03/2022 57,400 0.00 ■■ 0.00 57,400 58,000 56,600 3,500 200,900,000
22/03/2022 57,400 -0.50 ▼ -0.87 57,900 58,000 57,400 2,180 125,132,000
21/03/2022 57,900 2.30 ▲ 3.97 55,600 58,000 55,300 3,610 209,019,000
18/03/2022 55,600 -1.00 ▼ -1.80 56,600 56,600 55,600 3,910 217,396,000
17/03/2022 56,600 0.00 ■■ 0.00 56,600 57,200 56,600 1,240 70,184,000
16/03/2022 56,600 0.00 ■■ 0.00 56,600 56,700 55,800 930 52,638,000
15/03/2022 56,600 -0.30 ▼ -0.53 56,900 56,900 56,000 1,380 78,108,000
14/03/2022 56,900 -0.40 ▼ -0.70 57,300 57,200 56,300 2,270 129,163,000
11/03/2022 57,300 -0.90 ▼ -1.57 58,200 58,200 56,900 3,770 216,021,000
10/03/2022 58,200 0.70 ▲ 1.20 57,500 58,200 57,300 5,300 308,460,000
09/03/2022 57,500 -0.30 ▼ -0.52 57,800 57,700 56,800 3,680 211,600,000
08/03/2022 57,800 -0.60 ▼ -1.04 58,400 58,800 57,200 5,660 327,148,000
07/03/2022 58,400 0.00 ■■ 0.00 58,400 58,800 58,000 3,240 189,216,000
06/03/2022 58,400 0.70 ▲ 1.20 57,700 58,800 57,900 8,080 471,872,000
04/03/2022 58,400 0.70 ▲ 1.20 57,700 58,800 57,900 8,080 471,872,000
03/03/2022 57,700 -0.10 ▼ -0.17 57,800 58,500 57,600 6,560 378,512,000
02/03/2022 57,800 0.10 ▲ 0.17 57,700 58,300 57,500 5,720 330,616,000
01/03/2022 57,700 -0.20 ▼ -0.35 57,900 58,500 57,100 5,270 304,079,000
28/02/2022 57,900 2.70 ▲ 4.66 55,200 59,000 54,700 10,520 609,108,000
27/02/2022 55,200 0.00 ■■ 0.00 55,200 55,800 54,900 2,500 138,000,000
25/02/2022 55,200 0.00 ■■ 0.00 55,200 55,800 54,900 2,500 138,000,000
24/02/2022 55,200 -0.60 ▼ -1.09 55,800 55,900 54,600 5,750 317,400,000
23/02/2022 55,800 1.40 ▲ 2.51 54,400 55,900 54,800 5,640 314,712,000
22/02/2022 54,400 -0.60 ▼ -1.10 55,000 55,600 54,100 2,400 130,560,000
21/02/2022 55,000 1.80 ▲ 3.27 53,200 55,800 53,900 12,440 684,200,000
20/02/2022 53,200 0.40 ▲ 0.75 52,800 53,400 52,600 1,540 81,928,000
18/02/2022 53,200 0.40 ▲ 0.75 52,800 53,400 52,600 1,540 81,928,000
17/02/2022 52,800 -0.30 ▼ -0.57 53,100 53,100 52,600 1,370 72,336,000
16/02/2022 53,100 0.20 ▲ 0.38 52,900 53,300 52,600 730 38,763,000
15/02/2022 52,900 0.00 ■■ 0.00 52,900 52,900 52,300 2,010 106,329,000
14/02/2022 52,900 -1.00 ▼ -1.89 53,900 53,000 52,100 800 42,320,000
12/02/2022 53,900 -0.10 ▼ -0.19 54,000 54,000 53,000 720 38,808,000
11/02/2022 53,900 -0.10 ▼ -0.19 54,000 54,000 53,000 720 38,808,000
10/02/2022 54,000 0.00 ■■ 0.00 54,000 54,300 53,900 1,900 102,600,000
09/02/2022 54,000 0.20 ▲ 0.37 53,800 54,100 53,300 3,590 193,860,000
08/02/2022 53,800 0.60 ▲ 1.12 53,200 54,300 53,000 2,190 117,822,000
07/02/2022 53,200 -0.20 ▼ -0.38 53,400 53,200 53,000 2,770 147,364,000
01/02/2022 53,400 0.50 ▲ 0.94 52,900 53,400 52,100 1,170 62,478,000
31/01/2022 53,400 0.50 ▲ 0.94 52,900 53,400 52,100 1,170 62,478,000
28/01/2022 53,400 0.50 ▲ 0.94 52,900 53,400 52,100 1,170 62,478,000
27/01/2022 52,900 -0.40 ▼ -0.76 53,300 52,900 52,000 1,460 77,234,000
26/01/2022 53,300 0.50 ▲ 0.94 52,800 53,300 52,000 1,870 99,671,000
25/01/2022 52,800 0.50 ▲ 0.95 52,300 52,800 51,500 280 14,784,000
24/01/2022 52,300 -1.00 ▼ -1.91 53,300 53,100 52,300 1,460 76,358,000
21/01/2022 53,300 0.50 ▲ 0.94 52,800 53,300 51,900 1,080 57,564,000
20/01/2022 51,900 -0.40 ▼ -0.77 52,300 51,900 51,400 210 10,899,000
19/01/2022 51,700 -1.00 ▼ -1.93 52,700 52,700 51,500 810 41,877,000
18/01/2022 52,000 -1.00 ▼ -1.92 53,000 52,500 51,800 350 18,200,000
17/01/2022 52,200 -0.70 ▼ -1.34 52,900 53,700 52,200 1,090 56,898,000
16/01/2022 52,900 -0.20 ▼ -0.38 53,100 53,100 52,200 800 42,320,000
14/01/2022 52,900 -0.20 ▼ -0.38 53,100 53,100 52,200 800 42,320,000
13/01/2022 53,100 -0.10 ▼ -0.19 53,200 53,200 52,700 1,070 56,817,000
12/01/2022 53,200 0.20 ▲ 0.38 53,000 53,300 51,900 2,840 151,088,000
11/01/2022 53,000 -0.50 ▼ -0.94 53,500 53,800 52,800 790 41,870,000
10/01/2022 53,500 -0.50 ▼ -0.93 54,000 54,000 53,000 2,430 130,005,000
09/01/2022 54,000 0.10 ▲ 0.19 53,900 54,500 53,500 4,400 237,600,000
07/01/2022 54,000 0.10 ▲ 0.19 53,900 54,500 53,500 4,400 237,600,000
06/01/2022 53,900 0.00 ■■ 0.00 53,100 54,800 53,200 2,680 144,452,000
05/01/2022 53,100 0.00 ■■ 0.00 53,000 53,200 53,000 3,140 166,734,000
04/01/2022 53,000 0.50 ▲ 0.94 52,500 53,000 52,300 2,150 113,950,000
03/01/2022 53,000 -1.50 ▼ -2.83 54,500 55,800 53,000 2,110 111,830,000
31/12/2021 52,500 -0.30 ▼ -0.57 52,800 52,700 52,000 1,510 79,275,000
30/12/2021 52,800 0.20 ▲ 0.38 52,600 54,900 52,100 1,130 59,664,000
29/12/2021 52,600 -0.10 ▼ -0.19 52,600 52,600 51,800 900 47,340,000
23/12/2021 52,800 -0.80 ▼ -1.52 53,600 53,900 52,800 3,190 168,432,000
22/12/2021 52,800 -0.80 ▼ -1.52 53,600 53,900 52,800 3,190 168,432,000
21/12/2021 53,600 -0.20 ▼ -0.37 53,800 53,900 53,100 1,720 92,192,000
20/12/2021 53,800 -1.00 ▼ -1.86 54,800 54,600 53,400 2,080 111,904,000
17/12/2021 54,800 0.50 ▲ 0.91 54,300 54,800 54,000 480 26,304,000
16/12/2021 54,300 -0.70 ▼ -1.29 55,000 55,900 54,300 3,120 169,416,000
15/12/2021 55,000 1.20 ▲ 2.18 53,800 56,000 53,600 6,830 375,650,000
14/12/2021 53,800 0.10 ▲ 0.19 53,700 54,500 53,300 1,100 59,180,000
13/12/2021 53,700 -0.60 ▼ -1.12 54,300 55,000 53,000 5,370 288,369,000
12/12/2021 54,300 -0.40 ▼ -0.74 54,300 54,300 53,000 610 33,123,000
10/12/2021 54,300 -0.40 ▼ -0.74 54,300 54,300 53,000 610 33,123,000
09/12/2021 54,300 0.30 ▲ 0.55 54,000 54,400 53,200 1,150 62,445,000
08/12/2021 54,000 -1.00 ▼ -1.85 55,000 55,900 54,000 1,340 72,360,000
07/12/2021 55,000 1.50 ▲ 2.73 53,500 55,200 53,800 6,700 368,500,000
06/12/2021 53,500 0.50 ▲ 0.93 53,000 54,500 52,400 2,720 145,520,000
04/12/2021 53,000 -1.50 ▼ -2.83 54,500 55,800 53,000 2,110 111,830,000
03/12/2021 53,000 -1.50 ▼ -2.83 54,500 55,800 53,000 2,110 111,830,000
02/12/2021 54,500 -0.30 ▼ -0.55 54,800 54,500 53,000 3,250 177,125,000
01/12/2021 54,800 -1.10 ▼ -2.01 55,900 55,000 53,400 3,020 165,496,000
30/11/2021 55,900 -0.10 ▼ -0.18 56,000 56,400 53,100 3,670 205,153,000
29/11/2021 56,000 2.70 ▲ 4.82 53,300 56,500 55,700 10,620 594,720,000
28/11/2021 53,300 0.80 ▲ 1.50 52,500 53,400 52,100 7,300 389,090,000
26/11/2021 53,300 0.80 ▲ 1.50 52,500 53,400 52,100 7,300 389,090,000
25/11/2021 52,500 -1.30 ▼ -2.48 53,800 53,700 52,500 3,520 184,800,000
24/11/2021 53,800 -0.30 ▼ -0.56 53,800 53,800 52,300 2,570 138,266,000
23/11/2021 53,800 -0.20 ▼ -0.37 54,000 53,900 52,000 2,180 117,284,000
22/11/2021 54,000 2.30 ▲ 4.26 51,700 54,700 49,700 5,270 284,580,000
19/11/2021 51,700 -3.80 ▼ -7.35 55,500 55,500 51,700 7,670 396,539,000
18/11/2021 55,500 -1.50 ▼ -2.70 57,000 57,700 55,400 19,180 1,064,490,000
17/11/2021 57,000 0.60 ▲ 1.05 57,000 58,000 57,000 1,230 70,110,000
16/11/2021 57,000 0.20 ▲ 0.35 56,800 57,800 56,800 2,010 114,570,000
15/11/2021 56,800 -1.30 ▼ -2.29 58,100 58,100 56,800 8,890 504,952,000
14/11/2021 54,100 -4.20 ▼ -7.76 58,300 59,400 57,100 280 15,148,000
12/11/2021 58,100 -0.20 ▼ -0.34 58,300 59,400 57,100 3,840 223,104,000
11/11/2021 58,300 -0.20 ▼ -0.34 58,500 58,400 57,000 3,680 214,544,000
10/11/2021 58,500 -0.30 ▼ -0.51 58,800 59,300 57,600 10,490 613,665,000
09/11/2021 58,800 -0.70 ▼ -1.19 59,500 59,600 58,000 3,170 186,396,000
08/11/2021 59,500 0.30 ▲ 0.50 59,500 61,400 59,500 5,960 354,620,000
07/11/2021 59,500 2.50 ▲ 4.20 57,000 59,500 56,900 6,800 404,600,000
05/11/2021 59,500 2.50 ▲ 4.20 57,000 59,500 56,900 6,800 404,600,000
04/11/2021 56,500 -1.60 ▼ -2.83 58,100 58,200 56,500 3,180 179,670,000
03/11/2021 56,500 -1.60 ▼ -2.83 58,100 58,200 56,500 3,180 179,670,000
02/11/2021 58,100 1.40 ▲ 2.41 56,700 58,400 56,000 6,050 351,505,000
01/11/2021 56,700 -0.80 ▼ -1.41 57,500 57,200 56,600 3,550 201,285,000
31/10/2021 57,500 -0.80 ▼ -1.39 58,300 58,000 57,400 2,780 159,850,000
29/10/2021 57,500 -0.80 ▼ -1.39 58,300 58,000 57,400 2,780 159,850,000
28/10/2021 58,300 0.60 ▲ 1.03 57,700 58,300 56,700 3,980 232,034,000
27/10/2021 57,700 -0.60 ▼ -1.04 58,300 58,300 57,600 2,270 130,979,000
26/10/2021 58,300 -0.20 ▼ -0.34 58,500 58,300 57,200 2,810 163,823,000
25/10/2021 58,500 -0.20 ▼ -0.34 58,500 59,000 57,900 8,610 503,685,000
23/10/2021 61,000 -1.20 ▼ -1.97 62,200 62,200 61,000 2,870 175,070,000
22/10/2021 61,000 -1.20 ▼ -1.97 62,200 62,200 61,000 2,870 175,070,000
21/10/2021 62,200 0.20 ▲ 0.32 62,000 63,000 61,000 10,350 643,770,000
20/10/2021 62,000 1.10 ▲ 1.77 60,900 62,000 60,900 5,140 318,680,000
19/10/2021 60,900 -0.20 ▼ -0.33 61,100 61,700 60,700 2,530 154,077,000
18/10/2021 61,100 -0.90 ▼ -1.47 62,000 62,300 60,800 5,220 318,942,000
16/10/2021 62,000 0.40 ▲ 0.65 61,600 62,500 61,000 2,880 178,560,000
15/10/2021 62,000 0.40 ▲ 0.65 61,600 62,500 61,000 2,880 178,560,000
14/10/2021 61,600 -0.30 ▼ -0.49 61,600 62,000 61,000 2,650 163,240,000
13/10/2021 61,600 -1.40 ▼ -2.27 63,000 63,600 61,500 5,030 309,848,000
12/10/2021 63,000 0.30 ▲ 0.48 63,000 63,600 62,000 2,740 172,620,000
11/10/2021 63,000 0.50 ▲ 0.79 62,500 63,800 62,100 6,460 406,980,000
08/10/2021 62,500 2.20 ▲ 3.52 60,300 62,500 60,400 6,740 421,250,000
07/10/2021 60,300 0.90 ▲ 1.49 59,400 60,500 59,300 3,300 198,990,000
06/10/2021 59,400 -0.90 ▼ -1.52 60,300 60,300 59,000 980 58,212,000
05/10/2021 60,300 1.30 ▲ 2.16 59,000 60,600 59,000 3,390 204,417,000
04/10/2021 59,000 -0.20 ▼ -0.34 59,200 59,600 58,000 5,510 325,090,000
01/10/2021 59,200 -0.80 ▼ -1.35 60,000 60,000 59,000 1,050 62,160,000
30/09/2021 60,000 0.40 ▲ 0.67 59,600 62,000 59,600 5,540 332,400,000
29/09/2021 59,600 1.60 ▲ 2.68 58,000 60,500 58,000 2,860 170,456,000
28/09/2021 58,000 0.40 ▲ 0.69 57,600 58,000 56,600 2,500 145,000,000
27/09/2021 57,600 -1.10 ▼ -1.91 58,700 59,100 57,600 1,830 105,408,000
26/09/2021 58,700 -1.40 ▼ -2.39 60,100 61,200 58,700 4,900 287,630,000
24/09/2021 58,700 -1.40 ▼ -2.39 60,100 61,200 58,700 4,900 287,630,000
23/09/2021 60,100 1.80 ▲ 3.00 58,300 60,500 58,200 6,600 396,660,000
22/09/2021 58,300 0.20 ▲ 0.34 58,100 58,300 57,500 2,570 149,831,000
21/09/2021 58,100 1.50 ▲ 2.58 56,600 58,700 57,000 11,550 671,055,000
20/09/2021 56,600 -1.60 ▼ -2.83 58,200 58,500 56,600 7,610 430,726,000
17/09/2021 58,200 0.20 ▲ 0.34 58,000 58,500 57,200 3,800 221,160,000
16/09/2021 58,000 -0.50 ▼ -0.86 58,500 59,000 57,500 3,120 180,960,000
15/09/2021 58,500 0.30 ▲ 0.51 58,200 59,300 57,100 5,790 338,715,000
14/09/2021 58,200 -0.50 ▼ -0.86 58,700 59,900 58,000 4,870 283,434,000
13/09/2021 58,700 -2.30 ▼ -3.92 61,000 60,900 57,000 20,780 1,219,786,000
11/09/2021 61,000 -0.50 ▼ -0.82 61,500 61,600 59,500 10,930 666,730,000
10/09/2021 61,000 -0.50 ▼ -0.82 61,500 61,600 59,500 10,930 666,730,000
09/09/2021 61,500 -0.50 ▼ -0.81 62,000 61,900 60,500 3,980 244,770,000
08/09/2021 62,000 3.50 ▲ 5.65 58,500 62,400 58,500 13,040 808,480,000
07/09/2021 58,500 -2.80 ▼ -4.79 61,300 60,500 57,900 20,300 1,187,550,000
06/09/2021 61,300 -1.20 ▼ -1.96 62,500 62,500 60,500 11,740 719,662,000
05/09/2021 48,050 -0.75 ▼ -1.56 48,800 50,100 48,500 2,170 104,268,500
03/09/2021 48,800 0.00 ■■ 0.00 48,800 50,100 48,500 880 42,944,000
01/09/2021 62,500 -0.30 ▼ -0.48 62,800 63,000 60,000 19,620 1,226,250,000
31/08/2021 62,800 2.20 ▲ 3.50 60,600 64,800 62,300 35,590 2,235,052,000
30/08/2021 60,600 3.90 ▲ 6.44 56,700 60,600 60,600 11,150 675,690,000
27/08/2021 56,700 3.70 ▲ 6.53 53,000 56,700 53,000 67,900 3,849,930,000
26/08/2021 53,000 0.90 ▲ 1.70 52,100 53,600 52,100 11,110 588,830,000
25/08/2021 52,100 0.30 ▲ 0.58 51,800 53,000 51,600 3,210 167,241,000
24/08/2021 51,800 -0.70 ▼ -1.35 52,500 53,500 51,600 4,650 240,870,000
23/08/2021 52,500 -0.20 ▼ -0.38 52,500 54,400 51,000 2,510 131,775,000
20/08/2021 52,500 -1.50 ▼ -2.86 54,000 53,800 51,000 4,100 215,250,000
19/08/2021 54,000 1.70 ▲ 3.15 52,300 54,700 52,300 7,250 391,500,000
18/08/2021 52,300 -0.70 ▼ -1.34 53,000 53,500 51,900 3,570 186,711,000
17/08/2021 53,000 1.50 ▲ 2.83 51,500 53,600 51,700 7,790 412,870,000
16/08/2021 51,500 1.50 ▲ 2.91 50,000 51,800 50,000 7,150 368,225,000
13/08/2021 50,000 1.00 ▲ 2.00 49,000 50,000 48,800 3,610 180,500,000
12/08/2021 49,000 0.30 ▲ 0.61 48,700 49,000 48,600 1,860 91,140,000
11/08/2021 48,700 -0.30 ▼ -0.62 49,000 49,200 48,200 1,300 63,310,000
10/08/2021 49,000 -0.45 ▼ -0.92 49,450 49,400 48,800 1,690 82,810,000
09/08/2021 49,450 1.30 ▲ 2.63 48,150 49,450 48,150 2,750 135,987,500
06/08/2021 48,150 0.10 ▲ 0.21 48,050 48,350 48,050 2,580 124,227,000
05/08/2021 48,050 -0.35 ▼ -0.73 48,400 48,400 48,000 2,170 104,268,500
04/08/2021 48,400 -0.40 ▼ -0.83 48,800 48,800 48,100 1,060 51,304,000
03/08/2021 48,800 -0.30 ▼ -0.61 48,800 50,100 48,500 880 42,944,000
02/08/2021 48,800 0.35 ▲ 0.72 48,450 48,850 48,000 4,130 201,544,000
30/07/2021 48,450 0.35 ▲ 0.72 48,100 48,450 48,100 1,930 93,508,500
29/07/2021 48,100 -0.05 ▼ -0.10 48,100 48,300 48,000 2,080 100,048,000
28/07/2021 48,100 -0.30 ▼ -0.62 48,400 48,250 48,000 1,140 54,834,000
27/07/2021 48,400 0.15 ▲ 0.31 48,250 48,400 47,850 3,120 151,008,000
26/07/2021 48,250 0.15 ▲ 0.31 48,100 48,250 47,800 2,230 107,597,500
23/07/2021 48,100 -0.30 ▼ -0.62 48,400 48,500 47,900 4,340 208,754,000
21/07/2021 49,100 0.60 ▲ 1.22 48,500 49,000 47,800 730 35,843,000
20/07/2021 48,500 -1.70 ▼ -3.51 50,200 50,100 48,100 3,140 152,290,000
19/07/2021 50,200 2.90 ▲ 5.78 47,300 50,600 47,000 12,000 602,400,000
17/07/2021 47,300 0.35 ▲ 0.74 46,950 47,900 46,950 1,700 80,410,000
16/07/2021 47,300 0.35 ▲ 0.74 46,950 47,900 46,950 1,700 80,410,000
15/07/2021 46,950 0.75 ▲ 1.60 46,200 46,950 46,200 2,300 107,985,000
14/07/2021 46,200 -0.20 ▼ -0.43 46,400 46,700 46,000 2,100 97,020,000
13/07/2021 46,400 0.15 ▲ 0.32 46,250 46,700 45,800 1,670 77,488,000
12/07/2021 46,250 -1.35 ▼ -2.92 47,600 47,500 46,200 2,100 97,125,000
09/07/2021 47,600 -0.60 ▼ -1.26 48,200 48,200 47,600 1,360 64,736,000
08/07/2021 48,200 0.05 ▲ 0.10 48,200 48,400 48,200 3,760 181,232,000
07/07/2021 48,200 -0.80 ▼ -1.66 49,000 49,000 47,100 2,660 128,212,000
06/07/2021 49,000 -1.80 ▼ -3.67 50,800 50,600 49,000 6,950 340,550,000
05/07/2021 50,800 -0.60 ▼ -1.18 51,400 51,000 50,000 4,280 217,424,000
02/07/2021 51,400 -0.30 ▼ -0.58 51,700 51,700 51,400 2,850 146,490,000
01/07/2021 51,700 0.20 ▲ 0.39 51,500 51,900 51,400 2,560 132,352,000
30/06/2021 51,500 -0.30 ▼ -0.58 51,800 51,900 51,500 4,450 229,175,000
29/06/2021 51,800 -0.20 ▼ -0.39 52,000 52,100 51,600 3,560 184,408,000
28/06/2021 52,000 -0.30 ▼ -0.58 52,300 52,300 51,200 2,950 153,400,000
25/06/2021 52,300 0.30 ▲ 0.57 52,000 52,300 51,500 6,370 333,151,000
24/06/2021 52,000 -0.50 ▼ -0.96 52,500 52,700 51,500 6,620 344,240,000
23/06/2021 52,500 -0.20 ▼ -0.38 52,700 52,700 52,100 9,720 510,300,000
22/06/2021 52,700 0.60 ▲ 1.14 52,100 52,700 51,500 12,810 675,087,000
21/06/2021 52,100 2.50 ▲ 4.80 51,300 52,600 51,300 14,760 768,996,000
18/06/2021 51,300 1.70 ▲ 3.31 49,600 51,900 49,600 11,650 597,645,000
17/06/2021 49,600 0.35 ▲ 0.71 49,250 49,600 49,000 5,840 289,664,000
16/06/2021 49,250 0.65 ▲ 1.32 48,600 49,250 48,400 8,970 441,772,500
15/06/2021 48,400 -0.30 ▼ -0.62 48,700 48,800 48,400 750 36,300,000
14/06/2021 48,700 -0.10 ▼ -0.21 48,800 49,000 48,300 2,990 145,613,000
11/06/2021 48,800 -0.70 ▼ -1.43 49,500 49,500 48,100 5,810 283,528,000
10/06/2021 49,500 0.40 ▲ 0.81 49,100 49,800 48,100 4,920 243,540,000
09/06/2021 49,100 -1.10 ▼ -2.24 50,200 50,200 48,500 4,110 201,801,000
08/06/2021 50,200 2.15 ▲ 4.28 48,050 50,700 48,100 10,300 517,060,000
07/06/2021 48,050 0.45 ▲ 0.94 47,600 48,050 47,600 4,980 239,289,000
04/06/2021 47,600 0.10 ▲ 0.21 47,500 47,800 47,000 5,230 248,948,000
03/06/2021 47,500 1.50 ▲ 3.16 46,000 47,700 46,200 5,590 265,525,000
02/06/2021 46,000 -0.30 ▼ -0.65 46,300 46,400 46,000 1,860 85,560,000
01/06/2021 46,300 -0.10 ▼ -0.22 46,400 46,400 46,000 1,710 79,173,000
31/05/2021 46,400 -8.20 ▼ -17.67 46,500 46,500 45,600 1,840 85,376,000
28/05/2021 46,500 0.10 ▲ 0.22 46,500 47,000 46,150 1,880 87,420,000
27/05/2021 46,500 -1.50 ▼ -3.23 48,000 48,000 46,500 2,960 137,640,000
26/05/2021 48,000 -0.30 ▼ -0.63 48,000 48,100 47,600 1,880 90,240,000
25/05/2021 48,000 1.00 ▲ 2.08 47,000 48,100 47,000 4,040 193,920,000
24/05/2021 47,000 1.40 ▲ 2.98 45,600 48,300 45,500 4,990 234,530,000
23/05/2021 45,600 0.60 ▲ 1.32 45,000 45,600 44,800 2,170 98,952,000
21/05/2021 45,600 0.60 ▲ 1.32 45,000 45,600 44,800 2,170 98,952,000
20/05/2021 45,000 -0.85 ▼ -1.89 45,850 45,850 45,000 2,250 101,250,000
19/05/2021 45,850 -1.00 ▼ -2.18 46,850 46,500 45,850 5,900 270,515,000
18/05/2021 46,850 -1.15 ▼ -2.45 48,000 48,150 46,850 3,320 155,542,000
17/05/2021 48,000 -0.20 ▼ -0.42 48,200 48,350 47,950 2,590 124,320,000
16/05/2021 48,200 -0.10 ▼ -0.21 48,300 48,350 48,200 1,940 93,508,000
14/05/2021 48,200 -0.10 ▼ -0.21 48,300 48,350 48,200 1,940 93,508,000
13/05/2021 48,300 -0.60 ▼ -1.24 48,900 48,900 48,300 3,440 166,152,000
12/05/2021 48,900 0.05 ▲ 0.10 48,900 49,200 48,550 1,050 51,345,000
11/05/2021 48,900 -0.50 ▼ -1.02 49,400 49,400 48,900 1,630 79,707,000
10/05/2021 49,400 -0.10 ▼ -0.20 49,500 49,500 48,900 3,520 173,888,000
09/05/2021 49,500 0.30 ▲ 0.61 49,200 49,500 49,200 3,140 155,430,000
07/05/2021 49,500 0.30 ▲ 0.61 49,200 49,500 49,200 3,140 155,430,000
06/05/2021 49,200 0.20 ▲ 0.41 49,000 49,450 49,000 3,570 175,644,000
05/05/2021 49,000 0.50 ▲ 1.02 48,500 49,300 48,000 6,040 295,960,000
04/05/2021 48,500 -1.10 ▼ -2.27 49,600 49,500 48,500 3,630 176,055,000
03/05/2021 51,100 -3.80 ▼ -7.44 54,900 58,700 51,100 110 5,621,000
30/04/2021 49,600 0.20 ▲ 0.40 49,600 50,000 49,500 1,640 81,344,000
29/04/2021 49,600 0.20 ▲ 0.40 49,600 50,000 49,500 1,640 81,344,000
28/04/2021 49,600 -0.60 ▼ -1.21 50,200 50,300 49,600 1,600 79,360,000
27/04/2021 50,200 -0.60 ▼ -1.20 50,800 50,800 50,100 750 37,650,000
26/04/2021 50,800 -0.10 ▼ -0.20 50,900 51,000 50,200 3,900 198,120,000
23/04/2021 50,900 -0.60 ▼ -1.18 51,500 51,200 50,000 2,620 133,358,000
22/04/2021 51,500 -1.40 ▼ -2.72 52,900 52,900 51,500 4,890 251,835,000
21/04/2021 52,900 -0.20 ▼ -0.38 52,900 53,000 51,800 7,620 403,098,000
20/04/2021 52,900 -0.20 ▼ -0.38 52,900 53,000 51,800 7,620 403,098,000
19/04/2021 52,900 -0.10 ▼ -0.19 53,000 53,100 52,700 1,850 97,865,000
16/04/2021 53,000 -0.90 ▼ -1.70 53,900 54,100 53,000 2,970 157,410,000
15/04/2021 53,900 -0.50 ▼ -0.93 54,400 54,400 53,900 4,130 222,607,000
14/04/2021 54,400 -0.10 ▼ -0.18 54,500 54,500 53,900 2,970 161,568,000
13/04/2021 54,500 -0.50 ▼ -0.92 55,000 55,000 54,500 1,810 98,645,000
12/04/2021 55,000 -0.70 ▼ -1.27 55,200 55,200 54,900 2,690 147,950,000
09/04/2021 55,200 0.70 ▲ 1.27 54,500 55,200 54,400 6,760 373,152,000
08/04/2021 54,500 0.10 ▲ 0.18 54,500 54,900 54,500 2,410 131,345,000
07/04/2021 54,500 0.10 ▲ 0.18 54,400 55,300 54,500 4,720 257,240,000
06/04/2021 54,400 0.10 ▲ 0.18 54,400 55,000 54,400 6,200 337,280,000
05/04/2021 54,400 -0.10 ▼ -0.18 54,500 54,600 54,400 2,290 124,576,000
02/04/2021 54,500 -0.40 ▼ -0.73 54,900 55,000 54,500 1,690 92,105,000
01/04/2021 54,900 0.30 ▲ 0.55 54,600 55,000 54,500 3,880 213,012,000
31/03/2021 54,600 -0.10 ▼ -0.18 54,600 54,600 54,000 800 43,680,000
30/03/2021 54,600 0.10 ▲ 0.18 54,600 54,700 54,500 2,770 151,242,000
29/03/2021 54,600 0.10 ▲ 0.18 54,600 54,800 54,200 2,160 117,936,000
26/03/2021 54,600 -0.40 ▼ -0.73 55,000 55,100 53,200 4,880 266,448,000
25/03/2021 55,000 -0.40 ▼ -0.73 55,400 55,300 54,300 4,030 221,650,000
24/03/2021 55,400 -0.40 ▼ -0.72 55,800 56,000 55,400 1,740 96,396,000
23/03/2021 55,800 -0.60 ▼ -1.08 56,400 56,400 55,800 6,400 357,120,000
22/03/2021 56,400 0.10 ▲ 0.18 56,300 56,800 55,800 5,230 294,972,000
19/03/2021 56,300 -0.50 ▼ -0.89 56,800 56,800 56,100 2,950 166,085,000
18/03/2021 56,800 -0.40 ▼ -0.70 57,200 57,200 56,700 4,820 273,776,000
17/03/2021 57,200 1.40 ▲ 2.45 55,800 57,300 55,800 11,140 637,208,000
16/03/2021 55,800 0.30 ▲ 0.54 55,500 56,100 55,500 4,130 230,454,000
15/03/2021 55,500 0.30 ▲ 0.54 55,200 55,900 55,100 4,510 250,305,000
12/03/2021 55,200 -0.50 ▼ -0.91 55,700 55,700 55,200 2,610 144,072,000
11/03/2021 55,700 0.80 ▲ 1.44 54,900 55,800 54,900 4,160 231,712,000
10/03/2021 54,900 0.60 ▲ 1.09 54,300 54,900 54,300 2,810 154,269,000
09/03/2021 54,300 -0.40 ▼ -0.74 54,700 54,600 54,100 2,050 111,315,000
08/03/2021 54,700 0.50 ▲ 0.91 54,200 54,700 54,200 2,540 138,938,000
07/03/2021 54,200 -0.80 ▼ -1.48 55,000 55,000 53,100 2,680 145,256,000
05/03/2021 54,200 -0.80 ▼ -1.48 55,000 55,000 53,100 2,680 145,256,000
04/03/2021 55,000 -0.80 ▼ -1.45 55,800 55,800 55,000 2,900 159,500,000
03/03/2021 55,800 -0.10 ▼ -0.18 55,800 56,000 55,500 3,130 174,654,000
02/03/2021 55,800 0.10 ▲ 0.18 55,700 55,800 55,700 1,900 106,020,000
01/03/2021 55,700 0.20 ▲ 0.36 55,500 55,700 55,000 2,140 119,198,000
26/02/2021 55,500 0.10 ▲ 0.18 55,400 55,500 54,500 2,290 127,095,000
25/02/2021 55,400 -0.30 ▼ -0.54 55,700 56,000 55,100 1,600 88,640,000
24/02/2021 55,700 -0.30 ▼ -0.54 56,000 56,500 55,700 2,250 125,325,000
23/02/2021 56,000 -0.70 ▼ -1.25 56,700 56,900 56,000 2,850 159,600,000
22/02/2021 56,700 0.10 ▲ 0.18 56,700 57,900 56,700 4,720 267,624,000
19/02/2021 56,700 1.30 ▲ 2.29 55,400 56,700 55,500 4,220 239,274,000
18/02/2021 55,400 0.60 ▲ 1.08 54,800 55,700 54,500 3,660 202,764,000
17/02/2021 54,800 0.70 ▲ 1.28 54,100 54,900 54,500 3,280 179,744,000
10/02/2021 54,100 1.00 ▲ 1.85 53,100 54,600 53,100 2,770 149,857,000
09/02/2021 54,100 1.00 ▲ 1.85 53,100 54,600 53,100 2,770 149,857,000
08/02/2021 53,100 -1.50 ▼ -2.82 54,600 54,600 53,100 890 47,259,000
05/02/2021 54,600 -0.30 ▼ -0.55 54,600 54,600 54,000 1,400 76,440,000
05/01/2021 58,700 0.10 ▲ 0.17 58,600 59,100 58,600 1,800 105,660,000
04/01/2021 58,600 -0.70 ▼ -1.19 59,300 59,700 58,600 7,970 467,042,000
01/01/2021 59,300 -0.10 ▼ -0.17 59,400 59,500 58,700 39,930 2,367,849,000
31/12/2020 59,300 -0.10 ▼ -0.17 59,400 59,500 58,700 39,930 2,367,849,000
30/12/2020 59,400 -0.30 ▼ -0.51 59,400 59,900 59,100 44,890 2,666,466,000
29/12/2020 59,400 1.60 ▲ 2.69 57,800 60,000 57,800 13,822 821,026,800
28/12/2020 57,800 0.00 ■■ 0.00 57,800 58,200 57,600 7,084 409,455,200
27/12/2020 57,800 0.30 ▲ 0.52 57,500 57,800 56,700 3,858 222,992,400
25/12/2020 57,800 0.30 ▲ 0.52 57,500 57,800 56,700 3,858 222,992,400
24/12/2020 57,500 -0.10 ▼ -0.17 57,600 58,400 56,600 9,685 556,887,500
23/12/2020 57,600 1.10 ▲ 1.91 56,500 60,300 56,500 15,941 918,201,600
22/12/2020 56,500 0.60 ▲ 1.06 55,900 56,800 55,900 8,687 490,815,500
21/12/2020 55,900 -0.20 ▼ -0.36 56,100 56,700 55,800 8,838 494,044,200
20/12/2020 56,100 0.00 ■■ 0.00 56,100 56,200 55,800 5,220 292,842,000
18/12/2020 56,100 0.00 ■■ 0.00 56,100 56,200 55,800 5,220 292,842,000
17/12/2020 56,100 -0.20 ▼ -0.36 56,300 56,500 56,000 8,817 494,633,700
16/12/2020 56,300 -0.30 ▼ -0.53 56,600 56,700 56,300 6,605 371,861,500
15/12/2020 56,600 0.80 ▲ 1.41 55,800 56,800 56,000 6,728 380,804,800
14/12/2020 55,800 0.20 ▲ 0.36 55,600 56,700 55,700 11,308 630,986,400
13/12/2020 55,600 -0.10 ▼ -0.18 55,700 55,700 55,100 5,330 296,348,000
11/12/2020 55,600 -0.10 ▼ -0.18 55,700 55,700 55,100 5,330 296,348,000
10/12/2020 55,700 -0.70 ▼ -1.26 56,400 57,000 55,700 4,889 272,317,300
09/12/2020 56,400 0.20 ▲ 0.35 56,200 56,400 56,100 4,532 255,604,800
08/12/2020 56,200 -0.50 ▼ -0.89 56,700 56,900 56,200 4,847 272,401,400
07/12/2020 56,700 1.10 ▲ 1.94 55,600 57,500 55,700 11,614 658,513,800
04/12/2020 55,600 0.20 ▲ 0.36 55,400 55,800 55,400 40,320 2,241,792,000
03/12/2020 55,400 -0.10 ▼ -0.18 55,500 55,800 55,400 5,861 324,699,400
02/12/2020 55,500 -0.40 ▼ -0.72 55,900 56,000 55,500 5,986 332,223,000
01/12/2020 55,900 0.90 ▲ 1.61 55,000 55,900 54,600 8,547 477,777,300
30/11/2020 56,200 -0.10 ▼ -0.18 56,300 56,600 55,800 119,410 6,710,842,000
27/11/2020 56,200 -0.10 ▼ -0.18 56,300 56,600 55,800 119,410 6,710,842,000
26/11/2020 56,300 0.30 ▲ 0.53 56,000 56,800 56,000 83,240 4,686,412,000
25/11/2020 56,000 1.60 ▲ 2.86 54,400 56,000 54,400 137,930 7,724,080,000
24/11/2020 54,400 -0.40 ▼ -0.74 54,800 55,000 54,300 110,510 6,011,744,000
23/11/2020 54,800 -0.10 ▼ -0.18 54,900 55,000 54,700 77,450 4,244,260,000
20/11/2020 54,900 0.10 ▲ 0.18 54,800 55,000 54,600 3,667 201,318,300
19/11/2020 54,800 0.70 ▲ 1.28 54,100 55,500 54,300 6,879 376,969,200
18/11/2020 54,100 1.10 ▲ 2.03 53,000 54,400 53,000 85,170 4,607,697,000
17/11/2020 53,000 0.20 ▲ 0.38 52,800 53,400 52,700 4,655 246,715,000
16/11/2020 52,800 -0.50 ▼ -0.95 53,300 53,800 52,700 5,849 308,827,200
13/11/2020 53,300 -0.20 ▼ -0.38 53,500 53,600 53,300 3,257 173,598,100
12/11/2020 53,500 0.10 ▲ 0.19 53,400 53,600 53,300 4,809 257,281,500
11/11/2020 53,400 0.10 ▲ 0.19 53,300 54,200 53,300 5,534 295,515,600
10/11/2020 53,300 0.30 ▲ 0.56 53,000 54,000 53,300 6,753 359,934,900
09/11/2020 53,000 -0.40 ▼ -0.75 53,400 53,900 52,700 5,841 309,573,000
06/11/2020 53,400 0.60 ▲ 1.12 52,800 54,000 52,800 4,177 223,051,800
05/11/2020 52,800 1.10 ▲ 2.08 51,700 53,500 51,700 6,871 362,788,800
04/11/2020 51,700 0.00 ■■ 0.00 51,700 52,300 51,500 3,147 162,699,900
03/11/2020 51,700 -0.50 ▼ -0.97 52,200 52,700 51,300 2,853 147,500,100
02/11/2020 52,200 0.10 ▲ 0.19 52,100 52,300 51,500 1,377 71,879,400
30/10/2020 52,100 0.30 ▲ 0.58 51,800 52,400 51,700 3,095 161,249,500
29/10/2020 51,800 -0.20 ▼ -0.39 52,000 53,500 51,000 6,227 322,558,600
28/10/2020 52,000 -1.60 ▼ -3.08 53,600 53,900 52,000 9,959 517,868,000
27/10/2020 53,600 -0.50 ▼ -0.93 54,100 54,800 53,600 2,852 152,867,200
26/10/2020 54,100 0.80 ▲ 1.48 53,300 55,000 53,300 13,347 722,072,700
25/10/2020 53,300 -0.30 ▼ -0.56 53,600 53,700 53,100 8,080 430,664,000
23/10/2020 53,300 -0.30 ▼ -0.56 53,600 53,700 53,100 8,080 430,664,000
22/10/2020 53,600 -0.80 ▼ -1.49 54,400 54,000 53,000 7,012 375,843,200
21/10/2020 54,400 -3.00 ▼ -5.51 57,400 56,700 54,000 36,444 1,982,553,600
20/10/2020 57,400 1.70 ▲ 2.96 55,700 57,400 55,700 11,348 651,375,200
19/10/2020 55,700 -0.10 ▼ -0.18 55,800 56,500 55,100 5,505 306,628,500
18/10/2020 55,800 0.00 ■■ 0.00 55,800 56,100 55,600 9,947 555,042,600
16/10/2020 55,800 0.00 ■■ 0.00 55,800 56,100 55,600 9,947 555,042,600
15/10/2020 55,800 -1.60 ▼ -2.87 57,400 57,200 55,600 157,140 8,768,412,000
14/10/2020 57,400 0.60 ▲ 1.05 56,800 57,600 57,000 5,367 308,065,800
13/10/2020 56,800 -0.70 ▼ -1.23 57,500 57,600 56,800 10,863 617,018,400
12/10/2020 57,500 -1.40 ▼ -2.43 58,900 59,100 57,000 11,237 646,127,500
11/10/2020 58,900 -0.70 ▼ -1.19 59,600 59,700 58,900 10,708 630,701,200
09/10/2020 58,900 -0.70 ▼ -1.19 59,600 59,700 58,900 10,708 630,701,200
08/10/2020 59,600 -2.60 ▼ -4.36 62,200 61,100 59,500 8,791 523,943,600
07/10/2020 62,200 -1.10 ▼ -1.77 63,300 63,800 62,200 16,525 1,027,855,000
06/10/2020 63,300 2.30 ▲ 3.63 61,000 63,300 61,800 23,074 1,460,584,200
05/10/2020 61,000 0.60 ▲ 0.98 60,400 61,000 60,500 15,512 946,232,000
04/10/2020 60,400 -0.40 ▼ -0.66 60,800 61,000 59,900 15,983 965,373,200
02/10/2020 60,400 -0.40 ▼ -0.66 60,800 61,000 59,900 15,983 965,373,200
01/10/2020 60,800 0.80 ▲ 1.32 60,000 61,500 60,000 10,451 635,420,800
30/09/2020 60,000 1.10 ▲ 1.83 58,900 60,500 58,900 14,320 859,200,000
29/09/2020 58,900 -1.20 ▼ -2.04 60,100 60,600 58,900 28,277 1,665,515,300
28/09/2020 60,100 -1.00 ▼ -1.66 61,100 61,500 60,000 18,556 1,115,215,600
25/09/2020 61,100 0.10 ▲ 0.16 61,000 61,600 60,600 5,214 318,575,400
24/09/2020 61,000 0.20 ▲ 0.33 60,800 61,700 60,600 11,389 694,729,000
23/09/2020 60,800 0.40 ▲ 0.66 60,400 61,500 60,100 14,083 856,246,400
22/09/2020 60,400 -0.60 ▼ -0.99 61,000 61,400 60,000 20,322 1,227,448,800
21/09/2020 61,000 -0.30 ▼ -0.49 61,300 62,000 60,400 21,888 1,335,168,000
18/09/2020 61,300 1.20 ▲ 1.96 60,100 61,300 59,800 11,266 690,605,800
17/09/2020 60,100 0.60 ▲ 1.00 59,500 61,500 59,100 14,166 851,376,600
16/09/2020 59,500 2.20 ▲ 3.70 57,300 59,500 57,200 23,408 1,392,776,000
15/09/2020 57,300 -0.50 ▼ -0.87 57,800 58,000 57,000 21,926 1,256,359,800
14/09/2020 57,800 0.30 ▲ 0.52 57,500 58,300 56,900 22,513 1,301,251,400
11/09/2020 57,500 0.40 ▲ 0.70 57,100 57,800 56,900 13,594 781,655,000
10/09/2020 57,100 -0.50 ▼ -0.88 57,600 58,300 57,100 15,195 867,634,500
09/09/2020 57,600 0.80 ▲ 1.39 56,800 57,700 55,100 246,400 14,192,640,000
08/09/2020 56,800 2.40 ▲ 4.23 54,400 56,800 54,300 42,024 2,386,963,200
07/09/2020 54,400 0.50 ▲ 0.92 53,900 55,800 53,900 28,324 1,540,825,600
04/09/2020 53,900 1.00 ▲ 1.86 52,900 54,200 52,300 32,042 1,727,063,800
03/09/2020 52,900 0.20 ▲ 0.38 52,700 53,200 52,600 10,511 556,031,900
02/09/2020 52,700 -0.20 ▼ -0.38 52,900 53,400 52,600 14,349 756,192,300
01/09/2020 52,700 -0.20 ▼ -0.38 52,900 53,400 52,600 14,349 756,192,300
31/08/2020 52,900 -1.00 ▼ -1.89 53,900 54,000 52,900 29,506 1,560,867,400
30/08/2020 53,900 -0.90 ▼ -1.67 54,800 55,600 53,800 27,939 1,505,912,100
28/08/2020 53,900 -0.90 ▼ -1.67 54,800 55,600 53,800 27,939 1,505,912,100
27/08/2020 54,800 1.30 ▲ 2.37 53,500 55,000 53,200 19,578 1,072,874,400
26/08/2020 53,500 -0.40 ▼ -0.75 53,900 54,000 53,200 11,940 638,790,000
25/08/2020 53,900 0.70 ▲ 1.30 53,200 54,000 52,600 19,316 1,041,132,400
24/08/2020 53,200 0.90 ▲ 1.69 52,300 53,900 52,500 23,017 1,224,504,400
21/08/2020 52,300 0.90 ▲ 1.72 51,400 53,000 50,900 19,788 1,034,912,400
20/08/2020 51,400 -0.50 ▼ -0.97 51,900 52,000 51,000 7,889 405,494,600
19/08/2020 51,900 -0.50 ▼ -0.96 52,400 52,400 51,600 14,081 730,803,900
18/08/2020 52,400 1.40 ▲ 2.67 51,000 53,400 51,000 35,454 1,857,789,600
17/08/2020 51,000 1.00 ▲ 1.96 50,000 51,400 49,400 5,857 298,707,000
16/08/2020 50,000 0.50 ▲ 1.00 49,450 51,200 49,450 8,018 400,900,000
14/08/2020 50,000 0.50 ▲ 1.00 49,450 51,200 49,450 8,018 400,900,000
13/08/2020 49,450 0.20 ▲ 0.40 49,300 49,900 49,250 4,967 245,618,150
12/08/2020 49,300 -0.60 ▼ -1.22 49,900 49,850 49,300 2,316 114,178,800
11/08/2020 49,900 -0.50 ▼ -1.00 50,400 50,400 49,500 3,934 196,306,600
10/08/2020 50,400 0.40 ▲ 0.79 50,000 50,600 50,000 6,250 315,000,000
07/08/2020 50,000 -0.30 ▼ -0.60 50,300 50,900 50,000 4,769 238,450,000
06/08/2020 50,300 1.40 ▲ 2.78 48,900 50,600 48,900 10,378 522,013,400
05/08/2020 48,900 0.00 ■■ 0.00 48,850 49,300 48,500 8,018 392,080,200
04/08/2020 48,850 0.50 ▲ 1.02 48,400 48,900 48,200 5,316 259,686,600
03/08/2020 48,400 1.90 ▲ 3.93 46,500 48,400 46,500 3,936 190,502,400
31/07/2020 46,500 -0.70 ▼ -1.51 47,200 47,150 46,300 1,552 72,168,000
30/07/2020 47,200 1.40 ▲ 2.97 45,800 47,550 45,800 4,417 208,482,400
29/07/2020 45,800 -2.00 ▼ -4.37 47,800 47,800 45,000 7,436 340,568,800
28/07/2020 47,800 1.80 ▲ 3.77 46,050 47,800 46,100 3,137 149,948,600
27/07/2020 46,050 -3.50 ▼ -7.60 49,500 48,500 46,050 13,410 617,530,500
26/07/2020 49,500 -1.20 ▼ -2.42 50,700 50,900 49,100 7,290 360,855,000
24/07/2020 49,500 -1.20 ▼ -2.42 50,700 50,900 49,100 7,290 360,855,000
23/07/2020 50,700 -0.30 ▼ -0.59 51,000 51,000 50,600 1,340 67,938,000
22/07/2020 51,000 0.00 ■■ 0.00 51,000 51,300 50,600 3,684 187,884,000
21/07/2020 51,000 0.40 ▲ 0.78 50,600 51,200 50,600 5,790 295,290,000
20/07/2020 50,600 -0.40 ▼ -0.79 51,000 51,400 50,600 4,756 240,653,600
19/07/2020 51,000 0.00 ■■ 0.00 51,000 51,100 50,800 1,250 63,750,000
17/07/2020 51,000 0.00 ■■ 0.00 51,000 51,100 50,800 1,250 63,750,000
16/07/2020 51,000 -0.20 ▼ -0.39 51,200 51,800 50,600 5,916 301,716,000
15/07/2020 51,200 0.00 ■■ 0.00 51,200 51,200 50,800 3,409 174,540,800
14/07/2020 51,200 0.00 ■■ 0.00 51,200 51,200 50,800 2,961 151,603,200
13/07/2020 51,200 -0.20 ▼ -0.39 51,400 51,600 50,900 2,841 145,459,200
12/07/2020 51,400 0.00 ■■ 0.00 51,400 51,500 51,000 2,489 127,934,600
10/07/2020 51,400 0.00 ■■ 0.00 51,400 51,500 51,000 2,489 127,934,600
09/07/2020 51,400 0.40 ▲ 0.78 51,000 51,500 51,000 3,648 187,507,200
08/07/2020 51,000 0.30 ▲ 0.59 50,700 51,100 50,600 1,585 80,835,000
07/07/2020 50,700 0.10 ▲ 0.20 50,600 51,200 50,600 3,270 165,789,000
06/07/2020 50,600 -0.20 ▼ -0.40 50,800 51,300 50,600 1,872 94,723,200
05/07/2020 50,800 0.00 ■■ 0.00 50,800 51,500 50,800 4,961 252,018,800
03/07/2020 50,800 0.00 ■■ 0.00 50,800 51,500 50,800 4,961 252,018,800
02/07/2020 50,800 0.30 ▲ 0.59 50,500 51,000 50,500 2,389 121,361,200
01/07/2020 50,500 0.80 ▲ 1.58 49,700 51,000 50,100 2,885 145,692,500
30/06/2020 49,700 -0.30 ▼ -0.60 50,000 50,500 49,500 3,355 166,743,500
29/06/2020 50,000 -1.00 ▼ -2.00 51,000 51,000 49,650 7,761 388,050,000
28/06/2020 51,000 -0.10 ▼ -0.20 51,000 51,300 50,700 48,130 2,454,630,000
26/06/2020 51,000 -0.10 ▼ -0.20 51,000 51,300 50,700 48,130 2,454,630,000
25/06/2020 51,000 -0.40 ▼ -0.78 51,400 51,800 51,000 4,528 230,928,000
24/06/2020 51,400 -0.50 ▼ -0.97 51,900 52,400 51,100 6,961 357,795,400
23/06/2020 51,900 0.30 ▲ 0.58 51,600 53,000 51,800 3,467 179,937,300
22/06/2020 51,600 0.20 ▲ 0.39 51,400 52,000 51,200 9,792 505,267,200
19/06/2020 51,400 0.00 ■■ 0.00 51,400 51,600 51,200 11,175 574,395,000
18/06/2020 51,400 -0.40 ▼ -0.78 51,800 51,800 51,000 1,618 83,165,200
17/06/2020 51,800 0.70 ▲ 1.35 51,100 51,800 50,700 43,650 2,261,070,000
16/06/2020 51,100 0.80 ▲ 1.57 50,300 51,500 50,500 6,226 318,148,600
15/06/2020 50,300 -1.50 ▼ -2.98 51,800 51,800 50,200 10,333 519,749,900
14/06/2020 51,800 -0.20 ▼ -0.39 52,000 52,000 50,000 9,958 515,824,400
12/06/2020 51,800 -0.20 ▼ -0.39 52,000 52,000 50,000 9,958 515,824,400
11/06/2020 52,000 -1.50 ▼ -2.88 53,500 53,300 51,900 28,506 1,482,312,000
10/06/2020 53,500 -1.20 ▼ -2.24 54,700 54,800 53,500 19,434 1,039,719,000
09/06/2020 54,600 -1.30 ▼ -2.38 55,900 55,900 54,700 12,613 688,669,800
08/06/2020 55,900 0.90 ▲ 1.61 55,000 56,400 55,000 10,721 599,303,900
06/06/2020 55,000 0.40 ▲ 0.73 54,600 55,500 54,500 5,535 304,425,000
05/06/2020 55,000 0.40 ▲ 0.73 54,600 55,500 54,500 5,535 304,425,000
04/06/2020 54,600 -0.20 ▼ -0.37 54,800 55,000 54,000 15,436 842,805,600
03/06/2020 54,800 -0.10 ▼ -0.18 54,900 56,000 54,000 9,275 508,270,000
02/06/2020 54,900 -1.60 ▼ -2.91 56,500 56,700 54,400 15,510 851,499,000
01/06/2020 56,500 1.30 ▲ 2.30 55,200 57,900 55,200 19,351 1,093,331,500
31/05/2020 55,200 0.70 ▲ 1.27 54,500 55,700 54,100 8,584 473,836,800
29/05/2020 55,200 0.70 ▲ 1.27 54,500 55,700 54,100 8,584 473,836,800
28/05/2020 54,500 0.80 ▲ 1.47 53,700 55,200 53,700 13,357 727,956,500
27/05/2020 53,700 0.40 ▲ 0.74 53,300 56,000 53,400 27,394 1,471,057,800
26/05/2020 53,300 0.30 ▲ 0.56 53,000 53,400 52,400 14,332 763,895,600
25/05/2020 53,000 0.60 ▲ 1.13 52,400 53,200 52,000 6,685 354,305,000
24/05/2020 52,400 -1.30 ▼ -2.48 53,700 54,700 52,100 18,076 947,182,400
22/05/2020 52,400 -1.30 ▼ -2.48 53,700 54,700 52,100 18,076 947,182,400
21/05/2020 53,700 1.80 ▲ 3.35 51,900 54,400 51,400 30,602 1,643,327,400
20/05/2020 51,900 0.40 ▲ 0.77 51,500 51,900 51,000 5,540 287,526,000
19/05/2020 51,500 -0.20 ▼ -0.39 51,700 53,000 50,900 10,476 539,514,000
18/05/2020 51,700 0.10 ▲ 0.19 51,600 51,700 49,900 17,023 880,089,100
17/05/2020 51,600 -0.90 ▼ -1.74 52,500 52,700 51,000 14,807 764,041,200
15/05/2020 51,600 -0.90 ▼ -1.74 52,500 52,700 51,000 14,807 764,041,200
14/05/2020 52,500 -1.00 ▼ -1.90 53,500 53,500 52,300 7,973 418,582,500
13/05/2020 53,500 0.90 ▲ 1.68 52,600 54,800 52,600 22,689 1,213,861,500
12/05/2020 52,600 2.80 ▲ 5.32 49,800 52,700 49,800 26,080 1,371,808,000
11/05/2020 49,800 -0.10 ▼ -0.20 49,900 50,500 49,700 7,287 362,892,600
10/05/2020 49,900 0.30 ▲ 0.60 49,600 51,500 49,600 16,359 816,314,100
08/05/2020 49,900 0.30 ▲ 0.60 49,600 51,500 49,600 16,359 816,314,100
07/05/2020 49,600 -0.70 ▼ -1.41 50,300 50,300 49,500 8,102 401,859,200
06/05/2020 50,300 0.30 ▲ 0.60 50,000 50,900 49,900 7,441 374,282,300
05/05/2020 50,000 0.00 ■■ 0.00 50,000 50,600 49,600 4,434 221,700,000
04/05/2020 50,000 -1.80 ▼ -3.60 51,800 51,200 49,000 5,487 274,350,000
01/05/2020 51,800 0.40 ▲ 0.77 51,400 52,500 51,500 10,889 564,050,200
30/04/2020 51,800 0.40 ▲ 0.77 51,400 52,500 51,500 10,889 564,050,200
29/04/2020 51,800 0.40 ▲ 0.77 51,400 52,500 51,500 10,889 564,050,200
28/04/2020 51,400 0.90 ▲ 1.75 50,500 52,300 50,600 19,116 982,562,400
27/04/2020 50,500 0.80 ▲ 1.58 49,700 50,500 48,700 14,728 743,764,000
26/04/2020 49,700 -0.30 ▼ -0.60 50,000 49,800 48,750 8,776 436,167,200
24/04/2020 49,700 -0.30 ▼ -0.60 50,000 49,800 48,750 8,776 436,167,200
23/04/2020 50,000 1.00 ▲ 2.00 49,000 50,500 48,700 11,872 593,600,000
22/04/2020 49,000 -0.80 ▼ -1.63 49,800 49,800 47,100 17,885 876,365,000
21/04/2020 49,800 -3.70 ▼ -7.43 53,500 52,500 49,800 40,796 2,031,640,800
20/04/2020 53,500 -0.50 ▼ -0.93 54,000 55,500 53,300 19,901 1,064,703,500
19/04/2020 54,000 1.20 ▲ 2.22 52,800 56,000 52,700 34,725 1,875,150,000
17/04/2020 54,000 1.20 ▲ 2.22 52,800 56,000 52,700 34,725 1,875,150,000
16/04/2020 52,800 -0.20 ▼ -0.38 53,000 54,500 51,600 25,029 1,321,531,200
15/04/2020 53,000 0.10 ▲ 0.19 52,900 55,300 52,500 16,884 894,852,000
14/04/2020 52,900 3.40 ▲ 6.43 49,500 52,900 50,000 48,140 2,546,606,000
13/04/2020 49,500 -3.20 ▼ -6.46 52,700 51,500 49,300 67,710 3,351,645,000
12/04/2020 52,700 3.00 ▲ 5.69 49,750 53,200 51,800 20,412 1,075,712,400
10/04/2020 52,700 3.00 ▲ 5.69 49,750 53,200 51,800 20,412 1,075,712,400
09/04/2020 49,750 3.30 ▲ 6.63 46,500 49,750 49,750 2,109 104,922,750
08/04/2020 46,500 3.00 ▲ 6.45 43,500 46,500 43,500 85,922 3,995,373,000
07/04/2020 43,500 0.50 ▲ 1.15 43,000 43,800 43,000 8,143 354,220,500
06/04/2020 43,000 -0.60 ▼ -1.40 43,600 43,700 42,800 12,192 524,256,000
03/04/2020 43,600 -0.40 ▼ -0.92 43,950 44,200 43,600 1,232 53,715,200
02/04/2020 43,950 1.90 ▲ 4.32 42,100 44,700 42,000 23 1,010,850
01/04/2020 43,950 1.90 ▲ 4.32 42,100 44,700 42,000 23 1,010,850
31/03/2020 42,100 -2.90 ▼ -6.89 45,000 45,000 42,100 324 13,640,400
30/03/2020 45,000 -1.00 ▼ -2.22 46,000 45,000 43,000 186 8,370,000
29/03/2020 46,000 -0.50 ▼ -1.09 46,500 46,900 45,000 31 1,426,000
27/03/2020 46,000 -0.50 ▼ -1.09 46,500 46,900 45,000 31 1,426,000
26/03/2020 46,500 -0.50 ▼ -1.08 47,000 47,700 46,200 301 13,996,500
25/03/2020 47,000 -1.50 ▼ -3.19 48,500 48,500 46,000 1,326 62,322,000
24/03/2020 48,500 -0.10 ▼ -0.21 48,600 48,600 47,100 363 17,605,500
23/03/2020 48,600 -1.30 ▼ -2.67 49,900 50,000 48,600 202 9,817,200
22/03/2020 49,900 0.00 ■■ 0.00 49,900 49,900 47,600 144 7,185,600
20/03/2020 49,900 0.00 ■■ 0.00 49,900 49,900 47,600 144 7,185,600
19/03/2020 49,900 -1.00 ▼ -2.00 50,900 49,900 48,000 1,223 61,027,700
18/03/2020 50,900 1.80 ▲ 3.54 49,100 52,200 49,100 211 10,739,900
17/03/2020 49,100 -1.90 ▼ -3.87 51,000 50,000 48,100 142 6,972,200
16/03/2020 51,000 -0.70 ▼ -1.37 51,700 51,700 50,000 2,270 115,770,000
14/03/2020 51,700 -3.80 ▼ -7.35 55,500 52,500 51,700 15,910 822,547,000
13/03/2020 51,700 -3.80 ▼ -7.35 55,500 52,500 51,700 15,910 822,547,000
12/03/2020 55,500 -3.10 ▼ -5.59 58,600 57,500 55,500 1,430 79,365,000
11/03/2020 58,600 -1.20 ▼ -2.05 59,800 59,800 58,600 4,280 250,808,000
10/03/2020 59,800 -0.30 ▼ -0.50 60,100 59,800 57,000 662 39,587,600
09/03/2020 60,100 -1.40 ▼ -2.33 61,500 61,300 57,200 1,293 77,709,300
07/03/2020 61,500 -0.40 ▼ -0.65 61,900 61,900 61,000 110 6,765,000
06/03/2020 61,500 -0.40 ▼ -0.65 61,900 61,900 61,000 110 6,765,000
05/03/2020 61,900 1.30 ▲ 2.10 60,600 61,900 60,000 479 29,650,100
04/03/2020 60,600 -2.20 ▼ -3.63 62,800 62,000 59,900 474 28,724,400
03/03/2020 62,800 -0.10 ▼ -0.16 62,900 63,500 61,100 419 26,313,200
02/03/2020 62,900 1.40 ▲ 2.23 61,500 62,900 60,000 96 6,038,400
28/02/2020 61,500 -1.50 ▼ -2.44 63,000 63,000 60,100 214 13,161,000
27/02/2020 63,000 -0.40 ▼ -0.63 63,400 63,300 62,800 330 20,790,000
26/02/2020 63,400 0.00 ■■ 0.00 63,400 65,400 61,500 71 4,501,400
25/02/2020 63,400 -0.40 ▼ -0.63 63,800 63,800 60,500 548 34,743,200
24/02/2020 63,800 -1.20 ▼ -1.88 65,000 65,000 61,000 1,180 75,284,000
21/02/2020 65,000 0.00 ■■ 0.00 65,000 65,100 64,600 73 4,745,000
20/02/2020 65,000 -1.60 ▼ -2.46 66,600 65,000 64,100 298 19,370,000
19/02/2020 66,600 0.00 ■■ 0.00 66,600 66,600 64,000 339 22,577,400
18/02/2020 66,600 0.60 ▲ 0.90 66,000 66,600 65,000 253 16,849,800
17/02/2020 66,000 0.00 ■■ 0.00 66,000 66,000 63,500 388 25,608,000
15/02/2020 66,000 0.00 ■■ 0.00 66,000 66,000 65,000 151 9,966,000
14/02/2020 66,000 0.00 ■■ 0.00 66,000 66,000 65,000 151 9,966,000
13/02/2020 66,000 -1.40 ▼ -2.12 67,400 67,000 65,000 438 28,908,000
12/02/2020 67,400 -0.10 ▼ -0.15 67,500 67,500 66,100 364 24,533,600
11/02/2020 67,500 0.00 ■■ 0.00 67,500 67,500 65,600 479 32,332,500
10/02/2020 67,500 1.50 ▲ 2.22 66,000 69,000 66,000 548 36,990,000
09/02/2020 66,000 0.00 ■■ 0.00 66,000 66,000 64,100 1,330 87,780,000
07/02/2020 66,000 0.00 ■■ 0.00 66,000 66,000 64,100 1,330 87,780,000
06/02/2020 66,000 -2.00 ▼ -3.03 68,000 67,000 65,000 1,119 73,854,000
05/02/2020 68,000 -3.50 ▼ -5.15 71,500 69,900 67,000 1,945 132,260,000
04/02/2020 71,500 -1.50 ▼ -2.10 73,000 75,000 71,500 154 11,011,000
03/02/2020 73,000 -3.00 ▼ -4.11 76,000 80,600 73,000 2,163 157,899,000
02/02/2020 76,000 4.60 ▲ 6.05 71,400 76,300 71,400 4,334 329,384,000
31/01/2020 76,000 4.60 ▲ 6.05 71,400 76,300 71,400 4,334 329,384,000
30/01/2020 71,400 0.00 ■■ 0.00 71,400 71,400 71,400 3 214,200
29/01/2020 71,400 -0.30 ▼ -0.42 71,700 71,400 68,000 271 19,349,400
28/01/2020 71,400 -0.30 ▼ -0.42 71,700 71,400 68,000 271 19,349,400
27/01/2020 71,400 -0.30 ▼ -0.42 71,700 71,400 68,000 271 19,349,400
26/01/2020 71,400 -0.30 ▼ -0.42 71,700 71,400 68,000 271 19,349,400
24/01/2020 71,400 -0.30 ▼ -0.42 71,700 71,400 68,000 271 19,349,400
23/01/2020 71,400 -0.30 ▼ -0.42 71,700 71,400 68,000 271 19,349,400
22/01/2020 71,400 -0.30 ▼ -0.42 71,700 71,400 68,000 271 19,349,400
15/01/2020 71,700 -1.10 ▼ -1.53 71,700 71,700 70,600 50 3,585,000
14/01/2020 71,800 -0.20 ▼ -0.28 72,000 71,800 71,800 10 718,000
13/01/2020 72,000 2.00 ▲ 2.78 70,000 72,000 70,000 147 10,584,000
10/01/2020 70,000 1.00 ▲ 1.43 69,000 70,000 70,000 38 2,660,000
09/01/2020 69,000 -1.00 ▼ -1.45 70,000 69,000 66,000 53 3,657,000
08/01/2020 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 12 840,000
07/01/2020 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 19 1,330,000
06/01/2020 70,000 -2.00 ▼ -2.86 72,000 71,300 70,000 25 1,750,000
03/01/2020 72,000 0.00 ■■ 0.00 72,000 72,000 72,000 83 5,976,000
31/12/2019 72,000 2.50 ▲ 3.47 69,500 72,000 69,400 432 31,104,000
30/12/2019 69,500 4.50 ▲ 6.47 65,000 69,500 65,000 238 16,541,000
28/12/2019 65,000 -4.80 ▼ -7.38 69,800 65,000 65,000 6 390,000
27/12/2019 65,000 -4.80 ▼ -7.38 69,800 65,000 65,000 6 390,000
26/12/2019 69,800 2.60 ▲ 3.72 67,200 70,000 62,500 506 35,318,800
25/12/2019 69,800 2.60 ▲ 3.72 67,200 70,000 62,500 506 35,318,800
24/12/2019 67,200 -2.60 ▼ -3.87 69,800 67,200 67,200 30 2,016,000
23/12/2019 69,800 0.00 ■■ 0.00 69,800 69,800 69,800 24 1,675,200
20/12/2019 69,800 0.00 ■■ 0.00 69,800 69,800 69,800 19 1,326,200
19/12/2019 69,800 0.00 ■■ 0.00 69,800 69,800 69,800 19 1,326,200
18/12/2019 69,800 0.00 ■■ 0.00 69,800 69,800 69,800 10 698,000
17/12/2019 69,800 -0.10 ▼ -0.14 69,900 69,800 67,800 2 139,600
16/12/2019 69,900 -0.10 ▼ -0.14 70,000 69,900 69,000 9 629,100
14/12/2019 70,000 0.00 ■■ 0.00 70,000 70,000 67,600 72 5,040,000
13/12/2019 70,000 0.00 ■■ 0.00 70,000 70,000 67,600 72 5,040,000
12/12/2019 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 48 3,360,000
11/12/2019 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 48 3,360,000
10/12/2019 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 30 2,100,000
09/12/2019 70,000 -2.00 ▼ -2.86 72,000 70,000 70,000 3 210,000
07/12/2019 72,000 0.10 ▲ 0.14 71,900 72,000 72,000 83 5,976,000
06/12/2019 72,000 0.10 ▲ 0.14 71,900 72,000 72,000 83 5,976,000
05/12/2019 71,900 0.00 ■■ 0.00 71,900 0 0 2 143,800
04/12/2019 71,900 0.00 ■■ 0.00 71,900 71,900 71,900 2 143,800
03/12/2019 71,900 -0.10 ▼ -0.14 72,000 71,900 71,900 1 71,900
02/12/2019 72,000 0.00 ■■ 0.00 72,000 72,000 70,000 76 5,472,000
29/11/2019 72,000 2.00 ▲ 2.78 70,000 72,000 70,000 102 7,344,000
28/11/2019 70,000 -2.50 ▼ -3.57 72,500 72,400 70,000 307 21,490,000
27/11/2019 72,500 0.50 ▲ 0.69 72,000 72,500 70,000 381 27,622,500
26/11/2019 72,000 2.00 ▲ 2.78 70,000 72,000 69,500 554 39,888,000
25/11/2019 70,000 4.00 ▲ 5.71 66,000 70,000 66,000 99 6,930,000
23/11/2019 66,000 3.50 ▲ 5.30 62,500 66,800 62,400 538 35,508,000
22/11/2019 66,000 3.50 ▲ 5.30 62,500 66,800 62,400 538 35,508,000
21/11/2019 62,500 -2.00 ▼ -3.20 64,500 64,100 62,500 70 4,375,000
20/11/2019 64,500 -1.00 ▼ -1.55 65,500 65,000 64,500 28 1,806,000
19/11/2019 65,500 -2.00 ▼ -3.05 67,500 66,900 65,000 312 20,436,000
18/11/2019 67,500 -0.60 ▼ -0.89 68,100 68,000 67,100 76 5,130,000
15/11/2019 68,100 -0.60 ▼ -0.88 68,700 68,100 68,100 1,133 77,157,300
14/11/2019 68,700 -0.60 ▼ -0.87 69,300 69,200 68,700 1,087 74,676,900
13/11/2019 69,300 -0.70 ▼ -1.01 70,000 69,400 69,200 520 36,036,000
12/11/2019 70,000 0.60 ▲ 0.86 69,400 70,000 69,200 1,005 70,350,000
11/11/2019 69,400 -0.20 ▼ -0.29 69,600 69,500 69,400 550 38,170,000
09/11/2019 69,600 -0.70 ▼ -1.01 70,300 69,700 69,500 601 41,829,600
08/11/2019 69,600 -0.70 ▼ -1.01 70,300 69,700 69,500 601 41,829,600
07/11/2019 70,300 0.30 ▲ 0.43 70,000 70,300 69,300 1,019 71,635,700
06/11/2019 70,000 0.00 ■■ 0.00 70,000 71,000 69,800 843 59,010,000
05/11/2019 70,000 -0.10 ▼ -0.14 70,100 70,300 70,000 728 50,960,000
04/11/2019 70,200 0.00 ■■ 0.00 70,200 70,200 70,200 45 3,159,000
01/11/2019 70,200 0.00 ■■ 0.00 70,200 70,200 70,200 45 3,159,000
31/10/2019 70,200 -0.70 ▼ -1.00 70,900 70,200 70,200 151 10,600,200
30/10/2019 70,900 0.70 ▲ 0.99 70,200 70,900 70,100 225 15,952,500
29/10/2019 70,200 0.00 ■■ 0.00 70,200 70,200 68,100 132 9,266,400
28/10/2019 70,200 0.10 ▲ 0.14 70,100 70,200 70,200 37 2,597,400
26/10/2019 70,100 0.00 ■■ 0.00 70,100 70,100 70,100 166 11,636,600
25/10/2019 70,100 0.00 ■■ 0.00 70,100 70,100 70,100 166 11,636,600
24/10/2019 70,100 0.10 ▲ 0.14 70,000 70,200 70,100 11 771,100
23/10/2019 70,000 0.00 ■■ 0.00 70,000 74,000 70,000 63 4,410,000
22/10/2019 70,000 0.00 ■■ 0.00 70,000 70,000 69,900 23 1,610,000
21/10/2019 70,000 0.10 ▲ 0.14 69,900 70,000 69,900 38 2,660,000
18/10/2019 69,900 -0.20 ▼ -0.29 70,100 70,100 69,900 15 1,048,500
17/10/2019 70,100 0.00 ■■ 0.00 70,100 70,200 69,900 112 7,851,200
16/10/2019 70,100 0.30 ▲ 0.43 69,800 70,100 70,000 228 15,982,800
15/10/2019 69,800 0.00 ■■ 0.00 69,800 70,500 69,800 62 4,327,600
14/10/2019 69,800 -0.40 ▼ -0.57 70,200 70,200 69,800 520 36,296,000
11/10/2019 70,200 0.10 ▲ 0.14 70,100 70,200 70,200 3 210,600
10/10/2019 70,100 0.00 ■■ 0.00 70,100 70,800 70,100 26 1,822,600
09/10/2019 70,100 -0.10 ▼ -0.14 70,200 70,100 70,100 106 7,430,600
08/10/2019 70,200 0.10 ▲ 0.14 70,100 70,200 70,200 100 7,020,000
07/10/2019 70,100 0.00 ■■ 0.00 70,100 70,800 70,000 393 27,549,300
04/10/2019 70,100 -1.20 ▼ -1.71 71,300 70,100 70,100 101 7,080,100
02/10/2019 71,300 1.30 ▲ 1.82 70,000 71,300 70,100 115 8,199,500
01/10/2019 70,000 -1.00 ▼ -1.43 71,000 71,000 70,000 54 3,780,000
30/09/2019 71,000 1.40 ▲ 1.97 69,600 71,000 69,600 129 9,159,000
27/09/2019 69,600 -0.40 ▼ -0.57 70,000 70,000 69,600 210 14,616,000
26/09/2019 70,000 -0.90 ▼ -1.29 70,900 72,900 69,600 98 6,860,000
25/09/2019 70,900 1.30 ▲ 1.83 69,600 70,900 69,600 52 3,686,800
24/09/2019 69,600 0.10 ▲ 0.14 69,500 69,600 69,500 59 4,106,400
23/09/2019 69,500 -0.40 ▼ -0.58 69,900 71,500 69,500 150 10,425,000
20/09/2019 69,900 1.70 ▲ 2.43 68,200 69,900 69,900 2 139,800
19/09/2019 68,200 0.00 ■■ 0.00 68,200 68,200 68,200 29 1,977,800
18/09/2019 68,200 -0.80 ▼ -1.17 69,000 69,000 68,200 171 11,662,200
17/09/2019 69,000 0.00 ■■ 0.00 69,000 70,600 68,000 14 966,000
16/09/2019 69,000 -1.50 ▼ -2.17 70,500 71,900 69,000 5 345,000
13/09/2019 70,500 0.00 ■■ 0.00 70,500 70,900 70,000 62 4,371,000
12/09/2019 70,500 -0.50 ▼ -0.71 71,000 70,900 68,900 157 11,068,500
11/09/2019 71,000 -1.80 ▼ -2.54 72,800 72,700 71,000 2 142,000
10/09/2019 70,100 -2.80 ▼ -3.99 72,900 72,800 70,000 260 18,226,000
09/09/2019 72,900 -2.10 ▼ -2.88 75,000 73,100 72,900 97 7,071,300
06/09/2019 75,000 0.00 ■■ 0.00 75,000 75,000 73,100 546 40,950,000
05/09/2019 75,000 -1.90 ▼ -2.53 76,900 75,600 74,900 101 7,575,000
04/09/2019 76,900 -0.10 ▼ -0.13 77,000 76,900 76,900 162 12,457,800
03/09/2019 77,000 1.40 ▲ 1.82 75,600 78,000 77,000 10 770,000
30/08/2019 75,600 0.40 ▲ 0.53 75,200 76,900 74,000 238 17,992,800
29/08/2019 75,200 -3.70 ▼ -4.92 78,900 77,000 75,200 81 6,091,200
28/08/2019 78,900 2.70 ▲ 3.42 76,200 79,800 76,200 21 1,656,900
27/08/2019 76,200 -1.70 ▼ -2.23 77,900 76,200 75,000 78 5,943,600
26/08/2019 77,900 -2.10 ▼ -2.70 80,000 80,000 77,000 131 10,204,900
23/08/2019 80,000 -0.50 ▼ -0.63 80,500 81,000 80,000 88 7,040,000
22/08/2019 80,500 2.60 ▲ 3.23 77,900 81,000 77,000 118 9,499,000
21/08/2019 77,900 -2.10 ▼ -2.70 80,000 80,000 75,600 573 44,636,700
20/08/2019 80,000 -3.00 ▼ -3.75 83,000 85,000 80,000 366 29,280,000
19/08/2019 83,000 0.00 ■■ 0.00 83,000 85,000 80,500 28 2,324,000
16/08/2019 83,000 -0.30 ▼ -0.36 83,300 83,300 80,200 165 13,695,000
15/08/2019 83,300 0.00 ■■ 0.00 83,300 83,300 82,900 24 1,999,200
14/08/2019 83,300 0.00 ■■ 0.00 83,300 83,300 83,300 1 83,300
13/08/2019 83,300 -2.70 ▼ -3.24 86,000 85,800 80,000 632 52,645,600
12/08/2019 86,000 -1.30 ▼ -1.51 87,300 86,200 84,600 197 16,942,000
09/08/2019 87,300 -0.10 ▼ -0.11 87,400 87,500 86,200 180 15,714,000
08/08/2019 87,400 1.30 ▲ 1.49 86,100 87,400 84,000 189 16,518,600
07/08/2019 86,100 -3.10 ▼ -3.60 89,200 90,000 84,000 683 58,806,300
06/08/2019 89,200 5.80 ▲ 6.50 83,400 89,200 89,000 1,361 121,401,200
05/08/2019 83,400 5.40 ▲ 6.47 78,000 83,400 83,400 291 24,269,400
02/08/2019 78,000 5.10 ▲ 6.54 72,900 78,000 72,000 2,835 221,130,000
01/08/2019 72,900 1.50 ▲ 2.06 71,400 72,900 71,400 188 13,705,200
31/07/2019 71,400 1.40 ▲ 1.96 70,000 71,500 70,200 74 5,283,600
30/07/2019 70,000 0.00 ■■ 0.00 70,000 70,000 69,500 230 16,100,000
29/07/2019 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 70 4,900,000
26/07/2019 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 21 1,470,000
25/07/2019 70,000 0.00 ■■ 0.00 70,000 70,000 69,500 194 13,580,000
24/07/2019 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 30 2,100,000
23/07/2019 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 2 140,000
22/07/2019 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 110 7,700,000
19/07/2019 70,000 0.50 ▲ 0.71 69,500 70,000 69,500 22 1,540,000
18/07/2019 69,500 -0.40 ▼ -0.58 69,900 69,500 69,500 65 4,517,500
17/07/2019 69,900 0.10 ▲ 0.14 69,800 70,800 69,500 300 20,970,000
16/07/2019 69,800 -1.70 ▼ -2.44 71,500 71,500 69,800 96 6,700,800
15/07/2019 71,500 -0.70 ▼ -0.98 72,200 72,000 71,500 177 12,655,500
12/07/2019 72,200 -0.70 ▼ -0.97 72,900 73,000 71,100 62 4,476,400
11/07/2019 72,900 -1.10 ▼ -1.51 74,000 72,900 72,900 1 72,900
10/07/2019 74,000 -1.00 ▼ -1.35 75,000 74,000 74,000 9 666,000
09/07/2019 75,000 4.70 ▲ 6.27 70,300 75,000 69,600 394 29,550,000
08/07/2019 70,300 -0.70 ▼ -1.00 71,000 71,000 70,300 161 11,318,300
05/07/2019 71,000 -0.60 ▼ -0.85 71,600 71,000 71,000 510 36,210,000
03/07/2019 71,600 0.00 ■■ 0.00 71,600 71,600 71,600 15 1,074,000
01/07/2019 71,600 -0.40 ▼ -0.56 72,000 71,600 71,600 81 5,799,600
27/06/2019 72,000 0.00 ■■ 0.00 72,000 72,000 71,500 20 1,440,000
26/06/2019 72,000 -0.50 ▼ -0.69 72,500 72,500 72,000 1,050 75,600,000
25/06/2019 72,500 0.40 ▲ 0.55 72,100 72,500 71,000 500 36,250,000
24/06/2019 72,100 -0.40 ▼ -0.55 72,500 72,100 72,100 1 72,100
21/06/2019 72,500 0.00 ■■ 0.00 72,500 72,500 72,000 35 2,537,500
20/06/2019 72,500 -0.20 ▼ -0.28 72,700 72,500 72,500 16 1,160,000
19/06/2019 72,700 0.40 ▲ 0.55 72,300 72,700 72,300 5 363,500
18/06/2019 72,300 0.00 ■■ 0.00 72,300 72,300 72,100 199 14,387,700
17/06/2019 72,300 -0.70 ▼ -0.97 73,000 73,000 72,300 108 7,808,400
16/06/2019 73,000 1.50 ▲ 2.05 71,500 73,000 71,500 58 4,234,000
14/06/2019 73,000 1.50 ▲ 2.05 71,500 73,000 71,500 58 4,234,000
13/06/2019 71,500 0.00 ■■ 0.00 71,500 71,500 71,500 4 286,000
11/06/2019 71,500 -0.10 ▼ -0.14 71,600 71,900 71,500 154 11,011,000
10/06/2019 71,600 0.00 ■■ 0.00 71,600 71,600 71,600 29 2,076,400
09/06/2019 71,600 0.00 ■■ 0.00 71,600 71,600 71,600 103 7,374,800
07/06/2019 71,600 0.00 ■■ 0.00 71,600 71,600 71,600 103 7,374,800
06/06/2019 71,600 0.60 ▲ 0.84 71,000 71,600 70,000 169 12,100,400
05/06/2019 71,000 -1.00 ▼ -1.41 72,000 71,000 71,000 10 710,000
04/06/2019 72,000 -0.20 ▼ -0.28 72,200 72,000 72,000 151 10,872,000
03/06/2019 72,200 0.20 ▲ 0.28 72,000 72,200 71,900 220 15,884,000
02/06/2019 72,000 0.00 ■■ 0.00 72,000 72,100 70,000 511 36,792,000
31/05/2019 72,000 0.00 ■■ 0.00 72,000 72,100 70,000 511 36,792,000
30/05/2019 72,000 -0.30 ▼ -0.42 72,300 72,300 72,000 27 1,944,000
29/05/2019 72,300 0.30 ▲ 0.41 72,000 73,500 72,100 207 14,966,100
28/05/2019 72,000 -0.30 ▼ -0.42 72,300 72,000 72,000 10 720,000
27/05/2019 72,300 0.00 ■■ 0.00 72,300 72,300 72,300 150 10,845,000
26/05/2019 72,300 0.30 ▲ 0.41 72,000 72,300 72,000 64 4,627,200
24/05/2019 72,300 0.30 ▲ 0.41 72,000 72,300 72,000 64 4,627,200
23/05/2019 72,000 -0.90 ▼ -1.25 72,900 72,000 70,100 172 12,384,000
22/05/2019 72,900 0.60 ▲ 0.82 72,300 72,900 72,900 50 3,645,000
21/05/2019 72,300 -0.70 ▼ -0.97 73,000 72,300 72,300 105 7,591,500
20/05/2019 73,000 -0.70 ▼ -0.96 73,700 73,000 72,900 152 11,096,000
17/05/2019 73,700 0.80 ▲ 1.09 72,900 73,700 72,900 202 14,887,400
16/05/2019 73,700 0.80 ▲ 1.09 72,900 73,700 72,900 202 14,887,400
15/05/2019 72,900 2.40 ▲ 3.29 70,500 73,000 72,700 178 12,976,200
14/05/2019 70,500 -2.50 ▼ -3.55 73,000 73,000 70,500 203 14,311,500
13/05/2019 73,000 0.50 ▲ 0.68 72,500 73,000 72,500 220 16,060,000
12/05/2019 72,500 0.50 ▲ 0.69 72,000 72,500 69,100 115 8,337,500
10/05/2019 72,500 0.50 ▲ 0.69 72,000 72,500 69,100 115 8,337,500
09/05/2019 72,000 2.00 ▲ 2.78 70,000 72,500 70,000 306 22,032,000
08/05/2019 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 17 1,190,000
07/05/2019 70,000 0.00 ■■ 0.00 70,000 70,500 69,500 134 9,380,000
06/05/2019 70,000 -0.50 ▼ -0.71 70,500 71,000 70,000 132 9,240,000
05/05/2019 70,500 -0.50 ▼ -0.71 71,000 70,500 70,000 21 1,480,500
03/05/2019 70,500 -0.50 ▼ -0.71 71,000 70,500 70,000 21 1,480,500
02/05/2019 71,000 0.00 ■■ 0.00 71,000 71,000 71,000 52 3,692,000
01/05/2019 71,000 -0.70 ▼ -0.99 71,700 71,000 71,000 4 284,000
30/04/2019 71,000 -0.70 ▼ -0.99 71,700 71,000 71,000 4 284,000
29/04/2019 71,000 -0.70 ▼ -0.99 71,700 71,000 71,000 4 284,000
28/04/2019 71,000 -0.70 ▼ -0.99 71,700 71,000 71,000 4 284,000
26/04/2019 71,000 -0.70 ▼ -0.99 71,700 71,000 71,000 4 284,000
25/04/2019 71,700 0.00 ■■ 0.00 71,700 71,700 71,600 73 5,234,100
24/04/2019 71,700 1.70 ▲ 2.37 70,000 71,700 70,000 353 25,310,100
23/04/2019 70,000 -1.00 ▼ -1.43 71,000 70,000 69,800 530 37,100,000
22/04/2019 71,000 1.00 ▲ 1.41 70,000 71,000 69,900 35 2,485,000
21/04/2019 70,000 -0.30 ▼ -0.43 70,300 70,300 69,800 1,209 84,630,000
19/04/2019 70,000 -0.30 ▼ -0.43 70,300 70,300 69,800 1,209 84,630,000
18/04/2019 70,300 0.00 ■■ 0.00 70,300 70,400 70,300 400 28,120,000
17/04/2019 70,300 -1.30 ▼ -1.85 71,600 71,000 70,200 639 44,921,700
16/04/2019 71,600 -0.20 ▼ -0.28 71,800 71,900 71,000 10 716,000
15/04/2019 71,800 0.30 ▲ 0.42 71,500 72,800 71,300 106 7,610,800
12/04/2019 71,800 0.30 ▲ 0.42 71,500 72,800 71,300 106 7,610,800
11/04/2019 71,500 0.50 ▲ 0.70 71,000 73,400 71,500 4 286,000
10/04/2019 71,000 0.00 ■■ 0.00 71,000 71,100 71,000 706 50,126,000
09/04/2019 71,000 0.00 ■■ 0.00 71,000 71,300 71,000 5,344 379,424,000
08/04/2019 71,000 -0.20 ▼ -0.28 71,200 71,500 71,000 5,510 391,210,000
05/04/2019 71,200 -0.30 ▼ -0.42 71,500 71,500 71,200 5,164 367,676,800
04/04/2019 71,500 -0.40 ▼ -0.56 71,900 73,900 71,300 2,201 157,371,500
03/04/2019 71,900 -2.20 ▼ -3.06 74,100 72,000 71,200 1,189 85,489,100
02/04/2019 74,100 -0.30 ▼ -0.40 74,400 74,300 73,000 3 222,300
01/04/2019 74,400 1.40 ▲ 1.88 73,000 74,800 74,400 4 297,600
31/03/2019 76,000 0.00 ■■ 0.00 76,000 76,000 76,000 300 22,800,000
29/03/2019 73,000 -2.90 ▼ -3.97 75,900 73,000 73,000 280 20,440,000
28/03/2019 75,900 2.90 ▲ 3.82 73,000 75,900 73,000 16 1,214,400
27/03/2019 73,000 -2.30 ▼ -3.15 75,300 73,000 72,500 558 40,734,000
26/03/2019 75,300 0.00 ■■ 0.00 75,300 75,500 74,100 320 24,096,000
25/03/2019 75,300 -1.10 ▼ -1.46 76,400 75,300 74,800 113 8,508,900
22/03/2019 76,400 1.40 ▲ 1.83 75,000 77,400 75,000 10 764,000
21/03/2019 75,000 -1.50 ▼ -2.00 76,500 76,500 75,000 84 6,300,000
20/03/2019 76,500 0.00 ■■ 0.00 76,500 76,500 75,000 43 3,289,500
19/03/2019 76,500 2.40 ▲ 3.14 74,100 76,500 76,400 18 1,377,000
18/03/2019 74,100 -0.90 ▼ -1.21 75,000 76,500 74,100 85 6,298,500
15/03/2019 75,000 0.00 ■■ 0.00 75,000 75,000 74,000 31 2,325,000
14/03/2019 75,000 0.00 ■■ 0.00 75,000 75,500 75,000 100,540 7,540,500,000
13/03/2019 75,000 0.00 ■■ 0.00 75,000 75,000 73,000 127 9,525,000
12/03/2019 75,000 0.00 ■■ 0.00 75,000 79,400 70,000 44 3,300,000
11/03/2019 75,000 -2.50 ▼ -3.33 77,500 75,000 75,000 20 1,500,000
08/03/2019 75,500 0.50 ▲ 0.66 75,000 75,500 75,000 30 2,265,000
07/03/2019 77,500 2.50 ▲ 3.23 75,000 77,500 77,500 1 77,500
06/03/2019 75,000 0.00 ■■ 0.00 75,000 80,000 75,000 67 5,025,000
05/03/2019 75,000 -3.00 ▼ -4.00 78,000 78,000 74,500 91 6,825,000
04/03/2019 78,000 4.00 ▲ 5.13 74,000 78,000 78,000 12 936,000
02/03/2019 75,100 -0.40 ▼ -0.53 75,500 75,100 75,100 10 751,000
01/03/2019 74,000 -1.00 ▼ -1.35 75,000 75,000 74,000 208 15,392,000
28/02/2019 75,000 0.10 ▲ 0.13 74,900 75,000 74,000 72 5,400,000
27/02/2019 75,000 0.00 ■■ 0.00 75,000 76,000 75,000 6,560 492,000,000
26/02/2019 74,900 -0.10 ▼ -0.13 75,000 74,900 74,700 10 749,000
25/02/2019 75,000 1.30 ▲ 1.73 73,700 75,000 74,000 234 17,550,000
22/02/2019 73,700 1.20 ▲ 1.63 72,500 73,700 73,000 181 13,339,700
21/02/2019 72,500 -1.40 ▼ -1.93 73,900 72,500 70,100 17 1,232,500
19/02/2019 73,900 -0.60 ▼ -0.81 74,500 73,900 71,500 67 4,951,300
18/02/2019 74,500 -0.40 ▼ -0.54 74,900 74,500 74,400 101 7,524,500
15/02/2019 74,900 2.90 ▲ 3.87 72,000 74,900 74,900 1 74,900
14/02/2019 72,000 -1.50 ▼ -2.08 73,500 73,000 72,000 90 6,480,000
13/02/2019 73,500 -2.90 ▼ -3.95 76,400 73,500 73,500 196 14,406,000
12/02/2019 76,400 4.70 ▲ 6.15 71,700 76,400 76,400 1 76,400
11/02/2019 71,700 -3.30 ▼ -4.60 75,000 71,700 71,700 9 645,300
31/01/2019 75,000 0.10 ▲ 0.13 74,900 75,000 75,000 37 2,775,000
30/01/2019 74,900 1.90 ▲ 2.54 73,000 74,900 71,000 75 5,617,500
29/01/2019 73,000 -0.60 ▼ -0.82 73,600 73,000 71,000 2 146,000
28/01/2019 73,600 -0.10 ▼ -0.14 73,700 73,600 73,600 35 2,576,000
25/01/2019 73,400 -4.60 ▼ -6.27 78,000 73,400 73,400 10 734,000
24/01/2019 73,700 -3.20 ▼ -4.34 76,900 75,800 73,700 5,000 368,500,000
23/01/2019 76,900 -0.10 ▼ -0.13 77,000 77,000 73,600 9,474,000 728,550,600,000
22/01/2019 77,000 5.00 ▲ 6.49 72,000 77,000 71,000 10,000 770,000,000
21/01/2019 72,000 -2.00 ▼ -2.78 74,000 72,000 70,000 640 46,080,000
19/01/2019 69,100 -5.00 ▼ -7.24 74,100 74,100 74,000 5,600 386,960,000
18/01/2019 74,000 -0.10 ▼ -0.14 74,100 74,100 74,000 210 15,540,000
16/01/2019 74,100 0.10 ▲ 0.13 74,000 74,100 74,100 60 4,446,000
15/01/2019 74,000 -1.00 ▼ -1.35 75,000 74,000 70,000 690 51,060,000
14/01/2019 75,000 0.50 ▲ 0.67 75,000 75,500 75,000 100,540 7,540,500,000
11/01/2019 75,000 -0.50 ▼ -0.67 75,500 75,500 75,000 50 3,750,000
09/01/2019 75,500 0.50 ▲ 0.66 75,000 75,500 75,000 30 2,265,000
08/01/2019 75,500 0.50 ▲ 0.66 75,000 75,500 75,000 30 2,265,000
07/01/2019 75,000 -0.10 ▼ -0.13 75,100 76,000 75,000 10,300 772,500,000
02/01/2019 75,100 -0.40 ▼ -0.53 75,500 75,100 75,100 10 751,000
30/12/2018 75,500 0.50 ▲ 0.66 75,000 76,000 75,000 100 7,550,000
28/12/2018 75,500 0.50 ▲ 0.66 75,000 76,000 75,000 100 7,550,000
27/12/2018 75,000 0.50 ▲ 0.67 75,000 76,000 75,000 6,560 492,000,000
26/12/2018 75,000 1.60 ▲ 2.13 73,400 75,000 74,100 470 35,250,000
25/12/2018 73,400 -4.60 ▼ -6.27 78,000 73,400 73,400 10 734,000
24/12/2018 78,000 1.00 ▲ 1.28 77,000 78,000 78,000 30 2,340,000
23/12/2018 77,000 -1.00 ▼ -1.30 78,000 77,000 77,000 100 7,700,000
21/12/2018 77,000 -1.00 ▼ -1.30 78,000 77,000 77,000 100 7,700,000
17/12/2018 78,000 -2.00 ▼ -2.56 80,000 78,000 78,000 200 15,600,000
16/12/2018 80,000 0.50 ▲ 0.63 79,500 80,000 76,000 360 28,800,000
14/12/2018 80,000 0.50 ▲ 0.63 79,500 80,000 76,000 360 28,800,000
13/12/2018 79,500 2.50 ▲ 3.14 77,000 81,000 78,000 480 38,160,000
12/12/2018 77,000 0.00 ■■ 0.00 77,000 77,000 77,000 650 50,050,000
11/12/2018 77,000 0.00 ■■ 0.00 77,000 77,000 77,000 350 26,950,000
09/12/2018 77,000 0.00 ■■ 0.00 77,000 77,000 77,000 100 7,700,000
07/12/2018 77,000 0.00 ■■ 0.00 77,000 77,000 77,000 100 7,700,000
05/12/2018 77,000 0.00 ■■ 0.00 77,000 77,000 77,000 220 16,940,000
04/12/2018 77,000 0.00 ■■ 0.00 77,000 77,000 77,000 220 16,940,000
03/12/2018 77,000 1.00 ▲ 1.30 76,000 77,000 76,500 90 6,930,000
30/11/2018 76,000 0.00 ■■ 0.00 76,000 76,000 76,000 300 22,800,000
29/11/2018 76,000 0.00 ■■ 0.00 76,000 76,000 76,000 50 3,800,000
28/11/2018 76,000 0.00 ■■ 0.00 76,000 76,000 76,000 140 10,640,000
27/11/2018 76,000 1.00 ▲ 1.32 75,000 76,000 75,000 190 14,440,000
26/11/2018 75,000 -2.00 ▼ -2.67 77,000 76,000 72,000 1,070 80,250,000
24/11/2018 77,000 -2.50 ▼ -3.25 77,000 77,000 74,500 180 13,860,000
23/11/2018 77,000 -2.50 ▼ -3.25 77,000 77,000 74,500 180 13,860,000
22/11/2018 77,000 1.00 ▲ 1.30 77,000 78,000 77,000 9,010 693,770,000
21/11/2018 77,000 -1.00 ▼ -1.30 78,000 78,500 77,000 150 11,550,000
20/11/2018 78,000 -0.20 ▼ -0.26 78,200 78,000 78,000 20 1,560,000
19/11/2018 78,200 1.20 ▲ 1.53 77,000 78,800 77,200 250 19,550,000
16/11/2018 77,000 0.00 ■■ 0.00 77,000 77,000 77,000 310 23,870,000
15/11/2018 77,000 0.00 ■■ 0.00 77,000 77,000 77,000 5,000 385,000,000
14/11/2018 77,000 0.00 ■■ 0.00 77,000 77,000 77,000 440 33,880,000
12/11/2018 77,000 -1.00 ▼ -1.30 78,000 77,000 77,000 10 770,000
11/11/2018 78,000 1.50 ▲ 1.92 76,500 78,000 72,400 270 21,060,000
09/11/2018 78,000 1.50 ▲ 1.92 76,500 78,000 72,400 270 21,060,000
08/11/2018 76,500 0.50 ▲ 0.65 76,500 78,900 76,500 40 3,060,000
07/11/2018 76,500 -3.00 ▼ -3.92 79,500 76,500 76,500 10 765,000
06/11/2018 79,500 3.50 ▲ 4.40 76,000 80,000 76,000 1,110 88,245,000
05/11/2018 76,000 -3.80 ▼ -5.00 79,800 76,000 74,300 200 15,200,000
02/11/2018 79,800 1.80 ▲ 2.26 78,000 79,800 79,800 10 798,000
01/11/2018 79,800 1.80 ▲ 2.26 78,000 79,800 79,800 10 798,000
31/10/2018 78,000 2.00 ▲ 2.56 76,000 78,000 71,100 210 16,380,000
30/10/2018 76,000 0.00 ■■ 0.00 76,000 76,000 76,000 20 1,520,000
29/10/2018 76,000 -0.50 ▼ -0.66 76,500 76,000 76,000 10 760,000
27/10/2018 76,500 -0.20 ▼ -0.26 76,700 76,500 76,500 100 7,650,000
26/10/2018 76,500 -0.20 ▼ -0.26 76,700 76,500 76,500 100 7,650,000
25/10/2018 76,700 -0.30 ▼ -0.39 77,000 76,700 74,000 20 1,534,000
24/10/2018 77,000 -1.00 ▼ -1.30 78,000 79,000 77,000 340 26,180,000
21/10/2018 78,000 -2.90 ▼ -3.72 80,900 78,000 76,000 13,680 1,067,040,000
19/10/2018 78,000 -2.90 ▼ -3.72 80,900 78,000 76,000 13,680 1,067,040,000
17/10/2018 80,900 4.90 ▲ 6.06 76,000 80,900 76,000 70 5,663,000
16/10/2018 76,000 -2.10 ▼ -2.76 78,100 76,000 75,200 30 2,280,000
15/10/2018 78,100 0.10 ▲ 0.13 78,000 80,000 78,100 40 3,124,000
11/10/2018 78,000 -2.00 ▼ -2.56 80,000 78,000 78,000 1,720 134,160,000
09/10/2018 80,000 0.00 ■■ 0.00 80,000 80,000 80,000 210 16,800,000
08/10/2018 80,000 -4.50 ▼ -5.63 84,500 81,000 80,000 110 8,800,000
07/10/2018 84,500 0.50 ▲ 0.59 84,000 85,400 80,300 200 16,900,000
05/10/2018 84,500 0.50 ▲ 0.59 84,000 85,400 80,300 200 16,900,000
04/10/2018 84,000 0.50 ▲ 0.60 83,500 84,000 83,700 150 12,600,000
03/10/2018 83,500 3.50 ▲ 4.19 80,000 83,500 82,500 220 18,370,000
02/10/2018 80,000 0.20 ▲ 0.25 79,800 80,000 80,000 640 51,200,000
01/10/2018 79,800 -3.80 ▼ -4.76 83,600 79,800 79,800 110 8,778,000
29/09/2018 83,600 -3.90 ▼ -4.67 83,600 83,600 79,600 160 13,376,000
28/09/2018 83,600 -3.90 ▼ -4.67 83,600 83,600 79,600 160 13,376,000
27/09/2018 83,600 0.10 ▲ 0.12 83,500 86,000 83,000 520 43,472,000
26/09/2018 83,500 0.50 ▲ 0.60 83,000 83,500 81,000 13,370 1,116,395,000
25/09/2018 83,000 5.20 ▲ 6.27 77,800 83,100 81,900 5,110 424,130,000
24/09/2018 77,800 2.00 ▲ 2.57 75,800 78,000 76,400 430 33,454,000
23/09/2018 75,800 0.70 ▲ 0.92 75,800 76,500 75,800 1,140 86,412,000
21/09/2018 75,800 0.70 ▲ 0.92 75,800 76,500 75,800 1,140 86,412,000
20/09/2018 75,800 -1.00 ▼ -1.32 76,800 77,000 75,500 860 65,188,000
19/09/2018 76,800 -2.20 ▼ -2.86 79,000 78,000 76,000 1,690 129,792,000
18/09/2018 79,000 0.00 ■■ 0.00 79,000 79,000 79,000 50 3,950,000
17/09/2018 79,000 4.10 ▲ 5.19 74,900 79,200 78,800 350 27,650,000
14/09/2018 74,900 -5.60 ▼ -7.48 80,500 85,000 74,900 2,070 155,043,000
12/09/2018 80,500 -0.50 ▼ -0.62 81,000 80,500 78,000 60 4,830,000
11/09/2018 80,500 -0.50 ▼ -0.62 81,000 80,500 78,000 60 4,830,000
10/09/2018 81,000 2.00 ▲ 2.47 79,000 81,100 81,000 20 1,620,000
09/09/2018 79,000 -1.10 ▼ -1.39 80,100 80,100 79,000 60 4,740,000
07/09/2018 79,000 -1.10 ▼ -1.39 80,100 80,100 79,000 60 4,740,000
06/09/2018 80,100 0.60 ▲ 0.75 79,500 80,100 79,000 170 13,617,000
05/09/2018 79,500 -0.10 ▼ -0.13 79,600 80,900 79,500 20 1,590,000
04/09/2018 79,600 -0.40 ▼ -0.50 80,000 80,000 79,600 40 3,184,000
03/09/2018 80,000 1.00 ▲ 1.25 79,000 84,500 80,000 1,180 94,400,000
31/08/2018 80,000 1.00 ▲ 1.25 79,000 84,500 80,000 1,180 94,400,000
30/08/2018 79,000 -0.90 ▼ -1.14 79,900 79,900 79,000 70 5,530,000
29/08/2018 79,900 0.10 ▲ 0.13 79,900 81,000 79,900 950 75,905,000
28/08/2018 79,900 -0.10 ▼ -0.13 80,000 80,000 79,900 110 8,789,000
27/08/2018 80,000 -2.80 ▼ -3.50 80,000 80,400 77,200 420 33,600,000
23/08/2018 80,000 -3.00 ▼ -3.75 83,000 87,500 78,400 14,290 1,143,200,000
22/08/2018 83,000 -1.00 ▼ -1.20 84,000 83,500 79,500 960 79,680,000
21/08/2018 84,000 -2.00 ▼ -2.38 86,000 84,000 84,000 1,650 138,600,000
20/08/2018 87,000 -0.50 ▼ -0.57 87,500 87,300 84,000 200 17,400,000
17/08/2018 87,500 -0.50 ▼ -0.57 88,000 87,500 84,200 280 24,500,000
16/08/2018 88,000 0.00 ■■ 0.00 88,000 88,000 88,000 300 26,400,000
15/08/2018 88,000 0.00 ■■ 0.00 88,000 88,000 88,000 60 5,280,000
13/08/2018 88,000 -1.00 ▼ -1.14 89,000 88,000 88,000 1,330 117,040,000
10/08/2018 89,000 1.00 ▲ 1.12 88,000 89,000 89,000 10 890,000
09/08/2018 88,000 1.00 ▲ 1.14 87,000 88,000 87,000 490 43,120,000
08/08/2018 87,000 -2.80 ▼ -3.22 89,800 89,000 86,000 30 2,610,000
07/08/2018 89,800 0.00 ■■ 0.00 89,800 89,800 89,700 480 43,104,000
06/08/2018 89,800 0.10 ▲ 0.11 89,800 89,900 89,000 2,440 219,112,000
03/08/2018 89,800 -2.00 ▼ -2.23 91,800 90,000 85,500 260 23,348,000
02/08/2018 91,800 1.80 ▲ 1.96 90,000 91,800 85,100 510 46,818,000
01/08/2018 90,000 -1.00 ▼ -1.11 91,000 90,000 90,000 89,900 8,091,000,000
31/07/2018 91,000 2.50 ▲ 2.75 88,500 92,000 85,000 110 10,010,000
30/07/2018 88,500 0.60 ▲ 0.68 87,900 88,700 88,500 410 36,285,000
27/07/2018 87,900 3.50 ▲ 3.98 84,400 87,900 87,900 10 879,000
26/07/2018 84,400 -0.60 ▼ -0.71 85,000 84,400 84,400 10 844,000
25/07/2018 85,000 -4.00 ▼ -4.71 89,000 85,000 85,000 130 11,050,000
23/07/2018 89,000 5.00 ▲ 5.62 84,000 89,000 89,000 10 890,000
20/07/2018 84,000 -2.80 ▼ -3.33 86,800 86,800 84,000 170 14,280,000
19/07/2018 86,800 3.90 ▲ 4.49 82,900 86,800 82,900 310 26,908,000
18/07/2018 82,900 -1.90 ▼ -2.29 82,900 87,000 81,000 90 7,461,000
17/07/2018 82,900 -0.40 ▼ -0.48 82,900 83,100 82,500 1,770 146,733,000
15/07/2018 82,900 0.00 ■■ 0.00 82,900 83,000 82,900 260 21,554,000
13/07/2018 82,900 0.00 ■■ 0.00 82,900 83,000 82,900 260 21,554,000
12/07/2018 82,900 -0.20 ▼ -0.24 83,100 82,900 82,900 30 2,487,000
11/07/2018 83,100 -2.30 ▼ -2.77 85,400 83,100 83,100 100 8,310,000
10/07/2018 85,400 2.40 ▲ 2.81 83,000 85,400 85,400 10 854,000
09/07/2018 83,000 -6.00 ▼ -7.23 89,000 88,400 83,000 2,390 198,370,000
05/07/2018 89,000 1.50 ▲ 1.69 87,500 89,000 82,000 20 1,780,000
04/07/2018 87,500 0.50 ▲ 0.57 87,000 87,500 84,000 810 70,875,000
03/07/2018 87,000 -3.50 ▼ -4.02 90,500 87,000 86,000 530 46,110,000
30/06/2018 90,500 0.50 ▲ 0.55 90,000 0 0 70 6,335,000
29/06/2018 90,500 0.50 ▲ 0.55 90,000 90,500 89,000 70 6,335,000
28/06/2018 90,000 0.00 ■■ 0.00 90,000 90,000 90,000 290 26,100,000
27/06/2018 90,000 0.00 ■■ 0.00 90,000 90,000 90,000 290 26,100,000
26/06/2018 90,000 0.00 ■■ 0.00 90,000 90,000 90,000 200 18,000,000
25/06/2018 90,000 -3.00 ▼ -3.33 93,000 91,000 90,000 140 12,600,000
21/06/2018 93,000 0.00 ■■ 0.00 93,000 93,000 93,000 10 930,000
20/06/2018 93,000 0.00 ■■ 0.00 93,000 93,000 93,000 10 930,000
19/06/2018 93,000 -1.00 ▼ -1.08 94,000 93,000 93,000 70 6,510,000
16/06/2018 94,000 1.10 ▲ 1.17 92,900 94,000 90,100 210 19,740,000
15/06/2018 94,000 1.10 ▲ 1.17 92,900 94,000 90,100 210 19,740,000
14/06/2018 92,900 -1.10 ▼ -1.18 94,000 94,000 90,100 320 29,728,000
13/06/2018 94,000 -1.00 ▼ -1.06 95,000 94,000 90,000 60 5,640,000
11/06/2018 95,000 -2.00 ▼ -2.11 95,000 95,000 93,000 5,880 558,600,000
08/06/2018 95,000 -3.00 ▼ -3.16 95,000 95,000 92,000 80 7,600,000
07/06/2018 95,000 0.00 ■■ 0.00 95,000 95,000 95,000 40 3,800,000
06/06/2018 95,000 0.00 ■■ 0.00 95,000 95,000 95,000 10 950,000
05/06/2018 95,000 2.00 ▲ 2.11 93,000 95,000 95,000 10 950,000
03/06/2018 93,000 1.00 ▲ 1.08 92,000 94,200 93,000 250 23,250,000
01/06/2018 93,000 1.00 ▲ 1.08 92,000 94,200 93,000 250 23,250,000
31/05/2018 92,000 -1.00 ▼ -1.09 93,000 92,000 92,000 900 82,800,000
30/05/2018 93,000 2.00 ▲ 2.15 91,000 93,000 91,000 3,190 296,670,000
29/05/2018 91,000 -6.40 ▼ -7.03 97,400 93,200 91,000 760 69,160,000
28/05/2018 91,000 -6.40 ▼ -7.03 97,400 93,200 91,000 760 69,160,000
24/05/2018 97,400 4.40 ▲ 4.52 93,000 97,400 93,000 1,110 108,114,000
23/05/2018 97,400 4.40 ▲ 4.52 93,000 97,400 93,000 1,110 108,114,000
22/05/2018 93,000 -1.20 ▼ -1.29 94,200 93,500 93,000 1,170 108,810,000
21/05/2018 94,200 -1.60 ▼ -1.70 95,800 95,000 94,200 1,190 112,098,000
20/05/2018 95,800 1.80 ▲ 1.88 94,000 95,800 94,000 1,290 123,582,000
18/05/2018 95,800 1.80 ▲ 1.88 94,000 95,800 94,000 1,290 123,582,000
17/05/2018 94,000 -4.00 ▼ -4.26 98,000 94,500 93,600 280 26,320,000
16/05/2018 98,000 -1.00 ▼ -1.02 99,000 98,000 98,000 410 40,180,000
15/05/2018 99,000 0.00 ■■ 0.00 99,000 99,000 99,000 390 38,610,000
14/05/2018 99,000 3.00 ▲ 3.03 96,000 102,000 94,300 770 76,230,000
11/05/2018 96,000 -2.90 ▼ -3.02 98,900 96,000 95,500 230 22,080,000
10/05/2018 96,000 -2.90 ▼ -3.02 98,900 96,000 95,500 230 22,080,000
09/05/2018 98,900 -0.10 ▼ -0.10 99,000 99,000 96,900 640 63,296,000
08/05/2018 98,900 -0.10 ▼ -0.10 99,000 99,000 96,900 640 63,296,000
07/05/2018 99,000 -4.90 ▼ -4.95 99,000 99,000 92,500 1,390 137,610,000
05/05/2018 99,000 5.00 ▲ 5.05 94,000 99,000 99,000 10 990,000
04/05/2018 99,000 5.00 ▲ 5.05 94,000 99,000 99,000 10 990,000
03/05/2018 94,000 -4.00 ▼ -4.26 98,000 102,000 94,000 1,530 143,820,000
02/05/2018 98,000 -0.40 ▼ -0.41 98,400 98,000 96,500 230 22,540,000
30/04/2018 98,400 -1.50 ▼ -1.52 99,900 99,400 96,000 350 34,440,000
27/04/2018 98,400 -1.50 ▼ -1.52 99,900 99,400 96,000 350 34,440,000
26/04/2018 99,900 -3.10 ▼ -3.10 103,000 99,900 96,100 20 1,998,000
24/04/2018 103,000 -0.20 ▼ -0.19 103,200 103,000 103,000 4,000 412,000,000
23/04/2018 103,200 -0.30 ▼ -0.29 103,500 104,000 103,200 2,880 297,216,000
20/04/2018 103,500 2.50 ▲ 2.42 101,000 103,500 101,000 12,700 1,314,450,000
19/04/2018 101,000 4.00 ▲ 3.96 97,000 101,000 95,000 23,680 2,391,680,000
18/04/2018 97,000 2.00 ▲ 2.06 95,000 97,000 95,000 6,020 583,940,000
14/04/2018 95,000 -2.00 ▼ -2.11 97,000 97,200 95,000 310 29,450,000
13/04/2018 95,000 -2.00 ▼ -2.11 97,000 97,200 95,000 310 29,450,000
12/04/2018 97,000 -0.50 ▼ -0.52 97,500 97,000 97,000 100 9,700,000
11/04/2018 97,500 1.90 ▲ 1.95 95,600 97,500 95,000 970 94,575,000
10/04/2018 95,600 -1.50 ▼ -1.57 97,100 97,500 95,600 2,700 258,120,000
09/04/2018 97,100 -2.90 ▼ -2.99 100,000 98,000 97,100 1,490 144,679,000
05/04/2018 100,000 -0.80 ▼ -0.80 100,800 100,800 100,000 1,070 107,000,000
04/04/2018 100,800 -0.10 ▼ -0.10 100,900 100,800 100,700 600 60,480,000
03/04/2018 100,900 -0.90 ▼ -0.89 100,900 100,900 97,500 550 55,495,000
02/04/2018 100,900 0.90 ▲ 0.89 100,000 100,900 100,000 700 70,630,000
01/04/2018 100,000 -1.00 ▼ -1.00 101,000 101,000 99,400 4,010 401,000,000
30/03/2018 100,000 -1.00 ▼ -1.00 101,000 101,000 99,400 4,010 401,000,000
29/03/2018 101,000 0.80 ▲ 0.79 100,200 101,000 101,000 2,200 222,200,000
28/03/2018 100,200 0.10 ▲ 0.10 100,100 106,900 98,100 130 13,026,000
27/03/2018 100,100 -3.90 ▼ -3.90 104,000 100,200 100,100 600 60,060,000
26/03/2018 104,000 -5.00 ▼ -4.81 104,000 104,000 104,000 310 32,240,000
23/03/2018 104,000 1.00 ▲ 0.96 103,000 104,000 100,000 5,580 580,320,000
22/03/2018 103,000 -4.80 ▼ -4.66 107,800 107,800 103,000 660 67,980,000
21/03/2018 107,800 4.80 ▲ 4.45 103,000 110,200 103,100 2,140 230,692,000
20/03/2018 103,000 2.00 ▲ 1.94 101,000 103,000 99,000 6,630 682,890,000
19/03/2018 101,000 -1.50 ▼ -1.49 102,500 103,200 98,600 1,420 143,420,000
16/03/2018 102,500 1.50 ▲ 1.46 101,000 102,500 102,200 500 51,250,000
15/03/2018 101,000 -1.90 ▼ -1.88 102,900 102,500 100,000 380 38,380,000
14/03/2018 102,900 1.30 ▲ 1.26 101,600 102,900 101,600 160 16,464,000
13/03/2018 101,600 1.60 ▲ 1.57 100,000 103,700 99,500 11,410 1,159,256,000
12/03/2018 100,000 -1.90 ▼ -1.90 101,900 101,900 98,200 9,060 906,000,000
09/03/2018 98,200 -3.70 ▼ -3.77 101,900 101,900 98,200 310 30,442,000
08/03/2018 101,900 -0.50 ▼ -0.49 102,400 101,900 97,000 1,140 116,166,000
07/03/2018 102,400 0.20 ▲ 0.20 102,400 102,800 102,000 3,850 394,240,000
06/03/2018 102,400 -1.80 ▼ -1.76 102,400 102,400 100,500 130 13,312,000
05/03/2018 102,400 0.30 ▲ 0.29 102,100 102,500 100,200 10,540 1,079,296,000
02/03/2018 102,100 -0.90 ▼ -0.88 103,000 103,000 101,000 1,190 121,499,000
01/03/2018 103,000 -3.00 ▼ -2.91 106,000 103,000 102,500 280 28,840,000
28/02/2018 106,000 1.50 ▲ 1.42 104,500 106,000 100,000 620 65,720,000
27/02/2018 104,500 -4.50 ▼ -4.31 109,000 108,000 101,600 2,720 284,240,000
26/02/2018 109,000 2.00 ▲ 1.83 107,000 110,000 100,500 540 58,860,000
23/02/2018 107,000 0.10 ▲ 0.09 106,900 108,000 104,900 460 49,220,000
22/02/2018 106,900 2.10 ▲ 1.96 104,800 107,000 104,800 1,630 174,247,000
21/02/2018 104,800 4.80 ▲ 4.58 100,000 107,000 100,000 2,230 233,704,000
13/02/2018 100,000 3.10 ▲ 3.10 96,900 100,000 98,000 480 48,000,000
12/02/2018 96,900 2.60 ▲ 2.68 94,300 96,900 94,000 1,250 121,125,000
11/02/2018 94,000 0.30 ▲ 0.32 94,000 94,300 94,000 5,990 563,060,000
09/02/2018 94,000 0.30 ▲ 0.32 94,000 94,300 94,000 5,990 563,060,000
08/02/2018 94,000 -3.50 ▼ -3.72 97,500 97,400 90,700 320 30,080,000
07/02/2018 97,500 -1.50 ▼ -1.54 99,000 98,000 97,000 1,550 151,125,000
06/02/2018 92,100 -6.90 ▼ -7.49 99,000 93,000 92,100 5,400 497,340,000
05/02/2018 99,000 -2.00 ▼ -2.02 101,000 99,000 96,000 5,100 504,900,000
04/02/2018 101,000 0.00 ■■ 0.00 101,000 101,000 101,000 440 44,440,000
02/02/2018 101,000 0.00 ■■ 0.00 101,000 101,000 101,000 440 44,440,000
01/02/2018 101,000 -1.00 ▼ -0.99 102,000 101,000 101,000 210 21,210,000
31/01/2018 102,000 1.00 ▲ 0.98 101,000 102,000 100,000 3,070 313,140,000
30/01/2018 101,000 -1.50 ▼ -1.49 102,500 102,400 100,000 2,930 295,930,000
29/01/2018 102,500 -0.40 ▼ -0.39 102,900 102,900 99,000 2,600 266,500,000
26/01/2018 103,000 -0.10 ▼ -0.10 103,000 103,000 101,000 1,940 199,820,000
25/01/2018 103,000 -4.00 ▼ -3.88 106,300 107,000 99,000 6,060 624,180,000
24/01/2018 124,500 17.50 ▲ 14.06 107,000 110,000 106,000 1,140 141,930,000
22/01/2018 110,000 -0.70 ▼ -0.64 107,000 110,000 106,000 1,460 160,600,000
19/01/2018 107,000 0.30 ▲ 0.28 106,700 111,900 106,700 1,540 164,780,000
18/01/2018 106,700 -0.50 ▼ -0.47 107,200 107,200 103,200 1,540 164,318,000
17/01/2018 107,200 -1.80 ▼ -1.68 109,000 108,000 107,200 670 71,824,000
16/01/2018 109,000 -1.50 ▼ -1.38 110,500 109,000 107,000 5,920 645,280,000
15/01/2018 110,500 -1.50 ▼ -1.36 112,000 111,000 108,500 3,680 406,640,000
13/01/2018 112,000 1.00 ▲ 0.89 111,000 112,000 111,000 750 84,000,000
12/01/2018 112,000 1.00 ▲ 0.89 111,000 112,000 111,000 750 84,000,000
11/01/2018 111,000 0.10 ▲ 0.09 111,000 112,000 111,000 3,810 422,910,000
10/01/2018 111,000 -3.90 ▼ -3.51 114,900 114,400 111,000 7,460 828,060,000
09/01/2018 114,900 2.90 ▲ 2.52 112,000 114,900 110,600 240 27,576,000
08/01/2018 112,000 -0.50 ▼ -0.45 112,500 112,600 112,000 1,270 142,240,000
05/01/2018 112,500 -0.10 ▼ -0.09 112,600 113,000 111,500 1,770 199,125,000
04/01/2018 112,600 -1.20 ▼ -1.07 113,800 115,000 111,300 2,650 298,390,000
03/01/2018 113,800 -0.80 ▼ -0.70 114,600 115,000 113,800 4,930 561,034,000
02/01/2018 114,600 -1.00 ▼ -0.87 115,600 117,000 114,500 1,660 190,236,000
01/01/2018 115,600 -0.90 ▼ -0.78 116,500 116,500 114,300 2,110 243,916,000
29/12/2017 115,600 -0.90 ▼ -0.78 116,500 116,500 114,300 2,110 243,916,000
28/12/2017 116,500 -1.50 ▼ -1.29 118,000 119,000 115,100 2,980 347,170,000
27/12/2017 118,000 0.50 ▲ 0.42 117,500 119,000 114,500 650 76,700,000
26/12/2017 119,000 -1.50 ▼ -1.26 119,000 119,000 117,500 2,390 284,410,000
25/12/2017 119,000 -1.00 ▼ -0.84 120,000 119,000 111,900 3,820 454,580,000
22/12/2017 120,000 2.00 ▲ 1.67 118,000 120,000 119,000 2,460 295,200,000
21/12/2017 118,000 0.70 ▲ 0.59 117,300 120,500 117,500 2,000 236,000,000
20/12/2017 117,300 -2.70 ▼ -2.30 120,000 121,000 117,300 5,150 604,095,000
19/12/2017 123,500 4.50 ▲ 3.64 119,000 124,000 119,000 8,300 1,025,050,000
18/12/2017 119,000 0.00 ■■ 0.00 119,000 119,200 119,000 2,000 238,000,000
15/12/2017 125,000 6.50 ▲ 5.20 118,500 125,000 118,500 960 120,000,000
14/12/2017 118,500 2.70 ▲ 2.28 115,800 118,900 115,800 7,200 853,200,000
13/12/2017 115,800 -2.70 ▼ -2.33 118,500 115,800 111,200 1,510 174,858,000
12/12/2017 118,500 -1.50 ▼ -1.27 120,000 120,000 118,000 1,600 189,600,000
11/12/2017 120,000 0.00 ■■ 0.00 120,000 120,000 120,000 80 9,600,000
10/12/2017 120,000 -0.20 ▼ -0.17 120,200 124,000 116,000 4,170 500,400,000
08/12/2017 116,000 -4.20 ▼ -3.62 120,200 120,200 116,000 3,400 394,400,000
07/12/2017 120,200 -4.80 ▼ -3.99 125,000 125,000 120,100 630 75,726,000
05/12/2017 126,600 0.00 ■■ 0.00 129,000 129,000 125,000 5,450 689,970,000
04/12/2017 126,600 1.00 ▲ 0.80 129,000 129,900 126,100 5,950 753,270,000
01/12/2017 125,600 -2.40 ▼ -1.88 131,900 132,000 125,600 2,890 362,984,000
30/11/2017 128,000 5.60 ▲ 4.58 122,400 129,500 122,300 6,650 851,200,000
29/11/2017 122,400 -0.10 ▼ -0.08 119,100 122,400 119,000 7,620 932,688,000
28/11/2017 122,500 0.50 ▲ 0.41 124,000 124,000 119,000 9,220 1,129,450,000
27/11/2017 122,000 -2.50 ▼ -2.01 125,000 125,000 122,000 4,440 541,680,000
24/11/2017 124,500 0.90 ▲ 0.73 124,500 125,000 123,500 1,140 141,930,000
23/11/2017 123,600 -1.80 ▼ -1.44 125,500 125,600 123,600 5,010 619,236,000
22/11/2017 125,400 3.40 ▲ 2.79 122,000 125,800 122,000 19,260 2,415,204,000
21/11/2017 122,000 -3.00 ▼ -2.40 125,000 125,000 122,000 4,440 541,680,000
20/11/2017 125,000 0.00 ■■ 0.00 118,500 125,000 118,500 7,360 920,000,000
17/11/2017 125,000 -1.00 ▼ -0.79 126,000 126,000 120,500 6,460 807,500,000
16/11/2017 126,000 -2.00 ▼ -1.56 130,000 130,000 125,000 9,000 1,134,000,000
15/11/2017 128,000 8.00 ▲ 6.67 120,000 128,400 120,000 16,080 2,058,240,000
14/11/2017 120,000 7.80 ▲ 6.95 120,000 120,000 120,000 4,000 480,000,000
13/11/2017 112,200 7.30 ▲ 6.96 105,000 112,200 105,000 10,950 1,228,590,000
10/11/2017 104,900 -1.90 ▼ -1.78 104,900 104,900 100,100 430 45,107,000
09/11/2017 106,800 1.80 ▲ 1.71 101,000 106,800 101,000 120 12,816,000
08/11/2017 105,000 -1.00 ▼ -0.94 101,000 105,000 101,000 80 8,400,000
07/11/2017 106,000 0.00 ■■ 0.00 106,000 106,000 106,000 0 0
06/11/2017 106,000 0.00 ■■ 0.00 106,000 106,000 106,000 5,890 624,340,000
03/11/2017 106,000 1.00 ▲ 0.95 100,000 106,000 100,000 12,120 1,284,720,000
02/11/2017 105,000 0.00 ■■ 0.00 105,000 105,000 105,000 1,220 128,100,000
01/11/2017 105,000 1.00 ▲ 0.96 104,000 105,000 104,000 2,260 237,300,000
31/10/2017 104,000 -1.00 ▼ -0.95 104,500 108,000 104,000 6,350 660,400,000
30/10/2017 105,000 -4.00 ▼ -3.67 105,500 109,400 105,000 1,760 184,800,000
27/10/2017 109,000 0.00 ■■ 0.00 106,000 109,000 105,000 4,020 438,180,000
26/10/2017 109,000 3.80 ▲ 3.61 105,000 109,000 105,000 620 67,580,000
25/10/2017 105,200 -5.70 ▼ -5.14 104,600 110,700 104,600 240 25,248,000
24/10/2017 110,900 -1.00 ▼ -0.89 111,000 111,000 104,500 3,210 355,989,000
23/10/2017 111,900 -0.60 ▼ -0.53 106,000 111,900 106,000 50 5,595,000
20/10/2017 112,500 -0.50 ▼ -0.44 111,000 113,000 111,000 3,760 423,000,000
19/10/2017 113,000 2.00 ▲ 1.80 112,000 113,000 110,800 4,180 472,340,000
18/10/2017 111,000 4.30 ▲ 4.03 107,000 112,000 106,700 1,880 208,680,000
17/10/2017 106,700 -3.20 ▼ -2.91 108,900 110,500 106,700 5,430 579,381,000
16/10/2017 109,900 3.10 ▲ 2.90 104,400 110,000 104,400 570 62,643,000
13/10/2017 106,800 1.80 ▲ 1.71 102,300 106,800 102,300 4,300 459,240,000
12/10/2017 105,000 -0.80 ▼ -0.76 102,100 105,500 102,000 8,590 901,950,000
11/10/2017 105,800 1.80 ▲ 1.73 104,000 105,800 104,000 90 9,522,000
10/10/2017 104,000 -3.50 ▼ -3.26 110,000 110,000 104,000 2,670 277,680,000
09/10/2017 107,500 0.00 ■■ 0.00 107,500 107,500 107,500 0 0
06/10/2017 107,500 0.00 ■■ 0.00 107,500 107,500 107,500 0 0
05/10/2017 107,500 0.00 ■■ 0.00 107,500 107,500 107,500 0 0
04/10/2017 107,500 0.10 ▲ 0.09 106,500 107,500 106,500 110 11,825,000
03/10/2017 107,400 -0.20 ▼ -0.19 107,000 107,400 106,000 1,620 173,988,000
02/10/2017 107,600 0.00 ■■ 0.00 107,600 107,600 107,600 0 0
29/09/2017 107,600 0.60 ▲ 0.56 105,000 107,600 105,000 1,060 114,056,000
28/09/2017 107,000 -0.10 ▼ -0.09 107,000 107,000 106,900 1,600 171,200,000
27/09/2017 107,100 -0.80 ▼ -0.74 107,800 107,800 107,000 1,420 152,082,000
26/09/2017 107,900 0.90 ▲ 0.84 106,000 107,900 106,000 1,730 186,667,000
25/09/2017 107,000 0.00 ■■ 0.00 106,500 107,000 106,500 3,940 421,580,000
22/09/2017 107,000 -1.00 ▼ -0.93 106,100 108,000 106,100 2,740 293,180,000
21/09/2017 108,000 0.00 ■■ 0.00 107,900 108,000 106,000 1,700 183,600,000
20/09/2017 108,000 -0.40 ▼ -0.37 108,400 108,900 107,000 3,650 394,200,000
19/09/2017 108,400 1.40 ▲ 1.31 107,000 108,400 107,000 140 15,176,000
18/09/2017 107,000 -0.90 ▼ -0.83 104,700 108,000 104,700 16,500 1,765,500,000
15/09/2017 107,900 0.20 ▲ 0.19 107,700 108,000 107,000 7,450 803,855,000
14/09/2017 107,700 0.60 ▲ 0.56 108,000 108,000 107,000 860 92,622,000
13/09/2017 107,100 -0.90 ▼ -0.83 108,000 108,200 104,500 1,810 193,851,000
12/09/2017 108,000 1.00 ▲ 0.93 108,000 108,500 107,100 3,270 353,160,000
11/09/2017 107,000 -2.00 ▼ -1.83 106,000 108,000 102,500 7,680 821,760,000
08/09/2017 109,000 1.10 ▲ 1.02 107,900 109,000 107,000 740 80,660,000
07/09/2017 107,900 -0.10 ▼ -0.09 108,000 108,000 107,000 13,810 1,490,099,000
06/09/2017 108,000 -0.70 ▼ -0.64 101,100 108,000 101,100 45,550 4,919,400,000
05/09/2017 108,700 -8.10 ▼ -6.93 113,100 113,100 108,700 5,590 607,633,000
01/09/2017 116,800 -0.10 ▼ -0.09 116,800 116,800 116,800 30 3,504,000
31/08/2017 116,900 0.00 ■■ 0.00 116,800 117,000 116,000 5,800 678,020,000
30/08/2017 116,900 0.10 ▲ 0.09 116,800 116,900 116,000 7,530 880,257,000
29/08/2017 116,800 0.80 ▲ 0.69 116,500 116,900 116,000 1,490 174,032,000
28/08/2017 116,000 1.10 ▲ 0.96 115,000 116,500 114,900 20,190 2,342,040,000
25/08/2017 114,900 -0.90 ▼ -0.78 115,000 115,700 111,000 8,760 1,006,524,000
24/08/2017 115,800 0.00 ■■ 0.00 115,700 115,800 115,700 80 9,264,000
23/08/2017 115,800 0.00 ■■ 0.00 115,800 115,900 112,100 20,840 2,413,272,000
22/08/2017 115,800 -0.20 ▼ -0.17 116,500 116,500 111,000 1,800 208,440,000
21/08/2017 116,000 -0.40 ▼ -0.34 111,700 116,000 111,700 1,110 128,760,000
18/08/2017 116,400 0.00 ■■ 0.00 117,000 117,000 116,000 4,320 502,848,000
17/08/2017 116,400 0.40 ▲ 0.34 115,900 117,000 115,000 9,440 1,098,816,000
16/08/2017 116,000 -4.00 ▼ -3.33 119,000 121,000 116,000 5,130 595,080,000
15/08/2017 120,000 -0.50 ▼ -0.41 120,000 120,900 119,000 1,140 136,800,000
14/08/2017 120,500 0.50 ▲ 0.42 120,900 120,900 119,900 210 25,305,000
11/08/2017 120,000 -3.40 ▼ -2.76 119,900 120,000 118,500 600 72,000,000
10/08/2017 123,400 1.40 ▲ 1.15 123,400 123,400 123,400 10 1,234,000
09/08/2017 122,000 -0.50 ▼ -0.41 120,500 122,800 120,500 430 52,460,000
08/08/2017 122,500 1.50 ▲ 1.24 123,000 123,000 120,500 9,030 1,106,175,000
07/08/2017 121,000 0.50 ▲ 0.41 120,500 122,000 120,300 19,990 2,418,790,000
04/08/2017 120,500 0.50 ▲ 0.42 119,000 120,500 119,000 4,290 516,945,000
03/08/2017 120,000 -0.50 ▼ -0.41 120,000 120,000 117,800 5,150 618,000,000
02/08/2017 120,500 -2.90 ▼ -2.35 123,600 123,600 120,000 5,660 682,030,000
01/08/2017 123,400 1.40 ▲ 1.15 122,000 124,000 121,000 3,880 478,792,000
31/07/2017 122,000 1.00 ▲ 0.83 120,000 122,000 120,000 8,430 1,028,460,000
28/07/2017 121,000 0.20 ▲ 0.17 120,000 124,000 120,000 6,860 830,060,000
27/07/2017 120,800 -1.10 ▼ -0.90 121,500 121,500 118,000 25,550 3,086,440,000
26/07/2017 121,900 3.00 ▲ 2.52 115,000 121,900 115,000 180 21,942,000
25/07/2017 118,900 5.40 ▲ 4.76 113,500 120,000 110,000 3,370 400,693,000
24/07/2017 113,500 -8.50 ▼ -6.97 120,000 120,000 113,500 87,650 9,948,275,000
21/07/2017 122,000 -7.50 ▼ -5.79 130,000 130,000 122,000 7,430 906,460,000
20/07/2017 129,500 -2.50 ▼ -1.89 132,000 132,000 129,500 3,600 466,200,000
19/07/2017 132,000 -2.00 ▼ -1.49 134,100 134,100 130,000 2,560 337,920,000
18/07/2017 134,000 0.10 ▲ 0.07 133,900 134,000 128,500 4,160 557,440,000
17/07/2017 133,900 -3.10 ▼ -2.26 137,000 137,000 128,000 2,380 318,682,000
14/07/2017 137,000 1.00 ▲ 0.74 135,000 138,000 134,800 2,600 356,200,000
13/07/2017 136,000 -2.00 ▼ -1.45 136,100 137,000 136,000 120 16,320,000
12/07/2017 138,000 2.00 ▲ 1.47 136,000 140,000 134,100 7,600 1,048,800,000
11/07/2017 136,000 6.00 ▲ 4.62 130,000 136,000 130,000 43,350 5,895,600,000
10/07/2017 130,000 -0.80 ▼ -0.61 128,100 130,500 128,000 21,230 2,759,900,000
07/07/2017 130,800 0.00 ■■ 0.00 130,200 131,400 130,000 4,800 627,840,000
06/07/2017 130,800 1.80 ▲ 1.40 131,000 131,900 130,000 8,300 1,085,640,000
05/07/2017 129,000 1.00 ▲ 0.78 131,000 131,000 127,800 4,100 528,900,000
04/07/2017 128,000 -4.00 ▼ -3.03 132,000 132,000 128,000 4,730 605,440,000
03/07/2017 132,000 2.00 ▲ 1.54 128,000 132,900 128,000 8,090 1,067,880,000
30/06/2017 130,000 -0.20 ▼ -0.15 130,000 130,600 130,000 14,270 1,855,100,000
29/06/2017 130,200 0.20 ▲ 0.15 128,000 130,400 128,000 23,020 2,997,204,000
28/06/2017 130,000 -0.50 ▼ -0.38 130,400 130,500 127,500 4,690 609,700,000
27/06/2017 130,500 0.40 ▲ 0.31 130,700 130,700 129,000 11,730 1,530,765,000
26/06/2017 130,100 0.10 ▲ 0.08 130,000 130,500 127,000 45,490 5,918,249,000
23/06/2017 130,000 -1.90 ▼ -1.44 131,900 131,900 125,000 15,190 1,974,700,000
22/06/2017 131,900 0.00 ■■ 0.00 135,800 135,900 131,900 7,940 1,047,286,000
21/06/2017 131,900 4.10 ▲ 3.21 130,000 132,400 127,500 44,140 5,822,066,000
20/06/2017 127,800 4.80 ▲ 3.90 122,500 127,800 122,500 41,080 5,250,024,000
19/06/2017 123,000 0.00 ■■ 0.00 124,000 124,000 122,500 51,820 6,373,860,000
16/06/2017 123,000 3.50 ▲ 2.93 120,000 124,000 120,000 26,150 3,216,450,000
15/06/2017 119,500 4.50 ▲ 3.91 115,000 119,500 115,000 48,650 5,813,675,000
14/06/2017 115,000 -0.30 ▼ -0.26 115,300 115,300 113,000 8,780 1,009,700,000
13/06/2017 115,300 0.80 ▲ 0.70 110,000 115,500 110,000 30,110 3,471,683,000
12/06/2017 114,500 0.00 ■■ 0.00 113,500 116,500 113,500 21,390 2,449,155,000
09/06/2017 114,500 3.10 ▲ 2.78 112,900 114,500 112,000 17,590 2,014,055,000
08/06/2017 111,400 1.20 ▲ 1.09 110,000 113,000 110,000 19,490 2,171,186,000
07/06/2017 110,200 -0.80 ▼ -0.72 111,000 113,100 110,000 20,630 2,273,426,000
06/06/2017 111,000 0.00 ■■ 0.00 112,800 112,800 111,000 5,160 572,760,000
05/06/2017 111,000 -1.00 ▼ -0.89 110,000 112,000 110,000 3,060 339,660,000
02/06/2017 112,000 -2.00 ▼ -1.75 114,000 114,000 109,000 4,490 502,880,000
01/06/2017 114,000 3.00 ▲ 2.70 111,000 114,800 110,000 2,410 274,740,000
31/05/2017 111,000 1.00 ▲ 0.91 110,000 111,000 109,000 7,340 814,740,000
30/05/2017 110,000 2.00 ▲ 1.85 110,000 111,000 109,500 42,970 4,726,700,000
29/05/2017 108,000 -8.00 ▼ -6.90 116,000 116,000 108,000 16,530 1,785,240,000
26/05/2017 116,000 0.00 ■■ 0.00 116,000 116,000 115,000 22,860 2,651,760,000
25/05/2017 116,000 3.40 ▲ 3.02 112,900 117,000 112,900 71,400 8,282,400,000
24/05/2017 112,600 4.60 ▲ 4.26 110,000 112,900 108,000 12,640 1,423,264,000
23/05/2017 108,000 4.00 ▲ 3.85 104,000 110,000 104,000 47,950 5,178,600,000
22/05/2017 104,000 0.00 ■■ 0.00 105,000 106,000 103,500 42,860 4,457,440,000
19/05/2017 104,000 0.00 ■■ 0.00 102,100 104,500 100,000 37,780 3,929,120,000
18/05/2017 104,000 -1.00 ▼ -0.95 105,100 105,100 102,000 27,780 2,889,120,000
17/05/2017 105,000 5.30 ▲ 5.32 99,700 105,000 99,700 70,660 7,419,300,000
16/05/2017 99,700 4.90 ▲ 5.17 95,000 100,000 94,000 75,440 7,521,368,000
15/05/2017 94,800 2.80 ▲ 3.04 92,200 95,000 90,500 19,490 1,847,652,000
09/05/2017 97,500 6.30 ▲ 6.91 90,600 97,500 90,500 42,200 4,114,500,000
08/05/2017 91,200 0.00 ■■ 0.00 91,200 91,300 90,500 25,520 2,327,424,000
05/05/2017 91,200 -1.70 ▼ -1.83 92,800 92,900 91,200 3,530 321,936,000
04/05/2017 92,900 1.90 ▲ 2.09 91,000 93,000 90,500 28,950 2,689,455,000
03/05/2017 91,000 -0.10 ▼ -0.11 91,100 91,100 90,500 6,130 557,830,000
28/04/2017 91,100 -1.60 ▼ -1.73 92,500 92,900 91,100 8,820 803,502,000
27/04/2017 92,700 1.00 ▲ 1.09 92,000 93,500 92,000 19,250 1,784,475,000
26/04/2017 91,700 4.50 ▲ 5.16 87,200 91,700 87,200 34,310 3,146,227,000
25/04/2017 87,200 -0.80 ▼ -0.91 88,500 88,500 87,100 4,700 409,840,000
24/04/2017 88,000 -1.50 ▼ -1.68 90,000 90,000 88,000 6,200 545,600,000
21/04/2017 89,500 0.50 ▲ 0.56 88,200 89,500 88,000 10,840 970,180,000
20/04/2017 89,000 -1.70 ▼ -1.87 90,000 90,000 89,000 7,020 624,780,000
19/04/2017 90,700 1.20 ▲ 1.34 88,000 91,000 88,000 6,230 565,061,000
18/04/2017 89,500 1.40 ▲ 1.59 88,000 89,900 88,000 7,190 643,505,000
17/04/2017 88,100 -2.80 ▼ -3.08 88,000 91,900 88,000 7,370 649,297,000
14/04/2017 90,900 -0.60 ▼ -0.66 86,200 91,000 86,200 10,430 948,087,000
13/04/2017 91,500 0.50 ▲ 0.55 88,200 92,000 88,200 7,290 667,035,000
12/04/2017 91,000 -1.50 ▼ -1.62 92,500 93,000 89,000 8,670 788,970,000
11/04/2017 92,500 5.50 ▲ 6.32 88,000 92,500 88,000 54,200 5,013,500,000
10/04/2017 87,000 -1.00 ▼ -1.14 88,000 88,000 86,100 11,620 1,010,940,000
07/04/2017 88,000 -2.00 ▼ -2.22 90,000 90,000 88,000 11,540 1,015,520,000
05/04/2017 90,000 -0.40 ▼ -0.44 90,200 90,600 90,000 23,620 2,125,800,000
04/04/2017 90,400 0.10 ▲ 0.11 92,500 92,500 90,100 16,150 1,459,960,000
03/04/2017 90,300 -1.40 ▼ -1.53 91,700 91,700 89,000 19,360 1,748,208,000
31/03/2017 91,700 -3.60 ▼ -3.78 95,300 95,300 89,000 41,180 3,776,206,000
30/03/2017 95,300 0.30 ▲ 0.32 95,500 95,800 95,000 93,490 8,909,597,000
29/03/2017 95,000 -0.50 ▼ -0.52 92,100 95,800 92,100 125,670 11,938,650,000
28/03/2017 95,500 0.00 ■■ 0.00 95,500 98,000 95,000 216,920 20,715,860,000
27/03/2017 95,500 5.30 ▲ 5.88 89,500 95,500 89,500 152,960 14,607,680,000
24/03/2017 90,200 2.50 ▲ 2.85 87,700 92,000 87,500 97,150 8,762,930,000
23/03/2017 87,700 5.70 ▲ 6.95 81,000 87,700 81,000 205,900 18,057,430,000
22/03/2017 82,000 -4.10 ▼ -4.76 87,300 87,300 82,000 18,230 1,494,860,000
21/03/2017 86,100 1.10 ▲ 1.29 85,100 86,200 85,000 105,320 9,068,052,000
20/03/2017 85,000 1.50 ▲ 1.80 83,500 85,900 83,500 72,590 6,170,150,000
17/03/2017 83,500 -2.20 ▼ -2.57 86,000 86,000 83,000 60,840 5,080,140,000
16/03/2017 85,700 2.70 ▲ 3.25 83,000 85,800 82,500 119,400 10,232,580,000
15/03/2017 83,000 -0.20 ▼ -0.24 83,500 83,500 82,000 59,140 4,908,620,000
14/03/2017 83,200 2.20 ▲ 2.72 81,100 83,500 81,000 114,200 9,501,440,000
13/03/2017 81,000 1.50 ▲ 1.89 79,900 81,000 78,000 35,630 2,886,030,000
10/03/2017 79,500 -1.50 ▼ -1.85 80,000 80,200 79,500 35,540 2,825,430,000
09/03/2017 81,000 -0.40 ▼ -0.49 81,000 82,000 79,000 73,770 5,975,370,000
08/03/2017 81,400 4.00 ▲ 5.17 77,400 82,000 76,900 77,100 6,275,940,000
07/03/2017 77,400 1.80 ▲ 2.38 77,000 77,800 76,500 24,200 1,873,080,000
06/03/2017 75,600 2.10 ▲ 2.86 75,000 76,500 74,900 36,080 2,727,648,000
03/03/2017 73,500 -0.10 ▼ -0.14 73,100 73,600 71,600 38,590 2,836,365,000
02/03/2017 73,600 -0.40 ▼ -0.54 74,000 74,600 73,000 15,020 1,105,472,000
01/03/2017 74,000 0.00 ■■ 0.00 73,100 75,000 73,000 24,680 1,826,320,000
28/02/2017 74,000 -1.00 ▼ -1.33 75,000 76,300 74,000 47,570 3,520,180,000
27/02/2017 75,000 -3.50 ▼ -4.46 78,500 78,500 75,000 49,810 3,735,750,000
24/02/2017 78,500 -2.00 ▼ -2.48 81,000 81,000 78,500 36,260 2,846,410,000
23/02/2017 80,500 -0.50 ▼ -0.62 82,000 82,000 79,600 83,220 6,699,210,000
22/02/2017 81,000 1.00 ▲ 1.25 80,000 82,400 80,000 108,820 8,814,420,000
21/02/2017 80,000 -1.70 ▼ -2.08 81,100 82,100 79,800 85,330 6,826,400,000
20/02/2017 81,700 -1.30 ▼ -1.57 84,000 84,500 79,500 36,210 2,958,357,000
17/02/2017 83,000 4.20 ▲ 5.33 78,600 84,000 78,600 152,140 12,627,620,000
16/02/2017 78,800 0.00 ■■ 0.00 78,800 79,500 78,500 109,260 8,609,688,000
15/02/2017 78,800 0.20 ▲ 0.25 78,600 79,200 78,500 103,390 8,147,132,000
14/02/2017 78,600 0.30 ▲ 0.38 79,000 80,000 78,000 123,880 9,736,968,000
13/02/2017 78,300 5.10 ▲ 6.97 73,200 78,300 73,200 160,370 12,556,971,000
10/02/2017 73,200 -0.60 ▼ -0.81 73,700 73,800 73,000 32,140 2,352,648,000
09/02/2017 73,800 1.80 ▲ 2.50 73,800 74,500 72,000 76,260 5,627,988,000
08/02/2017 72,000 4.20 ▲ 6.19 67,800 72,000 67,800 72,320 5,207,040,000
07/02/2017 67,800 -0.20 ▼ -0.29 67,000 68,500 67,000 38,000 2,576,400,000
06/02/2017 68,000 -1.00 ▼ -1.45 69,000 69,500 67,000 33,600 2,284,800,000
03/02/2017 69,000 0.90 ▲ 1.32 68,100 69,100 68,100 9,740 672,060,000
02/02/2017 68,100 -1.10 ▼ -1.59 69,200 69,500 68,000 13,630 928,203,000
25/01/2017 69,200 1.70 ▲ 2.52 67,500 69,400 67,500 14,820 1,025,544,000
24/01/2017 67,500 -1.10 ▼ -1.60 68,700 68,700 67,500 14,530 980,775,000
23/01/2017 68,600 -0.10 ▼ -0.15 69,000 69,300 67,900 13,500 926,100,000
20/01/2017 68,700 1.30 ▲ 1.93 67,500 68,900 67,000 19,030 1,307,361,000
19/01/2017 67,400 0.80 ▲ 1.20 66,300 67,800 66,300 16,030 1,080,422,000
18/01/2017 66,600 -1.00 ▼ -1.48 67,400 68,500 66,600 30,830 2,053,278,000
17/01/2017 67,600 -2.20 ▼ -3.15 70,000 70,000 66,000 31,960 2,160,496,000
16/01/2017 69,800 -0.20 ▼ -0.29 70,000 70,000 69,000 20,820 1,453,236,000
13/01/2017 70,000 -0.20 ▼ -0.28 70,200 70,500 70,000 19,530 1,367,100,000
12/01/2017 70,200 -0.40 ▼ -0.57 70,500 71,000 70,000 27,900 1,958,580,000
11/01/2017 70,600 0.60 ▲ 0.86 71,300 71,300 70,100 33,800 2,386,280,000
10/01/2017 70,000 -1.00 ▼ -1.41 71,000 73,000 70,000 54,350 3,804,500,000
09/01/2017 71,000 -0.50 ▼ -0.70 72,000 72,000 70,800 6,080 431,680,000
06/01/2017 71,500 -0.40 ▼ -0.56 71,100 71,900 70,000 24,370 1,742,455,000
05/01/2017 71,900 2.10 ▲ 3.01 70,000 71,900 70,000 40,980 2,946,462,000
04/01/2017 69,800 2.40 ▲ 3.56 67,400 70,900 66,000 47,490 3,314,802,000
03/01/2017 67,400 -0.10 ▼ -0.15 67,500 67,500 65,000 16,050 1,081,770,000
30/12/2016 67,500 -0.40 ▼ -0.59 67,900 68,000 66,000 12,370 834,975,000
29/12/2016 67,900 1.20 ▲ 1.80 65,500 67,900 65,500 21,780 1,478,862,000
28/12/2016 66,700 -1.00 ▼ -1.48 67,900 67,900 66,000 15,910 1,061,197,000
27/12/2016 67,700 0.00 ■■ 0.00 67,800 67,800 66,500 6,870 465,099,000
26/12/2016 67,700 0.60 ▲ 0.89 66,200 68,000 66,200 21,250 1,438,625,000
23/12/2016 67,100 -0.90 ▼ -1.32 66,500 68,500 66,500 15,280 1,025,288,000
22/12/2016 68,000 -1.70 ▼ -2.44 69,500 69,500 68,000 19,300 1,312,400,000
21/12/2016 69,700 -0.20 ▼ -0.29 69,900 70,000 69,000 15,810 1,101,957,000
20/12/2016 69,900 0.00 ■■ 0.00 70,100 70,100 68,000 16,440 1,149,156,000
19/12/2016 69,900 2.20 ▲ 3.25 68,000 69,900 68,000 19,640 1,372,836,000
16/12/2016 67,700 -1.30 ▼ -1.88 69,100 69,100 67,700 6,650 450,205,000
15/12/2016 69,000 0.00 ■■ 0.00 69,100 69,500 68,000 6,660 459,540,000
14/12/2016 69,000 1.00 ▲ 1.47 66,600 69,000 66,600 20,680 1,426,920,000
13/12/2016 68,000 -2.00 ▼ -2.86 70,400 70,500 68,000 36,620 2,490,160,000
12/12/2016 70,000 -2.50 ▼ -3.45 72,500 72,500 70,000 38,170 2,671,900,000
09/12/2016 72,500 -0.90 ▼ -1.23 73,700 73,700 72,500 11,660 845,350,000
08/12/2016 73,400 -0.30 ▼ -0.41 69,500 73,700 69,500 23,860 1,751,324,000
07/12/2016 73,700 -1.10 ▼ -1.47 73,000 73,700 72,500 29,420 2,168,254,000
06/12/2016 74,800 0.00 ■■ 0.00 74,800 74,800 72,700 26,680 1,995,664,000
05/12/2016 74,800 -0.20 ▼ -0.27 75,200 75,200 73,000 5,790 433,092,000
02/12/2016 75,000 0.90 ▲ 1.21 75,700 75,700 73,000 45,120 3,384,000,000
01/12/2016 74,100 -0.70 ▼ -0.94 74,800 76,000 74,100 35,200 2,608,320,000
30/11/2016 74,800 -0.20 ▼ -0.27 75,000 75,000 73,600 14,610 1,092,828,000
29/11/2016 75,000 -1.70 ▼ -2.22 76,700 77,000 74,700 42,390 3,179,250,000
28/11/2016 76,700 -1.80 ▼ -2.29 78,000 78,000 76,700 18,000 1,380,600,000
25/11/2016 78,500 -1.10 ▼ -1.38 79,600 79,600 78,000 23,020 1,807,070,000
24/11/2016 79,600 2.60 ▲ 3.38 77,000 80,000 76,800 63,910 5,087,236,000
23/11/2016 77,000 -0.60 ▼ -0.77 77,700 77,700 76,600 26,080 2,008,160,000
22/11/2016 77,600 0.40 ▲ 0.52 77,000 77,800 76,600 23,490 1,822,824,000
21/11/2016 77,200 0.20 ▲ 0.26 77,000 77,300 76,500 10,550 814,460,000
18/11/2016 77,000 -1.00 ▼ -1.28 78,500 78,500 76,700 18,660 1,436,820,000
17/11/2016 78,000 0.50 ▲ 0.65 78,000 78,700 77,300 38,740 3,021,720,000
16/11/2016 77,500 0.30 ▲ 0.39 77,000 78,000 77,000 25,880 2,005,700,000
15/11/2016 77,200 0.30 ▲ 0.39 75,800 77,500 75,800 53,610 4,138,692,000
14/11/2016 76,900 -0.10 ▼ -0.13 75,500 76,900 75,500 24,070 1,850,983,000
11/11/2016 77,000 -0.10 ▼ -0.13 77,200 77,800 77,000 25,290 1,947,330,000
10/11/2016 77,100 3.60 ▲ 4.90 74,500 77,300 74,300 65,860 5,077,806,000
09/11/2016 73,500 -1.60 ▼ -2.13 75,100 75,100 72,500 75,510 5,549,985,000
08/11/2016 75,100 0.10 ▲ 0.13 75,500 78,000 74,500 43,170 3,242,067,000
07/11/2016 75,000 -2.10 ▼ -2.72 77,100 78,000 75,000 34,020 2,551,500,000
04/11/2016 77,100 -1.00 ▼ -1.28 79,500 79,500 77,100 5,630 434,073,000
03/11/2016 78,100 -1.50 ▼ -1.88 79,000 79,700 77,700 23,060 1,800,986,000
02/11/2016 79,600 0.70 ▲ 0.89 79,000 82,000 78,900 80,060 6,372,776,000
01/11/2016 78,900 4.00 ▲ 5.34 74,900 79,000 74,200 70,670 5,575,863,000
31/10/2016 74,900 0.00 ■■ 0.00 74,800 75,400 74,500 47,310 3,543,519,000
28/10/2016 74,900 -0.60 ▼ -0.79 74,700 75,900 74,000 19,660 1,472,534,000
27/10/2016 75,500 0.50 ▲ 0.67 75,000 75,500 74,100 27,180 2,052,090,000
26/10/2016 75,000 -0.50 ▼ -0.66 75,900 75,900 74,000 30,330 2,274,750,000
25/10/2016 75,500 3.50 ▲ 4.86 72,700 75,500 71,300 42,250 3,189,875,000
24/10/2016 72,000 -1.50 ▼ -2.04 72,500 73,500 71,000 66,160 4,763,520,000
21/10/2016 73,500 -3.80 ▼ -4.92 77,300 78,000 73,500 81,480 5,988,780,000
20/10/2016 77,300 -1.20 ▼ -1.53 78,500 79,900 77,300 20,790 1,607,067,000
19/10/2016 78,500 -0.30 ▼ -0.38 79,000 80,500 78,500 30,880 2,424,080,000
18/10/2016 78,800 -1.10 ▼ -1.38 79,000 80,000 78,400 28,420 2,239,496,000
17/10/2016 79,900 -2.10 ▼ -2.56 82,000 82,900 79,900 40,340 3,223,166,000
14/10/2016 82,000 -1.00 ▼ -1.20 82,800 83,200 82,000 37,490 3,074,180,000
13/10/2016 83,000 0.40 ▲ 0.48 82,600 83,800 82,600 13,580 1,127,140,000
12/10/2016 82,600 0.80 ▲ 0.98 82,500 84,000 82,500 55,390 4,575,214,000
11/10/2016 81,800 2.80 ▲ 3.54 79,000 81,800 77,000 161,350 13,198,430,000
10/10/2016 79,000 -5.80 ▼ -6.84 84,400 85,800 79,000 53,040 4,190,160,000
07/10/2016 84,800 -1.40 ▼ -1.62 86,100 86,800 83,400 60,150 5,100,720,000
06/10/2016 86,200 0.00 ■■ 0.00 86,200 87,000 86,100 27,720 2,389,464,000
05/10/2016 86,200 0.10 ▲ 0.12 86,200 87,500 86,200 50,110 4,319,482,000
04/10/2016 86,100 -1.90 ▼ -2.16 88,200 89,500 86,000 75,020 6,459,222,000
03/10/2016 88,000 -2.00 ▼ -2.22 91,200 91,500 88,000 125,150 11,013,200,000
30/09/2016 90,000 0.00 ■■ 0.00 90,000 91,000 88,500 78,350 7,051,500,000
29/09/2016 90,000 -2.00 ▼ -2.17 92,300 92,300 90,000 94,180 8,476,200,000
28/09/2016 92,000 1.00 ▲ 1.10 91,000 92,500 91,000 33,160 3,050,720,000
27/09/2016 91,000 -2.50 ▼ -2.67 93,500 94,500 91,000 79,130 7,200,830,000
26/09/2016 93,500 3.50 ▲ 3.89 89,500 94,000 88,100 138,520 12,951,620,000
23/09/2016 90,000 -1.10 ▼ -1.21 91,100 91,900 89,100 129,050 11,614,500,000
22/09/2016 91,100 -1.70 ▼ -1.83 92,800 93,000 91,100 63,520 5,786,672,000
21/09/2016 92,800 0.50 ▲ 0.54 93,000 94,000 92,700 57,800 5,363,840,000
20/09/2016 92,300 1.30 ▲ 1.43 91,500 93,900 91,000 99,320 9,167,236,000
19/09/2016 91,000 0.00 ■■ 0.00 91,100 92,000 89,000 97,010 8,827,910,000
16/09/2016 91,000 -2.00 ▼ -2.15 93,600 93,700 90,800 84,210 7,663,110,000
15/09/2016 93,000 -2.20 ▼ -2.31 94,100 95,000 90,800 101,170 9,408,810,000
14/09/2016 95,200 0.20 ▲ 0.21 96,900 96,900 94,900 52,700 5,017,040,000
13/09/2016 95,000 -0.90 ▼ -0.94 95,000 97,000 95,000 71,980 6,838,100,000
12/09/2016 95,900 -3.10 ▼ -3.13 99,000 99,000 95,000 93,630 8,979,117,000
09/09/2016 99,000 -2.00 ▼ -1.98 104,000 105,000 99,000 112,300 11,117,700,000
08/09/2016 101,000 6.50 ▲ 6.88 98,000 101,000 98,000 247,610 25,008,610,000
07/09/2016 94,500 6.00 ▲ 6.78 90,000 94,500 89,000 299,240 28,278,180,000
06/09/2016 88,500 -6.50 ▼ -6.84 95,000 95,000 88,500 254,000 22,479,000,000
05/09/2016 95,000 -1.00 ▼ -1.04 99,000 99,000 93,500 186,720 17,738,400,000
01/09/2016 96,000 1.50 ▲ 1.59 94,500 97,500 91,500 171,330 16,447,680,000
31/08/2016 94,500 6.00 ▲ 6.78 89,000 94,500 89,000 253,840 23,987,880,000
30/08/2016 88,500 4.00 ▲ 4.73 84,500 88,500 84,000 110,220 9,754,470,000
29/08/2016 84,500 -2.50 ▼ -2.87 86,000 89,000 84,500 51,560 4,356,820,000
26/08/2016 87,000 2.00 ▲ 2.35 83,500 87,500 83,500 199,100 17,321,700,000
25/08/2016 85,000 -2.00 ▼ -2.30 88,000 89,000 85,000 133,930 11,384,050,000
24/08/2016 87,000 0.00 ■■ 0.00 88,000 88,000 86,000 95,690 8,325,030,000
23/08/2016 87,000 1.00 ▲ 1.16 86,000 89,000 85,000 184,650 16,064,550,000
22/08/2016 86,000 0.00 ■■ 0.00 82,000 90,000 82,000 65,930 5,669,980,000
19/08/2016 86,000 -6.00 ▼ -6.52 92,000 93,000 86,000 242,040 20,815,440,000
18/08/2016 92,000 -1.50 ▼ -1.60 94,000 97,500 91,000 116,800 10,745,600,000
17/08/2016 93,500 6.00 ▲ 6.86 89,500 93,500 86,500 114,090 10,667,415,000
16/08/2016 87,500 5.50 ▲ 6.71 83,000 87,500 83,000 389,380 34,070,750,000
15/08/2016 82,000 2.00 ▲ 2.50 82,500 82,500 80,500 189,980 15,578,360,000
12/08/2016 80,000 0.00 ■■ 0.00 81,000 82,000 78,500 60,930 4,874,400,000
11/08/2016 80,000 3.00 ▲ 3.90 78,000 80,500 76,500 148,250 11,860,000,000
10/08/2016 77,000 1.00 ▲ 1.32 76,000 78,500 76,000 149,300 11,496,100,000
09/08/2016 76,000 0.00 ■■ 0.00 76,000 77,000 76,000 59,750 4,541,000,000
08/08/2016 76,000 2.50 ▲ 3.40 74,000 76,000 74,000 114,230 8,681,480,000
05/08/2016 73,500 -0.50 ▼ -0.68 73,000 74,500 73,000 67,520 4,962,720,000
04/08/2016 74,000 1.50 ▲ 2.07 72,500 74,500 72,500 80,410 5,950,340,000
03/08/2016 72,500 0.00 ■■ 0.00 72,500 72,500 71,000 70,110 5,082,975,000
02/08/2016 72,500 -1.50 ▼ -2.03 74,000 74,000 71,500 107,720 7,809,700,000
01/08/2016 74,000 2.50 ▲ 3.50 71,500 75,000 71,500 146,360 10,830,640,000
29/07/2016 71,500 1.50 ▲ 2.14 71,000 72,000 70,000 64,910 4,641,065,000
28/07/2016 70,000 0.00 ■■ 0.00 70,000 71,500 69,000 78,650 5,505,500,000
27/07/2016 70,000 3.00 ▲ 4.48 66,000 70,000 66,000 108,970 7,627,900,000
26/07/2016 67,000 -2.00 ▼ -2.90 67,500 70,000 66,500 85,780 5,747,260,000
25/07/2016 69,000 1.50 ▲ 2.22 67,000 69,000 66,500 41,630 2,872,470,000
22/07/2016 67,500 -1.50 ▼ -2.17 67,000 68,000 65,000 241,160 16,278,300,000
21/07/2016 69,000 -1.00 ▼ -1.43 70,000 71,000 68,000 76,740 5,295,060,000
20/07/2016 70,000 -2.00 ▼ -2.78 71,500 72,000 69,000 83,190 5,823,300,000
19/07/2016 72,000 0.00 ■■ 0.00 74,500 74,500 71,000 92,540 6,662,880,000
18/07/2016 72,000 4.50 ▲ 6.67 67,000 72,000 65,000 87,720 6,315,840,000
15/07/2016 67,500 -3.50 ▼ -4.93 71,000 71,500 66,500 168,810 11,394,675,000
14/07/2016 71,000 -0.50 ▼ -0.70 71,000 75,000 71,000 169,540 12,037,340,000
13/07/2016 71,500 -3.50 ▼ -4.67 75,000 78,000 71,000 93,550 6,688,825,000
12/07/2016 75,000 -3.50 ▼ -4.46 78,500 79,000 73,500 193,690 14,526,750,000
11/07/2016 78,500 -5.50 ▼ -6.55 82,000 84,000 78,500 83,450 6,550,825,000
08/07/2016 84,000 0.50 ▲ 0.60 85,500 86,000 83,000 36,290 3,048,360,000
07/07/2016 83,500 3.00 ▲ 3.73 80,500 85,500 80,500 106,560 8,897,760,000
06/07/2016 80,500 2.00 ▲ 2.55 79,000 81,000 76,500 69,750 5,614,875,000
05/07/2016 78,500 0.50 ▲ 0.64 78,500 79,000 77,000 92,970 7,298,145,000
04/07/2016 78,000 4.00 ▲ 5.41 74,000 78,500 73,000 122,190 9,530,820,000
01/07/2016 74,000 0.50 ▲ 0.68 73,000 76,000 73,000 138,300 10,234,200,000
30/06/2016 73,500 0.00 ■■ 0.00 74,000 75,500 72,000 108,540 7,977,690,000
29/06/2016 73,500 3.00 ▲ 4.26 70,500 74,500 70,500 126,910 9,327,885,000
28/06/2016 70,500 4.50 ▲ 6.82 67,000 70,500 66,000 154,770 10,911,285,000
27/06/2016 66,000 -1.00 ▼ -1.49 66,000 67,000 62,500 166,270 10,973,820,000
24/06/2016 67,000 -4.50 ▼ -6.29 71,500 71,500 66,500 333,120 22,319,040,000
23/06/2016 71,500 3.00 ▲ 4.38 68,500 73,000 68,000 86,560 6,189,040,000
22/06/2016 68,500 3.50 ▲ 5.38 65,000 69,000 65,000 78,420 5,371,770,000
21/06/2016 65,000 4.00 ▲ 6.56 61,000 65,000 61,000 113,130 7,353,450,000
20/06/2016 61,000 -1.00 ▼ -1.61 61,500 62,000 60,500 76,630 4,674,430,000
17/06/2016 62,000 1.50 ▲ 2.48 60,500 64,500 60,500 182,710 11,328,020,000
16/06/2016 60,500 3.60 ▲ 6.33 60,500 60,500 60,000 92,640 5,604,720,000
15/06/2016 74,000 1.50 ▲ 2.07 73,000 74,500 72,000 143,480 10,617,520,000
14/06/2016 72,500 4.00 ▲ 5.84 69,000 72,500 69,000 128,890 9,344,525,000
13/06/2016 68,500 0.00 ■■ 0.00 68,500 69,000 67,500 134,150 9,189,275,000
10/06/2016 68,500 2.00 ▲ 3.01 66,500 69,000 65,500 114,860 7,867,910,000
09/06/2016 66,500 2.00 ▲ 3.10 64,500 67,000 64,000 68,590 4,561,235,000
08/06/2016 64,500 0.50 ▲ 0.78 64,500 65,000 63,500 42,740 2,756,730,000
07/06/2016 64,000 0.00 ■■ 0.00 64,000 64,000 63,000 31,690 2,028,160,000
06/06/2016 64,000 0.50 ▲ 0.79 64,500 65,500 63,500 40,510 2,592,640,000
03/06/2016 63,500 0.00 ■■ 0.00 63,500 64,500 63,000 51,590 3,275,965,000
02/06/2016 63,500 -1.50 ▼ -2.31 65,000 65,500 63,500 36,530 2,319,655,000
01/06/2016 65,000 0.50 ▲ 0.78 65,000 65,500 63,000 37,210 2,418,650,000
31/05/2016 64,500 -0.50 ▼ -0.77 65,500 66,000 63,500 16,370 1,055,865,000
30/05/2016 67,000 0.00 ■■ 0.00 68,000 68,000 66,000 16,440 1,101,480,000
27/05/2016 67,000 1.00 ▲ 1.52 66,000 67,000 64,000 23,840 1,597,280,000
26/05/2016 66,000 -1.00 ▼ -1.49 66,000 67,500 65,000 65,340 4,312,440,000
25/05/2016 67,000 -2.00 ▼ -2.90 69,000 69,000 67,000 21,360 1,431,120,000
24/05/2016 69,000 0.00 ■■ 0.00 69,000 70,000 67,000 47,560 3,281,640,000
23/05/2016 69,000 4.50 ▲ 6.98 65,500 69,000 65,000 105,660 7,290,540,000
20/05/2016 64,500 0.50 ▲ 0.78 64,000 64,500 62,500 53,180 3,430,110,000
19/05/2016 64,000 0.50 ▲ 0.79 63,500 64,500 63,000 23,420 1,498,880,000
18/05/2016 63,500 -0.50 ▼ -0.78 64,000 65,000 63,500 36,640 2,326,640,000
17/05/2016 64,000 -1.50 ▼ -2.29 66,000 66,000 63,000 50,800 3,251,200,000
16/05/2016 65,500 3.00 ▲ 4.80 62,500 65,500 60,500 46,470 3,043,785,000
13/05/2016 62,500 0.00 ■■ 0.00 61,500 62,500 60,000 100,600 6,287,500,000
12/05/2016 62,500 -1.00 ▼ -1.57 64,000 64,000 61,000 125,270 7,829,375,000
11/05/2016 63,500 -0.50 ▼ -0.78 63,000 64,000 62,000 92,270 5,859,145,000
10/05/2016 64,000 -1.00 ▼ -1.54 65,500 65,500 64,000 29,460 1,885,440,000
09/05/2016 65,000 -2.50 ▼ -3.70 68,000 68,000 64,500 131,220 8,529,300,000
06/05/2016 67,500 -1.50 ▼ -2.17 69,500 69,500 67,500 35,120 2,370,600,000
05/05/2016 69,000 0.00 ■■ 0.00 68,000 69,500 68,000 40,200 2,773,800,000
04/05/2016 69,000 -1.00 ▼ -1.43 70,000 70,000 67,500 84,320 5,818,080,000
29/04/2016 70,000 1.50 ▲ 2.19 69,000 70,000 69,000 35,750 2,502,500,000
28/04/2016 68,500 1.00 ▲ 1.48 67,500 69,000 67,500 43,630 2,988,655,000
27/04/2016 67,500 -0.50 ▼ -0.74 68,000 70,000 66,500 121,600 8,208,000,000
26/04/2016 68,000 -3.00 ▼ -4.23 71,000 71,000 67,000 85,160 5,790,880,000
25/04/2016 71,000 -2.50 ▼ -3.40 74,500 74,500 71,000 75,110 5,332,810,000
22/04/2016 73,500 1.00 ▲ 1.38 72,000 74,500 72,000 89,780 6,598,830,000
21/04/2016 72,500 0.50 ▲ 0.69 73,000 73,500 72,000 70,920 5,141,700,000
20/04/2016 72,000 -1.00 ▼ -1.37 72,000 74,000 72,000 104,230 7,504,560,000
19/04/2016 73,000 -1.00 ▼ -1.35 74,000 75,000 72,500 92,760 6,771,480,000
15/04/2016 74,000 -0.50 ▼ -0.67 75,000 77,000 74,000 107,080 7,923,920,000
14/04/2016 74,500 -0.50 ▼ -0.67 74,500 76,500 74,500 142,760 10,635,620,000
13/04/2016 75,000 -1.50 ▼ -1.96 77,500 77,500 74,000 197,820 14,836,500,000
12/04/2016 76,500 2.00 ▲ 2.68 74,500 77,500 74,500 116,510 8,913,015,000
11/04/2016 74,500 0.00 ■■ 0.00 74,500 75,500 74,500 60,980 4,543,010,000
08/04/2016 74,500 -1.00 ▼ -1.32 75,500 76,500 74,500 135,030 10,059,735,000
07/04/2016 75,500 -0.50 ▼ -0.66 76,000 78,000 75,000 207,530 15,668,515,000
06/04/2016 76,000 1.50 ▲ 2.01 74,500 77,000 74,500 71,440 5,429,440,000
05/04/2016 74,500 3.50 ▲ 4.93 70,500 74,500 70,500 101,920 7,593,040,000
04/04/2016 71,000 0.00 ■■ 0.00 70,500 73,000 70,500 83,150 5,903,650,000
01/04/2016 71,000 1.00 ▲ 1.43 69,000 72,000 69,000 74,760 5,307,960,000
31/03/2016 70,000 -2.50 ▼ -3.45 72,500 74,000 69,500 183,320 12,832,400,000
30/03/2016 72,500 0.50 ▲ 0.69 72,000 74,000 71,500 67,410 4,887,225,000
29/03/2016 72,000 1.00 ▲ 1.41 72,000 74,500 71,000 94,890 6,832,080,000
28/03/2016 71,000 4.50 ▲ 6.77 65,500 71,000 65,500 186,250 13,223,750,000
25/03/2016 66,500 0.00 ■■ 0.00 67,500 67,500 64,500 69,420 4,616,430,000
24/03/2016 66,500 -1.50 ▼ -2.21 68,500 68,500 65,000 75,360 5,011,440,000
23/03/2016 68,000 3.50 ▲ 5.43 64,000 68,500 64,000 127,710 8,684,280,000
22/03/2016 64,500 -0.50 ▼ -0.77 65,000 65,000 63,500 61,460 3,964,170,000
21/03/2016 65,000 -2.50 ▼ -3.70 68,000 68,000 64,000 154,620 10,050,300,000
18/03/2016 67,500 -0.50 ▼ -0.74 68,000 69,000 66,000 57,600 3,888,000,000
17/03/2016 68,000 2.50 ▲ 3.82 65,000 69,000 64,500 100,080 6,805,440,000
16/03/2016 65,500 -2.50 ▼ -3.68 67,000 67,000 64,500 120,330 7,881,615,000
15/03/2016 68,000 -1.00 ▼ -1.45 69,500 69,500 66,500 125,530 8,536,040,000
14/03/2016 69,000 0.50 ▲ 0.73 68,000 70,000 68,000 108,600 7,493,400,000
11/03/2016 68,500 4.00 ▲ 6.20 65,000 69,000 65,000 105,330 7,215,105,000
10/03/2016 64,500 2.50 ▲ 4.03 61,000 64,500 61,000 83,260 5,370,270,000
09/03/2016 62,000 0.50 ▲ 0.81 62,000 62,500 60,500 151,200 9,374,400,000
08/03/2016 61,500 3.00 ▲ 5.13 59,000 62,000 57,500 174,760 10,747,740,000
07/03/2016 58,500 -0.50 ▼ -0.85 59,500 59,500 58,000 49,690 2,906,865,000
04/03/2016 59,000 0.50 ▲ 0.85 58,500 59,500 58,000 152,750 9,012,250,000
03/03/2016 58,500 -1.00 ▼ -1.68 59,500 59,500 58,000 92,090 5,387,265,000
02/03/2016 59,500 1.50 ▲ 2.59 58,000 60,000 58,000 104,920 6,242,740,000
01/03/2016 58,000 0.00 ■■ 0.00 58,500 58,500 57,000 52,700 3,056,600,000
29/02/2016 58,000 2.00 ▲ 3.57 57,000 59,000 57,000 100,540 5,831,320,000
26/02/2016 56,000 3.00 ▲ 5.66 53,000 56,000 52,500 107,250 6,006,000,000
25/02/2016 53,000 0.00 ■■ 0.00 53,000 54,000 52,500 47,080 2,495,240,000
24/02/2016 53,000 -1.00 ▼ -1.85 54,000 54,000 51,000 36,720 1,946,160,000
23/02/2016 54,000 1.00 ▲ 1.89 53,000 55,000 53,000 104,020 5,617,080,000
22/02/2016 53,000 3.00 ▲ 6.00 49,500 53,000 49,500 131,220 6,954,660,000
19/02/2016 50,000 -1.50 ▼ -2.91 51,500 51,500 50,000 63,870 3,193,500,000
18/02/2016 51,500 0.00 ■■ 0.00 52,000 52,000 50,500 64,010 3,296,515,000
17/02/2016 51,500 -0.50 ▼ -0.96 53,500 53,500 51,500 58,790 3,027,685,000
16/02/2016 52,000 2.00 ▲ 4.00 50,000 53,000 50,000 78,800 4,097,600,000
15/02/2016 50,000 2.00 ▲ 4.17 48,000 50,000 48,000 68,320 3,416,000,000
05/02/2016 48,000 0.00 ■■ 0.00 48,000 48,300 47,100 11,800 566,400,000
04/02/2016 48,000 0.10 ▲ 0.21 48,000 48,000 46,800 13,010 624,480,000
03/02/2016 47,900 2.80 ▲ 6.21 46,200 48,200 46,100 58,740 2,813,646,000
02/02/2016 45,100 1.90 ▲ 4.40 43,200 45,900 43,200 54,020 2,436,302,000
01/02/2016 43,200 1.60 ▲ 3.85 41,600 43,900 41,600 67,310 2,907,792,000
29/01/2016 41,600 1.10 ▲ 2.72 40,600 41,600 40,500 67,110 2,791,776,000
28/01/2016 40,500 0.40 ▲ 1.00 40,400 41,000 40,400 52,110 2,110,455,000
27/01/2016 40,100 0.10 ▲ 0.25 40,500 40,500 40,100 23,470 941,147,000
26/01/2016 40,000 0.00 ■■ 0.00 40,000 40,200 40,000 45,510 1,820,400,000
25/01/2016 40,000 0.00 ■■ 0.00 40,500 40,500 39,700 27,070 1,082,800,000
22/01/2016 40,000 0.00 ■■ 0.00 39,500 40,100 39,500 21,910 876,400,000
21/01/2016 40,000 0.60 ▲ 1.52 39,600 40,400 39,600 36,040 1,441,600,000
20/01/2016 39,400 0.10 ▲ 0.25 39,400 39,500 39,300 12,560 494,864,000
19/01/2016 39,300 0.80 ▲ 2.08 39,000 39,300 39,000 160 6,288,000
18/01/2016 38,500 -0.50 ▼ -1.28 39,000 39,000 38,500 16,260 626,010,000
15/01/2016 39,000 -0.90 ▼ -2.26 39,900 39,900 39,000 24,650 961,350,000
14/01/2016 39,900 0.60 ▲ 1.53 38,000 40,800 38,000 460 18,354,000
13/01/2016 39,300 0.00 ■■ 0.00 40,700 40,700 39,300 5,310 208,683,000
12/01/2016 39,300 0.00 ■■ 0.00 39,300 39,300 39,300 2,000 78,600,000
11/01/2016 39,300 -0.20 ▼ -0.51 39,200 39,300 39,200 6,510 255,843,000
08/01/2016 39,500 0.00 ■■ 0.00 39,200 39,500 39,100 49,790 1,966,705,000
07/01/2016 39,500 0.00 ■■ 0.00 39,100 41,200 39,100 25,770 1,017,915,000
06/01/2016 39,500 -0.60 ▼ -1.50 39,500 39,500 39,500 100 3,950,000
05/01/2016 40,100 -1.10 ▼ -2.67 41,100 41,100 40,100 6,010 241,001,000
04/01/2016 41,200 -0.30 ▼ -0.72 41,200 41,200 41,000 12,970 534,364,000
31/12/2015 41,500 0.00 ■■ 0.00 41,000 41,600 41,000 32,100 1,332,150,000
30/12/2015 41,500 0.50 ▲ 1.22 40,100 41,500 40,100 35,710 1,481,965,000
29/12/2015 41,000 0.80 ▲ 1.99 40,000 41,000 40,000 24,820 1,017,620,000
28/12/2015 40,200 0.40 ▲ 1.01 40,400 40,400 39,500 92,070 3,701,214,000
25/12/2015 39,800 1.30 ▲ 3.38 38,800 39,800 38,800 28,030 1,115,594,000
24/12/2015 38,500 0.00 ■■ 0.00 39,000 39,000 38,500 2,000 77,000,000
23/12/2015 38,500 0.00 ■■ 0.00 38,800 38,800 38,500 8,290 319,165,000
22/12/2015 38,500 -0.50 ▼ -1.28 38,600 38,600 38,500 6,000 231,000,000
21/12/2015 39,000 0.00 ■■ 0.00 38,400 39,000 38,300 280 10,920,000
18/12/2015 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 4,100 159,900,000
17/12/2015 39,000 0.10 ▲ 0.26 38,700 39,000 38,700 10,320 402,480,000
16/12/2015 38,900 -0.10 ▼ -0.26 38,600 39,000 38,500 47,430 1,845,027,000
15/12/2015 39,000 0.10 ▲ 0.26 39,500 39,500 38,500 160 6,240,000
14/12/2015 38,900 0.50 ▲ 1.30 38,500 38,900 38,500 1,750 68,075,000
11/12/2015 38,400 -0.90 ▼ -2.29 38,200 39,000 38,200 2,510 96,384,000
10/12/2015 39,300 0.30 ▲ 0.77 39,000 39,300 38,500 3,300 129,690,000
09/12/2015 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 0 0
08/12/2015 39,000 0.00 ■■ 0.00 38,200 39,000 38,200 1,020 39,780,000
07/12/2015 39,000 -0.10 ▼ -0.26 38,300 39,000 38,300 60 2,340,000
04/12/2015 39,100 0.00 ■■ 0.00 39,100 39,100 39,100 50 1,955,000
03/12/2015 39,100 -0.10 ▼ -0.26 39,500 39,500 38,700 9,690 378,879,000
02/12/2015 39,200 -0.30 ▼ -0.76 39,500 39,500 39,000 3,300 129,360,000
01/12/2015 39,500 -0.40 ▼ -1.00 39,500 39,500 39,000 3,560 140,620,000
30/11/2015 39,900 0.00 ■■ 0.00 39,300 39,900 39,300 600 23,940,000
27/11/2015 39,900 -0.10 ▼ -0.25 40,000 40,000 39,300 4,340 173,166,000
26/11/2015 40,000 0.30 ▲ 0.76 40,300 40,300 39,400 480 19,200,000
25/11/2015 39,700 0.20 ▲ 0.51 39,700 40,500 39,400 1,030 40,891,000
24/11/2015 39,500 -0.50 ▼ -1.25 40,100 40,500 39,500 4,800 189,600,000
23/11/2015 40,000 -0.10 ▼ -0.25 40,000 40,000 39,600 17,540 701,600,000
20/11/2015 40,100 -0.20 ▼ -0.50 39,600 40,100 39,600 5,200 208,520,000
19/11/2015 40,300 0.50 ▲ 1.26 40,300 40,300 39,800 4,100 165,230,000
18/11/2015 39,800 0.00 ■■ 0.00 39,800 40,000 39,500 8,070 321,186,000
17/11/2015 39,800 0.00 ■■ 0.00 39,900 40,500 39,800 13,320 530,136,000
16/11/2015 39,800 0.20 ▲ 0.51 41,500 41,500 39,800 4,070 161,986,000
13/11/2015 39,600 -0.30 ▼ -0.75 39,600 40,000 39,600 15,490 613,404,000
12/11/2015 39,900 0.00 ■■ 0.00 40,000 40,000 39,200 14,920 595,308,000
11/11/2015 39,900 0.30 ▲ 0.76 39,500 39,900 39,500 6,180 246,582,000
10/11/2015 39,600 -0.40 ▼ -1.00 39,500 40,000 39,500 4,940 195,624,000
09/11/2015 40,000 -0.80 ▼ -1.96 40,800 40,800 40,000 4,450 178,000,000
06/11/2015 40,800 -0.10 ▼ -0.24 40,900 41,000 39,500 28,440 1,160,352,000
05/11/2015 40,900 0.40 ▲ 0.99 40,900 40,900 40,900 10 409,000
04/11/2015 40,500 -0.50 ▼ -1.22 41,000 41,000 40,500 6,590 266,895,000
03/11/2015 41,000 0.00 ■■ 0.00 41,000 41,300 40,100 11,670 478,470,000
02/11/2015 41,000 0.00 ■■ 0.00 40,300 41,300 40,300 18,950 776,950,000
30/10/2015 41,000 -0.50 ▼ -1.20 41,400 41,600 41,000 11,310 463,710,000
29/10/2015 41,500 1.50 ▲ 3.75 40,000 42,000 40,000 26,690 1,107,635,000
28/10/2015 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 16,110 644,400,000
27/10/2015 40,000 0.20 ▲ 0.50 40,000 40,300 40,000 19,110 764,400,000
26/10/2015 39,800 -0.60 ▼ -1.49 39,800 39,800 39,800 1,200 47,760,000
23/10/2015 40,400 0.90 ▲ 2.28 39,500 40,400 39,500 14,370 580,548,000
22/10/2015 39,500 0.00 ■■ 0.00 38,900 39,500 38,900 18,450 728,775,000
21/10/2015 39,500 -0.40 ▼ -1.00 39,500 39,500 39,300 9,520 376,040,000
20/10/2015 39,900 -0.10 ▼ -0.25 39,400 39,900 39,300 6,180 246,582,000
19/10/2015 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
16/10/2015 40,000 0.00 ■■ 0.00 39,600 40,000 39,500 8,800 352,000,000
15/10/2015 40,000 0.10 ▲ 0.25 39,900 40,000 39,900 11,700 468,000,000
14/10/2015 39,900 -0.10 ▼ -0.25 39,600 39,900 39,600 7,000 279,300,000
13/10/2015 40,000 -0.10 ▼ -0.25 40,000 40,000 39,600 4,220 168,800,000
12/10/2015 40,100 0.00 ■■ 0.00 40,100 40,100 39,600 5,600 224,560,000
09/10/2015 40,100 0.30 ▲ 0.75 39,700 40,100 39,500 17,470 700,547,000
08/10/2015 39,800 -0.10 ▼ -0.25 40,000 40,000 39,500 7,530 299,694,000
07/10/2015 39,900 -0.70 ▼ -1.72 40,500 40,800 39,900 33,400 1,332,660,000
06/10/2015 40,600 -1.20 ▼ -2.87 41,100 41,700 40,600 29,620 1,202,572,000
05/10/2015 41,800 -0.10 ▼ -0.24 42,400 42,400 40,800 20,960 876,128,000
02/10/2015 41,900 0.00 ■■ 0.00 42,500 42,500 41,400 24,940 1,044,986,000
01/10/2015 41,900 0.30 ▲ 0.72 43,000 43,800 41,600 62,270 2,609,113,000
30/09/2015 41,600 2.70 ▲ 6.94 38,900 41,600 38,900 102,490 4,263,584,000
29/09/2015 38,900 0.00 ■■ 0.00 38,600 39,000 38,500 15,390 598,671,000
28/09/2015 38,900 0.30 ▲ 0.78 38,500 38,900 38,500 25,840 1,005,176,000
25/09/2015 38,600 0.10 ▲ 0.26 38,900 38,900 38,500 8,820 340,452,000
24/09/2015 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 0 0
23/09/2015 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 14,970 576,345,000
22/09/2015 38,500 0.40 ▲ 1.05 38,100 38,500 38,000 2,640 101,640,000
21/09/2015 38,100 -0.40 ▼ -1.04 38,500 38,500 38,100 5,370 204,597,000
18/09/2015 38,500 0.00 ■■ 0.00 38,900 38,900 38,500 750 28,875,000
17/09/2015 38,500 0.50 ▲ 1.32 38,500 38,500 38,500 10 385,000
16/09/2015 38,000 -0.70 ▼ -1.81 38,500 39,200 38,000 7,450 283,100,000
15/09/2015 38,700 0.70 ▲ 1.84 39,000 39,000 38,000 5,520 213,624,000
14/09/2015 38,000 -0.50 ▼ -1.30 39,000 39,000 38,000 2,990 113,620,000
11/09/2015 38,500 -0.40 ▼ -1.03 39,000 39,400 38,500 2,470 95,095,000
10/09/2015 38,900 -0.50 ▼ -1.27 39,000 39,000 38,900 560 21,784,000
09/09/2015 39,400 0.90 ▲ 2.34 39,500 39,800 38,900 7,030 276,982,000
08/09/2015 39,500 -0.30 ▼ -0.75 40,500 40,500 39,500 2,450 96,775,000
07/09/2015 39,800 0.00 ■■ 0.00 39,700 39,800 39,600 1,650 65,670,000
04/09/2015 39,800 0.00 ■■ 0.00 39,100 39,800 39,100 60 2,388,000
03/09/2015 39,800 0.30 ▲ 0.76 40,800 40,800 39,800 60 2,388,000
01/09/2015 39,500 0.50 ▲ 1.28 39,100 39,500 39,000 7,750 306,125,000
31/08/2015 39,000 -0.20 ▼ -0.51 40,900 40,900 39,000 4,540 177,060,000
28/08/2015 39,200 -0.20 ▼ -0.51 39,600 39,600 39,200 5,520 216,384,000
27/08/2015 39,400 0.00 ■■ 0.00 40,000 40,000 39,000 3,270 128,838,000
26/08/2015 39,400 0.00 ■■ 0.00 39,400 39,400 39,000 30,280 1,193,032,000
25/08/2015 39,400 2.30 ▲ 6.20 36,000 39,400 36,000 3,240 127,656,000
24/08/2015 37,100 -2.40 ▼ -6.08 38,500 39,000 37,100 12,130 450,023,000
21/08/2015 39,500 -0.50 ▼ -1.25 39,000 40,000 38,900 33,310 1,315,745,000
20/08/2015 40,000 -0.50 ▼ -1.23 40,000 40,000 39,100 2,170 86,800,000
19/08/2015 40,500 0.00 ■■ 0.00 40,000 40,500 39,500 3,430 138,915,000
18/08/2015 40,500 -0.10 ▼ -0.25 40,500 40,500 40,500 260 10,530,000
17/08/2015 40,600 0.10 ▲ 0.25 40,600 40,600 40,600 120 4,872,000
14/08/2015 40,500 -0.20 ▼ -0.49 40,700 40,700 40,000 220 8,910,000
13/08/2015 40,700 -0.10 ▼ -0.25 40,800 40,800 39,000 19,050 775,335,000
12/08/2015 40,800 0.00 ■■ 0.00 40,800 41,000 40,500 13,700 558,960,000
11/08/2015 40,800 -0.60 ▼ -1.45 40,800 41,300 40,800 15,440 629,952,000
10/08/2015 41,400 0.10 ▲ 0.24 41,300 41,400 41,300 2,860 118,404,000
07/08/2015 41,300 0.10 ▲ 0.24 41,000 41,300 40,600 9,900 408,870,000
06/08/2015 41,200 0.40 ▲ 0.98 41,200 41,400 40,500 3,420 140,904,000
05/08/2015 40,800 -0.70 ▼ -1.69 40,800 40,800 40,800 500 20,400,000
04/08/2015 41,500 0.60 ▲ 1.47 40,600 41,500 40,600 1,900 78,850,000
03/08/2015 40,900 0.00 ■■ 0.00 41,000 41,000 40,500 5,610 229,449,000
31/07/2015 40,900 -0.90 ▼ -2.15 40,700 41,900 40,700 12,340 504,706,000
30/07/2015 41,800 -0.20 ▼ -0.48 41,100 42,000 41,000 3,400 142,120,000
29/07/2015 42,000 -1.00 ▼ -2.33 41,400 42,800 41,000 7,150 300,300,000
28/07/2015 43,000 -0.40 ▼ -0.92 43,000 43,500 42,500 18,770 807,110,000
27/07/2015 43,400 1.20 ▲ 2.84 42,700 43,900 42,700 57,280 2,485,952,000
24/07/2015 42,200 1.20 ▲ 2.93 41,300 42,500 41,200 51,630 2,178,786,000
23/07/2015 41,000 0.00 ■■ 0.00 41,000 41,400 40,600 13,970 572,770,000
22/07/2015 41,000 0.00 ■■ 0.00 41,900 41,900 40,900 1,610 66,010,000
21/07/2015 41,000 0.20 ▲ 0.49 41,000 41,000 40,200 140 5,740,000
20/07/2015 40,800 -0.40 ▼ -0.97 41,200 41,200 39,900 9,510 388,008,000
17/07/2015 41,200 0.00 ■■ 0.00 41,200 41,200 40,700 4,830 198,996,000
16/07/2015 41,200 0.00 ■■ 0.00 40,800 41,400 40,600 3,350 138,020,000
15/07/2015 41,200 -0.40 ▼ -0.96 41,500 41,500 41,200 4,760 196,112,000
14/07/2015 41,600 0.00 ■■ 0.00 41,700 41,700 41,200 3,340 138,944,000
13/07/2015 41,600 -0.40 ▼ -0.95 41,500 41,900 41,500 6,890 286,624,000
10/07/2015 42,000 0.40 ▲ 0.96 43,000 43,000 42,000 6,330 265,860,000
09/07/2015 41,600 -0.30 ▼ -0.72 41,400 41,800 41,000 7,270 302,432,000
08/07/2015 41,900 0.30 ▲ 0.72 42,000 42,000 41,800 4,000 167,600,000
07/07/2015 41,600 0.60 ▲ 1.46 41,000 41,900 41,000 14,840 617,344,000
06/07/2015 41,000 -0.50 ▼ -1.20 40,800 41,500 40,800 14,760 605,160,000
03/07/2015 41,500 -0.10 ▼ -0.24 41,500 41,500 40,900 9,010 373,915,000
02/07/2015 41,600 0.20 ▲ 0.48 41,800 42,000 41,300 10,580 440,128,000
01/07/2015 41,400 -0.10 ▼ -0.24 41,600 41,700 41,000 4,100 169,740,000
30/06/2015 41,500 -0.40 ▼ -0.95 41,900 42,500 41,500 4,870 202,105,000
29/06/2015 41,900 0.70 ▲ 1.70 41,200 41,900 41,200 18,960 794,424,000
26/06/2015 41,200 0.20 ▲ 0.49 41,000 42,000 41,000 19,400 799,280,000
25/06/2015 41,000 0.00 ■■ 0.00 41,200 41,200 40,500 7,520 308,320,000
24/06/2015 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 400 16,400,000
23/06/2015 41,000 0.10 ▲ 0.24 40,900 41,000 40,900 2,520 103,320,000
22/06/2015 40,900 -0.50 ▼ -1.21 40,500 40,900 40,500 1,770 72,393,000
19/06/2015 41,400 0.90 ▲ 2.22 41,000 41,400 40,600 940 38,916,000
18/06/2015 40,500 -1.40 ▼ -3.34 40,100 41,400 40,100 2,390 96,795,000
17/06/2015 41,900 1.90 ▲ 4.75 41,900 41,900 41,900 310 12,989,000
16/06/2015 40,000 -1.00 ▼ -2.44 40,900 41,300 40,000 6,040 241,600,000
15/06/2015 41,000 -0.30 ▼ -0.73 40,800 41,000 40,500 5,760 236,160,000
12/06/2015 41,300 0.10 ▲ 0.24 41,700 41,700 41,300 320 13,216,000
11/06/2015 41,200 0.70 ▲ 1.73 41,300 41,300 41,200 5,520 227,424,000
10/06/2015 40,500 -0.10 ▼ -0.25 41,400 41,400 40,500 7,510 304,155,000
09/06/2015 40,600 -0.80 ▼ -1.93 41,200 41,400 40,600 6,700 272,020,000
08/06/2015 41,400 0.40 ▲ 0.98 41,400 41,900 41,100 14,430 597,402,000
05/06/2015 41,000 -0.40 ▼ -0.97 41,400 41,400 41,000 2,170 88,970,000
04/06/2015 41,400 0.00 ■■ 0.00 41,400 41,400 41,400 940 38,916,000
03/06/2015 41,400 0.10 ▲ 0.24 41,000 41,500 41,000 4,510 186,714,000
02/06/2015 41,300 -0.20 ▼ -0.48 41,500 41,500 40,600 6,230 257,299,000
01/06/2015 41,500 0.00 ■■ 0.00 41,500 41,700 41,000 6,610 274,315,000
29/05/2015 41,500 -0.10 ▼ -0.24 41,500 41,500 40,900 3,050 126,575,000
28/05/2015 41,600 0.00 ■■ 0.00 41,400 41,600 41,400 2,870 119,392,000
27/05/2015 41,600 -0.10 ▼ -0.24 41,700 42,000 41,000 2,800 116,480,000
26/05/2015 41,700 -0.10 ▼ -0.24 41,400 41,700 41,000 5,970 248,949,000
25/05/2015 41,800 0.00 ■■ 0.00 41,900 41,900 41,200 630 26,334,000
22/05/2015 41,800 0.70 ▲ 1.70 41,700 41,800 40,800 2,980 124,564,000
21/05/2015 41,100 0.00 ■■ 0.00 41,600 41,600 40,800 1,940 79,734,000
20/05/2015 41,100 0.10 ▲ 0.24 41,000 41,700 40,700 10,310 423,741,000
19/05/2015 41,000 0.30 ▲ 0.74 40,700 41,100 40,600 3,870 158,670,000
18/05/2015 40,700 -0.10 ▼ -0.25 41,300 41,300 40,500 17,450 710,215,000
15/05/2015 40,800 -1.00 ▼ -2.39 41,200 41,400 40,800 4,050 165,240,000
14/05/2015 41,800 0.00 ■■ 0.00 41,200 41,800 41,000 3,180 132,924,000
13/05/2015 41,800 0.10 ▲ 0.24 41,800 41,800 41,800 220 9,196,000
12/05/2015 41,700 -0.10 ▼ -0.24 41,000 41,700 40,900 740 30,858,000
11/05/2015 41,800 0.00 ■■ 0.00 41,800 41,800 41,500 650 27,170,000
08/05/2015 41,800 0.30 ▲ 0.72 41,200 41,800 41,000 3,960 165,528,000
07/05/2015 41,500 0.00 ■■ 0.00 41,000 41,500 41,000 520 21,580,000
06/05/2015 41,500 0.10 ▲ 0.24 41,700 41,700 41,000 520 21,580,000
05/05/2015 41,400 0.40 ▲ 0.98 41,000 41,400 41,000 3,450 142,830,000
04/05/2015 41,000 -0.60 ▼ -1.44 42,000 42,000 41,000 5,980 245,180,000
27/04/2015 41,600 -0.60 ▼ -1.42 41,600 42,200 41,500 2,330 96,928,000
24/04/2015 42,200 -0.20 ▼ -0.47 41,700 42,200 41,500 8,600 362,920,000
23/04/2015 42,400 0.40 ▲ 0.95 42,000 42,400 41,800 1,520 64,448,000
22/04/2015 42,000 -0.70 ▼ -1.64 42,200 42,400 42,000 11,200 470,400,000
21/04/2015 42,700 -0.10 ▼ -0.23 42,500 42,700 42,200 6,470 276,269,000
20/04/2015 42,800 -0.20 ▼ -0.47 42,800 43,000 42,500 3,280 140,384,000
17/04/2015 43,000 0.10 ▲ 0.23 43,100 43,100 42,700 6,140 264,020,000
16/04/2015 42,900 0.30 ▲ 0.70 42,700 43,100 42,700 28,560 1,225,224,000
15/04/2015 42,600 0.50 ▲ 1.19 42,000 42,800 42,000 41,160 1,753,416,000
14/04/2015 42,100 0.10 ▲ 0.24 41,600 42,100 41,600 12,700 534,670,000
13/04/2015 42,000 0.70 ▲ 1.69 41,900 42,400 41,500 46,450 1,950,900,000
10/04/2015 41,300 0.50 ▲ 1.23 40,800 41,300 40,800 12,850 530,705,000
09/04/2015 40,800 0.50 ▲ 1.24 40,300 40,800 40,300 10,320 421,056,000
08/04/2015 40,300 -0.70 ▼ -1.71 41,000 41,000 40,300 4,760 191,828,000
07/04/2015 41,000 1.00 ▲ 2.50 40,000 41,000 40,000 29,930 1,227,130,000
06/04/2015 40,000 -0.10 ▼ -0.25 40,100 40,100 40,000 3,760 150,400,000
03/04/2015 40,100 0.30 ▲ 0.75 40,200 40,200 39,900 14,840 595,084,000
02/04/2015 39,800 0.30 ▲ 0.76 39,500 39,800 39,300 15,620 621,676,000
01/04/2015 39,500 -0.10 ▼ -0.25 40,000 40,000 39,000 7,740 305,730,000
31/03/2015 39,600 0.00 ■■ 0.00 40,300 40,700 39,600 3,050 120,780,000
30/03/2015 39,600 -0.40 ▼ -1.00 40,500 40,700 39,600 5,690 225,324,000
27/03/2015 40,000 -0.10 ▼ -0.25 40,100 40,900 40,000 10,060 402,400,000
26/03/2015 40,100 -0.90 ▼ -2.20 41,000 41,000 40,000 11,220 449,922,000
25/03/2015 41,000 0.20 ▲ 0.49 40,200 41,000 40,000 3,000 123,000,000
24/03/2015 40,800 -0.50 ▼ -1.21 41,800 41,800 40,200 670 27,336,000
23/03/2015 41,300 0.70 ▲ 1.72 40,600 41,300 40,600 1,880 77,644,000
20/03/2015 40,600 -0.40 ▼ -0.98 41,000 41,000 40,300 9,700 393,820,000
19/03/2015 41,000 0.00 ■■ 0.00 41,000 41,400 40,000 4,360 178,760,000
18/03/2015 41,000 -0.90 ▼ -2.15 41,500 41,500 41,000 27,890 1,143,490,000
17/03/2015 41,900 0.40 ▲ 0.96 41,500 41,900 41,500 250 10,475,000
16/03/2015 41,500 -0.50 ▼ -1.19 41,500 41,500 41,500 16,920 702,180,000
13/03/2015 42,000 -0.50 ▼ -1.18 42,100 42,100 41,500 16,960 712,320,000
12/03/2015 42,500 0.40 ▲ 0.95 42,000 42,500 42,000 5,380 228,650,000
11/03/2015 42,100 -0.40 ▼ -0.94 42,000 42,300 42,000 13,060 549,826,000
10/03/2015 42,500 -0.10 ▼ -0.23 42,800 42,800 42,500 3,560 151,300,000
09/03/2015 42,600 -0.30 ▼ -0.70 42,900 42,900 42,100 1,820 77,532,000
06/03/2015 42,900 0.30 ▲ 0.70 42,600 42,900 42,600 60 2,574,000
05/03/2015 42,600 -0.40 ▼ -0.93 42,600 42,600 42,500 4,020 171,252,000
04/03/2015 43,000 -0.20 ▼ -0.46 43,000 43,000 42,400 5,000 215,000,000
03/03/2015 44,000 1.50 ▲ 3.53 42,600 44,000 42,600 3,730 164,120,000
02/03/2015 42,500 -0.30 ▼ -0.70 42,800 42,800 42,500 1,020 43,350,000
27/02/2015 42,800 -0.20 ▼ -0.47 43,300 43,300 42,600 3,860 165,208,000
26/02/2015 43,000 0.00 ■■ 0.00 43,000 43,000 42,500 5,920 254,560,000
25/02/2015 43,000 0.00 ■■ 0.00 43,500 43,500 42,500 4,090 175,870,000
24/02/2015 43,000 -0.30 ▼ -0.69 43,300 43,500 42,500 10,040 431,720,000
13/02/2015 43,300 0.30 ▲ 0.70 43,800 43,800 43,000 630 27,279,000
12/02/2015 43,000 0.20 ▲ 0.47 42,800 44,000 42,800 5,280 227,040,000
11/02/2015 42,800 0.10 ▲ 0.23 42,100 42,900 42,100 6,990 299,172,000
10/02/2015 42,700 -0.10 ▼ -0.23 42,700 42,800 42,500 5,420 231,434,000
09/02/2015 42,800 0.30 ▲ 0.71 42,500 42,800 42,400 8,770 375,356,000
06/02/2015 42,500 0.10 ▲ 0.24 42,000 43,000 42,000 19,850 843,625,000
05/02/2015 42,400 0.00 ■■ 0.00 42,400 42,500 42,400 11,210 475,304,000
04/02/2015 42,400 0.40 ▲ 0.95 42,300 42,500 42,000 24,150 1,023,960,000
03/02/2015 42,000 -0.40 ▼ -0.94 42,100 42,600 42,000 40,570 1,703,940,000
02/02/2015 42,400 -0.50 ▼ -1.17 42,900 42,900 42,400 22,000 932,800,000
30/01/2015 42,900 -0.10 ▼ -0.23 42,400 43,300 42,000 14,440 619,476,000
29/01/2015 43,000 -0.20 ▼ -0.46 43,000 43,300 43,000 24,250 1,042,750,000
28/01/2015 43,200 -0.10 ▼ -0.23 43,100 43,500 43,100 39,390 1,701,648,000
27/01/2015 43,300 0.30 ▲ 0.70 43,000 43,800 43,000 74,920 3,244,036,000
26/01/2015 43,000 0.30 ▲ 0.70 42,700 43,300 42,600 53,050 2,281,150,000
23/01/2015 42,700 0.00 ■■ 0.00 42,700 42,900 42,300 11,260 480,802,000
22/01/2015 42,700 -0.10 ▼ -0.23 42,800 42,800 42,100 13,380 571,326,000
21/01/2015 42,800 1.20 ▲ 2.88 41,900 42,900 41,900 49,320 2,110,896,000
20/01/2015 41,600 -0.40 ▼ -0.95 41,500 41,900 41,500 8,790 365,664,000
19/01/2015 42,000 0.10 ▲ 0.24 41,900 42,000 41,900 1,010 42,420,000
16/01/2015 41,900 0.30 ▲ 0.72 41,700 42,400 41,600 20,980 879,062,000
15/01/2015 41,600 0.00 ■■ 0.00 41,500 41,800 41,000 8,820 366,912,000
14/01/2015 41,600 0.10 ▲ 0.24 41,500 41,600 40,900 10,860 451,776,000
13/01/2015 41,500 0.60 ▲ 1.47 40,800 41,700 40,800 13,470 559,005,000
12/01/2015 40,900 -0.10 ▼ -0.24 40,900 41,100 40,900 17,240 705,116,000
09/01/2015 41,000 1.20 ▲ 3.02 40,600 41,000 40,300 3,030 124,230,000
08/01/2015 39,800 -0.50 ▼ -1.24 40,500 40,500 39,800 22,690 903,062,000
07/01/2015 40,300 -0.30 ▼ -0.74 41,000 41,000 40,300 11,970 482,391,000
06/01/2015 40,600 -0.20 ▼ -0.49 40,200 40,600 40,000 13,920 565,152,000
05/01/2015 40,800 -0.20 ▼ -0.49 39,500 40,900 39,500 15,770 643,416,000
31/12/2014 41,000 0.90 ▲ 2.24 39,100 41,400 39,100 40,710 1,669,110,000
30/12/2014 40,100 0.30 ▲ 0.75 39,500 40,100 39,000 13,550 543,355,000
29/12/2014 39,800 -0.40 ▼ -1.00 40,200 40,200 39,100 39,860 1,586,428,000
26/12/2014 40,200 -0.10 ▼ -0.25 40,500 40,500 39,700 20,060 806,412,000
25/12/2014 40,300 0.00 ■■ 0.00 40,200 40,900 40,000 10,780 434,434,000
24/12/2014 40,300 0.30 ▲ 0.75 39,800 40,300 39,800 28,950 1,166,685,000
23/12/2014 40,000 -0.50 ▼ -1.23 40,500 40,500 39,800 10,190 407,600,000
22/12/2014 40,500 0.50 ▲ 1.25 40,000 40,900 40,000 30,960 1,253,880,000
19/12/2014 40,000 -0.20 ▼ -0.50 40,200 41,700 39,500 14,720 588,800,000
18/12/2014 40,200 0.70 ▲ 1.77 39,500 40,200 39,500 20,560 826,512,000
17/12/2014 39,500 -0.50 ▼ -1.25 40,000 40,000 38,600 38,700 1,528,650,000
16/12/2014 40,000 -0.40 ▼ -0.99 40,400 40,400 39,800 26,530 1,061,200,000
15/12/2014 40,400 -0.60 ▼ -1.46 40,400 40,800 40,400 32,170 1,299,668,000
12/12/2014 41,000 0.30 ▲ 0.74 40,700 41,000 40,500 13,640 559,240,000
11/12/2014 40,700 -0.50 ▼ -1.21 41,200 41,200 40,200 35,740 1,454,618,000
10/12/2014 41,200 1.20 ▲ 3.00 40,000 41,200 40,000 27,720 1,142,064,000
09/12/2014 40,000 -2.60 ▼ -6.10 42,200 42,200 40,000 75,890 3,035,600,000
08/12/2014 42,600 0.10 ▲ 0.24 42,500 42,600 41,800 9,590 408,534,000
05/12/2014 42,500 0.10 ▲ 0.24 42,800 42,800 42,400 2,200 93,500,000
04/12/2014 42,400 0.30 ▲ 0.71 41,600 42,500 41,500 14,870 630,488,000
03/12/2014 42,100 0.20 ▲ 0.48 42,000 42,200 41,000 16,660 701,386,000
02/12/2014 41,900 0.00 ■■ 0.00 41,900 42,300 41,500 17,210 721,099,000
01/12/2014 41,900 -0.20 ▼ -0.48 41,700 42,700 41,600 11,510 482,269,000
28/11/2014 42,100 -1.00 ▼ -2.32 43,100 43,100 42,100 26,170 1,101,757,000
27/11/2014 43,100 -0.20 ▼ -0.46 42,500 43,100 42,000 28,630 1,233,953,000
26/11/2014 43,300 -0.20 ▼ -0.46 43,300 43,800 42,500 28,610 1,238,813,000
25/11/2014 43,500 0.80 ▲ 1.87 42,700 43,900 42,700 12,880 560,280,000
24/11/2014 42,700 -1.00 ▼ -2.29 43,700 44,200 42,600 19,730 842,471,000
21/11/2014 43,700 -0.80 ▼ -1.80 44,400 44,500 43,300 29,330 1,281,721,000
20/11/2014 44,500 -0.80 ▼ -1.77 45,000 45,300 44,300 15,200 676,400,000
19/11/2014 45,300 -0.10 ▼ -0.22 44,600 46,200 44,500 69,770 3,160,581,000
18/11/2014 45,400 0.90 ▲ 2.02 44,500 45,900 44,400 111,750 5,073,450,000
17/11/2014 44,500 1.60 ▲ 3.73 43,500 44,500 43,500 179,950 8,007,775,000
14/11/2014 42,900 0.20 ▲ 0.47 42,800 42,900 42,400 29,100 1,248,390,000
13/11/2014 42,700 -0.30 ▼ -0.70 43,000 43,000 42,500 13,700 584,990,000
12/11/2014 43,000 0.00 ■■ 0.00 43,200 43,200 42,800 16,720 718,960,000
11/11/2014 43,000 0.50 ▲ 1.18 42,000 43,500 42,000 100,320 4,313,760,000
10/11/2014 42,500 0.30 ▲ 0.71 42,300 42,900 42,000 12,870 546,975,000
07/11/2014 42,200 0.80 ▲ 1.93 42,800 42,900 41,500 34,810 1,468,982,000
06/11/2014 41,400 -0.60 ▼ -1.43 42,000 42,000 41,400 2,220 91,908,000
05/11/2014 42,000 0.00 ■■ 0.00 42,500 42,500 41,500 15,260 640,920,000
04/11/2014 42,000 -0.70 ▼ -1.64 42,700 42,800 42,000 6,160 258,720,000
03/11/2014 42,700 0.90 ▲ 2.15 42,000 42,900 42,000 12,650 540,155,000
31/10/2014 41,800 0.40 ▲ 0.97 40,900 42,400 40,900 4,890 204,402,000
30/10/2014 41,400 0.50 ▲ 1.22 41,200 41,400 40,900 4,400 182,160,000
29/10/2014 40,900 0.30 ▲ 0.74 41,000 41,400 40,600 6,040 247,036,000
28/10/2014 40,600 0.00 ■■ 0.00 40,000 41,500 40,000 11,730 476,238,000
27/10/2014 40,600 -1.20 ▼ -2.87 41,800 41,800 40,600 11,300 458,780,000
24/10/2014 41,800 0.00 ■■ 0.00 41,800 41,800 40,900 11,710 489,478,000
23/10/2014 41,800 -0.20 ▼ -0.48 42,000 42,000 41,000 11,810 493,658,000
22/10/2014 42,000 1.20 ▲ 2.94 40,900 43,200 40,900 3,390 142,380,000
21/10/2014 40,800 -0.20 ▼ -0.49 41,000 41,000 40,200 17,260 704,208,000
20/10/2014 41,000 0.00 ■■ 0.00 41,000 41,500 40,500 7,490 307,090,000
17/10/2014 41,000 -0.20 ▼ -0.49 41,000 41,500 40,000 23,140 948,740,000
16/10/2014 41,200 -0.30 ▼ -0.72 41,500 41,800 40,900 25,540 1,052,248,000
15/10/2014 41,500 -0.50 ▼ -1.19 42,100 42,400 41,500 7,000 290,500,000
14/10/2014 42,000 -0.40 ▼ -0.94 42,400 42,400 41,700 17,670 742,140,000
13/10/2014 42,400 -0.10 ▼ -0.24 42,400 42,500 42,200 6,940 294,256,000
10/10/2014 42,500 -0.20 ▼ -0.47 42,500 42,700 42,500 7,650 325,125,000
09/10/2014 42,700 -0.10 ▼ -0.23 42,800 42,900 42,600 17,280 737,856,000
08/10/2014 42,800 -0.10 ▼ -0.23 42,200 43,000 42,200 8,580 367,224,000
07/10/2014 42,900 -0.20 ▼ -0.46 43,200 43,300 42,900 31,520 1,352,208,000
06/10/2014 43,100 0.20 ▲ 0.47 42,900 43,400 42,600 46,490 2,003,719,000
03/10/2014 42,900 0.00 ■■ 0.00 42,300 42,900 42,100 13,050 559,845,000
02/10/2014 42,900 -0.10 ▼ -0.23 42,900 42,900 42,200 18,930 812,097,000
01/10/2014 43,000 0.30 ▲ 0.70 43,000 43,100 42,400 13,730 590,390,000
30/09/2014 42,700 0.20 ▲ 0.47 42,400 42,800 42,100 13,090 558,943,000
29/09/2014 42,500 -0.30 ▼ -0.70 42,400 42,500 42,000 23,150 983,875,000
26/09/2014 42,800 -0.20 ▼ -0.47 42,900 42,900 42,100 6,670 285,476,000
25/09/2014 43,000 1.00 ▲ 2.38 44,000 44,000 41,700 12,370 531,910,000
24/09/2014 42,000 0.10 ▲ 0.24 42,000 42,000 41,800 5,120 215,040,000
23/09/2014 41,900 -0.10 ▼ -0.24 42,700 42,700 41,700 45,520 1,907,288,000
22/09/2014 42,000 -0.70 ▼ -1.64 42,700 42,700 42,000 39,360 1,653,120,000
19/09/2014 42,700 -0.40 ▼ -0.93 43,100 43,100 42,700 35,670 1,523,109,000
18/09/2014 43,100 -0.70 ▼ -1.60 43,500 43,500 43,100 32,750 1,411,525,000
17/09/2014 43,800 0.50 ▲ 1.15 43,700 44,000 43,300 76,590 3,354,642,000
16/09/2014 43,300 -0.40 ▼ -0.92 43,700 43,700 42,900 44,610 1,931,613,000
15/09/2014 43,700 -0.20 ▼ -0.46 43,900 43,900 43,000 51,140 2,234,818,000
12/09/2014 43,900 0.00 ■■ 0.00 43,400 43,900 43,200 24,190 1,061,941,000
11/09/2014 43,900 0.10 ▲ 0.23 43,800 43,900 43,200 54,330 2,385,087,000
10/09/2014 43,800 0.00 ■■ 0.00 43,100 44,200 42,900 41,190 1,804,122,000
09/09/2014 43,800 -1.10 ▼ -2.45 44,300 44,500 43,000 114,110 4,998,018,000
08/09/2014 44,900 -0.40 ▼ -0.88 45,800 45,800 44,400 104,200 4,678,580,000
05/09/2014 45,300 0.80 ▲ 1.80 45,300 45,300 44,500 47,120 2,134,536,000
04/09/2014 44,500 0.00 ■■ 0.00 44,500 45,000 44,100 39,110 1,740,395,000
03/09/2014 44,500 -0.50 ▼ -1.11 45,000 45,700 44,500 109,050 4,852,725,000
29/08/2014 45,000 -0.90 ▼ -1.96 46,000 46,000 45,000 42,320 1,904,400,000
28/08/2014 45,900 0.20 ▲ 0.44 45,200 46,400 45,100 79,310 3,640,329,000
27/08/2014 45,700 1.30 ▲ 2.93 45,000 46,500 44,900 141,360 6,460,152,000
26/08/2014 44,400 1.20 ▲ 2.78 43,400 44,400 43,200 99,330 4,410,252,000
25/08/2014 43,200 0.20 ▲ 0.47 43,500 45,000 43,100 118,630 5,124,816,000
22/08/2014 43,000 0.40 ▲ 0.94 42,500 43,600 42,500 44,880 1,929,840,000
21/08/2014 42,600 -0.20 ▼ -0.47 43,300 43,300 42,500 73,430 3,128,118,000
20/08/2014 42,800 0.30 ▲ 0.71 42,300 42,800 42,000 17,300 740,440,000
19/08/2014 42,500 -0.50 ▼ -1.16 42,800 43,000 42,500 66,500 2,826,250,000
18/08/2014 43,000 -0.20 ▼ -0.46 43,400 43,400 42,800 36,900 1,586,700,000
15/08/2014 43,200 1.10 ▲ 2.61 43,000 43,400 42,500 96,060 4,149,792,000
14/08/2014 42,100 0.70 ▲ 1.69 41,400 43,000 41,200 182,980 7,703,458,000
13/08/2014 41,400 0.00 ■■ 0.00 41,400 41,800 41,200 6,150 254,610,000
12/08/2014 41,400 0.00 ■■ 0.00 41,700 41,700 41,200 9,880 409,032,000
11/08/2014 41,400 0.40 ▲ 0.98 41,200 42,000 41,200 79,540 3,292,956,000
08/08/2014 41,000 -0.20 ▼ -0.49 41,000 41,400 40,900 34,390 1,409,990,000
07/08/2014 41,200 -0.20 ▼ -0.48 41,200 41,500 41,200 4,240 174,688,000
06/08/2014 41,400 0.40 ▲ 0.98 41,500 41,500 41,000 37,310 1,544,634,000
05/08/2014 41,000 -0.60 ▼ -1.44 41,700 41,700 40,800 16,030 657,230,000
04/08/2014 41,600 0.10 ▲ 0.24 42,000 42,000 41,000 6,050 251,680,000
01/08/2014 41,500 0.10 ▲ 0.24 41,400 41,900 41,200 5,510 228,665,000
31/07/2014 41,400 0.60 ▲ 1.47 40,700 41,400 40,500 83,230 3,445,722,000
30/07/2014 40,800 -0.90 ▼ -2.16 41,700 41,700 40,700 6,550 267,240,000
29/07/2014 41,700 0.00 ■■ 0.00 41,700 41,700 40,300 18,540 773,118,000
28/07/2014 41,700 -0.50 ▼ -1.18 42,900 42,900 41,000 9,480 395,316,000
25/07/2014 42,900 -1.00 ▼ -2.28 43,900 43,900 42,900 35,630 1,528,527,000
24/07/2014 43,900 1.60 ▲ 3.78 42,000 43,900 42,000 66,010 2,897,839,000
23/07/2014 42,300 1.50 ▲ 3.68 41,000 43,000 41,000 53,190 2,249,937,000
22/07/2014 40,800 0.20 ▲ 0.49 41,200 41,200 40,000 20,430 833,544,000
21/07/2014 40,600 0.00 ■■ 0.00 40,000 40,800 40,000 14,150 574,490,000
18/07/2014 40,600 -0.80 ▼ -1.93 40,600 41,400 39,900 24,880 1,010,128,000
17/07/2014 41,400 -0.40 ▼ -0.96 41,800 41,800 40,000 2,490 103,086,000
16/07/2014 41,800 0.20 ▲ 0.48 41,000 41,800 41,000 660 27,588,000
15/07/2014 41,600 -0.10 ▼ -0.24 41,800 41,800 40,600 3,440 143,104,000
14/07/2014 41,700 0.30 ▲ 0.72 41,900 42,000 40,700 2,290 95,493,000
11/07/2014 41,400 -0.10 ▼ -0.24 42,000 42,000 40,500 3,890 161,046,000
10/07/2014 41,500 -1.20 ▼ -2.81 42,900 43,900 40,500 3,330 138,195,000
09/07/2014 42,700 2.60 ▲ 6.48 40,400 42,700 40,000 24,360 1,040,172,000
08/07/2014 40,100 -0.20 ▼ -0.50 40,400 40,400 40,000 47,430 1,901,943,000
07/07/2014 40,300 0.50 ▲ 1.26 39,600 41,000 39,600 15,790 636,337,000
04/07/2014 39,800 0.50 ▲ 1.27 39,900 39,900 39,300 8,240 327,952,000
03/07/2014 39,300 0.00 ■■ 0.00 39,300 39,500 39,300 17,860 701,898,000
02/07/2014 39,300 0.10 ▲ 0.26 39,000 39,300 38,400 19,200 754,560,000
01/07/2014 39,200 -0.10 ▼ -0.25 39,000 39,200 38,800 5,130 201,096,000
30/06/2014 39,300 0.00 ■■ 0.00 39,000 39,300 39,000 1,030 40,479,000
27/06/2014 39,300 0.00 ■■ 0.00 39,500 39,500 38,400 1,370 53,841,000
26/06/2014 39,300 0.70 ▲ 1.81 38,600 39,300 38,600 18,390 722,727,000
25/06/2014 38,600 0.20 ▲ 0.52 38,600 38,800 38,400 10,030 387,158,000
24/06/2014 38,400 0.40 ▲ 1.05 38,000 38,400 38,000 7,780 298,752,000
23/06/2014 38,000 -0.50 ▼ -1.30 38,000 38,000 38,000 2,460 93,480,000
20/06/2014 38,500 0.10 ▲ 0.26 38,500 38,600 38,000 6,120 235,620,000
19/06/2014 38,400 0.30 ▲ 0.79 38,100 38,400 38,000 2,080 79,872,000
18/06/2014 38,100 0.10 ▲ 0.26 38,000 38,500 38,000 2,540 96,774,000
17/06/2014 38,000 -0.90 ▼ -2.31 38,000 38,800 38,000 17,430 662,340,000
16/06/2014 38,900 0.10 ▲ 0.26 39,000 39,000 38,000 5,380 209,282,000
13/06/2014 38,800 0.30 ▲ 0.78 39,500 39,500 38,200 1,470 57,036,000
12/06/2014 38,500 -0.50 ▼ -1.28 39,900 39,900 38,500 7,320 281,820,000
11/06/2014 39,000 -0.50 ▼ -1.27 38,500 39,000 38,500 4,410 171,990,000
10/06/2014 39,500 -0.50 ▼ -1.25 40,000 40,000 39,000 750 29,625,000
09/06/2014 40,000 0.20 ▲ 0.50 39,400 40,000 39,400 2,320 92,800,000
06/06/2014 39,800 0.80 ▲ 2.05 38,200 39,800 38,200 3,680 146,464,000
05/06/2014 39,000 0.00 ■■ 0.00 40,300 40,300 38,000 1,370 53,430,000
04/06/2014 39,000 0.20 ▲ 0.52 39,800 39,800 38,400 5,460 212,940,000
03/06/2014 38,800 -1.10 ▼ -2.76 39,800 39,800 38,700 4,270 165,676,000
02/06/2014 39,900 -0.10 ▼ -0.25 40,000 40,000 39,000 10,750 428,925,000
30/05/2014 40,000 -0.60 ▼ -1.48 40,600 40,600 40,000 5,600 224,000,000
29/05/2014 40,600 -0.40 ▼ -0.98 40,000 40,900 40,000 8,240 334,544,000
28/05/2014 41,000 0.00 ■■ 0.00 41,000 41,100 40,600 9,900 405,900,000
27/05/2014 41,000 1.60 ▲ 4.06 39,600 41,000 39,600 27,390 1,122,990,000
26/05/2014 39,400 0.90 ▲ 2.34 39,400 39,500 38,700 15,530 611,882,000
23/05/2014 38,500 0.50 ▲ 1.32 38,500 39,500 38,000 13,320 512,820,000
22/05/2014 38,000 -0.20 ▼ -0.52 38,900 39,000 38,000 16,390 622,820,000
21/05/2014 38,200 1.20 ▲ 3.24 37,000 38,300 36,500 28,270 1,079,914,000
20/05/2014 37,000 1.00 ▲ 2.78 36,000 37,000 35,000 11,830 437,710,000
19/05/2014 36,000 0.00 ■■ 0.00 37,700 37,700 35,500 9,570 344,520,000
16/05/2014 36,000 -0.50 ▼ -1.37 36,500 36,500 35,000 36,430 1,311,480,000
15/05/2014 36,500 -0.50 ▼ -1.35 37,000 38,800 34,500 31,100 1,135,150,000
14/05/2014 37,000 2.10 ▲ 6.02 34,500 37,200 34,500 35,950 1,330,150,000
13/05/2014 34,900 -0.10 ▼ -0.29 35,000 35,000 34,000 49,660 1,733,134,000
12/05/2014 35,000 -2.60 ▼ -6.91 36,700 36,800 35,000 83,920 2,937,200,000
09/05/2014 37,600 0.40 ▲ 1.08 37,200 37,900 35,000 51,990 1,954,824,000
08/05/2014 37,200 -2.70 ▼ -6.77 37,800 37,800 37,200 80,740 3,003,528,000
07/05/2014 39,900 0.00 ■■ 0.00 40,000 40,000 38,500 13,890 554,211,000
06/05/2014 39,900 -1.70 ▼ -4.09 41,900 41,900 38,700 22,100 881,790,000
05/05/2014 41,600 -0.90 ▼ -2.12 42,000 44,400 41,600 11,120 462,592,000
29/04/2014 42,500 0.00 ■■ 0.00 42,000 42,500 41,900 2,710 115,175,000
28/04/2014 42,500 0.00 ■■ 0.00 42,800 42,800 41,700 11,820 502,350,000
25/04/2014 42,500 -0.50 ▼ -1.16 43,900 43,900 40,000 21,950 932,875,000
24/04/2014 43,000 0.20 ▲ 0.47 42,600 43,000 42,300 14,670 630,810,000
23/04/2014 42,800 0.60 ▲ 1.42 42,200 44,000 42,200 6,750 288,900,000
22/04/2014 42,200 -0.60 ▼ -1.40 42,200 43,200 42,000 46,640 1,968,208,000
21/04/2014 42,800 -1.40 ▼ -3.17 42,300 44,000 42,000 34,090 1,459,052,000
18/04/2014 44,200 0.00 ■■ 0.00 44,200 44,200 44,000 2,410 106,522,000
17/04/2014 44,200 0.70 ▲ 1.61 43,500 44,800 43,500 36,580 1,616,836,000
16/04/2014 43,500 -0.20 ▼ -0.46 43,000 43,600 42,000 48,000 2,088,000,000
15/04/2014 43,700 -0.10 ▼ -0.23 43,000 43,900 43,000 20,870 912,019,000
14/04/2014 43,800 1.00 ▲ 2.34 42,800 44,000 42,800 62,470 2,736,186,000
11/04/2014 42,800 -0.20 ▼ -0.47 42,100 42,900 42,000 16,950 725,460,000
10/04/2014 43,000 -0.20 ▼ -0.46 43,200 43,200 42,900 10,440 448,920,000
08/04/2014 43,200 0.00 ■■ 0.00 43,600 43,600 43,000 9,210 397,872,000
07/04/2014 43,200 0.10 ▲ 0.23 43,100 43,500 43,100 31,310 1,352,592,000
04/04/2014 43,100 -0.90 ▼ -2.05 44,000 44,000 43,000 9,740 419,794,000
03/04/2014 44,000 0.00 ■■ 0.00 44,500 44,500 43,500 6,370 280,280,000
02/04/2014 44,000 -0.30 ▼ -0.68 44,500 44,500 43,500 7,610 334,840,000
01/04/2014 44,300 1.20 ▲ 2.78 43,000 45,000 43,000 53,420 2,366,506,000
31/03/2014 43,100 -0.10 ▼ -0.23 43,000 43,500 42,500 32,690 1,408,939,000
28/03/2014 43,200 -0.20 ▼ -0.46 43,400 43,500 43,000 21,100 911,520,000
27/03/2014 43,400 0.00 ■■ 0.00 43,400 44,900 41,500 6,830 296,422,000
26/03/2014 43,400 -0.10 ▼ -0.23 44,800 44,800 42,500 39,030 1,693,902,000
25/03/2014 43,500 -0.60 ▼ -1.36 44,500 44,500 43,500 38,110 1,657,785,000
24/03/2014 44,100 -0.80 ▼ -1.78 45,800 45,800 44,100 36,580 1,613,178,000
21/03/2014 44,900 0.00 ■■ 0.00 44,900 46,000 44,900 83,120 3,732,088,000
20/03/2014 44,900 -0.80 ▼ -1.75 45,300 46,000 42,600 151,930 6,821,657,000
19/03/2014 45,700 -0.30 ▼ -0.65 46,300 46,500 45,600 17,330 791,981,000
18/03/2014 46,000 -1.00 ▼ -2.13 47,000 47,000 46,000 36,380 1,673,480,000
17/03/2014 47,000 0.50 ▲ 1.08 46,400 47,000 46,000 44,010 2,068,470,000
14/03/2014 46,500 0.50 ▲ 1.09 46,200 46,500 46,000 32,340 1,503,810,000
13/03/2014 46,000 -1.30 ▼ -2.75 47,300 47,300 45,700 48,360 2,224,560,000
12/03/2014 47,300 2.00 ▲ 4.42 45,500 48,000 45,000 176,210 8,334,733,000
11/03/2014 45,300 0.00 ■■ 0.00 45,000 45,400 44,500 61,960 2,806,788,000
10/03/2014 45,300 -1.00 ▼ -2.16 45,500 46,200 45,300 48,210 2,183,913,000
07/03/2014 46,300 -0.90 ▼ -1.91 47,200 47,200 46,000 77,380 3,582,694,000
06/03/2014 47,200 1.80 ▲ 3.96 45,600 47,400 45,600 170,740 8,058,928,000
05/03/2014 45,400 2.90 ▲ 6.82 42,300 45,400 41,600 101,090 4,589,486,000
04/03/2014 42,500 -1.00 ▼ -2.30 42,500 43,300 41,200 93,160 3,959,300,000
03/03/2014 43,500 -1.00 ▼ -2.25 44,200 44,200 43,500 5,310 230,985,000
28/02/2014 44,500 0.70 ▲ 1.60 43,800 44,500 42,900 19,990 889,555,000
27/02/2014 43,800 -0.40 ▼ -0.90 44,000 44,000 43,300 46,060 2,017,428,000
26/02/2014 44,200 -0.30 ▼ -0.67 44,500 44,600 43,700 35,440 1,566,448,000
25/02/2014 44,500 -1.00 ▼ -2.20 45,500 45,500 43,500 21,120 939,840,000
24/02/2014 45,500 0.50 ▲ 1.11 45,000 45,500 43,700 28,680 1,304,940,000
21/02/2014 45,000 -0.50 ▼ -1.10 45,500 45,500 43,000 13,150 591,750,000
20/02/2014 45,500 -1.80 ▼ -3.81 47,300 47,300 44,000 136,180 6,196,190,000
19/02/2014 47,300 -0.50 ▼ -1.05 48,000 48,000 47,000 73,010 3,453,373,000
18/02/2014 47,800 -0.50 ▼ -1.04 48,000 48,000 47,100 33,560 1,604,168,000
17/02/2014 48,300 -0.70 ▼ -1.43 48,400 48,800 47,200 43,740 2,112,642,000
14/02/2014 49,000 -0.10 ▼ -0.20 49,100 49,100 48,100 29,470 1,444,030,000
13/02/2014 49,100 0.10 ▲ 0.20 50,000 50,500 48,900 31,550 1,549,105,000
12/02/2014 49,000 1.50 ▲ 3.16 48,900 49,000 47,800 21,590 1,057,910,000
11/02/2014 47,500 1.00 ▲ 2.15 48,800 49,400 47,000 44,670 2,121,825,000
10/02/2014 46,500 1.30 ▲ 2.88 46,500 46,500 45,000 31,150 1,448,475,000
07/02/2014 45,200 0.10 ▲ 0.22 45,800 45,900 44,900 16,770 758,004,000
06/02/2014 45,100 0.60 ▲ 1.35 44,500 45,800 44,500 12,600 568,260,000
27/01/2014 44,500 2.90 ▲ 6.97 42,400 44,500 42,300 33,620 1,496,090,000
24/01/2014 41,600 0.20 ▲ 0.48 41,900 41,900 41,300 39,620 1,648,192,000
23/01/2014 41,400 0.80 ▲ 1.97 40,600 41,400 40,500 48,340 2,001,276,000
22/01/2014 40,600 0.10 ▲ 0.25 41,000 42,000 40,500 57,710 2,343,026,000
21/01/2014 40,500 0.70 ▲ 1.76 40,000 40,500 39,100 42,970 1,740,285,000
20/01/2014 39,800 -1.50 ▼ -3.63 42,000 42,000 39,800 115,200 4,584,960,000
17/01/2014 41,300 2.60 ▲ 6.72 41,300 41,300 41,200 96,000 3,964,800,000
16/01/2014 58,000 -1.00 ▼ -1.69 58,500 59,000 58,000 71,010 4,118,580,000
15/01/2014 59,000 1.50 ▲ 2.61 58,500 59,000 57,500 77,670 4,582,530,000
14/01/2014 57,500 -1.50 ▼ -2.54 59,000 59,000 57,500 35,480 2,040,100,000
13/01/2014 59,000 1.00 ▲ 1.72 59,000 59,500 57,000 97,010 5,723,590,000
10/01/2014 58,000 3.00 ▲ 5.45 56,500 58,500 56,500 150,180 8,710,440,000
09/01/2014 55,000 0.50 ▲ 0.92 54,500 56,000 54,500 79,500 4,372,500,000
08/01/2014 54,500 0.50 ▲ 0.93 54,500 56,000 53,500 68,230 3,718,535,000
07/01/2014 54,000 -2.00 ▼ -3.57 54,500 55,500 54,000 61,610 3,326,940,000
06/01/2014 56,000 2.00 ▲ 3.70 53,000 56,000 53,000 43,910 2,458,960,000
03/01/2014 54,000 3.50 ▲ 6.93 50,500 54,000 50,000 69,730 3,765,420,000
02/01/2014 50,500 3.20 ▲ 6.77 48,400 50,500 48,200 143,060 7,224,530,000
31/12/2013 47,300 0.10 ▲ 0.21 47,300 47,800 47,000 6,550 309,815,000
30/12/2013 47,200 -0.70 ▼ -1.46 48,100 48,100 47,000 35,570 1,678,904,000
27/12/2013 47,900 0.30 ▲ 0.63 47,900 48,500 47,600 20,060 960,874,000
26/12/2013 47,600 0.60 ▲ 1.28 47,000 47,800 47,000 14,240 677,824,000
25/12/2013 47,000 0.00 ■■ 0.00 46,800 47,000 46,700 9,560 449,320,000
24/12/2013 47,000 -0.30 ▼ -0.63 47,200 47,300 46,800 32,830 1,543,010,000
23/12/2013 47,300 0.00 ■■ 0.00 47,000 47,400 46,800 11,480 543,004,000
20/12/2013 47,300 0.00 ■■ 0.00 48,000 48,000 47,200 19,240 910,052,000
19/12/2013 47,300 1.10 ▲ 2.38 46,300 49,000 46,300 89,050 4,212,065,000
18/12/2013 46,200 -0.80 ▼ -1.70 46,800 46,900 46,000 51,270 2,368,674,000
17/12/2013 47,000 0.00 ■■ 0.00 46,100 47,000 46,100 15,030 706,410,000
16/12/2013 47,000 0.50 ▲ 1.08 46,200 47,100 46,200 45,230 2,125,810,000
13/12/2013 46,500 0.90 ▲ 1.97 45,200 48,000 45,100 45,100 2,097,150,000
12/12/2013 45,600 0.60 ▲ 1.33 45,000 45,600 44,900 6,610 301,416,000
11/12/2013 45,000 -0.80 ▼ -1.75 45,800 45,800 45,000 25,220 1,134,900,000
10/12/2013 45,800 -0.10 ▼ -0.22 45,900 45,900 45,500 6,720 307,776,000
09/12/2013 45,900 -0.30 ▼ -0.65 46,200 46,200 45,800 26,230 1,203,957,000
06/12/2013 46,200 0.30 ▲ 0.65 45,800 46,500 45,600 20,100 928,620,000
05/12/2013 45,900 -0.60 ▼ -1.29 46,900 46,900 45,900 28,840 1,323,756,000
04/12/2013 46,500 -0.10 ▼ -0.21 47,000 47,000 46,100 29,540 1,373,610,000
03/12/2013 46,600 0.80 ▲ 1.75 45,800 46,700 45,200 72,400 3,373,840,000
02/12/2013 45,800 1.80 ▲ 4.09 44,000 46,000 43,700 44,420 2,034,436,000
29/11/2013 44,000 0.00 ■■ 0.00 44,000 44,000 43,700 9,410 414,040,000
28/11/2013 44,000 0.00 ■■ 0.00 44,000 44,000 43,500 19,760 869,440,000
27/11/2013 44,000 -0.10 ▼ -0.23 44,100 44,100 44,000 7,300 321,200,000
26/11/2013 44,100 0.00 ■■ 0.00 44,000 44,200 44,000 9,130 402,633,000
25/11/2013 44,100 -0.30 ▼ -0.68 44,000 44,400 43,900 10,940 482,454,000
22/11/2013 44,400 0.60 ▲ 1.37 43,700 44,900 43,700 15,030 667,332,000
21/11/2013 43,800 -0.80 ▼ -1.79 44,600 44,600 43,800 66,140 2,896,932,000
20/11/2013 44,600 -0.30 ▼ -0.67 44,600 44,900 44,000 36,370 1,622,102,000
19/11/2013 44,900 -0.10 ▼ -0.22 45,300 45,300 44,600 16,340 733,666,000
18/11/2013 45,000 -0.20 ▼ -0.44 44,800 45,500 44,500 16,190 728,550,000
15/11/2013 45,200 1.00 ▲ 2.26 44,500 46,000 44,200 35,340 1,597,368,000
14/11/2013 44,200 -0.30 ▼ -0.67 44,800 44,800 43,900 11,190 494,598,000
13/11/2013 44,500 -0.30 ▼ -0.67 45,000 45,000 44,500 28,900 1,286,050,000
12/11/2013 44,800 0.40 ▲ 0.90 45,200 45,400 44,500 50,850 2,278,080,000
11/11/2013 45,900 -0.50 ▼ -1.08 46,400 46,400 45,700 7,090 325,431,000
08/11/2013 46,400 -0.10 ▼ -0.22 46,600 46,600 45,000 58,910 2,733,424,000
07/11/2013 46,500 1.40 ▲ 3.10 45,500 46,700 45,000 58,930 2,740,245,000
06/11/2013 45,100 -0.60 ▼ -1.31 46,000 46,000 45,000 54,680 2,466,068,000
05/11/2013 45,700 0.20 ▲ 0.44 45,500 46,400 45,500 43,590 1,992,063,000
04/11/2013 45,500 -0.20 ▼ -0.44 45,100 45,600 45,000 18,380 836,290,000
01/11/2013 45,700 -0.20 ▼ -0.44 46,500 47,000 45,500 46,810 2,139,217,000
31/10/2013 45,900 -0.10 ▼ -0.22 45,700 46,000 45,500 28,850 1,324,215,000
30/10/2013 46,000 -0.70 ▼ -1.50 46,800 46,800 46,000 62,190 2,860,740,000
29/10/2013 46,700 -1.00 ▼ -2.10 46,300 47,000 46,200 36,300 1,695,210,000
28/10/2013 47,700 1.70 ▲ 3.70 47,500 48,000 46,200 104,140 4,967,478,000
25/10/2013 46,000 -0.70 ▼ -1.50 46,300 46,500 46,000 28,300 1,301,800,000
24/10/2013 46,700 -0.30 ▼ -0.64 47,000 47,700 45,800 9,990 466,533,000
23/10/2013 47,000 1.50 ▲ 3.30 45,500 47,000 45,500 12,530 588,910,000
22/10/2013 45,500 -0.70 ▼ -1.52 45,400 46,000 45,400 7,930 360,815,000
21/10/2013 46,200 0.10 ▲ 0.22 46,000 46,500 45,200 10,670 492,954,000
18/10/2013 46,100 -1.90 ▼ -3.96 48,000 48,000 46,000 27,950 1,288,495,000
17/10/2013 48,000 0.00 ■■ 0.00 47,800 48,200 47,500 2,680 128,640,000
16/10/2013 48,000 0.20 ▲ 0.42 48,300 48,300 47,800 6,290 301,920,000
15/10/2013 47,800 -0.30 ▼ -0.62 48,100 48,400 47,800 7,560 361,368,000
14/10/2013 48,100 -0.90 ▼ -1.84 48,800 48,900 47,700 36,430 1,752,283,000
11/10/2013 49,000 0.50 ▲ 1.03 48,600 49,500 48,600 19,710 965,790,000
10/10/2013 48,500 0.10 ▲ 0.21 49,000 49,500 48,100 27,950 1,355,575,000
09/10/2013 48,400 -0.10 ▼ -0.21 46,900 50,000 46,900 24,900 1,205,160,000
08/10/2013 48,500 1.30 ▲ 2.75 47,000 48,500 47,000 38,700 1,876,950,000
07/10/2013 47,200 2.70 ▲ 6.07 44,500 47,200 44,500 55,350 2,612,520,000
04/10/2013 44,500 0.40 ▲ 0.91 43,500 44,500 43,500 22,910 1,019,495,000
03/10/2013 44,100 -0.90 ▼ -2.00 45,000 45,000 44,100 25,470 1,123,227,000
02/10/2013 45,000 0.00 ■■ 0.00 45,500 45,500 44,500 44,850 2,018,250,000
01/10/2013 45,000 0.00 ■■ 0.00 45,000 46,000 44,100 79,350 3,570,750,000
30/09/2013 45,000 0.00 ■■ 0.00 45,300 45,300 44,000 22,910 1,030,950,000
27/09/2013 45,000 1.20 ▲ 2.74 43,800 46,800 43,800 24,590 1,106,550,000
26/09/2013 43,800 0.00 ■■ 0.00 43,800 44,200 43,500 48,960 2,144,448,000
25/09/2013 43,800 0.00 ■■ 0.00 43,000 44,200 43,000 48,490 2,123,862,000
24/09/2013 43,800 -0.40 ▼ -0.90 44,200 44,200 43,500 34,230 1,499,274,000
23/09/2013 44,200 2.50 ▲ 6.00 42,700 44,600 42,000 162,750 7,193,550,000
20/09/2013 41,700 2.40 ▲ 6.11 40,000 42,000 40,000 119,500 4,983,150,000
19/09/2013 39,300 -0.20 ▼ -0.51 39,500 39,600 39,300 8,620 338,766,000
18/09/2013 39,500 0.10 ▲ 0.25 39,500 39,800 39,100 18,960 748,920,000
17/09/2013 39,400 -0.10 ▼ -0.25 39,500 39,800 39,400 10,570 416,458,000
16/09/2013 39,500 -0.50 ▼ -1.25 39,500 39,500 39,300 14,430 569,985,000
13/09/2013 40,000 0.00 ■■ 0.00 40,000 40,400 40,000 11,000 440,000,000
12/09/2013 40,000 0.50 ▲ 1.27 40,000 40,400 39,000 3,210 128,400,000
11/09/2013 39,500 0.50 ▲ 1.28 39,000 40,200 39,000 40,700 1,607,650,000
10/09/2013 39,000 -0.50 ▼ -1.27 38,300 39,500 38,300 3,780 147,420,000
09/09/2013 39,500 0.30 ▲ 0.77 38,800 39,500 38,800 610 24,095,000
06/09/2013 39,200 0.40 ▲ 1.03 39,100 40,300 38,800 14,640 573,888,000
05/09/2013 38,800 -0.20 ▼ -0.51 38,100 38,900 38,100 5,690 220,772,000
04/09/2013 39,000 0.00 ■■ 0.00 38,200 39,000 38,200 2,240 87,360,000
03/09/2013 39,000 0.00 ■■ 0.00 38,500 39,300 38,400 6,890 268,710,000
30/08/2013 39,000 -0.50 ▼ -1.27 39,000 39,500 39,000 19,130 746,070,000
29/08/2013 39,500 2.50 ▲ 6.76 37,000 39,500 37,000 114,370 4,517,615,000
28/08/2013 37,000 -2.00 ▼ -5.13 38,500 38,500 36,600 59,020 2,183,740,000
27/08/2013 39,000 -0.40 ▼ -1.02 39,000 39,300 39,000 15,150 590,850,000
26/08/2013 39,400 -0.40 ▼ -1.01 39,300 39,700 38,000 20,130 793,122,000
23/08/2013 39,800 0.00 ■■ 0.00 39,600 39,800 39,300 25,690 1,022,462,000
22/08/2013 39,800 -1.00 ▼ -2.45 40,300 40,600 39,800 40,840 1,625,432,000
21/08/2013 40,800 1.30 ▲ 3.29 39,500 41,000 39,200 70,200 2,864,160,000
20/08/2013 39,500 0.60 ▲ 1.54 38,900 39,600 38,900 30,510 1,205,145,000
19/08/2013 38,900 0.00 ■■ 0.00 38,600 39,600 38,600 80,750 3,141,175,000
16/08/2013 38,900 -0.60 ▼ -1.52 40,000 40,000 38,800 48,520 1,887,428,000
15/08/2013 39,500 0.20 ▲ 0.51 39,700 39,900 39,000 21,920 865,840,000
14/08/2013 39,300 -0.50 ▼ -1.26 39,900 40,000 39,300 9,520 374,136,000
13/08/2013 39,800 0.10 ▲ 0.25 39,300 40,200 39,100 32,030 1,274,794,000
12/08/2013 39,700 1.20 ▲ 3.12 39,900 39,900 38,000 34,500 1,369,650,000
09/08/2013 38,500 -0.90 ▼ -2.28 39,500 39,800 38,400 24,140 929,390,000
08/08/2013 39,400 -1.70 ▼ -4.14 39,900 40,600 38,700 51,880 2,044,072,000
07/08/2013 41,100 -0.90 ▼ -2.14 43,500 43,500 41,000 32,820 1,348,902,000
06/08/2013 42,000 1.90 ▲ 4.74 40,100 42,800 40,100 53,560 2,249,520,000
05/08/2013 40,100 2.60 ▲ 6.93 37,500 40,100 37,500 69,940 2,804,594,000
02/08/2013 37,500 -0.40 ▼ -1.06 38,000 38,400 37,500 14,000 525,000,000
01/08/2013 37,900 -0.10 ▼ -0.26 38,000 39,000 37,000 35,730 1,354,167,000
31/07/2013 38,000 1.30 ▲ 3.54 37,900 38,800 37,000 13,880 527,440,000
30/07/2013 36,700 -0.90 ▼ -2.39 37,200 37,500 36,500 36,030 1,322,301,000
29/07/2013 37,600 -0.90 ▼ -2.34 38,400 38,800 37,000 14,400 541,440,000
26/07/2013 38,500 0.60 ▲ 1.58 39,000 39,000 37,200 26,420 1,017,170,000
25/07/2013 37,900 -2.10 ▼ -5.25 38,200 39,000 37,900 36,950 1,400,405,000
24/07/2013 40,000 -0.70 ▼ -1.72 40,700 40,700 38,300 48,770 1,950,800,000
23/07/2013 40,700 2.20 ▲ 5.71 39,000 41,100 39,000 89,870 3,657,709,000
22/07/2013 38,500 2.50 ▲ 6.94 36,800 38,500 36,000 118,740 4,571,490,000
19/07/2013 36,000 1.00 ▲ 2.86 35,000 36,300 35,000 62,260 2,241,360,000
18/07/2013 35,000 0.00 ■■ 0.00 35,000 35,100 34,600 9,000 315,000,000
17/07/2013 35,000 0.50 ▲ 1.45 35,000 35,000 34,500 13,860 485,100,000
16/07/2013 34,500 0.30 ▲ 0.88 34,500 34,900 34,500 2,920 100,740,000
15/07/2013 34,200 -1.20 ▼ -3.39 34,200 34,600 34,100 15,580 532,836,000
12/07/2013 35,400 -0.10 ▼ -0.28 36,800 36,800 34,100 6,600 233,640,000
11/07/2013 35,500 1.20 ▲ 3.50 34,300 35,500 34,300 12,790 454,045,000
10/07/2013 34,300 0.20 ▲ 0.59 34,100 34,600 34,100 15,760 540,568,000
09/07/2013 34,100 -0.90 ▼ -2.57 34,700 34,800 34,000 3,210 109,461,000
08/07/2013 35,000 -0.30 ▼ -0.85 35,400 35,400 34,000 10,320 361,200,000
05/07/2013 35,300 0.80 ▲ 2.32 34,500 35,300 33,500 8,950 315,935,000
04/07/2013 34,500 -0.20 ▼ -0.58 34,700 35,300 34,100 56,080 1,934,760,000
03/07/2013 34,700 -0.60 ▼ -1.70 35,100 35,500 34,700 23,020 798,794,000
02/07/2013 35,300 0.60 ▲ 1.73 35,000 35,300 34,400 8,910 314,523,000
01/07/2013 34,700 0.70 ▲ 2.06 34,900 35,900 34,000 32,200 1,117,340,000
28/06/2013 34,000 -0.70 ▼ -2.02 34,800 34,800 33,700 26,340 895,560,000
27/06/2013 34,700 1.40 ▲ 4.20 33,300 35,000 33,300 23,470 814,409,000
26/06/2013 33,300 -1.60 ▼ -4.58 34,600 34,600 33,100 23,790 792,207,000
25/06/2013 34,900 -0.60 ▼ -1.69 35,200 35,200 33,400 76,850 2,682,065,000
24/06/2013 35,500 0.00 ■■ 0.00 35,500 36,600 35,000 74,280 2,636,940,000
21/06/2013 35,500 -0.40 ▼ -1.11 35,900 36,500 35,500 24,620 874,010,000
20/06/2013 35,900 2.30 ▲ 6.85 33,600 35,900 33,300 161,320 5,791,388,000
19/06/2013 33,600 1.50 ▲ 4.67 32,400 33,600 32,300 75,080 2,522,688,000
18/06/2013 32,100 0.80 ▲ 2.56 31,300 32,300 31,200 16,180 519,378,000
17/06/2013 31,300 -1.50 ▼ -4.57 32,800 33,000 31,300 43,640 1,365,932,000
14/06/2013 32,800 1.50 ▲ 4.79 31,900 33,000 31,800 26,200 859,360,000
13/06/2013 31,300 -0.50 ▼ -1.57 31,800 31,800 31,000 23,000 719,900,000
12/06/2013 31,800 0.80 ▲ 2.58 30,800 31,900 30,800 39,190 1,246,242,000
11/06/2013 31,000 0.00 ■■ 0.00 30,400 31,300 30,400 22,690 703,390,000
10/06/2013 31,000 0.60 ▲ 1.97 30,700 31,300 30,700 28,580 885,980,000
07/06/2013 30,400 0.40 ▲ 1.33 30,700 30,700 30,000 24,550 746,320,000
06/06/2013 30,000 0.40 ▲ 1.35 29,900 30,900 29,900 23,570 707,100,000
05/06/2013 29,600 -0.80 ▼ -2.63 30,100 30,500 29,600 17,030 504,088,000
04/06/2013 30,400 -0.60 ▼ -1.94 31,000 31,000 30,400 47,650 1,448,560,000
03/06/2013 31,000 0.40 ▲ 1.31 31,700 31,700 30,600 37,900 1,174,900,000
31/05/2013 30,600 1.10 ▲ 3.73 31,100 31,500 30,000 127,620 3,905,172,000
30/05/2013 29,500 0.40 ▲ 1.37 29,000 29,500 29,000 6,960 205,320,000
29/05/2013 29,100 -0.20 ▼ -0.68 29,200 29,300 29,000 9,770 284,307,000
28/05/2013 29,300 0.30 ▲ 1.03 29,000 29,300 29,000 6,150 180,195,000
27/05/2013 29,000 0.30 ▲ 1.05 28,700 29,500 28,700 9,650 279,850,000
24/05/2013 28,700 0.10 ▲ 0.35 28,600 29,000 28,600 7,120 204,344,000
23/05/2013 28,600 -0.60 ▼ -2.05 28,500 29,000 28,500 6,640 189,904,000
22/05/2013 29,200 0.30 ▲ 1.04 28,900 29,300 28,900 6,570 191,844,000
21/05/2013 28,900 0.40 ▲ 1.40 28,500 28,900 28,400 16,110 465,579,000
20/05/2013 28,500 0.30 ▲ 1.06 28,900 28,900 28,300 10,510 299,535,000
17/05/2013 28,200 -0.50 ▼ -1.74 28,700 28,700 28,100 5,530 155,946,000
16/05/2013 28,700 0.00 ■■ 0.00 28,700 28,700 28,600 6,110 175,357,000
15/05/2013 28,700 0.10 ▲ 0.35 28,800 28,800 28,700 260 7,462,000
14/05/2013 28,600 -0.40 ▼ -1.38 29,200 29,200 28,600 7,680 219,648,000
13/05/2013 29,000 -0.30 ▼ -1.02 29,800 29,800 29,000 680 19,720,000
10/05/2013 29,300 -0.10 ▼ -0.34 28,800 29,300 28,800 2,620 76,766,000
09/05/2013 29,400 -0.30 ▼ -1.01 29,700 29,700 28,800 11,620 341,628,000
08/05/2013 29,700 -0.20 ▼ -0.67 29,900 29,900 28,500 3,780 112,266,000
07/05/2013 29,900 0.40 ▲ 1.36 30,200 30,200 29,600 1,610 48,139,000
06/05/2013 30,200 0.60 ▲ 2.03 29,600 30,200 29,000 4,920 148,584,000
03/05/2013 29,600 0.40 ▲ 1.37 29,200 29,600 29,200 1,220 36,112,000
02/05/2013 29,200 -0.40 ▼ -1.35 29,200 29,300 29,200 2,000 58,400,000
26/04/2013 29,600 -0.40 ▼ -1.33 29,600 30,500 29,600 8,860 262,256,000
25/04/2013 30,000 0.00 ■■ 0.00 30,000 30,400 29,500 2,360 70,800,000
24/04/2013 30,000 0.30 ▲ 1.01 29,300 30,800 29,300 1,960 58,800,000
23/04/2013 29,700 -0.40 ▼ -1.33 30,100 30,500 28,700 1,840 54,648,000
22/04/2013 30,100 1.90 ▲ 6.74 28,200 30,100 28,100 13,970 420,497,000
18/04/2013 28,200 -1.50 ▼ -5.05 30,000 30,000 28,000 10,680 301,176,000
17/04/2013 29,700 0.30 ▲ 1.02 29,900 30,000 29,300 3,200 95,040,000
16/04/2013 29,400 -0.60 ▼ -2.00 28,800 29,400 28,600 10,320 303,408,000
15/04/2013 30,000 0.00 ■■ 0.00 30,600 30,600 29,000 7,590 227,700,000
12/04/2013 30,000 -0.60 ▼ -1.96 30,400 31,500 30,000 5,980 179,400,000
11/04/2013 30,600 0.00 ■■ 0.00 30,200 31,900 30,200 7,820 239,292,000
10/04/2013 30,600 -1.40 ▼ -4.38 32,300 32,500 30,600 26,980 825,588,000
09/04/2013 32,000 0.90 ▲ 2.89 31,100 32,300 31,100 20,580 658,560,000
08/04/2013 31,100 1.30 ▲ 4.36 29,800 31,600 29,800 22,390 696,329,000
05/04/2013 29,800 0.00 ■■ 0.00 29,500 30,300 29,500 17,750 528,950,000
04/04/2013 29,800 0.00 ■■ 0.00 29,700 29,800 29,500 22,600 673,480,000
03/04/2013 29,800 -0.80 ▼ -2.61 30,100 30,500 29,500 16,260 484,548,000
02/04/2013 30,600 -0.60 ▼ -1.92 31,200 31,500 30,000 43,300 1,324,980,000
01/04/2013 31,200 0.30 ▲ 0.97 30,600 31,700 30,600 16,420 512,304,000
29/03/2013 30,900 -0.80 ▼ -2.52 31,100 32,300 30,800 12,800 395,520,000
28/03/2013 31,700 -0.80 ▼ -2.46 33,500 33,500 31,600 4,650 147,405,000
27/03/2013 32,500 0.20 ▲ 0.62 32,400 32,500 31,000 1,850 60,125,000
26/03/2013 32,300 -0.80 ▼ -2.42 33,800 33,800 32,300 6,900 222,870,000
25/03/2013 33,100 -0.70 ▼ -2.07 33,800 34,000 32,500 14,850 491,535,000
22/03/2013 33,800 -0.60 ▼ -1.74 34,800 34,800 32,000 30,970 1,046,786,000
21/03/2013 34,400 2.10 ▲ 6.50 34,200 34,400 33,000 58,120 1,999,328,000
20/03/2013 32,300 2.10 ▲ 6.95 32,300 32,300 32,200 50,680 1,636,964,000
19/03/2013 30,200 1.90 ▲ 6.71 28,300 30,200 28,300 32,970 995,694,000
18/03/2013 28,300 0.00 ■■ 0.00 28,000 28,300 28,000 950 26,885,000
15/03/2013 28,300 0.00 ■■ 0.00 28,000 28,300 28,000 3,010 85,183,000
14/03/2013 28,300 0.80 ▲ 2.91 27,900 28,300 27,800 8,450 239,135,000
13/03/2013 27,500 -0.30 ▼ -1.08 27,000 27,800 27,000 1,780 48,950,000
12/03/2013 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 220 6,116,000
11/03/2013 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 140 3,892,000
08/03/2013 27,800 0.00 ■■ 0.00 27,800 27,800 27,000 760 21,128,000
07/03/2013 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 1,120 31,136,000
06/03/2013 27,800 -0.10 ▼ -0.36 27,900 27,900 26,700 220 6,116,000
05/03/2013 27,900 0.00 ■■ 0.00 27,900 27,900 26,300 160 4,464,000
04/03/2013 27,900 0.00 ■■ 0.00 27,500 27,900 27,500 1,030 28,737,000
01/03/2013 27,900 0.00 ■■ 0.00 27,900 27,900 26,900 1,050 29,295,000
28/02/2013 27,900 0.00 ■■ 0.00 27,800 27,900 27,100 710 19,809,000
27/02/2013 27,900 0.80 ▲ 2.95 27,000 27,900 27,000 380 10,602,000
26/02/2013 27,100 -0.70 ▼ -2.52 27,000 27,800 26,000 1,040 28,184,000
25/02/2013 27,800 -0.10 ▼ -0.36 27,300 27,900 27,100 2,900 80,620,000
22/02/2013 27,900 0.50 ▲ 1.82 27,100 27,900 27,100 350 9,765,000
21/02/2013 27,400 -0.10 ▼ -0.36 28,800 28,800 27,400 9,440 258,656,000
20/02/2013 27,500 -0.20 ▼ -0.72 27,900 28,500 27,300 3,070 84,425,000
19/02/2013 27,700 -0.60 ▼ -2.12 27,800 28,200 27,700 8,050 222,985,000
18/02/2013 28,300 0.80 ▲ 2.91 28,900 28,900 27,300 2,370 67,071,000
08/02/2013 27,500 -0.50 ▼ -1.79 28,000 28,300 27,500 720 19,800,000
07/02/2013 28,000 0.20 ▲ 0.72 27,200 28,000 27,200 440 12,320,000
06/02/2013 27,800 -0.10 ▼ -0.36 27,500 27,800 27,300 3,570 99,246,000
05/02/2013 27,900 -0.10 ▼ -0.36 28,000 28,000 27,000 1,930 53,847,000
04/02/2013 28,000 0.00 ■■ 0.00 27,500 28,000 27,500 520 14,560,000
01/02/2013 28,000 0.00 ■■ 0.00 27,600 28,000 27,600 20 560,000
31/01/2013 28,000 0.00 ■■ 0.00 28,500 28,500 27,100 30,330 849,240,000
30/01/2013 28,000 -0.30 ▼ -1.06 27,100 28,000 27,100 2,690 75,320,000
29/01/2013 28,300 0.30 ▲ 1.07 28,500 28,500 27,600 1,310 37,073,000
28/01/2013 28,000 -0.60 ▼ -2.10 28,800 28,800 27,500 1,180 33,040,000
25/01/2013 28,600 0.00 ■■ 0.00 28,000 28,600 28,000 2,170 62,062,000
24/01/2013 28,600 0.30 ▲ 1.06 28,400 28,600 28,300 400 11,440,000
23/01/2013 28,300 1.60 ▲ 5.99 28,300 28,300 28,300 100 2,830,000
22/01/2013 26,700 0.10 ▲ 0.38 26,600 28,300 26,600 5,410 144,447,000
21/01/2013 26,600 -1.40 ▼ -5.00 27,400 28,000 26,600 11,160 296,856,000
18/01/2013 28,000 -1.40 ▼ -4.76 29,000 29,000 28,000 9,280 259,840,000
17/01/2013 29,400 0.10 ▲ 0.34 28,100 29,400 28,100 20 588,000
16/01/2013 29,300 0.50 ▲ 1.74 29,300 29,400 29,300 1,750 51,275,000
15/01/2013 28,800 0.30 ▲ 1.05 28,800 28,800 28,800 2,990 86,112,000
14/01/2013 28,500 -0.10 ▼ -0.35 27,300 28,500 27,300 200 5,700,000
11/01/2013 28,600 -0.80 ▼ -2.72 29,000 29,000 28,600 2,030 58,058,000
10/01/2013 29,400 0.00 ■■ 0.00 29,000 29,400 29,000 12,340 362,796,000
09/01/2013 29,400 0.00 ■■ 0.00 29,500 29,500 29,400 1,410 41,454,000
08/01/2013 29,400 0.90 ▲ 3.16 27,700 29,400 27,700 4,110 120,834,000
07/01/2013 28,500 0.10 ▲ 0.35 28,500 28,500 28,500 10 285,000
04/01/2013 28,400 0.40 ▲ 1.43 28,000 28,400 28,000 260 7,384,000
03/01/2013 28,000 -0.90 ▼ -3.11 28,000 28,000 28,000 2,000 56,000,000
02/01/2013 28,900 -0.10 ▼ -0.34 29,100 29,100 28,900 30 867,000
28/12/2012 29,000 0.00 ■■ 0.00 28,000 29,000 27,600 3,640 105,560,000
27/12/2012 29,000 0.00 ■■ 0.00 27,700 29,000 27,700 2,080 60,320,000
26/12/2012 29,000 0.50 ▲ 1.75 28,500 29,000 27,500 6,180 179,220,000
25/12/2012 28,500 0.10 ▲ 0.35 27,600 28,500 27,000 3,010 85,785,000
24/12/2012 28,400 0.00 ■■ 0.00 28,400 28,400 28,400 2,000 56,800,000
21/12/2012 28,400 0.30 ▲ 1.07 28,500 28,500 28,400 1,030 29,252,000
20/12/2012 28,100 0.60 ▲ 2.18 28,100 28,100 28,100 10 281,000
19/12/2012 27,500 0.10 ▲ 0.36 27,600 27,600 27,200 1,380 37,950,000
18/12/2012 27,400 0.30 ▲ 1.11 27,200 27,400 27,000 710 19,454,000
17/12/2012 27,100 0.10 ▲ 0.37 27,000 27,300 27,000 1,090 29,539,000
14/12/2012 27,000 -0.70 ▼ -2.53 27,600 27,600 27,000 420 11,340,000
13/12/2012 27,700 0.50 ▲ 1.84 27,200 27,900 27,100 80 2,216,000
12/12/2012 27,200 0.00 ■■ 0.00 27,100 27,500 27,100 830 22,576,000
11/12/2012 27,200 -0.30 ▼ -1.09 28,000 28,000 27,100 350 9,520,000
10/12/2012 27,500 0.10 ▲ 0.36 27,500 27,500 27,300 1,710 47,025,000
07/12/2012 27,400 -0.60 ▼ -2.14 27,500 27,500 26,700 2,010 55,074,000
06/12/2012 28,000 -0.50 ▼ -1.75 27,500 28,000 27,300 3,010 84,280,000
05/12/2012 28,500 0.00 ■■ 0.00 27,100 28,500 27,100 3,170 90,345,000
04/12/2012 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 0 0
03/12/2012 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 0 0
30/11/2012 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 20 570,000
29/11/2012 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 0 0
28/11/2012 28,500 1.20 ▲ 4.40 27,300 28,600 27,300 3,110 88,635,000
27/11/2012 27,300 0.40 ▲ 1.49 26,900 27,300 26,900 200 5,460,000
26/11/2012 26,900 0.10 ▲ 0.37 26,800 26,900 26,700 310 8,339,000
23/11/2012 26,800 0.00 ■■ 0.00 26,600 26,800 26,500 210 5,628,000
22/11/2012 26,800 -0.20 ▼ -0.74 27,300 27,300 26,800 600 16,080,000
21/11/2012 28,500 0.20 ▲ 0.71 28,300 28,500 28,300 4,300 122,550,000
20/11/2012 28,300 -0.20 ▼ -0.70 27,400 28,300 27,300 5,180 146,594,000
19/11/2012 28,500 0.50 ▲ 1.79 28,500 28,500 28,500 60 1,710,000
16/11/2012 28,000 0.40 ▲ 1.45 27,500 28,000 27,500 1,070 29,960,000
15/11/2012 27,600 -0.40 ▼ -1.43 28,000 28,000 27,000 960 26,496,000
14/11/2012 28,000 1.00 ▲ 3.70 28,100 28,100 27,000 2,540 71,120,000
13/11/2012 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 6,490 175,230,000
12/11/2012 27,000 0.00 ■■ 0.00 26,500 27,000 26,500 3,030 81,810,000
09/11/2012 27,000 0.50 ▲ 1.89 27,800 27,800 27,000 8,340 225,180,000
08/11/2012 26,500 -0.40 ▼ -1.49 26,500 26,500 26,500 10 265,000
07/11/2012 26,900 0.10 ▲ 0.37 27,000 27,000 25,500 60 1,614,000
06/11/2012 26,800 0.80 ▲ 3.08 25,000 26,800 24,900 460 12,328,000
05/11/2012 26,000 0.00 ■■ 0.00 26,800 26,800 26,000 3,100 80,600,000
02/11/2012 26,000 -0.40 ▼ -1.52 26,000 26,000 26,000 730 18,980,000
01/11/2012 26,400 0.00 ■■ 0.00 26,400 26,400 26,400 0 0
31/10/2012 26,400 -0.60 ▼ -2.22 26,400 26,400 26,400 140 3,696,000
30/10/2012 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 40 1,080,000
29/10/2012 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
26/10/2012 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
25/10/2012 27,000 -0.10 ▼ -0.37 27,000 27,000 27,000 100 2,700,000
24/10/2012 27,100 -0.10 ▼ -0.37 26,300 27,100 26,300 250 6,775,000
23/10/2012 27,200 0.00 ■■ 0.00 27,200 27,200 27,200 0 0
22/10/2012 27,200 0.00 ■■ 0.00 27,200 27,200 27,200 170 4,624,000
19/10/2012 27,200 0.00 ■■ 0.00 27,200 27,200 27,200 0 0
18/10/2012 27,200 0.20 ▲ 0.74 27,100 27,200 27,100 20 544,000
17/10/2012 27,000 0.00 ■■ 0.00 27,000 27,000 25,700 6,800 183,600,000
16/10/2012 27,000 0.10 ▲ 0.37 26,900 27,000 26,900 4,040 109,080,000
15/10/2012 26,900 0.90 ▲ 3.46 24,700 26,900 24,700 30 807,000
12/10/2012 26,000 -0.10 ▼ -0.38 26,000 26,000 26,000 290 7,540,000
11/10/2012 26,100 -0.80 ▼ -2.97 26,400 26,400 26,100 7,510 196,011,000
10/10/2012 26,900 -0.10 ▼ -0.37 26,400 26,900 26,400 1,650 44,385,000
09/10/2012 27,000 0.30 ▲ 1.12 27,000 27,000 27,000 12,370 333,990,000
08/10/2012 26,700 -0.10 ▼ -0.37 25,600 26,700 25,500 1,820 48,594,000
05/10/2012 26,800 0.40 ▲ 1.52 25,200 26,800 25,200 420 11,256,000
04/10/2012 26,400 0.00 ■■ 0.00 26,000 26,400 26,000 210 5,544,000
03/10/2012 26,400 0.50 ▲ 1.93 25,200 26,400 25,200 6,610 174,504,000
02/10/2012 25,900 0.00 ■■ 0.00 25,900 25,900 25,900 0 0
01/10/2012 25,900 -0.70 ▼ -2.63 25,900 27,100 25,900 2,860 74,074,000
28/09/2012 26,600 1.00 ▲ 3.91 25,400 26,600 25,300 310 8,246,000
27/09/2012 25,600 -1.20 ▼ -4.48 25,600 25,600 25,600 1,000 25,600,000
26/09/2012 26,800 1.20 ▲ 4.69 25,000 26,800 25,000 24,570 658,476,000
25/09/2012 25,600 -1.10 ▼ -4.12 25,500 27,000 25,500 50 1,280,000
24/09/2012 26,700 -0.30 ▼ -1.11 25,700 26,900 25,700 40 1,068,000
21/09/2012 27,000 0.70 ▲ 2.66 25,100 27,000 25,100 100 2,700,000
20/09/2012 26,300 0.80 ▲ 3.14 24,600 26,300 24,600 30 789,000
19/09/2012 25,500 -1.20 ▼ -4.49 25,500 25,500 25,500 2,000 51,000,000
18/09/2012 26,700 0.70 ▲ 2.69 25,100 26,700 25,100 30 801,000
17/09/2012 26,000 0.70 ▲ 2.77 26,500 26,500 26,000 9,900 257,400,000
14/09/2012 25,300 -0.70 ▼ -2.69 26,000 26,000 25,300 250 6,325,000
13/09/2012 26,000 0.80 ▲ 3.17 26,000 26,000 25,000 560 14,560,000
12/09/2012 25,200 0.30 ▲ 1.20 25,000 25,200 25,000 1,010 25,452,000
11/09/2012 24,900 0.40 ▲ 1.63 24,000 24,900 24,000 780 19,422,000
10/09/2012 24,500 -0.50 ▼ -2.00 25,000 25,000 24,500 1,010 24,745,000
07/09/2012 25,000 -0.40 ▼ -1.57 25,600 25,600 25,000 3,860 96,500,000
06/09/2012 25,400 0.20 ▲ 0.79 25,400 25,400 25,400 30 762,000
05/09/2012 25,200 0.20 ▲ 0.80 25,200 25,200 25,200 750 18,900,000
04/09/2012 25,000 -0.20 ▼ -0.79 25,000 25,000 25,000 800 20,000,000
31/08/2012 25,200 -0.80 ▼ -3.08 25,200 25,200 25,200 100 2,520,000
30/08/2012 26,000 0.00 ■■ 0.00 26,000 26,000 25,000 2,160 56,160,000
29/08/2012 26,000 -0.30 ▼ -1.14 25,600 26,800 25,600 1,460 37,960,000
28/08/2012 26,300 0.40 ▲ 1.54 26,300 26,300 26,300 10 263,000
27/08/2012 25,900 0.70 ▲ 2.78 25,300 25,900 25,000 3,460 89,614,000
24/08/2012 25,200 0.00 ■■ 0.00 24,100 25,200 24,100 3,480 87,696,000
23/08/2012 25,200 -1.30 ▼ -4.91 25,200 25,200 25,200 2,710 68,292,000
22/08/2012 26,500 1.20 ▲ 4.74 24,200 26,500 24,200 2,190 58,035,000
21/08/2012 25,300 -1.20 ▼ -4.53 27,200 27,300 25,200 16,450 416,185,000
20/08/2012 26,500 0.20 ▲ 0.76 26,500 27,100 26,500 7,250 192,125,000
17/08/2012 26,300 -0.80 ▼ -2.95 26,000 27,100 26,000 60 1,578,000
16/08/2012 27,100 0.70 ▲ 2.65 27,100 27,100 27,100 50 1,355,000
15/08/2012 26,400 0.00 ■■ 0.00 26,400 26,400 26,400 0 0
14/08/2012 26,400 0.00 ■■ 0.00 26,400 26,400 26,400 10 264,000
13/08/2012 26,400 0.00 ■■ 0.00 26,400 26,400 26,400 0 0
10/08/2012 26,400 -1.20 ▼ -4.35 26,400 26,400 26,400 20 528,000
09/08/2012 27,600 0.70 ▲ 2.60 26,900 27,600 26,900 710 19,596,000
08/08/2012 26,900 0.20 ▲ 0.75 26,700 27,500 26,700 4,600 123,740,000
07/08/2012 26,700 0.00 ■■ 0.00 26,700 26,700 26,700 9,370 250,179,000
06/08/2012 26,700 0.90 ▲ 3.49 25,800 26,700 25,800 4,500 120,150,000
03/08/2012 25,800 0.00 ■■ 0.00 25,800 25,800 25,800 0 0
02/08/2012 25,800 1.20 ▲ 4.88 25,400 25,800 25,400 720 18,576,000
01/08/2012 24,600 -0.90 ▼ -3.53 25,100 25,100 24,500 342,180 8,417,628,000
31/07/2012 25,500 -1.00 ▼ -3.77 25,800 26,600 25,200 10,210 260,355,000
30/07/2012 26,500 0.20 ▲ 0.76 26,500 26,500 26,500 10 265,000
27/07/2012 26,300 1.00 ▲ 3.95 25,700 26,300 25,500 2,510 66,013,000
26/07/2012 25,300 0.10 ▲ 0.40 25,200 26,300 25,200 3,230 81,719,000
25/07/2012 25,200 -0.30 ▼ -1.18 26,100 26,600 25,200 2,670 67,284,000
24/07/2012 25,500 -0.90 ▼ -3.41 26,500 27,000 25,500 2,180 55,590,000
23/07/2012 26,400 -1.00 ▼ -3.65 27,600 27,600 26,400 3,030 79,992,000
20/07/2012 27,400 -0.10 ▼ -0.36 27,500 27,500 27,400 110 3,014,000
19/07/2012 27,500 0.10 ▲ 0.36 27,000 27,500 27,000 1,190 32,725,000
18/07/2012 27,400 0.00 ■■ 0.00 27,300 27,400 26,900 1,040 28,496,000
17/07/2012 27,400 0.00 ■■ 0.00 27,400 27,400 27,400 1,800 49,320,000
16/07/2012 27,400 0.00 ■■ 0.00 27,400 27,400 27,400 0 0
13/07/2012 27,400 0.30 ▲ 1.11 27,400 27,400 27,400 290 7,946,000
12/07/2012 27,100 0.10 ▲ 0.37 27,200 27,200 27,000 1,100 29,810,000
11/07/2012 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 10 270,000
10/07/2012 27,000 -0.10 ▼ -0.37 27,200 27,200 27,000 1,980 53,460,000
09/07/2012 27,100 0.10 ▲ 0.37 27,500 27,500 26,800 1,190 32,249,000
06/07/2012 27,000 0.40 ▲ 1.50 26,300 27,000 26,300 2,440 65,880,000
05/07/2012 26,600 0.10 ▲ 0.38 26,500 26,600 26,500 100 2,660,000
04/07/2012 26,500 -0.10 ▼ -0.38 27,900 27,900 26,500 30 795,000
03/07/2012 26,600 -0.80 ▼ -2.92 27,000 27,000 26,600 490 13,034,000
02/07/2012 27,400 0.00 ■■ 0.00 27,000 27,500 27,000 470 12,878,000
29/06/2012 27,400 0.80 ▲ 3.01 26,700 27,400 26,700 30 822,000
28/06/2012 26,600 -0.90 ▼ -3.27 26,600 27,200 26,500 7,580 201,628,000
27/06/2012 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
26/06/2012 27,500 -0.70 ▼ -2.48 28,000 28,000 27,500 3,110 85,525,000
25/06/2012 28,200 0.20 ▲ 0.71 28,200 28,200 27,800 1,620 45,684,000
22/06/2012 29,200 1.10 ▲ 3.91 28,100 29,300 28,100 2,100 61,320,000
21/06/2012 28,100 -0.80 ▼ -2.77 28,900 29,900 28,100 610 17,141,000
20/06/2012 28,900 -0.10 ▼ -0.34 29,100 29,100 28,900 2,290 66,181,000
19/06/2012 29,000 -0.10 ▼ -0.34 29,000 29,000 29,000 3,280 95,120,000
18/06/2012 29,100 0.60 ▲ 2.11 28,600 29,100 28,600 150 4,365,000
15/06/2012 28,500 -0.40 ▼ -1.38 28,500 29,300 28,500 3,440 98,040,000
14/06/2012 28,900 0.40 ▲ 1.40 29,800 29,800 28,100 90 2,601,000
13/06/2012 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 890 25,365,000
12/06/2012 28,500 -0.50 ▼ -1.72 28,800 28,800 28,300 15,150 431,775,000
11/06/2012 29,000 0.00 ■■ 0.00 29,000 29,000 28,500 2,870 83,230,000
08/06/2012 29,000 -0.20 ▼ -0.68 30,000 30,000 28,700 2,360 68,440,000
07/06/2012 29,200 -0.60 ▼ -2.01 29,000 30,000 29,000 8,180 238,856,000
06/06/2012 29,800 0.30 ▲ 1.02 29,800 29,800 29,800 170 5,066,000
05/06/2012 29,500 1.00 ▲ 3.51 28,500 29,500 28,500 14,520 428,340,000
04/06/2012 28,500 -0.10 ▼ -0.35 28,700 28,700 28,000 10,030 285,855,000
01/06/2012 28,600 0.10 ▲ 0.35 28,700 28,900 28,600 5,350 153,010,000
31/05/2012 28,500 -0.20 ▼ -0.70 28,500 29,000 28,500 2,760 78,660,000
30/05/2012 28,700 -0.70 ▼ -2.38 29,400 29,400 28,700 50 1,435,000
29/05/2012 29,400 0.40 ▲ 1.38 28,600 29,400 28,600 270 7,938,000
28/05/2012 29,000 -0.40 ▼ -1.36 29,900 29,900 29,000 1,260 36,540,000
25/05/2012 29,400 1.40 ▲ 5.00 28,600 29,400 28,600 5,390 158,466,000
24/05/2012 28,000 -0.50 ▼ -1.75 28,500 28,600 28,000 2,880 80,640,000
23/05/2012 28,500 -1.00 ▼ -3.39 29,500 30,000 28,500 6,960 198,360,000
22/05/2012 29,500 1.00 ▲ 3.51 29,000 29,500 28,500 8,120 239,540,000
21/05/2012 28,500 1.30 ▲ 4.78 28,500 28,500 28,000 2,230 63,555,000
18/05/2012 27,200 0.10 ▲ 0.37 27,000 27,900 26,500 8,900 242,080,000
17/05/2012 27,100 -0.40 ▼ -1.45 28,000 28,000 27,100 6,720 182,112,000
16/05/2012 27,500 -1.20 ▼ -4.18 29,000 29,000 27,500 8,170 224,675,000
15/05/2012 28,700 -1.50 ▼ -4.97 30,200 30,300 28,700 12,500 358,750,000
14/05/2012 30,200 -0.80 ▼ -2.58 31,500 31,500 30,200 13,310 401,962,000
11/05/2012 31,000 -0.40 ▼ -1.27 31,200 31,400 31,000 8,970 278,070,000
10/05/2012 31,400 -0.30 ▼ -0.95 31,700 31,700 31,400 4,910 154,174,000
09/05/2012 31,700 0.00 ■■ 0.00 31,600 32,000 31,500 3,970 125,849,000
08/05/2012 31,700 0.20 ▲ 0.63 31,500 31,700 31,400 9,870 312,879,000
07/05/2012 31,500 -0.30 ▼ -0.94 31,800 31,800 31,500 13,940 439,110,000
04/05/2012 31,800 0.30 ▲ 0.95 31,400 31,800 31,400 7,940 252,492,000
03/05/2012 31,500 0.00 ■■ 0.00 31,400 31,500 31,300 10,970 345,555,000
02/05/2012 31,500 -0.50 ▼ -1.56 31,600 31,900 31,500 6,520 205,380,000
27/04/2012 32,000 0.00 ■■ 0.00 31,500 32,300 31,500 4,150 132,800,000
26/04/2012 32,000 0.10 ▲ 0.31 32,000 32,000 31,200 14,520 464,640,000
25/04/2012 31,900 0.40 ▲ 1.27 31,800 32,000 31,600 9,460 301,774,000
24/04/2012 31,500 0.10 ▲ 0.32 31,400 31,500 31,100 8,260 260,190,000
23/04/2012 31,400 -1.00 ▼ -3.09 32,300 32,400 31,400 2,990 93,886,000
20/04/2012 32,400 0.90 ▲ 2.86 32,700 32,700 31,500 5,250 170,100,000
19/04/2012 31,500 1.00 ▲ 3.28 32,000 32,000 31,000 2,560 80,640,000
18/04/2012 30,500 -1.30 ▼ -4.09 30,500 33,300 30,500 63,880 1,948,340,000
17/04/2012 31,800 -1.50 ▼ -4.50 33,300 34,000 31,800 13,890 441,702,000
16/04/2012 33,300 -1.70 ▼ -4.86 33,500 35,000 33,300 44,160 1,470,528,000
13/04/2012 35,000 1.00 ▲ 2.94 34,000 35,000 33,000 28,760 1,006,600,000
12/04/2012 34,000 1.50 ▲ 4.62 34,100 34,100 33,900 25,180 856,120,000
11/04/2012 32,500 1.50 ▲ 4.84 32,500 32,500 32,500 21,580 701,350,000
10/04/2012 31,000 -1.30 ▼ -4.02 32,000 32,400 31,000 11,740 363,940,000
09/04/2012 32,300 0.30 ▲ 0.94 32,000 32,300 31,500 7,820 252,586,000
06/04/2012 32,000 0.50 ▲ 1.59 32,500 32,500 31,500 2,710 86,720,000
05/04/2012 31,500 1.50 ▲ 5.00 30,000 31,500 30,000 2,690 84,735,000
04/04/2012 30,000 -0.50 ▼ -1.64 30,000 31,000 29,000 154,880 4,646,400,000
03/04/2012 30,500 -0.50 ▼ -1.61 31,500 32,500 30,500 14,540 443,470,000
30/03/2012 31,000 -1.00 ▼ -3.12 32,100 33,400 31,000 10,870 336,970,000
29/03/2012 32,000 -1.50 ▼ -4.48 32,300 34,000 32,000 16,370 523,840,000
28/03/2012 33,500 -1.70 ▼ -4.83 33,500 34,000 33,500 7,200 241,200,000
27/03/2012 35,200 0.00 ■■ 0.00 35,500 35,500 34,000 35,660 1,255,232,000
26/03/2012 35,200 1.60 ▲ 4.76 35,200 35,200 35,000 62,280 2,192,256,000
23/03/2012 33,600 1.60 ▲ 5.00 33,600 33,600 33,600 14,760 495,936,000
22/03/2012 32,000 1.50 ▲ 4.92 30,600 32,000 30,500 20,820 666,240,000
21/03/2012 30,500 -0.80 ▼ -2.56 30,700 31,800 30,500 10,610 323,605,000
20/03/2012 31,300 0.90 ▲ 2.96 30,000 31,300 30,000 16,890 528,657,000
19/03/2012 30,400 -1.30 ▼ -4.10 31,800 31,800 30,400 2,250 68,400,000
16/03/2012 31,700 0.10 ▲ 0.32 31,700 32,500 31,000 3,300 104,610,000
15/03/2012 31,600 1.50 ▲ 4.98 30,100 31,600 30,100 4,720 149,152,000
14/03/2012 30,100 0.00 ■■ 0.00 30,000 30,200 30,000 18,110 545,111,000
13/03/2012 30,100 -0.10 ▼ -0.33 30,100 30,300 29,700 35,050 1,055,005,000
12/03/2012 30,200 -0.40 ▼ -1.31 30,200 30,800 30,200 42,310 1,277,762,000
09/03/2012 30,600 0.00 ■■ 0.00 30,000 31,000 30,000 49,600 1,517,760,000
08/03/2012 30,600 -1.50 ▼ -4.67 32,500 32,500 30,600 27,690 847,314,000
07/03/2012 32,100 -1.40 ▼ -4.18 32,100 35,100 32,100 55,070 1,767,747,000
06/03/2012 33,500 -1.70 ▼ -4.83 34,000 34,500 33,500 52,550 1,760,425,000
05/03/2012 35,200 -1.70 ▼ -4.61 36,900 36,900 35,100 125,670 4,423,584,000
02/03/2012 36,900 -1.90 ▼ -4.90 38,800 39,500 36,900 10,720 395,568,000
01/03/2012 38,800 1.60 ▲ 4.30 38,900 39,000 38,500 71,780 2,785,064,000
29/02/2012 37,200 1.70 ▲ 4.79 37,000 37,200 36,900 42,000 1,562,400,000
28/02/2012 35,500 0.50 ▲ 1.43 35,500 35,900 34,900 82,090 2,914,195,000
27/02/2012 35,000 0.50 ▲ 1.45 36,000 36,000 34,600 20,310 710,850,000
24/02/2012 34,500 1.30 ▲ 3.92 34,000 34,800 33,700 34,260 1,181,970,000
23/02/2012 33,200 1.50 ▲ 4.73 32,000 33,200 31,700 26,030 864,196,000
22/02/2012 31,700 1.50 ▲ 4.97 30,000 31,700 29,900 30,780 975,726,000
21/02/2012 30,200 -0.30 ▼ -0.98 30,500 31,000 30,100 13,550 409,210,000
20/02/2012 30,500 0.80 ▲ 2.69 31,000 31,000 29,700 23,480 716,140,000
17/02/2012 29,700 1.40 ▲ 4.95 29,500 29,700 28,300 49,050 1,456,785,000
16/02/2012 28,300 1.30 ▲ 4.81 27,000 28,300 27,000 68,500 1,938,550,000
15/02/2012 27,000 1.10 ▲ 4.25 26,000 27,100 26,000 31,290 844,830,000
14/02/2012 25,900 1.20 ▲ 4.86 25,000 25,900 24,800 35,250 912,975,000
13/02/2012 24,700 0.20 ▲ 0.82 24,300 24,900 24,300 8,820 217,854,000
10/02/2012 24,500 0.00 ■■ 0.00 24,600 25,000 24,500 22,570 552,965,000
09/02/2012 24,500 0.00 ■■ 0.00 24,500 24,600 24,500 11,610 284,445,000
08/02/2012 24,500 0.50 ▲ 2.08 24,200 25,100 24,200 1,920 47,040,000
07/02/2012 24,000 0.20 ▲ 0.84 24,000 24,900 24,000 15,250 366,000,000
06/02/2012 23,800 -0.30 ▼ -1.24 24,100 25,200 23,800 29,510 702,338,000
03/02/2012 24,100 0.00 ■■ 0.00 24,500 24,500 24,100 20,400 491,640,000
02/02/2012 24,100 0.60 ▲ 2.55 23,800 24,500 23,800 14,870 358,367,000
01/02/2012 23,500 0.40 ▲ 1.73 23,500 24,000 23,400 12,690 298,215,000
31/01/2012 23,100 0.10 ▲ 0.43 23,000 24,000 23,000 13,890 320,859,000
30/01/2012 23,000 0.90 ▲ 4.07 22,500 23,000 22,500 14,700 338,100,000
20/01/2012 22,100 0.90 ▲ 4.25 22,200 22,200 21,200 6,140 135,694,000
19/01/2012 21,200 0.10 ▲ 0.47 21,200 22,100 21,200 1,530 32,436,000
18/01/2012 21,100 -0.80 ▼ -3.65 21,100 21,900 21,100 7,580 159,938,000
17/01/2012 21,900 -1.00 ▼ -4.37 23,500 23,500 21,900 8,520 186,588,000
16/01/2012 22,900 1.00 ▲ 4.57 22,000 22,900 21,800 950 21,755,000
13/01/2012 21,900 1.00 ▲ 4.78 20,400 21,900 20,400 22,290 488,151,000
12/01/2012 20,900 -1.00 ▼ -4.57 21,000 21,100 20,900 8,120 169,708,000
11/01/2012 21,900 -1.10 ▼ -4.78 22,000 22,100 21,900 8,860 194,034,000
10/01/2012 23,000 0.30 ▲ 1.32 23,000 23,000 23,000 30 690,000
09/01/2012 23,700 0.00 ■■ 0.00 22,800 23,700 22,800 5,720 135,564,000
06/01/2012 23,700 1.00 ▲ 4.41 23,700 23,800 23,700 18,170 430,629,000
05/01/2012 22,700 1.00 ▲ 4.61 22,400 22,700 21,900 9,710 220,417,000
04/01/2012 21,700 0.30 ▲ 1.40 21,500 21,700 21,500 7,190 156,023,000
03/01/2012 21,400 0.50 ▲ 2.39 20,400 21,400 20,400 7,080 151,512,000
30/12/2011 20,900 0.20 ▲ 0.97 20,900 20,900 20,900 1,600 33,440,000
29/12/2011 20,700 -0.10 ▼ -0.48 21,000 21,000 20,300 3,420 70,794,000
28/12/2011 20,800 0.40 ▲ 1.96 20,000 20,800 20,000 1,500 31,200,000
27/12/2011 20,400 0.40 ▲ 2.00 20,400 20,400 20,400 5,000 102,000,000
26/12/2011 20,000 0.00 ■■ 0.00 19,800 20,000 19,400 10,300 206,000,000
23/12/2011 20,000 0.10 ▲ 0.50 20,000 20,000 19,600 2,500 50,000,000
22/12/2011 19,900 -0.10 ▼ -0.50 20,000 20,000 19,600 9,100 181,090,000
21/12/2011 20,000 0.20 ▲ 1.01 20,000 20,000 19,900 5,910 118,200,000
20/12/2011 19,800 -0.30 ▼ -1.49 19,800 19,800 19,800 1,530 30,294,000
19/12/2011 20,100 -0.50 ▼ -2.43 20,600 20,600 19,800 5,940 119,394,000
16/12/2011 20,600 0.00 ■■ 0.00 20,900 20,900 20,500 5,100 105,060,000
15/12/2011 20,600 0.70 ▲ 3.52 20,400 20,600 19,500 26,070 537,042,000
14/12/2011 19,900 0.40 ▲ 2.05 20,000 20,000 19,600 5,550 110,445,000
13/12/2011 19,500 0.00 ■■ 0.00 19,500 20,400 19,500 23,820 464,490,000
12/12/2011 19,500 -1.00 ▼ -4.88 21,500 21,500 19,500 200,180 3,903,510,000
09/12/2011 20,500 -1.00 ▼ -4.65 21,400 22,100 20,500 57,610 1,181,005,000
08/12/2011 21,500 -0.80 ▼ -3.59 22,400 22,400 21,500 128,490 2,762,535,000
07/12/2011 22,300 -0.30 ▼ -1.33 22,000 22,300 22,000 8,930 199,139,000
06/12/2011 22,600 -0.10 ▼ -0.44 22,900 22,900 21,600 5,140 116,164,000
05/12/2011 22,700 0.10 ▲ 0.44 22,000 23,100 22,000 9,930 225,411,000
02/12/2011 22,600 0.80 ▲ 3.67 22,600 22,600 21,800 5,340 120,684,000
01/12/2011 21,800 -0.20 ▼ -0.91 22,000 22,000 21,000 1,650 35,970,000
30/11/2011 22,000 -0.30 ▼ -1.35 22,500 22,500 22,000 1,510 33,220,000
29/11/2011 22,300 0.00 ■■ 0.00 22,300 22,400 21,500 4,610 102,803,000
28/11/2011 22,300 0.00 ■■ 0.00 22,300 22,500 22,300 1,130 25,199,000
25/11/2011 22,300 -0.40 ▼ -1.76 22,300 22,300 22,300 1,200 26,760,000
24/11/2011 22,700 0.50 ▲ 2.25 22,200 22,900 22,200 370 8,399,000
23/11/2011 22,200 -0.50 ▼ -2.20 22,900 22,900 22,200 3,450 76,590,000
22/11/2011 22,700 -1.10 ▼ -4.62 22,800 22,800 22,700 1,160 26,332,000
21/11/2011 23,800 0.60 ▲ 2.59 23,800 23,800 23,800 10 238,000
18/11/2011 23,200 0.20 ▲ 0.87 22,600 23,900 21,900 22,820 529,424,000
17/11/2011 23,000 -0.70 ▼ -2.95 23,700 23,700 22,700 2,800 64,400,000
16/11/2011 23,700 -0.30 ▼ -1.25 24,000 24,000 23,000 7,420 175,854,000
15/11/2011 24,000 0.90 ▲ 3.90 23,800 24,000 23,100 600 14,400,000
14/11/2011 23,100 -1.10 ▼ -4.55 24,000 24,200 23,000 15,710 362,901,000
11/11/2011 24,200 -0.80 ▼ -3.20 24,400 24,700 24,200 1,100 26,620,000
10/11/2011 25,000 0.00 ■■ 0.00 24,400 25,000 24,400 1,000 25,000,000
09/11/2011 25,000 0.10 ▲ 0.40 25,200 25,200 24,400 1,530 38,250,000
08/11/2011 24,900 0.10 ▲ 0.40 24,300 25,200 24,000 8,170 203,433,000
07/11/2011 24,800 0.70 ▲ 2.90 24,100 24,800 24,100 4,790 118,792,000
04/11/2011 24,100 0.30 ▲ 1.26 24,000 24,100 23,800 12,080 291,128,000
03/11/2011 23,800 -0.30 ▼ -1.24 23,800 23,800 23,800 1,000 23,800,000
02/11/2011 24,100 0.10 ▲ 0.42 24,100 24,100 24,100 3,780 91,098,000
01/11/2011 24,000 0.00 ■■ 0.00 24,000 24,200 24,000 7,220 173,280,000
31/10/2011 24,000 -0.10 ▼ -0.41 23,700 24,400 23,700 2,120 50,880,000
28/10/2011 24,100 0.10 ▲ 0.42 24,000 24,100 24,000 4,910 118,331,000
27/10/2011 24,000 0.00 ■■ 0.00 24,200 24,200 24,000 900 21,600,000
26/10/2011 24,000 0.50 ▲ 2.13 24,000 24,200 24,000 5,450 130,800,000
25/10/2011 23,500 -0.60 ▼ -2.49 24,400 24,400 23,500 3,900 91,650,000
24/10/2011 24,100 -0.10 ▼ -0.41 24,200 24,200 24,100 1,940 46,754,000
21/10/2011 24,200 0.20 ▲ 0.83 24,000 24,200 24,000 3,360 81,312,000
20/10/2011 24,000 0.50 ▲ 2.13 23,600 24,000 23,600 520 12,480,000
19/10/2011 23,500 -0.50 ▼ -2.08 23,500 24,000 23,500 7,290 171,315,000
18/10/2011 24,000 0.00 ■■ 0.00 24,100 24,100 24,000 39,170 940,080,000
17/10/2011 24,000 0.00 ■■ 0.00 24,100 24,100 24,000 8,660 207,840,000
14/10/2011 24,000 -0.30 ▼ -1.23 24,200 24,200 24,000 9,510 228,240,000
13/10/2011 24,300 0.10 ▲ 0.41 24,300 24,300 24,000 5,510 133,893,000
12/10/2011 24,200 0.10 ▲ 0.41 24,100 24,200 24,100 5,840 141,328,000
11/10/2011 24,100 0.00 ■■ 0.00 24,100 24,100 24,000 10,550 254,255,000
10/10/2011 24,100 0.00 ■■ 0.00 23,900 24,200 23,900 1,900 45,790,000
07/10/2011 24,100 0.10 ▲ 0.42 24,100 24,100 24,000 6,050 145,805,000
06/10/2011 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 5,340 128,160,000
05/10/2011 24,000 -0.10 ▼ -0.41 24,000 24,100 24,000 9,140 219,360,000
04/10/2011 24,100 0.00 ■■ 0.00 24,000 24,100 24,000 10,680 257,388,000
03/10/2011 24,100 0.10 ▲ 0.42 24,100 24,100 24,000 15,510 373,791,000
30/09/2011 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 9,920 238,080,000
29/09/2011 24,000 0.30 ▲ 1.27 24,000 24,000 24,000 10,020 240,480,000
28/09/2011 23,700 0.00 ■■ 0.00 23,700 23,900 23,700 7,600 180,120,000
27/09/2011 23,700 -0.50 ▼ -2.07 23,700 24,400 23,700 16,410 388,917,000
26/09/2011 24,200 0.00 ■■ 0.00 24,200 24,200 23,800 7,400 179,080,000
23/09/2011 24,200 0.30 ▲ 1.26 23,600 24,200 23,600 1,700 41,140,000
22/09/2011 23,900 0.00 ■■ 0.00 23,900 24,000 23,900 4,370 104,443,000
21/09/2011 23,900 0.00 ■■ 0.00 23,900 23,900 23,500 4,810 114,959,000
20/09/2011 23,900 -0.10 ▼ -0.42 23,900 24,000 23,400 18,200 434,980,000
19/09/2011 24,000 0.00 ■■ 0.00 24,000 24,800 24,000 12,330 295,920,000
16/09/2011 24,000 -1.00 ▼ -4.00 24,000 24,600 24,000 5,450 130,800,000
15/09/2011 25,000 0.00 ■■ 0.00 25,000 25,000 24,300 3,230 80,750,000
14/09/2011 25,000 -1.00 ▼ -3.85 26,000 26,000 25,000 5,050 126,250,000
13/09/2011 26,000 0.70 ▲ 2.77 25,400 26,100 25,000 1,120 29,120,000
12/09/2011 25,300 1.20 ▲ 4.98 24,000 25,300 24,000 23,140 585,442,000
09/09/2011 24,100 -0.90 ▼ -3.60 24,200 24,500 24,000 16,000 385,600,000
08/09/2011 25,000 -1.00 ▼ -3.85 26,000 26,800 25,000 5,230 130,750,000
07/09/2011 26,000 0.10 ▲ 0.39 26,600 26,600 26,000 3,020 78,520,000
06/09/2011 25,900 0.60 ▲ 2.37 25,900 25,900 25,900 10 259,000
05/09/2011 25,300 -0.90 ▼ -3.44 25,300 25,300 25,000 5,710 144,463,000
01/09/2011 26,200 0.00 ■■ 0.00 26,500 26,500 26,100 5,200 136,240,000
31/08/2011 26,200 -0.40 ▼ -1.50 26,800 26,800 26,200 2,910 76,242,000
30/08/2011 26,600 0.20 ▲ 0.76 27,000 27,000 25,500 7,090 188,594,000
29/08/2011 26,400 0.10 ▲ 0.38 27,000 27,000 26,000 1,420 37,488,000
26/08/2011 26,300 0.80 ▲ 3.14 26,400 26,400 26,100 19,250 506,275,000
25/08/2011 25,500 0.00 ■■ 0.00 25,900 25,900 25,500 5,470 139,485,000
24/08/2011 25,500 0.20 ▲ 0.79 25,300 25,500 25,300 2,160 55,080,000
23/08/2011 25,300 -0.70 ▼ -2.69 25,000 26,000 25,000 7,940 200,882,000
22/08/2011 26,000 0.00 ■■ 0.00 26,000 26,000 25,500 3,720 96,720,000
19/08/2011 26,000 0.00 ■■ 0.00 26,000 26,000 25,000 4,990 129,740,000
18/08/2011 26,000 0.80 ▲ 3.17 25,700 26,200 25,700 9,210 239,460,000
17/08/2011 25,200 1.20 ▲ 5.00 24,500 25,200 24,000 15,380 387,576,000
16/08/2011 24,000 0.00 ■■ 0.00 24,000 24,700 24,000 9,320 223,680,000
15/08/2011 24,000 0.40 ▲ 1.69 24,000 24,000 24,000 1,180 28,320,000
12/08/2011 23,600 -0.40 ▼ -1.67 24,000 24,700 23,200 5,380 126,968,000
11/08/2011 24,000 0.00 ■■ 0.00 24,000 24,100 24,000 6,050 145,200,000
10/08/2011 24,000 0.50 ▲ 2.13 24,000 24,000 23,400 3,620 86,880,000
09/08/2011 23,500 -1.20 ▼ -4.86 23,500 23,600 23,500 7,170 168,495,000
08/08/2011 24,700 -1.30 ▼ -5.00 25,100 26,000 24,700 16,790 414,713,000
05/08/2011 26,000 0.70 ▲ 2.77 26,000 26,100 25,800 7,420 192,920,000
04/08/2011 25,300 1.20 ▲ 4.98 25,200 25,300 24,800 1,742 44,072,600
03/08/2011 24,100 1.10 ▲ 4.78 24,000 24,100 23,000 48,250 1,162,825,000
02/08/2011 23,000 0.50 ▲ 2.22 23,000 23,000 22,800 13,370 307,510,000
01/08/2011 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 2,530 56,925,000
29/07/2011 22,500 -0.50 ▼ -2.17 23,000 23,000 22,100 2,360 53,100,000
28/07/2011 23,000 1.00 ▲ 4.55 23,000 23,000 23,000 10 230,000
27/07/2011 22,000 -1.00 ▼ -4.35 23,800 23,800 22,000 5,150 113,300,000
26/07/2011 23,000 0.70 ▲ 3.14 22,200 23,000 22,200 30,520 701,960,000
25/07/2011 22,300 0.50 ▲ 2.29 22,300 22,300 22,300 10 223,000
22/07/2011 21,800 -1.10 ▼ -4.80 22,000 22,100 21,800 10,140 221,052,000
21/07/2011 22,900 0.00 ■■ 0.00 22,900 22,900 22,900 110 2,519,000
20/07/2011 22,900 0.90 ▲ 4.09 22,500 22,900 22,300 1,640 37,556,000
19/07/2011 22,000 -0.60 ▼ -2.65 22,100 22,300 22,000 18,540 407,880,000
18/07/2011 22,600 -0.90 ▼ -3.83 22,700 23,000 22,600 486 10,983,600
15/07/2011 23,500 -1.20 ▼ -4.86 24,700 24,700 23,500 32,680 767,980,000
14/07/2011 24,700 -1.30 ▼ -5.00 24,800 26,000 24,700 12,720 314,184,000
13/07/2011 26,000 -1.10 ▼ -4.06 28,000 28,300 26,000 45,050 1,171,300,000
12/07/2011 27,100 1.20 ▲ 4.63 26,800 27,100 26,700 33,070 896,197,000
11/07/2011 25,900 1.10 ▲ 4.44 25,800 26,000 25,500 28,960 750,064,000
08/07/2011 24,800 1.10 ▲ 4.64 23,800 24,800 23,700 25,010 620,248,000
07/07/2011 23,700 0.30 ▲ 1.28 23,100 23,700 23,000 3,590 85,083,000
06/07/2011 23,400 -0.10 ▼ -0.43 23,500 23,600 23,000 17,580 411,372,000
05/07/2011 23,500 0.60 ▲ 2.62 23,000 23,500 23,000 13,320 313,020,000
04/07/2011 22,900 -0.20 ▼ -0.87 23,300 23,300 22,900 1,350 30,915,000
01/07/2011 23,100 0.40 ▲ 1.76 23,600 23,600 22,700 53,530 1,236,543,000
30/06/2011 22,700 0.40 ▲ 1.79 22,700 22,700 22,500 17,030 386,581,000
29/06/2011 22,300 0.90 ▲ 4.21 21,400 22,300 21,400 93,500 2,085,050,000
28/06/2011 21,400 0.10 ▲ 0.47 21,300 21,400 21,300 28,920 618,888,000
27/06/2011 21,300 0.30 ▲ 1.43 21,000 21,300 21,000 9,500 202,350,000
24/06/2011 21,000 0.00 ■■ 0.00 20,600 21,000 20,600 4,170 87,570,000
23/06/2011 21,000 0.00 ■■ 0.00 21,500 21,500 21,000 8,330 174,930,000
22/06/2011 21,000 1.00 ▲ 5.00 20,000 21,000 20,000 40,530 851,130,000
21/06/2011 20,000 0.30 ▲ 1.52 19,200 20,000 19,200 16,600 332,000,000
20/06/2011 19,700 -0.40 ▼ -1.99 20,500 20,500 19,700 13,530 266,541,000
17/06/2011 21,300 0.00 ■■ 0.00 21,200 21,300 21,200 19,940 424,722,000
16/06/2011 21,300 0.20 ▲ 0.95 21,200 21,300 21,000 7,150 152,295,000
15/06/2011 21,100 -0.90 ▼ -4.09 21,900 21,900 21,100 13,690 288,859,000
14/06/2011 22,000 0.00 ■■ 0.00 22,100 22,100 22,000 4,210 92,620,000
13/06/2011 22,000 0.00 ■■ 0.00 22,500 22,500 21,400 9,440 207,680,000
10/06/2011 22,000 1.00 ▲ 4.76 21,700 22,000 21,200 17,120 376,640,000
09/06/2011 21,000 0.10 ▲ 0.48 21,000 21,000 20,800 18,530 389,130,000
08/06/2011 20,900 0.30 ▲ 1.46 21,200 21,200 20,800 12,720 265,848,000
07/06/2011 20,600 0.60 ▲ 3.00 20,800 21,000 20,000 14,620 301,172,000
06/06/2011 20,000 0.80 ▲ 4.17 20,100 20,100 19,500 2,350 47,000,000
03/06/2011 19,200 -0.90 ▼ -4.48 20,000 20,000 19,200 4,710 90,432,000
02/06/2011 20,100 0.60 ▲ 3.08 20,000 20,100 19,900 8,370 168,237,000
01/06/2011 19,500 0.90 ▲ 4.84 19,500 19,500 19,500 7,380 143,910,000
31/05/2011 18,600 -0.10 ▼ -0.53 18,700 18,700 18,600 34,320 638,352,000
30/05/2011 18,700 -0.30 ▼ -1.58 19,000 19,500 18,700 9,940 185,878,000
27/05/2011 19,000 0.00 ■■ 0.00 19,500 19,500 19,000 5,120 97,280,000
26/05/2011 19,000 0.90 ▲ 4.97 17,500 19,000 17,300 16,640 316,160,000
25/05/2011 18,100 -0.90 ▼ -4.74 19,000 19,000 18,100 27,650 500,465,000
24/05/2011 19,000 -1.00 ▼ -5.00 20,000 20,000 19,000 7,820 148,580,000
23/05/2011 20,000 -0.30 ▼ -1.48 20,000 20,000 20,000 18,520 370,400,000
20/05/2011 20,300 -0.30 ▼ -1.46 20,600 20,600 20,300 22,910 465,073,000
19/05/2011 20,600 -0.50 ▼ -2.37 20,600 21,000 20,600 10,730 221,038,000
18/05/2011 21,100 -0.70 ▼ -3.21 21,000 21,100 21,000 1,490 31,439,000
17/05/2011 21,800 0.00 ■■ 0.00 21,800 21,800 21,800 0 0
16/05/2011 21,800 0.00 ■■ 0.00 21,800 21,800 21,000 5,650 123,170,000
13/05/2011 21,800 0.00 ■■ 0.00 21,800 21,800 21,800 200 4,360,000
12/05/2011 21,800 -0.20 ▼ -0.91 21,900 22,000 21,800 1,530 33,354,000
11/05/2011 22,000 0.40 ▲ 1.85 22,000 22,000 22,000 10 220,000
10/05/2011 21,600 0.00 ■■ 0.00 21,600 21,600 21,500 5,470 118,152,000
09/05/2011 21,600 -0.10 ▼ -0.46 22,000 22,000 21,600 5,200 112,320,000
06/05/2011 21,700 0.10 ▲ 0.46 21,700 21,700 21,700 2,000 43,400,000
05/05/2011 21,600 -0.60 ▼ -2.70 21,600 21,600 21,600 3,000 64,800,000
04/05/2011 22,200 0.20 ▲ 0.91 22,300 22,300 21,800 4,120 91,464,000
29/04/2011 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 10,400 228,800,000
28/04/2011 22,000 0.50 ▲ 2.33 21,300 22,400 21,300 11,060 243,320,000
27/04/2011 21,500 0.30 ▲ 1.42 21,000 21,900 21,000 13,780 296,270,000
26/04/2011 21,200 -0.50 ▼ -2.30 21,100 21,700 21,100 11,100 235,320,000
25/04/2011 21,700 1.00 ▲ 4.83 21,400 21,700 20,800 6,140 133,238,000
22/04/2011 20,700 -0.80 ▼ -3.72 21,500 21,700 20,700 34,460 713,322,000
21/04/2011 21,500 -0.10 ▼ -0.46 21,500 21,600 21,500 7,580 162,970,000
20/04/2011 21,600 -0.10 ▼ -0.46 21,100 22,000 21,100 5,510 119,016,000
19/04/2011 21,700 0.20 ▲ 0.93 21,100 22,100 21,100 2,510 54,467,000
18/04/2011 21,500 0.00 ■■ 0.00 21,500 21,500 21,300 2,220 47,730,000
15/04/2011 21,500 -0.50 ▼ -2.27 22,000 22,000 21,500 10,940 235,210,000
14/04/2011 22,000 0.20 ▲ 0.92 22,000 22,000 22,000 1,600 35,200,000
13/04/2011 21,800 -0.20 ▼ -0.91 22,000 22,000 21,800 7,270 158,486,000
08/04/2011 22,000 0.70 ▲ 3.29 21,400 22,000 21,400 12,910 284,020,000
07/04/2011 21,300 -0.90 ▼ -4.05 22,200 22,200 21,300 64,990 1,384,287,000
06/04/2011 22,200 0.60 ▲ 2.78 21,600 22,600 21,600 2,510 55,722,000
05/04/2011 21,600 0.00 ■■ 0.00 21,600 22,100 21,600 12,110 261,576,000
04/04/2011 21,600 -0.90 ▼ -4.00 22,500 22,500 21,600 14,700 317,520,000
01/04/2011 22,500 -0.30 ▼ -1.32 23,400 23,400 22,500 3,350 75,375,000
31/03/2011 22,800 -0.10 ▼ -0.44 22,500 22,900 22,500 5,630 128,364,000
30/03/2011 22,900 0.00 ■■ 0.00 22,500 22,900 22,500 1,290 29,541,000
29/03/2011 22,900 -0.30 ▼ -1.29 22,900 23,000 22,500 7,480 171,292,000
28/03/2011 23,200 -0.20 ▼ -0.85 23,400 23,400 23,000 4,500 104,400,000
25/03/2011 23,400 0.00 ■■ 0.00 23,200 23,500 22,500 3,850 90,090,000
24/03/2011 23,400 0.00 ■■ 0.00 23,400 23,400 23,100 6,550 153,270,000
23/03/2011 23,400 0.00 ■■ 0.00 23,000 23,400 23,000 6,230 145,782,000
22/03/2011 23,400 -0.50 ▼ -2.09 24,000 24,000 22,800 16,820 393,588,000
21/03/2011 23,900 0.30 ▲ 1.27 24,500 24,600 23,600 7,120 170,168,000
18/03/2011 23,600 1.10 ▲ 4.89 22,900 23,600 22,900 22,230 524,628,000
17/03/2011 22,500 -0.40 ▼ -1.75 23,000 23,000 22,400 4,360 98,100,000
16/03/2011 22,900 0.00 ■■ 0.00 22,900 23,000 22,400 6,730 154,117,000
15/03/2011 22,900 0.00 ■■ 0.00 22,200 22,900 22,200 2,930 67,097,000
14/03/2011 22,900 -0.40 ▼ -1.72 23,500 23,500 22,500 11,800 270,220,000
11/03/2011 23,300 1.10 ▲ 4.95 22,200 23,300 22,200 10,970 255,601,000
10/03/2011 22,200 0.80 ▲ 3.74 21,500 22,200 21,500 10,050 223,110,000
09/03/2011 21,400 0.00 ■■ 0.00 21,400 21,400 21,000 5,130 109,782,000
08/03/2011 21,400 0.30 ▲ 1.42 21,500 21,900 21,400 22,040 471,656,000
07/03/2011 21,100 -1.10 ▼ -4.95 23,200 23,200 21,100 62,010 1,308,411,000
04/03/2011 22,200 -1.10 ▼ -4.72 23,300 23,300 22,200 92,140 2,045,508,000
03/03/2011 23,300 -0.50 ▼ -2.10 23,100 23,400 23,100 2,510 58,483,000
02/03/2011 23,800 -0.70 ▼ -2.86 24,500 24,600 23,800 19,120 455,056,000
01/03/2011 24,500 0.30 ▲ 1.24 24,000 24,500 23,800 3,030 74,235,000
28/02/2011 24,200 -0.60 ▼ -2.42 24,000 24,500 24,000 8,850 214,170,000
25/02/2011 24,800 0.70 ▲ 2.90 25,000 25,000 23,900 4,140 102,672,000
24/02/2011 24,100 -0.90 ▼ -3.60 25,000 25,000 24,100 2,850 68,685,000
23/02/2011 25,000 -1.00 ▼ -3.85 26,000 26,100 25,000 22,110 552,750,000
22/02/2011 27,000 1.20 ▲ 4.65 25,800 27,000 25,800 27,390 739,530,000
21/02/2011 25,800 -1.20 ▼ -4.44 27,000 27,000 25,800 45,960 1,185,768,000
18/02/2011 27,000 -1.00 ▼ -3.57 28,000 28,000 27,000 17,210 464,670,000
17/02/2011 28,000 -0.50 ▼ -1.75 28,500 28,800 28,000 19,340 541,520,000
16/02/2011 28,500 -0.50 ▼ -1.72 29,900 29,900 28,500 9,110 259,635,000
15/02/2011 29,000 -0.70 ▼ -2.36 28,700 30,100 28,700 12,190 353,510,000
14/02/2011 29,700 -0.30 ▼ -1.00 30,000 30,000 29,700 5,670 168,399,000
11/02/2011 30,000 0.20 ▲ 0.67 29,700 30,000 29,700 5,190 155,700,000
10/02/2011 29,800 -0.20 ▼ -0.67 30,000 30,000 29,800 3,870 115,326,000
09/02/2011 30,000 -0.60 ▼ -1.96 30,200 30,500 30,000 2,400 72,000,000
08/02/2011 30,600 1.20 ▲ 4.08 29,600 30,600 29,600 40 1,224,000
28/01/2011 29,400 -0.10 ▼ -0.34 29,500 30,400 29,400 7,070 207,858,000
27/01/2011 29,500 0.00 ■■ 0.00 30,800 30,800 29,500 19,620 578,790,000
26/01/2011 29,500 -0.50 ▼ -1.67 30,900 30,900 29,500 24,090 710,655,000
25/01/2011 30,000 -0.30 ▼ -0.99 30,300 30,300 30,000 22,710 681,300,000
24/01/2011 30,300 -1.00 ▼ -3.19 31,200 31,300 30,300 20,100 609,030,000
21/01/2011 31,300 0.00 ■■ 0.00 31,300 31,400 31,300 9,480 296,724,000
20/01/2011 31,300 0.30 ▲ 0.97 31,000 31,300 31,000 14,190 444,147,000
19/01/2011 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 4,400 136,400,000
18/01/2011 31,000 0.00 ■■ 0.00 30,800 31,100 30,800 22,800 706,800,000
17/01/2011 31,000 1.00 ▲ 3.33 30,200 31,000 30,000 24,070 746,170,000
14/01/2011 30,000 0.00 ■■ 0.00 30,000 30,200 29,800 2,270 68,100,000
13/01/2011 30,000 0.40 ▲ 1.35 29,600 30,000 29,600 3,470 104,100,000
12/01/2011 29,600 0.20 ▲ 0.68 29,400 29,600 29,400 5,460 161,616,000
11/01/2011 29,400 -0.60 ▼ -2.00 29,800 30,500 29,400 18,600 546,840,000
10/01/2011 30,000 -0.30 ▼ -0.99 30,300 30,700 30,000 20,590 617,700,000
07/01/2011 30,300 -0.70 ▼ -2.26 31,000 31,000 30,300 19,730 597,819,000
06/01/2011 31,000 0.00 ■■ 0.00 31,000 31,000 30,300 6,670 206,770,000
05/01/2011 31,000 -0.30 ▼ -0.96 31,000 31,000 31,000 6,920 214,520,000
04/01/2011 31,300 -0.10 ▼ -0.32 31,000 31,400 30,900 8,640 270,432,000
31/12/2010 31,400 1.40 ▲ 4.67 31,000 31,400 30,200 39,220 1,231,508,000
30/12/2010 30,000 -0.30 ▼ -0.99 30,900 30,900 30,000 15,500 465,000,000
29/12/2010 30,300 -0.70 ▼ -2.26 31,000 31,500 30,300 23,780 720,534,000
28/12/2010 31,000 0.50 ▲ 1.64 30,100 31,000 30,100 7,040 218,240,000
27/12/2010 30,500 -0.20 ▼ -0.65 30,700 30,700 30,500 6,730 205,265,000
24/12/2010 30,700 0.00 ■■ 0.00 31,200 31,200 30,000 40,440 1,241,508,000
23/12/2010 30,700 -0.30 ▼ -0.97 30,600 31,900 30,500 5,520 169,464,000
22/12/2010 31,000 -1.00 ▼ -3.12 32,800 32,800 31,000 7,220 223,820,000
21/12/2010 32,000 1.30 ▲ 4.23 30,700 32,000 30,500 103,170 3,301,440,000
20/12/2010 30,700 -1.20 ▼ -3.76 31,100 31,900 30,700 33,460 1,027,222,000
17/12/2010 31,900 -0.10 ▼ -0.31 31,300 32,000 31,200 11,730 374,187,000
16/12/2010 32,000 0.00 ■■ 0.00 31,900 32,000 31,300 31,670 1,013,440,000
15/12/2010 32,000 -0.70 ▼ -2.14 33,000 33,000 32,000 17,890 572,480,000
14/12/2010 32,700 -0.20 ▼ -0.61 34,000 34,000 31,500 24,320 795,264,000
13/12/2010 32,900 1.50 ▲ 4.78 32,800 32,900 32,500 242,690 7,984,501,000
10/12/2010 31,400 0.10 ▲ 0.32 31,500 31,500 30,600 48,460 1,521,644,000
09/12/2010 31,300 -0.20 ▼ -0.63 31,500 31,500 31,000 5,380 168,394,000
08/12/2010 31,500 -0.50 ▼ -1.56 32,000 32,000 31,000 57,930 1,824,795,000
07/12/2010 32,000 -1.00 ▼ -3.03 33,000 33,000 31,500 4,390 140,480,000
06/12/2010 33,000 1.50 ▲ 4.76 31,500 33,000 30,800 122,430 4,040,190,000
03/12/2010 31,500 0.50 ▲ 1.61 32,000 32,000 30,000 33,010 1,039,815,000
02/12/2010 31,000 -0.50 ▼ -1.59 31,000 31,500 30,000 71,170 2,206,270,000
01/12/2010 31,500 -0.20 ▼ -0.63 32,700 32,700 31,500 2,120 66,780,000
30/11/2010 31,700 1.10 ▲ 3.59 32,000 32,000 31,700 3,610 114,437,000
29/11/2010 30,600 0.00 ■■ 0.00 30,400 30,600 30,300 1,590 48,654,000
26/11/2010 30,600 0.60 ▲ 2.00 31,200 31,200 30,600 2,960 90,576,000
25/11/2010 30,000 -1.00 ▼ -3.23 31,000 32,000 30,000 32,460 973,800,000
24/11/2010 31,000 -1.00 ▼ -3.12 31,000 32,000 30,400 13,140 407,340,000
23/11/2010 32,000 -0.70 ▼ -2.14 31,300 32,000 31,300 7,620 243,840,000
22/11/2010 32,700 0.20 ▲ 0.62 32,100 33,500 30,900 21,520 703,704,000
19/11/2010 32,500 -0.80 ▼ -2.40 32,100 32,500 31,800 6,420 208,650,000
18/11/2010 33,300 1.00 ▲ 3.10 33,600 33,700 33,300 7,700 256,410,000
17/11/2010 32,300 0.00 ■■ 0.00 33,500 33,700 30,700 16,110 520,353,000
16/11/2010 32,300 -1.60 ▼ -4.72 33,300 33,800 32,300 38,200 1,233,860,000
15/11/2010 33,900 0.00 ■■ 0.00 33,900 34,900 32,600 17,550 594,945,000
12/11/2010 33,900 -1.10 ▼ -3.14 33,500 34,800 33,300 11,110 376,629,000
11/11/2010 35,000 1.00 ▲ 2.94 34,500 35,000 34,500 26,600 931,000,000
10/11/2010 34,000 0.00 ■■ 0.00 33,300 34,000 33,000 25,230 857,820,000
09/11/2010 34,000 0.00 ■■ 0.00 34,900 35,400 33,500 61,540 2,092,360,000
08/11/2010 34,000 0.50 ▲ 1.49 32,100 34,000 32,100 11,520 391,680,000
05/11/2010 33,500 0.00 ■■ 0.00 34,000 34,000 33,500 1,210 40,535,000
04/11/2010 33,500 0.10 ▲ 0.30 33,500 34,600 33,200 34,680 1,161,780,000
03/11/2010 33,400 -0.60 ▼ -1.76 33,500 33,500 33,000 35,160 1,174,344,000
02/11/2010 34,000 1.00 ▲ 3.03 34,000 34,200 32,600 54,480 1,852,320,000
01/11/2010 33,000 0.00 ■■ 0.00 32,300 34,300 32,300 7,410 244,530,000
29/10/2010 33,000 0.00 ■■ 0.00 33,700 33,700 33,000 13,400 442,200,000
28/10/2010 33,000 0.00 ■■ 0.00 33,000 34,500 33,000 14,320 472,560,000
27/10/2010 33,000 0.00 ■■ 0.00 34,000 34,500 32,000 40,500 1,336,500,000
26/10/2010 33,000 0.10 ▲ 0.30 33,000 33,100 32,900 20,310 670,230,000
25/10/2010 32,900 -0.10 ▼ -0.30 34,000 34,000 32,000 12,230 402,367,000
22/10/2010 33,000 -0.90 ▼ -2.65 32,500 33,000 32,500 10,600 349,800,000
21/10/2010 33,900 -0.10 ▼ -0.29 32,900 33,900 32,900 15,810 535,959,000
20/10/2010 34,000 0.50 ▲ 1.49 32,500 34,300 32,500 2,440 82,960,000
19/10/2010 33,500 -0.50 ▼ -1.47 34,200 34,200 33,300 30,130 1,009,355,000
18/10/2010 34,000 -0.20 ▼ -0.58 34,200 34,200 34,000 4,980 169,320,000
15/10/2010 34,200 -0.60 ▼ -1.72 34,800 34,800 34,000 31,270 1,069,434,000
14/10/2010 34,800 -0.20 ▼ -0.57 35,000 35,000 34,800 2,310 80,388,000
13/10/2010 35,000 0.10 ▲ 0.29 35,300 36,300 35,000 75,230 2,633,050,000
12/10/2010 34,900 -0.90 ▼ -2.51 34,200 35,100 34,200 144,010 5,025,949,000
11/10/2010 35,800 0.60 ▲ 1.70 33,800 35,800 33,600 46,900 1,679,020,000
08/10/2010 35,200 1.20 ▲ 3.53 33,600 35,200 33,600 49,610 1,746,272,000
07/10/2010 34,000 -1.00 ▼ -2.86 35,000 35,000 33,500 12,010 408,340,000
06/10/2010 35,000 0.80 ▲ 2.34 33,800 35,000 33,800 39,330 1,376,550,000
05/10/2010 34,200 1.20 ▲ 3.64 33,500 34,200 33,000 49,140 1,680,588,000
04/10/2010 33,000 -1.00 ▼ -2.94 34,000 34,100 33,000 92,530 3,053,490,000
01/10/2010 34,000 -0.70 ▼ -2.02 35,000 35,000 34,000 2,950 100,300,000
30/09/2010 34,700 0.70 ▲ 2.06 34,700 34,700 34,700 18,400 638,480,000
29/09/2010 34,000 0.00 ■■ 0.00 34,000 34,000 33,500 39,450 1,341,300,000
28/09/2010 34,000 -0.70 ▼ -2.02 34,800 34,800 34,000 20,370 692,580,000
27/09/2010 34,700 -0.30 ▼ -0.86 35,200 35,200 34,700 6,330 219,651,000
24/09/2010 35,000 0.50 ▲ 1.45 35,000 35,500 34,500 14,000 490,000,000
23/09/2010 34,500 -0.30 ▼ -0.86 35,000 35,000 34,500 12,070 416,415,000
22/09/2010 34,800 -0.20 ▼ -0.57 34,900 35,000 34,800 3,550 123,540,000
21/09/2010 35,000 0.00 ■■ 0.00 35,000 35,200 34,900 15,210 532,350,000
20/09/2010 35,000 0.00 ■■ 0.00 34,900 35,100 34,900 13,390 468,650,000
17/09/2010 35,000 0.00 ■■ 0.00 35,400 35,900 34,800 26,030 911,050,000
16/09/2010 35,000 0.00 ■■ 0.00 35,000 35,000 34,600 30,040 1,051,400,000
15/09/2010 35,000 -0.30 ▼ -0.85 35,200 35,200 35,000 110 3,850,000
14/09/2010 35,300 0.30 ▲ 0.86 34,800 35,800 34,800 34,420 1,215,026,000
13/09/2010 35,000 -0.80 ▼ -2.23 35,200 36,500 34,900 44,720 1,565,200,000
10/09/2010 35,800 0.80 ▲ 2.29 35,000 35,800 34,900 21,630 774,354,000
09/09/2010 35,000 0.00 ■■ 0.00 35,100 35,100 35,000 7,080 247,800,000
08/09/2010 35,000 -1.00 ▼ -2.78 35,500 35,500 35,000 9,590 335,650,000
07/09/2010 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 3,610 129,960,000
06/09/2010 36,000 -0.50 ▼ -1.37 36,500 36,800 35,500 20,520 738,720,000
01/09/2010 36,500 -0.10 ▼ -0.27 35,600 36,500 35,500 26,660 973,090,000
31/08/2010 36,600 0.10 ▲ 0.27 35,500 36,700 35,500 57,910 2,119,506,000
30/08/2010 36,500 1.70 ▲ 4.89 34,800 36,500 34,500 56,650 2,067,725,000
27/08/2010 34,800 -0.10 ▼ -0.29 34,900 34,900 34,600 4,810 167,388,000
26/08/2010 34,900 0.00 ■■ 0.00 35,000 35,000 34,900 7,400 258,260,000
25/08/2010 34,900 -0.10 ▼ -0.29 35,400 35,600 33,300 19,830 692,067,000
24/08/2010 35,000 0.00 ■■ 0.00 35,500 35,500 34,500 9,850 344,750,000
23/08/2010 35,000 -0.30 ▼ -0.85 35,800 35,800 35,000 6,160 215,600,000
20/08/2010 35,300 -0.60 ▼ -1.67 36,400 36,400 35,300 6,400 225,920,000
19/08/2010 35,900 -0.10 ▼ -0.28 36,000 36,000 35,900 2,540 91,186,000
18/08/2010 36,000 0.10 ▲ 0.28 34,800 36,800 34,800 16,520 594,720,000
17/08/2010 35,900 0.10 ▲ 0.28 35,800 36,000 35,800 11,260 404,234,000
16/08/2010 35,800 1.20 ▲ 3.47 35,000 35,800 35,000 3,440 123,152,000
13/08/2010 34,600 -0.30 ▼ -0.86 34,200 35,500 34,100 24,470 846,662,000
12/08/2010 34,900 -1.70 ▼ -4.64 36,100 36,300 34,900 20,460 714,054,000
11/08/2010 36,600 -0.40 ▼ -1.08 37,000 37,400 36,500 8,920 326,472,000
10/08/2010 37,000 0.00 ■■ 0.00 37,000 37,600 37,000 27,940 1,033,780,000
09/08/2010 37,000 0.00 ■■ 0.00 37,500 37,700 36,800 20,890 772,930,000
06/08/2010 37,000 0.00 ■■ 0.00 37,000 37,800 36,800 12,650 468,050,000
05/08/2010 37,000 -0.20 ▼ -0.54 37,200 37,200 36,700 30,120 1,114,440,000
04/08/2010 37,200 0.00 ■■ 0.00 37,200 37,900 37,000 46,920 1,745,424,000
03/08/2010 37,200 0.10 ▲ 0.27 37,200 37,200 37,100 39,400 1,465,680,000
02/08/2010 37,100 -0.10 ▼ -0.27 37,200 38,000 37,100 35,700 1,324,470,000
30/07/2010 37,200 0.20 ▲ 0.54 37,000 37,200 36,900 54,990 2,045,628,000
29/07/2010 37,000 0.20 ▲ 0.54 37,000 37,200 36,900 24,850 919,450,000
28/07/2010 36,800 -1.40 ▼ -3.66 38,100 38,200 36,800 3,800 139,840,000
27/07/2010 38,200 0.00 ■■ 0.00 38,600 38,800 38,200 27,840 1,063,488,000
26/07/2010 38,200 0.20 ▲ 0.53 38,000 38,500 38,000 24,090 920,238,000
23/07/2010 38,000 0.00 ■■ 0.00 38,000 38,400 38,000 19,280 732,640,000
22/07/2010 38,000 0.00 ■■ 0.00 38,000 38,100 38,000 24,000 912,000,000
21/07/2010 38,000 0.60 ▲ 1.60 37,400 38,000 37,400 35,790 1,360,020,000
20/07/2010 37,400 0.00 ■■ 0.00 37,500 37,500 37,000 29,400 1,099,560,000
19/07/2010 37,400 -0.10 ▼ -0.27 37,500 37,500 37,400 9,060 338,844,000
16/07/2010 37,500 -0.30 ▼ -0.79 37,300 37,900 37,300 11,030 413,625,000
15/07/2010 37,800 -0.20 ▼ -0.53 38,000 38,000 36,800 2,470 93,366,000
14/07/2010 38,000 0.50 ▲ 1.33 38,500 38,600 38,000 8,910 338,580,000
13/07/2010 37,500 0.70 ▲ 1.90 37,000 37,500 36,800 12,650 474,375,000
12/07/2010 36,800 0.30 ▲ 0.82 36,500 36,800 36,400 19,730 726,064,000
09/07/2010 36,500 -0.20 ▼ -0.54 36,700 36,700 36,500 9,170 334,705,000
08/07/2010 36,700 -0.10 ▼ -0.27 36,800 36,800 36,700 6,010 220,567,000
07/07/2010 36,800 -0.20 ▼ -0.54 37,000 37,000 36,800 25,450 936,560,000
06/07/2010 37,000 -0.50 ▼ -1.33 37,000 37,500 37,000 5,970 220,890,000
05/07/2010 37,500 -0.10 ▼ -0.27 37,800 37,800 37,200 7,860 294,750,000
02/07/2010 37,600 -0.20 ▼ -0.53 38,000 38,000 37,500 3,030 113,928,000
01/07/2010 37,800 -0.70 ▼ -1.82 37,600 38,000 37,600 8,030 303,534,000
30/06/2010 38,500 0.00 ■■ 0.00 37,100 38,500 37,100 26,240 1,010,240,000
29/06/2010 38,500 0.50 ▲ 1.32 37,500 38,500 37,500 54,640 2,103,640,000
28/06/2010 38,000 -0.40 ▼ -1.04 39,000 39,000 37,800 59,040 2,243,520,000
25/06/2010 38,400 -0.60 ▼ -1.54 38,500 38,900 38,400 7,230 277,632,000
24/06/2010 39,000 1.00 ▲ 2.63 37,900 39,000 37,900 32,700 1,275,300,000
23/06/2010 38,000 -0.90 ▼ -2.31 37,800 38,300 37,800 30,870 1,173,060,000
22/06/2010 38,900 0.10 ▲ 0.26 39,000 39,000 38,700 25,160 978,724,000
21/06/2010 38,800 -0.40 ▼ -1.02 39,200 39,200 38,600 12,240 474,912,000
18/06/2010 39,200 0.10 ▲ 0.26 39,800 39,800 39,100 5,910 231,672,000
17/06/2010 39,100 -0.90 ▼ -2.25 39,000 39,400 39,000 5,600 218,960,000
16/06/2010 40,000 0.50 ▲ 1.27 40,500 40,500 39,600 560 22,400,000
15/06/2010 39,500 0.00 ■■ 0.00 40,000 40,000 39,500 140 5,530,000
14/06/2010 39,500 -1.40 ▼ -3.42 40,100 40,200 39,500 4,670 184,465,000
11/06/2010 40,900 -0.10 ▼ -0.24 41,000 41,000 40,500 3,840 157,056,000
10/06/2010 41,000 0.50 ▲ 1.23 41,000 41,000 41,000 2,210 90,610,000
09/06/2010 41,500 1.70 ▲ 4.27 40,500 41,500 39,800 8,270 343,205,000
08/06/2010 39,800 0.00 ■■ 0.00 39,800 39,800 38,800 10,720 426,656,000
07/06/2010 39,800 -2.00 ▼ -4.78 39,800 40,000 39,800 20,240 805,552,000
04/06/2010 41,800 0.00 ■■ 0.00 42,300 42,300 41,500 8,100 338,580,000
03/06/2010 41,800 0.30 ▲ 0.72 41,500 41,800 41,500 3,290 137,522,000
02/06/2010 41,500 1.00 ▲ 2.47 40,500 41,500 40,500 5,140 213,310,000
01/06/2010 40,500 -0.50 ▼ -1.22 40,500 40,500 40,500 800 32,400,000
31/05/2010 41,000 -1.00 ▼ -2.38 41,500 41,500 40,500 2,830 116,030,000
28/05/2010 42,000 2.00 ▲ 5.00 42,000 42,000 40,500 29,960 1,258,320,000
27/05/2010 40,000 0.00 ■■ 0.00 40,000 40,000 39,000 4,200 168,000,000
26/05/2010 40,000 1.00 ▲ 2.56 39,000 40,000 39,000 17,930 717,200,000
25/05/2010 39,000 -0.20 ▼ -0.51 38,500 39,000 38,500 14,060 548,340,000
24/05/2010 39,200 0.20 ▲ 0.51 39,000 39,500 39,000 5,160 202,272,000
21/05/2010 39,000 -2.00 ▼ -4.88 39,000 40,000 39,000 28,180 1,099,020,000
20/05/2010 41,000 -2.00 ▼ -4.65 41,000 42,000 40,900 15,820 648,620,000
19/05/2010 43,000 -1.80 ▼ -4.02 44,000 44,000 43,000 18,180 781,740,000
18/05/2010 44,800 -1.10 ▼ -2.40 44,600 45,700 44,600 2,990 133,952,000
17/05/2010 45,900 -1.10 ▼ -2.34 45,900 45,900 45,000 8,680 398,412,000
14/05/2010 47,000 -0.40 ▼ -0.84 47,000 47,400 46,400 6,190 290,930,000
13/05/2010 47,400 1.70 ▲ 3.72 45,500 47,400 45,400 4,620 218,988,000
12/05/2010 45,700 -0.60 ▼ -1.30 46,000 46,100 45,700 9,540 435,978,000
11/05/2010 46,300 0.10 ▲ 0.22 46,300 47,000 46,000 6,510 301,413,000
10/05/2010 46,200 -0.20 ▼ -0.43 46,500 46,500 46,000 23,630 1,091,706,000
07/05/2010 46,400 -1.60 ▼ -3.33 46,100 46,500 46,100 10,730 497,872,000
06/05/2010 48,000 -0.10 ▼ -0.21 48,000 48,300 47,000 15,880 762,240,000
05/05/2010 48,100 -0.30 ▼ -0.62 48,000 49,500 47,800 36,680 1,764,308,000
04/05/2010 48,400 2.30 ▲ 4.99 46,200 48,400 46,200 31,760 1,537,184,000
29/04/2010 46,100 0.00 ■■ 0.00 46,100 46,300 46,100 27,950 1,288,495,000
28/04/2010 46,100 -0.10 ▼ -0.22 46,200 46,500 46,100 17,780 819,658,000
27/04/2010 46,200 -0.30 ▼ -0.65 46,500 46,500 46,100 19,410 896,742,000
26/04/2010 46,500 -0.10 ▼ -0.21 47,000 47,000 46,500 14,040 652,860,000
22/04/2010 46,600 0.40 ▲ 0.87 46,200 47,300 46,200 22,160 1,032,656,000
21/04/2010 46,200 0.70 ▲ 1.54 45,500 46,200 45,500 17,010 785,862,000
20/04/2010 45,500 -0.20 ▼ -0.44 45,600 45,800 45,500 17,730 806,715,000
19/04/2010 45,700 -1.30 ▼ -2.77 46,500 46,500 45,700 16,360 747,652,000
16/04/2010 47,000 0.50 ▲ 1.08 47,300 47,300 46,700 21,600 1,015,200,000
15/04/2010 46,500 -0.40 ▼ -0.85 47,000 47,000 46,500 9,060 421,290,000
14/04/2010 46,900 0.20 ▲ 0.43 47,000 47,000 46,900 13,540 635,026,000
13/04/2010 46,700 -1.00 ▼ -2.10 47,700 47,700 46,700 16,060 750,002,000
12/04/2010 47,700 0.50 ▲ 1.06 47,200 47,700 47,100 20,700 987,390,000
09/04/2010 47,200 0.90 ▲ 1.94 47,000 47,200 46,300 19,050 899,160,000
08/04/2010 46,300 -1.50 ▼ -3.14 48,300 48,300 46,300 35,800 1,657,540,000
07/04/2010 47,800 0.00 ■■ 0.00 48,000 48,000 47,500 26,170 1,250,926,000
06/04/2010 47,800 1.40 ▲ 3.02 46,800 47,800 46,500 18,550 886,690,000
05/04/2010 46,400 0.90 ▲ 1.98 46,400 46,500 46,000 15,080 699,712,000
02/04/2010 45,500 0.50 ▲ 1.11 45,500 46,000 45,100 21,420 974,610,000
01/04/2010 45,000 0.00 ■■ 0.00 44,600 45,500 44,600 35,120 1,580,400,000
31/03/2010 45,000 -2.00 ▼ -4.26 46,800 47,500 45,000 36,530 1,643,850,000
30/03/2010 47,000 -0.60 ▼ -1.26 47,500 47,500 47,000 15,040 706,880,000
29/03/2010 47,600 -0.10 ▼ -0.21 47,700 48,000 47,600 9,790 466,004,000
26/03/2010 47,700 0.10 ▲ 0.21 48,600 48,600 47,700 5,250 250,425,000
25/03/2010 47,600 -1.40 ▼ -2.86 49,000 49,000 47,000 13,940 663,544,000
24/03/2010 49,000 0.00 ■■ 0.00 47,100 49,000 47,000 54,020 2,646,980,000
23/03/2010 49,000 -1.00 ▼ -2.00 49,900 49,900 49,000 9,550 467,950,000
22/03/2010 50,000 1.00 ▲ 2.04 50,000 50,000 50,000 540 27,000,000
19/03/2010 49,000 -0.40 ▼ -0.81 49,200 49,300 49,000 24,050 1,178,450,000
18/03/2010 49,400 0.20 ▲ 0.41 49,200 49,700 49,200 3,510 173,394,000
17/03/2010 49,200 -0.30 ▼ -0.61 49,500 50,000 49,200 19,870 977,604,000
16/03/2010 49,500 -2.00 ▼ -3.88 51,500 51,500 49,200 13,410 663,795,000
15/03/2010 51,500 -0.50 ▼ -0.96 52,500 52,500 51,000 16,110 829,665,000
12/03/2010 52,000 2.00 ▲ 4.00 51,000 52,000 50,500 14,910 775,320,000
11/03/2010 50,000 0.00 ■■ 0.00 50,000 50,500 50,000 49,830 2,491,500,000
10/03/2010 50,000 0.50 ▲ 1.01 49,500 50,000 49,300 41,150 2,057,500,000
09/03/2010 49,500 0.40 ▲ 0.81 48,600 49,500 48,600 23,250 1,150,875,000
08/03/2010 49,100 0.40 ▲ 0.82 49,000 49,500 49,000 19,010 933,391,000
05/03/2010 48,700 0.20 ▲ 0.41 48,500 49,500 48,500 16,090 783,583,000
04/03/2010 48,500 0.20 ▲ 0.41 48,300 49,500 48,300 27,380 1,327,930,000
03/03/2010 48,300 -0.20 ▼ -0.41 48,000 49,000 48,000 9,610 464,163,000
02/03/2010 48,500 -1.50 ▼ -3.00 49,000 49,000 48,500 10,800 523,800,000
01/03/2010 50,000 1.50 ▲ 3.09 48,500 50,000 48,500 23,730 1,186,500,000
26/02/2010 48,500 0.00 ■■ 0.00 48,500 48,700 48,400 14,250 691,125,000
25/02/2010 48,500 0.40 ▲ 0.83 48,100 49,000 48,100 15,660 759,510,000
24/02/2010 48,100 -0.90 ▼ -1.84 48,100 48,300 48,100 16,000 769,600,000
23/02/2010 49,000 -2.00 ▼ -3.92 50,000 50,000 49,000 15,340 751,660,000
22/02/2010 51,000 0.00 ■■ 0.00 51,000 51,500 51,000 6,750 344,250,000
12/02/2010 51,000 0.00 ■■ 0.00 51,000 53,000 51,000 4,620 235,620,000
11/02/2010 51,000 -1.00 ▼ -1.92 51,000 52,500 51,000 4,180 213,180,000
10/02/2010 52,000 1.00 ▲ 1.96 51,000 52,000 51,000 4,320 224,640,000
09/02/2010 51,000 0.00 ■■ 0.00 51,000 51,500 51,000 7,770 396,270,000
08/02/2010 51,000 -0.50 ▼ -0.97 51,000 51,000 51,000 630 32,130,000
05/02/2010 51,500 -1.00 ▼ -1.90 52,000 52,500 51,500 3,080 158,620,000
04/02/2010 52,500 0.50 ▲ 0.96 50,500 52,500 50,500 7,330 384,825,000
03/02/2010 52,000 0.50 ▲ 0.97 51,500 52,000 51,500 4,470 232,440,000
02/02/2010 51,500 -1.00 ▼ -1.90 52,000 52,000 51,500 7,470 384,705,000
01/02/2010 52,500 0.00 ■■ 0.00 51,000 52,500 51,000 2,650 139,125,000
29/01/2010 52,500 -0.50 ▼ -0.94 51,000 53,500 50,500 14,000 735,000,000
28/01/2010 53,000 1.00 ▲ 1.92 52,000 53,000 52,000 1,030 54,590,000
27/01/2010 52,000 -2.00 ▼ -3.70 54,000 54,000 52,000 3,630 188,760,000
26/01/2010 54,000 2.00 ▲ 3.85 53,000 54,000 52,000 17,180 927,720,000
25/01/2010 52,000 0.00 ■■ 0.00 54,000 54,000 52,000 3,260 169,520,000
22/01/2010 52,000 -0.50 ▼ -0.95 53,000 53,000 52,000 6,520 339,040,000
21/01/2010 52,500 -0.50 ▼ -0.94 52,500 52,500 52,500 5,210 273,525,000
20/01/2010 53,000 0.00 ■■ 0.00 54,500 54,500 53,000 2,440 129,320,000
19/01/2010 53,000 0.50 ▲ 0.95 54,500 54,500 53,000 260 13,780,000
18/01/2010 52,500 -0.50 ▼ -0.94 53,000 54,000 52,500 19,700 1,034,250,000
15/01/2010 53,000 0.00 ■■ 0.00 54,500 54,500 53,000 18,800 996,400,000
14/01/2010 53,000 0.00 ■■ 0.00 53,500 53,500 53,000 60,520 3,207,560,000
13/01/2010 53,000 -1.00 ▼ -1.85 53,000 55,000 53,000 2,250 119,250,000
12/01/2010 54,000 -1.00 ▼ -1.82 55,000 55,000 53,500 1,240 66,960,000
11/01/2010 55,000 -1.00 ▼ -1.79 56,000 56,000 55,000 6,430 353,650,000
08/01/2010 56,000 1.00 ▲ 1.82 57,000 57,000 55,500 54,210 3,035,760,000
07/01/2010 55,000 -0.50 ▼ -0.90 54,000 57,000 54,000 92,280 5,075,400,000
06/01/2010 55,500 -2.50 ▼ -4.31 57,000 58,000 55,500 14,710 816,405,000
05/01/2010 58,000 -3.00 ▼ -4.92 61,000 61,000 58,000 18,190 1,055,020,000
04/01/2010 61,000 1.00 ▲ 1.67 60,000 61,000 60,000 6,690 408,090,000
31/12/2009 60,000 2.00 ▲ 3.45 59,000 60,000 59,000 30,960 1,857,600,000
30/12/2009 58,000 2.50 ▲ 4.50 56,500 58,000 56,000 126,540 7,339,320,000
29/12/2009 55,500 2.50 ▲ 4.72 54,000 55,500 50,500 77,430 4,297,365,000
28/12/2009 53,000 0.00 ■■ 0.00 53,000 53,000 52,500 22,510 1,193,030,000
25/12/2009 53,000 -1.50 ▼ -2.75 56,000 56,000 53,000 17,470 925,910,000
24/12/2009 54,500 0.50 ▲ 0.93 54,500 54,500 54,500 5,240 285,580,000
23/12/2009 54,000 0.00 ■■ 0.00 52,000 54,500 51,500 14,840 801,360,000
22/12/2009 54,000 0.00 ■■ 0.00 56,000 56,000 51,500 15,630 844,020,000
21/12/2009 54,000 1.50 ▲ 2.86 54,000 54,000 54,000 1,790 96,660,000
18/12/2009 52,500 1.50 ▲ 2.94 52,000 53,000 52,000 4,000 210,000,000
17/12/2009 51,000 -2.50 ▼ -4.67 52,000 52,000 51,000 6,490 330,990,000
16/12/2009 53,500 -2.50 ▼ -4.46 53,500 53,500 53,500 4,080 218,280,000
15/12/2009 56,000 0.00 ■■ 0.00 56,000 56,500 56,000 3,110 174,160,000
14/12/2009 56,000 1.50 ▲ 2.75 52,500 57,000 52,500 9,970 558,320,000
11/12/2009 54,500 -2.50 ▼ -4.39 56,000 56,000 54,500 4,630 252,335,000
10/12/2009 57,000 0.00 ■■ 0.00 58,000 58,000 57,000 19,500 1,111,500,000
09/12/2009 57,000 2.00 ▲ 3.64 52,500 57,000 52,500 71,360 4,067,520,000
08/12/2009 55,000 -2.00 ▼ -3.51 55,000 55,500 55,000 65,540 3,604,700,000
07/12/2009 57,000 -3.00 ▼ -5.00 58,000 58,000 57,000 14,950 852,150,000
04/12/2009 60,000 -1.00 ▼ -1.64 61,000 61,500 60,000 81,840 4,910,400,000
03/12/2009 61,000 2.00 ▲ 3.39 56,500 61,000 56,500 102,700 6,264,700,000
02/12/2009 59,000 1.50 ▲ 2.61 55,500 60,000 55,500 101,620 5,995,580,000
01/12/2009 57,500 2.50 ▲ 4.55 54,000 57,500 54,000 74,610 4,290,075,000
30/11/2009 55,000 1.50 ▲ 2.80 55,000 55,000 55,000 1,730 95,150,000
27/11/2009 53,500 2.50 ▲ 4.90 48,500 53,500 48,500 38,080 2,037,280,000
26/11/2009 51,000 -2.50 ▼ -4.67 51,000 52,000 51,000 71,680 3,655,680,000
25/11/2009 53,500 -2.50 ▼ -4.46 54,500 54,500 53,500 11,150 596,525,000
24/11/2009 56,000 -2.50 ▼ -4.27 57,000 57,000 56,000 12,430 696,080,000
23/11/2009 58,500 0.50 ▲ 0.86 56,500 58,500 56,000 10,450 611,325,000
20/11/2009 58,000 -1.00 ▼ -1.69 58,000 59,000 58,000 22,490 1,304,420,000
19/11/2009 59,000 1.50 ▲ 2.61 58,000 59,000 58,000 7,980 470,820,000
18/11/2009 57,500 -1.50 ▼ -2.54 57,500 58,000 57,500 650 37,375,000
17/11/2009 59,000 1.00 ▲ 1.72 59,000 59,000 58,000 62,640 3,695,760,000
16/11/2009 58,000 0.00 ■■ 0.00 58,000 58,500 58,000 5,580 323,640,000
13/11/2009 58,000 -1.00 ▼ -1.69 56,500 58,500 56,500 8,670 502,860,000
12/11/2009 59,000 1.50 ▲ 2.61 57,000 59,000 56,500 64,610 3,811,990,000
11/11/2009 57,500 1.00 ▲ 1.77 56,000 57,500 56,000 47,200 2,714,000,000
10/11/2009 56,500 -1.50 ▼ -2.59 56,500 57,000 56,000 24,910 1,407,415,000
09/11/2009 58,000 -2.00 ▼ -3.33 59,000 59,500 58,000 96,440 5,593,520,000
06/11/2009 60,000 -0.50 ▼ -0.83 60,500 61,000 60,000 82,380 4,942,800,000
05/11/2009 60,500 0.50 ▲ 0.83 60,000 61,000 60,000 11,600 701,800,000
04/11/2009 60,000 2.50 ▲ 4.35 57,500 60,000 57,000 96,730 5,803,800,000
03/11/2009 57,500 -1.50 ▼ -2.54 57,500 59,000 57,000 25,290 1,454,175,000
02/11/2009 59,000 -1.50 ▼ -2.48 59,500 60,000 58,000 64,240 3,790,160,000
30/10/2009 60,500 1.50 ▲ 2.54 61,000 61,000 59,000 29,510 1,785,355,000
29/10/2009 59,000 -3.00 ▼ -4.84 61,000 61,000 59,000 89,520 5,281,680,000
28/10/2009 62,000 1.00 ▲ 1.64 60,500 62,000 60,000 20,460 1,268,520,000
27/10/2009 61,000 -0.50 ▼ -0.81 59,500 61,000 59,000 35,940 2,192,340,000
26/10/2009 61,500 -3.00 ▼ -4.65 62,000 63,000 61,500 66,960 4,118,040,000
23/10/2009 64,500 -1.50 ▼ -2.27 64,500 65,500 64,000 93,420 6,025,590,000
22/10/2009 66,000 -1.00 ▼ -1.49 66,000 67,000 65,000 51,910 3,426,060,000
21/10/2009 67,000 1.00 ▲ 1.52 67,000 67,000 64,000 177,510 11,893,170,000
20/10/2009 66,000 2.50 ▲ 3.94 66,500 66,500 65,500 219,470 14,485,020,000
19/10/2009 63,500 3.00 ▲ 4.96 59,000 63,500 59,000 195,870 12,437,745,000
16/10/2009 60,500 -0.50 ▼ -0.82 61,000 61,500 60,000 57,960 3,506,580,000
15/10/2009 61,000 1.00 ▲ 1.67 63,000 63,000 60,500 93,860 5,725,460,000
14/10/2009 60,000 0.50 ▲ 0.84 58,000 62,000 58,000 77,520 4,651,200,000
13/10/2009 59,500 -1.00 ▼ -1.65 60,000 60,000 59,000 17,520 1,042,440,000
12/10/2009 60,500 0.50 ▲ 0.83 61,000 61,000 59,000 15,930 963,765,000
09/10/2009 60,000 -1.00 ▼ -1.64 61,000 61,000 60,000 25,330 1,519,800,000
08/10/2009 61,000 0.00 ■■ 0.00 59,500 61,000 59,500 10,060 613,660,000
07/10/2009 61,000 2.00 ▲ 3.39 60,000 61,000 60,000 48,970 2,987,170,000
06/10/2009 59,000 0.00 ■■ 0.00 59,000 61,000 59,000 7,430 438,370,000
05/10/2009 59,000 1.50 ▲ 2.61 57,000 59,500 57,000 23,480 1,385,320,000
02/10/2009 57,500 -2.00 ▼ -3.36 61,000 61,000 57,000 33,720 1,938,900,000
01/10/2009 59,500 -3.00 ▼ -4.80 61,500 61,500 59,500 23,640 1,406,580,000
30/09/2009 62,500 1.50 ▲ 2.46 59,500 62,500 59,500 27,880 1,742,500,000
29/09/2009 61,000 -1.00 ▼ -1.61 62,000 62,000 60,500 11,850 722,850,000
28/09/2009 62,000 0.50 ▲ 0.81 63,500 63,500 61,500 30,040 1,862,480,000
25/09/2009 61,500 2.50 ▲ 4.24 60,000 61,500 59,500 118,470 7,285,905,000
24/09/2009 59,000 0.50 ▲ 0.85 58,500 59,000 58,500 22,360 1,319,240,000
23/09/2009 58,500 0.00 ■■ 0.00 59,000 59,500 58,500 20,730 1,212,705,000
22/09/2009 58,500 -1.00 ▼ -1.68 58,500 60,000 58,500 25,590 1,497,015,000
21/09/2009 59,500 -0.50 ▼ -0.83 60,000 60,000 59,500 49,600 2,951,200,000
18/09/2009 60,000 -0.50 ▼ -0.83 59,500 60,000 58,000 33,720 2,023,200,000
17/09/2009 60,500 0.00 ■■ 0.00 60,500 60,500 59,500 32,950 1,993,475,000
16/09/2009 60,500 0.00 ■■ 0.00 60,500 61,000 60,000 51,940 3,142,370,000
15/09/2009 60,500 0.00 ■■ 0.00 60,500 60,500 59,000 42,010 2,541,605,000
14/09/2009 60,500 0.00 ■■ 0.00 61,000 61,000 59,000 24,050 1,455,025,000
11/09/2009 60,500 1.00 ▲ 1.68 59,500 60,500 58,000 44,730 2,706,165,000
10/09/2009 59,500 1.00 ▲ 1.71 59,000 59,500 58,000 30,570 1,818,915,000
09/09/2009 58,500 -1.50 ▼ -2.50 61,000 61,000 58,500 37,730 2,207,205,000
08/09/2009 60,000 1.50 ▲ 2.56 60,000 60,000 59,000 24,650 1,479,000,000
07/09/2009 58,500 -1.00 ▼ -1.68 58,500 59,000 58,500 35,190 2,058,615,000
04/09/2009 59,500 -1.50 ▼ -2.46 61,000 61,000 59,500 23,560 1,401,820,000
03/09/2009 61,000 -0.50 ▼ -0.81 60,000 61,000 59,500 54,740 3,339,140,000
02/09/2009 61,500 0.00 ■■ 0.00 0 0 0 0 0
01/09/2009 61,500 -1.00 ▼ -1.60 62,000 62,000 61,000 61,040 3,753,960,000
31/08/2009 62,500 0.50 ▲ 0.81 62,000 63,000 62,000 66,460 4,153,750,000
28/08/2009 62,000 1.50 ▲ 2.48 62,000 62,000 60,500 53,780 3,334,360,000
27/08/2009 60,500 1.00 ▲ 1.68 60,000 60,500 59,500 44,190 2,673,495,000
26/08/2009 59,500 -2.50 ▼ -4.03 62,000 62,000 59,500 46,350 2,757,825,000
25/08/2009 62,000 -0.50 ▼ -0.80 62,500 64,000 61,500 63,210 3,919,020,000
24/08/2009 62,500 2.90 ▲ 4.87 62,500 62,500 62,000 51,970 3,248,125,000
21/08/2009 78,500 1.00 ▲ 1.29 79,000 80,000 78,500 149,860 11,764,010,000
20/08/2009 77,500 -3.00 ▼ -3.73 80,000 80,000 77,500 132,260 10,250,150,000
19/08/2009 80,500 -2.50 ▼ -3.01 83,000 83,000 80,500 60,450 4,866,225,000
18/08/2009 83,000 -0.50 ▼ -0.60 82,000 83,500 82,000 59,720 4,956,760,000
17/08/2009 83,500 0.50 ▲ 0.60 83,000 85,000 83,000 100,280 8,373,380,000
14/08/2009 83,000 2.50 ▲ 3.11 84,000 84,000 82,000 75,990 6,307,170,000
13/08/2009 80,500 1.00 ▲ 1.26 82,500 82,500 80,000 72,180 5,810,490,000
12/08/2009 79,500 0.50 ▲ 0.63 79,500 80,000 79,000 74,950 5,958,525,000
11/08/2009 79,000 1.00 ▲ 1.28 80,000 80,000 77,000 52,200 4,123,800,000
10/08/2009 78,000 3.00 ▲ 4.00 76,500 78,000 76,000 14,690 1,145,820,000
07/08/2009 75,000 2.00 ▲ 2.74 73,000 75,000 73,000 59,810 4,485,750,000
06/08/2009 73,000 2.00 ▲ 2.82 73,000 74,500 71,000 56,860 4,150,780,000
05/08/2009 71,000 2.00 ▲ 2.90 68,000 72,000 68,000 66,260 4,704,460,000
04/08/2009 69,000 0.50 ▲ 0.73 68,500 69,500 68,500 8,130 560,970,000
03/08/2009 68,500 0.00 ■■ 0.00 67,000 70,000 67,000 10,600 726,100,000
31/07/2009 68,500 1.00 ▲ 1.48 67,500 69,000 67,500 11,710 802,135,000
30/07/2009 67,500 -2.50 ▼ -3.57 68,000 68,500 67,500 21,550 1,454,625,000
29/07/2009 70,000 1.50 ▲ 2.19 70,500 70,500 68,500 4,560 319,200,000
28/07/2009 68,500 -3.50 ▼ -4.86 69,000 71,500 68,500 37,150 2,544,775,000
27/07/2009 72,000 0.00 ■■ 0.00 72,500 72,500 70,500 12,960 933,120,000
24/07/2009 72,000 3.00 ▲ 4.35 71,000 72,000 71,000 83,200 5,990,400,000
23/07/2009 69,000 2.00 ▲ 2.99 67,000 69,000 66,000 8,740 603,060,000
22/07/2009 67,000 -2.00 ▼ -2.90 70,000 70,000 67,000 2,240 150,080,000
21/07/2009 69,000 1.00 ▲ 1.47 68,000 69,000 68,000 23,940 1,651,860,000
20/07/2009 68,000 -0.50 ▼ -0.73 69,000 69,000 65,500 38,100 2,590,800,000
17/07/2009 68,500 -1.50 ▼ -2.14 70,000 70,000 67,500 400 27,400,000
16/07/2009 70,000 2.00 ▲ 2.94 69,000 70,000 68,500 51,770 3,623,900,000
15/07/2009 68,000 0.00 ■■ 0.00 68,500 69,000 68,000 34,720 2,360,960,000
14/07/2009 68,000 -2.00 ▼ -2.86 68,000 69,500 68,000 30,470 2,071,960,000
13/07/2009 70,000 0.00 ■■ 0.00 69,500 70,000 69,000 57,180 4,002,600,000
10/07/2009 70,000 3.00 ▲ 4.48 70,000 70,000 68,000 196,700 13,769,000,000
09/07/2009 67,000 3.00 ▲ 4.69 67,000 67,000 67,000 10,380 695,460,000
08/07/2009 64,000 0.00 ■■ 0.00 64,000 64,500 64,000 144,100 9,222,400,000
07/07/2009 64,000 0.50 ▲ 0.79 63,500 64,000 63,000 36,150 2,313,600,000
06/07/2009 63,500 0.50 ▲ 0.79 65,000 65,000 63,500 49,080 3,116,580,000
03/07/2009 63,000 3.00 ▲ 5.00 59,500 63,000 59,500 16,020 1,009,260,000
02/07/2009 60,000 1.00 ▲ 1.69 59,000 61,500 58,500 42,740 2,564,400,000
01/07/2009 59,000 -3.00 ▼ -4.84 60,000 60,500 59,000 25,820 1,523,380,000
30/06/2009 62,000 -2.00 ▼ -3.12 66,500 66,500 62,000 27,740 1,719,880,000
29/06/2009 64,000 0.00 ■■ 0.00 62,000 64,500 61,500 72,830 4,661,120,000
26/06/2009 64,000 -2.00 ▼ -3.03 63,000 68,000 63,000 39,770 2,545,280,000
25/06/2009 66,000 3.00 ▲ 4.76 66,000 66,000 63,500 29,480 1,945,680,000
24/06/2009 63,000 -3.00 ▼ -4.55 69,000 69,000 63,000 54,590 3,439,170,000
23/06/2009 66,000 -3.00 ▼ -4.35 66,000 69,000 66,000 44,420 2,931,720,000
22/06/2009 69,000 -3.50 ▼ -4.83 69,000 70,000 69,000 31,490 2,172,810,000
19/06/2009 72,500 -2.50 ▼ -3.33 75,000 77,000 72,500 43,370 3,144,325,000
18/06/2009 75,000 0.00 ■■ 0.00 78,500 78,500 75,000 62,860 4,714,500,000
17/06/2009 75,000 -3.50 ▼ -4.46 75,000 75,000 75,000 14,260 1,069,500,000
16/06/2009 78,500 -4.00 ▼ -4.85 78,500 78,500 78,500 2,550 200,175,000
15/06/2009 82,500 -4.00 ▼ -4.62 82,500 86,500 82,500 68,070 5,615,775,000
12/06/2009 86,500 4.00 ▲ 4.85 86,500 86,500 86,500 86,160 7,452,840,000
11/06/2009 82,500 3.50 ▲ 4.43 82,500 82,500 82,500 47,590 3,926,175,000
10/06/2009 79,000 3.50 ▲ 4.64 79,000 79,000 79,000 180,380 14,250,020,000
09/06/2009 75,500 3.50 ▲ 4.86 75,500 75,500 75,000 87,340 6,594,170,000
08/06/2009 72,000 3.00 ▲ 4.35 72,000 72,000 72,000 60,370 4,346,640,000
05/06/2009 69,000 3.00 ▲ 4.55 69,000 69,000 69,000 28,360 1,956,840,000
04/06/2009 66,000 3.00 ▲ 4.76 66,000 66,000 66,000 2,940 194,040,000
03/06/2009 63,000 3.00 ▲ 5.00 63,000 63,000 63,000 7,450 469,350,000
02/06/2009 60,000 2.50 ▲ 4.35 60,000 60,000 60,000 2,300 138,000,000
01/06/2009 57,500 2.50 ▲ 4.55 56,000 57,500 56,000 67,990 3,909,425,000
29/05/2009 55,000 0.50 ▲ 0.92 54,500 55,000 52,000 30,590 1,682,450,000
28/05/2009 54,500 1.00 ▲ 1.87 55,000 55,000 53,500 30,250 1,648,625,000
27/05/2009 53,500 0.00 ■■ 0.00 54,500 54,500 53,500 10,830 579,405,000
26/05/2009 53,500 0.50 ▲ 0.94 53,000 53,500 52,000 16,090 860,815,000
25/05/2009 53,000 2.50 ▲ 4.95 51,000 53,000 51,000 15,720 833,160,000
22/05/2009 50,500 -1.00 ▼ -1.94 51,000 51,000 50,500 11,680 589,840,000
21/05/2009 51,500 1.50 ▲ 3.00 50,000 51,500 49,900 15,970 822,455,000
20/05/2009 50,000 0.90 ▲ 1.83 49,000 50,000 49,000 20,030 1,001,500,000
19/05/2009 49,100 0.10 ▲ 0.20 49,900 50,000 49,100 6,720 329,952,000
18/05/2009 49,000 0.40 ▲ 0.82 49,000 49,100 48,600 34,630 1,696,870,000
15/05/2009 48,600 1.30 ▲ 2.75 48,800 48,800 47,500 19,840 964,224,000
14/05/2009 47,300 -0.20 ▼ -0.42 47,000 47,300 46,700 26,090 1,234,057,000
13/05/2009 47,500 0.00 ■■ 0.00 47,100 48,000 47,100 14,670 696,825,000
12/05/2009 47,500 0.30 ▲ 0.64 47,500 47,900 47,000 24,520 1,164,700,000
11/05/2009 47,200 -1.10 ▼ -2.28 46,400 48,500 46,400 28,010 1,322,072,000
08/05/2009 48,300 0.00 ■■ 0.00 46,200 48,300 46,200 22,660 1,094,478,000
07/05/2009 48,300 2.30 ▲ 5.00 46,000 48,300 46,000 25,760 1,244,208,000
06/05/2009 46,000 -2.10 ▼ -4.37 46,500 47,000 46,000 34,180 1,572,280,000
05/05/2009 48,100 2.20 ▲ 4.79 48,100 48,100 48,100 9,190 442,039,000
04/05/2009 45,900 2.10 ▲ 4.79 45,900 45,900 45,900 32,750 1,503,225,000
29/04/2009 43,800 0.30 ▲ 0.69 43,500 44,000 43,500 12,310 539,178,000
28/04/2009 43,500 0.50 ▲ 1.16 43,000 44,900 43,000 6,130 266,655,000
27/04/2009 43,000 0.50 ▲ 1.18 43,000 43,500 42,500 4,930 211,990,000
24/04/2009 42,500 -1.50 ▼ -3.41 42,200 44,000 42,200 21,050 894,625,000
23/04/2009 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 10,350 455,400,000
22/04/2009 45,000 2.10 ▲ 4.90 44,000 45,000 42,500 16,350 735,750,000
21/04/2009 42,900 1.00 ▲ 2.39 39,900 43,500 39,900 22,660 972,114,000
20/04/2009 41,900 -2.10 ▼ -4.77 42,000 42,800 41,900 17,880 749,172,000
17/04/2009 44,000 -2.00 ▼ -4.35 48,300 48,300 43,700 36,980 1,627,120,000
16/04/2009 46,000 1.90 ▲ 4.31 46,300 46,300 45,100 26,110 1,201,060,000
15/04/2009 44,100 0.00 ■■ 0.00 44,100 44,100 42,200 22,730 1,002,393,000
14/04/2009 44,100 1.10 ▲ 2.56 43,900 44,500 43,000 44,190 1,948,779,000
13/04/2009 43,000 2.00 ▲ 4.88 42,800 43,000 42,800 40,770 1,753,110,000
10/04/2009 41,000 0.70 ▲ 1.74 42,000 42,000 40,300 26,780 1,097,980,000
09/04/2009 40,300 0.30 ▲ 0.75 41,000 41,000 38,500 39,760 1,602,328,000
08/04/2009 40,000 -2.00 ▼ -4.76 41,100 42,500 40,000 34,330 1,373,200,000
07/04/2009 42,000 -0.50 ▼ -1.18 40,500 42,500 40,500 52,870 2,220,540,000
03/04/2009 42,500 1.00 ▲ 2.41 43,400 43,400 42,500 7,340 311,950,000
02/04/2009 41,500 0.50 ▲ 1.22 41,900 41,900 41,000 44,880 1,862,520,000
01/04/2009 41,000 1.30 ▲ 3.27 41,600 41,600 41,000 16,570 679,370,000
31/03/2009 39,700 -1.50 ▼ -3.64 40,000 40,000 39,200 18,370 729,289,000
30/03/2009 41,200 -0.70 ▼ -1.67 41,900 41,900 41,200 6,490 267,388,000
27/03/2009 41,900 1.90 ▲ 4.75 41,000 42,000 40,100 39,670 1,662,173,000
26/03/2009 40,000 0.50 ▲ 1.27 40,000 40,500 39,500 25,060 1,002,400,000
25/03/2009 39,500 0.00 ■■ 0.00 39,000 39,500 39,000 11,500 454,250,000
24/03/2009 39,500 1.50 ▲ 3.95 38,500 39,900 38,500 10,070 397,765,000
23/03/2009 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 3,040 115,520,000
20/03/2009 38,000 0.00 ■■ 0.00 38,900 38,900 38,000 5,560 211,280,000
19/03/2009 38,000 -1.40 ▼ -3.55 38,300 39,000 38,000 6,900 262,200,000
18/03/2009 39,400 1.30 ▲ 3.41 40,000 40,000 38,200 31,910 1,257,254,000
17/03/2009 38,100 1.30 ▲ 3.53 38,000 38,200 37,000 7,130 271,653,000
16/03/2009 36,800 0.30 ▲ 0.82 36,500 37,000 36,500 2,050 75,440,000
13/03/2009 36,500 -0.20 ▼ -0.54 38,000 38,000 36,500 12,820 467,930,000
12/03/2009 36,700 -1.90 ▼ -4.92 38,600 38,600 36,700 18,000 660,600,000
11/03/2009 38,600 1.50 ▲ 4.04 38,600 38,600 38,600 9,900 382,140,000
10/03/2009 37,100 -0.90 ▼ -2.37 38,500 38,500 37,100 9,270 343,917,000
09/03/2009 38,000 0.70 ▲ 1.88 38,000 38,400 38,000 2,630 99,940,000
06/03/2009 37,300 -1.40 ▼ -3.62 38,200 38,200 37,100 1,660 61,918,000
05/03/2009 38,700 1.10 ▲ 2.93 38,800 39,000 38,700 360 13,932,000
04/03/2009 37,600 0.00 ■■ 0.00 37,500 39,000 37,500 3,380 127,088,000
03/03/2009 37,600 -1.90 ▼ -4.81 37,800 37,800 37,600 28,790 1,082,504,000
02/03/2009 39,500 1.70 ▲ 4.50 39,500 39,600 37,000 660 26,070,000
27/02/2009 37,800 1.80 ▲ 5.00 36,000 37,800 36,000 2,450 92,610,000
26/02/2009 36,000 -0.20 ▼ -0.55 35,500 37,000 35,500 10,550 379,800,000
25/02/2009 36,200 -1.80 ▼ -4.74 38,000 38,000 36,200 30,710 1,111,702,000
24/02/2009 38,000 -2.00 ▼ -5.00 38,000 38,000 38,000 38,780 1,473,640,000
23/02/2009 40,000 -2.00 ▼ -4.76 40,000 42,000 40,000 2,360 94,400,000
20/02/2009 42,000 -1.00 ▼ -2.33 42,000 42,000 40,900 25,610 1,075,620,000
19/02/2009 43,000 1.40 ▲ 3.37 41,600 43,000 41,600 6,070 261,010,000
18/02/2009 41,600 -2.10 ▼ -4.81 41,600 43,000 41,600 10,540 438,464,000
17/02/2009 43,700 -2.30 ▼ -5.00 45,900 45,900 43,700 15,670 684,779,000
16/02/2009 46,000 -0.40 ▼ -0.86 46,400 46,400 44,100 1,970 90,620,000
13/02/2009 46,400 0.90 ▲ 1.98 46,500 46,500 46,400 3,290 152,656,000
12/02/2009 45,500 -2.30 ▼ -4.81 48,400 48,400 45,500 5,460 248,430,000
11/02/2009 47,800 1.80 ▲ 3.91 48,000 48,000 47,800 150 7,170,000
10/02/2009 46,000 -2.40 ▼ -4.96 48,000 48,000 46,000 970 44,620,000
09/02/2009 48,400 0.40 ▲ 0.83 48,400 48,400 48,400 200 9,680,000
06/02/2009 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 2,210 106,080,000
05/02/2009 48,000 -1.00 ▼ -2.04 49,000 49,000 47,200 2,040 97,920,000
04/02/2009 49,000 0.30 ▲ 0.62 48,700 49,000 48,700 3,050 149,450,000
03/02/2009 48,700 1.20 ▲ 2.53 45,300 48,700 45,300 190 9,253,000
02/02/2009 47,500 0.00 ■■ 0.00 47,500 49,600 47,500 810 38,475,000
23/01/2009 47,500 0.30 ▲ 0.64 49,000 49,000 47,500 4,410 209,475,000
22/01/2009 47,200 -2.30 ▼ -4.65 49,500 49,500 47,200 12,030 567,816,000
21/01/2009 49,500 0.50 ▲ 1.02 49,500 49,500 49,500 6,220 307,890,000
20/01/2009 49,000 -0.90 ▼ -1.80 49,000 49,000 49,000 510 24,990,000
19/01/2009 49,900 0.40 ▲ 0.81 49,900 49,900 49,900 280 13,972,000
16/01/2009 49,500 -0.10 ▼ -0.20 48,000 49,500 48,000 80 3,960,000
15/01/2009 49,600 0.00 ■■ 0.00 50,000 50,000 48,800 1,040 51,584,000
14/01/2009 49,600 0.60 ▲ 1.22 49,900 49,900 49,600 1,430 70,928,000
13/01/2009 49,000 -0.50 ▼ -1.01 49,000 49,000 49,000 3,560 174,440,000
12/01/2009 49,500 0.50 ▲ 1.02 49,000 49,600 49,000 3,670 181,665,000
09/01/2009 49,000 -0.50 ▼ -1.01 49,000 49,000 49,000 200 9,800,000
08/01/2009 49,500 -1.00 ▼ -1.98 50,500 50,500 48,100 1,160 57,420,000
07/01/2009 50,500 0.00 ■■ 0.00 50,000 50,500 50,000 6,120 309,060,000
06/01/2009 50,500 2.00 ▲ 4.12 48,500 50,500 48,500 4,340 219,170,000
05/01/2009 48,500 -2.00 ▼ -3.96 48,500 48,500 48,500 500 24,250,000
02/01/2009 50,500 0.00 ■■ 0.00 50,500 50,500 50,500 100 5,050,000
31/12/2008 50,500 1.50 ▲ 3.06 47,100 50,500 47,100 31,920 1,611,960,000
30/12/2008 49,000 -1.50 ▼ -2.97 50,000 50,000 49,000 20,670 1,012,830,000
29/12/2008 50,500 -0.50 ▼ -0.98 51,000 51,500 50,500 400 20,200,000
26/12/2008 51,000 0.00 ■■ 0.00 49,600 51,000 49,600 1,360 69,360,000
25/12/2008 51,000 0.00 ■■ 0.00 50,500 51,000 50,500 480 24,480,000
24/12/2008 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 2,050 104,550,000
23/12/2008 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 1,600 81,600,000
22/12/2008 51,000 -1.50 ▼ -2.86 52,000 52,000 51,000 600 30,600,000
19/12/2008 52,500 0.50 ▲ 0.96 52,000 52,500 50,000 5,020 263,550,000
18/12/2008 52,000 1.00 ▲ 1.96 50,000 52,000 50,000 13,970 726,440,000
17/12/2008 51,000 -2.50 ▼ -4.67 51,000 52,500 51,000 7,700 392,700,000
16/12/2008 53,500 0.00 ■■ 0.00 51,500 53,500 51,000 7,250 387,875,000
15/12/2008 53,500 0.50 ▲ 0.94 53,000 53,500 52,000 6,910 369,685,000
12/12/2008 53,000 1.50 ▲ 2.91 51,500 53,000 51,500 5,770 305,810,000
11/12/2008 51,500 0.00 ■■ 0.00 51,500 51,500 49,000 5,830 300,245,000
10/12/2008 51,500 0.00 ■■ 0.00 49,100 51,500 49,000 10,750 553,625,000
09/12/2008 51,500 0.50 ▲ 0.98 48,600 51,500 48,600 8,400 432,600,000
08/12/2008 51,000 0.00 ■■ 0.00 48,500 51,000 48,500 7,700 392,700,000
05/12/2008 51,000 0.00 ■■ 0.00 51,000 51,000 49,000 3,710 189,210,000
04/12/2008 51,000 0.50 ▲ 0.99 50,500 51,000 49,000 3,210 163,710,000
03/12/2008 50,500 1.50 ▲ 3.06 49,000 51,000 49,000 9,100 459,550,000
02/12/2008 49,000 -2.50 ▼ -4.85 49,000 49,000 49,000 140 6,860,000
01/12/2008 51,500 0.50 ▲ 0.98 49,000 51,500 49,000 5,600 288,400,000
28/11/2008 51,000 2.00 ▲ 4.08 49,000 51,000 49,000 3,540 180,540,000
27/11/2008 49,000 -2.50 ▼ -4.85 51,500 51,500 49,000 27,260 1,335,740,000
26/11/2008 51,500 0.50 ▲ 0.98 52,000 52,000 50,000 5,520 284,280,000
25/11/2008 52,000 1.00 ▲ 1.96 51,000 52,000 51,000 6,110 317,720,000
24/11/2008 51,000 1.00 ▲ 2.00 50,000 51,000 49,500 2,160 110,160,000
21/11/2008 50,000 -2.50 ▼ -4.76 50,000 50,500 49,900 47,560 2,378,000,000
20/11/2008 52,500 -2.50 ▼ -4.55 52,500 53,000 52,500 28,530 1,497,825,000
19/11/2008 55,000 -1.50 ▼ -2.65 56,500 56,500 55,000 43,610 2,398,550,000
18/11/2008 56,500 0.00 ■■ 0.00 55,000 56,500 54,000 41,860 2,365,090,000
17/11/2008 56,500 0.50 ▲ 0.89 54,500 56,500 54,500 9,900 559,350,000
14/11/2008 56,000 1.50 ▲ 2.75 55,000 56,000 55,000 14,420 807,520,000
13/11/2008 54,500 -2.50 ▼ -4.39 54,500 56,500 54,500 23,660 1,289,470,000
12/11/2008 57,000 -2.50 ▼ -4.20 57,000 58,500 57,000 15,920 907,440,000
11/11/2008 59,500 0.50 ▲ 0.85 59,000 59,500 56,500 33,460 1,990,870,000
10/11/2008 59,000 1.00 ▲ 1.72 58,000 59,000 58,000 4,730 279,070,000
07/11/2008 58,000 -3.00 ▼ -4.92 58,500 61,000 58,000 48,850 2,833,300,000
06/11/2008 61,000 2.50 ▲ 4.27 60,000 61,000 59,000 92,460 5,640,060,000
05/11/2008 58,500 2.50 ▲ 4.46 58,500 58,500 58,000 114,440 6,694,740,000
04/11/2008 56,000 2.50 ▲ 4.67 54,000 56,000 52,000 38,430 2,152,080,000
03/11/2008 53,500 1.50 ▲ 2.88 49,400 53,500 49,400 62,090 3,321,815,000
31/10/2008 52,000 0.50 ▲ 0.97 52,000 52,000 50,000 42,910 2,231,320,000
30/10/2008 51,500 1.00 ▲ 1.98 49,000 51,500 49,000 6,980 359,470,000
29/10/2008 50,500 1.10 ▲ 2.23 51,500 51,500 49,400 37,420 1,889,710,000
28/10/2008 49,400 -2.60 ▼ -5.00 49,400 49,400 49,400 54,270 2,680,938,000
27/10/2008 52,000 -2.50 ▼ -4.59 52,000 52,000 52,000 16,060 835,120,000
24/10/2008 54,500 -2.50 ▼ -4.39 54,500 54,500 54,500 20,640 1,124,880,000
23/10/2008 57,000 -3.00 ▼ -5.00 57,000 57,000 57,000 38,550 2,197,350,000
22/10/2008 60,000 -2.00 ▼ -3.23 60,000 60,000 59,000 14,370 862,200,000
21/10/2008 62,000 0.00 ■■ 0.00 60,000 63,000 59,000 46,670 2,893,540,000
20/10/2008 62,000 0.00 ■■ 0.00 63,000 63,000 61,000 14,780 916,360,000
17/10/2008 62,000 2.00 ▲ 3.33 63,000 63,000 60,000 21,090 1,307,580,000
16/10/2008 60,000 1.50 ▲ 2.56 56,500 60,000 56,500 6,340 380,400,000
15/10/2008 58,500 2.50 ▲ 4.46 58,500 58,500 58,000 24,630 1,440,855,000
14/10/2008 56,000 2.50 ▲ 4.67 56,000 56,000 56,000 2,650 148,400,000
13/10/2008 53,500 -2.50 ▼ -4.46 56,000 56,500 53,500 5,440 291,040,000
10/10/2008 56,000 0.50 ▲ 0.90 53,500 56,000 53,000 56,390 3,157,840,000
09/10/2008 55,500 2.50 ▲ 4.72 51,000 55,500 51,000 21,790 1,209,345,000
08/10/2008 53,000 -2.50 ▼ -4.50 53,000 58,000 53,000 37,680 1,997,040,000
07/10/2008 55,500 -2.50 ▼ -4.31 55,500 56,000 55,500 36,230 2,010,765,000
06/10/2008 58,000 -3.00 ▼ -4.92 59,000 59,000 58,000 16,190 939,020,000
03/10/2008 61,000 0.00 ■■ 0.00 60,000 61,000 60,000 11,420 696,620,000
02/10/2008 61,000 -1.00 ▼ -1.61 64,000 64,000 61,000 7,930 483,730,000
01/10/2008 62,000 1.00 ▲ 1.64 63,000 63,000 60,000 13,850 858,700,000
30/09/2008 61,000 -3.00 ▼ -4.69 61,000 61,000 61,000 31,860 1,943,460,000
29/09/2008 64,000 -3.00 ▼ -4.48 68,000 68,000 64,000 17,010 1,088,640,000
26/09/2008 67,000 -2.00 ▼ -2.90 68,000 70,000 66,500 44,240 2,964,080,000
25/09/2008 69,000 1.00 ▲ 1.47 68,000 69,000 68,000 4,060 280,140,000
24/09/2008 68,000 0.00 ■■ 0.00 68,000 68,000 66,000 23,050 1,567,400,000
23/09/2008 68,000 -3.00 ▼ -4.23 67,500 71,000 67,500 26,600 1,808,800,000
22/09/2008 71,000 3.00 ▲ 4.41 71,000 71,000 70,000 40,610 2,883,310,000
19/09/2008 68,000 2.50 ▲ 3.82 64,000 68,500 64,000 52,290 3,555,720,000
18/09/2008 65,500 -3.00 ▼ -4.38 65,500 66,000 65,500 41,530 2,720,215,000
17/09/2008 68,500 -3.50 ▼ -4.86 69,000 69,500 68,500 19,670 1,347,395,000
16/09/2008 72,000 -3.50 ▼ -4.64 73,000 77,000 72,000 25,710 1,851,120,000
15/09/2008 75,500 3.50 ▲ 4.86 75,000 75,500 75,000 23,440 1,769,720,000
12/09/2008 72,000 3.00 ▲ 4.35 67,000 72,000 67,000 16,050 1,155,600,000
11/09/2008 69,000 -3.00 ▼ -4.17 70,000 71,000 69,000 19,580 1,351,020,000
10/09/2008 72,000 -1.00 ▼ -1.37 73,000 75,000 72,000 35,930 2,586,960,000
09/09/2008 73,000 0.00 ■■ 0.00 76,000 76,500 73,000 51,500 3,759,500,000
08/09/2008 73,000 -2.50 ▼ -3.31 72,000 75,500 72,000 53,660 3,917,180,000
05/09/2008 75,500 -2.00 ▼ -2.58 75,000 77,500 75,000 51,280 3,871,640,000
04/09/2008 77,500 -3.50 ▼ -4.32 80,000 80,000 77,000 28,400 2,201,000,000
03/09/2008 81,000 0.00 ■■ 0.00 81,000 83,000 81,000 43,900 3,555,900,000
29/08/2008 81,000 -4.00 ▼ -4.71 81,000 82,000 81,000 29,860 2,418,660,000
28/08/2008 85,000 -4.00 ▼ -4.49 85,000 90,000 85,000 16,310 1,386,350,000
27/08/2008 89,000 0.00 ■■ 0.00 89,000 93,000 86,000 33,500 2,981,500,000
26/08/2008 89,000 4.00 ▲ 4.71 85,000 89,000 85,000 40,610 3,614,290,000
25/08/2008 85,000 0.00 ■■ 0.00 86,000 89,000 85,000 80,550 6,846,750,000
22/08/2008 85,000 4.00 ▲ 4.94 81,000 85,000 81,000 25,150 2,137,750,000
21/08/2008 81,000 0.00 ■■ 0.00 81,000 85,000 81,000 30,080 2,436,480,000
20/08/2008 81,000 -4.00 ▼ -4.71 81,000 84,500 81,000 12,080 978,480,000
19/08/2008 85,000 -4.00 ▼ -4.49 85,500 86,000 85,000 4,290 364,650,000
18/08/2008 89,000 0.00 ■■ 0.00 89,000 90,000 88,000 6,230 554,470,000
15/08/2008 89,000 2.50 ▲ 2.89 89,000 89,000 89,000 16,300 1,450,700,000
14/08/2008 86,500 2.50 ▲ 2.98 83,000 86,500 83,000 28,360 2,453,140,000
13/08/2008 84,000 0.00 ■■ 0.00 82,500 84,000 82,000 6,380 535,920,000
12/08/2008 84,000 -2.00 ▼ -2.33 88,500 88,500 84,000 6,940 582,960,000
11/08/2008 86,000 2.50 ▲ 2.99 86,000 86,000 81,000 14,660 1,260,760,000
08/08/2008 83,500 0.50 ▲ 0.60 83,500 83,500 83,000 2,390 199,565,000
07/08/2008 83,000 0.00 ■■ 0.00 85,000 85,000 83,000 15,760 1,308,080,000
06/08/2008 83,000 1.50 ▲ 1.84 81,500 83,000 81,500 4,210 349,430,000
05/08/2008 81,500 -2.50 ▼ -2.98 82,000 82,000 81,500 5,200 423,800,000
04/08/2008 84,000 -2.50 ▼ -2.89 84,000 84,000 84,000 7,600 638,400,000
01/08/2008 86,500 0.50 ▲ 0.58 88,500 88,500 86,500 18,180 1,572,570,000
31/07/2008 86,000 -0.50 ▼ -0.58 86,500 86,500 84,000 4,220 362,920,000
30/07/2008 86,500 1.50 ▲ 1.76 87,500 87,500 85,000 13,500 1,167,750,000
29/07/2008 85,000 2.00 ▲ 2.41 83,000 85,000 83,000 5,620 477,700,000
28/07/2008 83,000 -2.50 ▼ -2.92 83,000 85,000 83,000 10,840 899,720,000
25/07/2008 85,500 -2.50 ▼ -2.84 85,500 85,500 85,500 9,720 831,060,000
24/07/2008 88,000 -2.50 ▼ -2.76 88,000 88,000 88,000 1,860 163,680,000
23/07/2008 90,500 -2.50 ▼ -2.69 90,500 90,500 90,500 160 14,480,000
22/07/2008 93,000 -2.50 ▼ -2.62 93,000 93,000 93,000 210 19,530,000
21/07/2008 95,500 -2.50 ▼ -2.55 95,500 95,500 95,500 1,020 97,410,000
18/07/2008 98,000 -3.00 ▼ -2.97 98,000 99,000 98,000 2,770 271,460,000
17/07/2008 101,000 0.00 ■■ 0.00 98,000 101,000 98,000 30,810 3,111,810,000
16/07/2008 101,000 -3.00 ▼ -2.88 101,000 104,000 101,000 17,440 1,761,440,000
15/07/2008 104,000 -3.00 ▼ -2.80 104,000 107,000 104,000 54,820 5,701,280,000
14/07/2008 107,000 0.00 ■■ 0.00 104,000 107,000 104,000 17,140 1,833,980,000
11/07/2008 107,000 3.00 ▲ 2.88 101,000 107,000 101,000 46,370 4,961,590,000
10/07/2008 104,000 -3.00 ▼ -2.80 104,000 104,000 104,000 1,770 184,080,000
09/07/2008 107,000 -3.00 ▼ -2.73 107,000 107,000 107,000 1,770 189,390,000
08/07/2008 110,000 -3.00 ▼ -2.65 110,000 110,000 110,000 1,000 110,000,000
07/07/2008 113,000 -3.00 ▼ -2.59 116,000 116,000 113,000 11,270 1,273,510,000
04/07/2008 116,000 1.00 ▲ 0.87 117,000 118,000 115,000 30,440 3,531,040,000
03/07/2008 115,000 0.00 ■■ 0.00 112,000 115,000 112,000 14,170 1,629,550,000
02/07/2008 115,000 0.00 ■■ 0.00 118,000 118,000 115,000 6,810 783,150,000
01/07/2008 115,000 3.00 ▲ 2.68 109,000 115,000 109,000 22,020 2,532,300,000
30/06/2008 112,000 0.00 ■■ 0.00 112,000 112,000 109,000 2,670 299,040,000
27/06/2008 112,000 2.00 ▲ 1.82 107,000 112,000 107,000 6,860 768,320,000
26/06/2008 110,000 3.00 ▲ 2.80 110,000 110,000 108,000 12,440 1,368,400,000
25/06/2008 107,000 3.00 ▲ 2.88 101,000 107,000 101,000 17,200 1,840,400,000
24/06/2008 104,000 -3.00 ▼ -2.80 104,000 104,000 104,000 1,470 152,880,000
23/06/2008 107,000 -3.00 ▼ -2.73 110,000 110,000 107,000 650 69,550,000
20/06/2008 110,000 0.00 ■■ 0.00 110,000 110,000 110,000 0 0
19/06/2008 110,000 0.00 ■■ 0.00 107,000 110,000 107,000 950 104,500,000
18/06/2008 110,000 2.00 ▲ 1.85 110,000 110,000 108,000 5,480 602,800,000
17/06/2008 108,000 2.00 ▲ 1.89 108,000 108,000 108,000 7,960 859,680,000
16/06/2008 106,000 2.00 ▲ 1.92 106,000 106,000 106,000 10,960 1,161,760,000
13/06/2008 104,000 2.00 ▲ 1.96 104,000 104,000 104,000 2,990 310,960,000
12/06/2008 102,000 0.00 ■■ 0.00 102,000 102,000 100,000 3,900 397,800,000
11/06/2008 102,000 -2.00 ▼ -1.92 102,000 102,000 102,000 1,350 137,700,000
10/06/2008 104,000 0.00 ■■ 0.00 102,000 104,000 102,000 2,290 238,160,000
09/06/2008 104,000 0.00 ■■ 0.00 104,000 104,000 102,000 2,320 241,280,000
06/06/2008 104,000 2.00 ▲ 1.96 100,000 104,000 100,000 8,920 927,680,000
05/06/2008 102,000 -2.00 ▼ -1.92 102,000 102,000 102,000 100 10,200,000
04/06/2008 104,000 2.00 ▲ 1.96 100,000 104,000 100,000 310 32,240,000
03/06/2008 102,000 -2.00 ▼ -1.92 102,000 102,000 102,000 2,800 285,600,000
02/06/2008 104,000 0.00 ■■ 0.00 104,000 104,000 102,000 180 18,720,000
30/05/2008 104,000 2.00 ▲ 1.96 100,000 104,000 100,000 13,240 1,376,960,000
29/05/2008 102,000 0.00 ■■ 0.00 102,000 102,000 102,000 0 0
28/05/2008 102,000 0.00 ■■ 0.00 102,000 102,000 102,000 0 0
27/05/2008 102,000 0.00 ■■ 0.00 102,000 102,000 102,000 0 0
26/05/2008 102,000 -2.00 ▼ -1.92 102,000 102,000 102,000 21,420 2,184,840,000
23/05/2008 104,000 -2.00 ▼ -1.89 104,000 104,000 104,000 26,880 2,795,520,000
22/05/2008 106,000 -2.00 ▼ -1.85 106,000 106,000 106,000 12,550 1,330,300,000
21/05/2008 108,000 -2.00 ▼ -1.82 108,000 108,000 108,000 9,920 1,071,360,000
20/05/2008 110,000 0.00 ■■ 0.00 108,000 110,000 108,000 23,500 2,585,000,000
19/05/2008 110,000 -2.00 ▼ -1.79 110,000 110,000 110,000 130 14,300,000
16/05/2008 112,000 -2.00 ▼ -1.75 112,000 112,000 112,000 5,950 666,400,000
15/05/2008 114,000 0.00 ■■ 0.00 114,000 114,000 114,000 0 0
14/05/2008 114,000 -2.00 ▼ -1.72 114,000 114,000 114,000 10 1,140,000
13/05/2008 116,000 -2.00 ▼ -1.69 116,000 116,000 116,000 210 24,360,000
12/05/2008 118,000 -2.00 ▼ -1.67 118,000 118,000 118,000 360 42,480,000
09/05/2008 120,000 -2.00 ▼ -1.64 120,000 120,000 120,000 100 12,000,000
08/05/2008 122,000 -2.00 ▼ -1.61 124,000 124,000 122,000 1,430 174,460,000
07/05/2008 124,000 2.00 ▲ 1.64 124,000 124,000 123,000 8,550 1,060,200,000
06/05/2008 122,000 2.00 ▲ 1.67 120,000 122,000 120,000 13,260 1,617,720,000
05/05/2008 120,000 2.00 ▲ 1.69 120,000 120,000 120,000 13,210 1,585,200,000
29/04/2008 118,000 0.00 ■■ 0.00 119,000 119,000 116,000 1,180 139,240,000
28/04/2008 118,000 2.00 ▲ 1.72 117,000 118,000 117,000 1,480 174,640,000
25/04/2008 116,000 1.00 ▲ 0.87 113,000 116,000 113,000 2,020 234,320,000
24/04/2008 115,000 -1.00 ▼ -0.86 114,000 115,000 114,000 120 13,800,000
23/04/2008 116,000 0.00 ■■ 0.00 116,000 116,000 116,000 0 0
22/04/2008 116,000 1.00 ▲ 0.87 113,000 116,000 113,000 340 39,440,000
21/04/2008 116,000 -2.00 ▼ -1.69 118,000 118,000 116,000 390 45,240,000
18/04/2008 118,000 1.00 ▲ 0.85 118,000 118,000 116,000 7,010 827,180,000
17/04/2008 117,000 2.00 ▲ 1.74 113,000 117,000 113,000 16,480 1,928,160,000
16/04/2008 115,000 -2.00 ▼ -1.71 115,000 115,000 115,000 460 52,900,000
11/04/2008 117,000 -2.00 ▼ -1.68 117,000 117,000 117,000 2,060 241,020,000
10/04/2008 119,000 -2.00 ▼ -1.65 122,000 122,000 119,000 1,180 140,420,000
09/04/2008 121,000 2.00 ▲ 1.68 121,000 121,000 120,000 4,560 551,760,000
08/04/2008 119,000 1.00 ▲ 0.85 120,000 120,000 116,000 16,200 1,927,800,000
07/04/2008 118,000 2.00 ▲ 1.72 118,000 118,000 118,000 10 1,180,000
04/04/2008 116,000 1.00 ▲ 0.87 116,000 116,000 116,000 10 1,160,000
03/04/2008 115,000 1.00 ▲ 0.88 115,000 115,000 115,000 10 1,150,000
02/04/2008 114,000 1.00 ▲ 0.88 114,000 114,000 114,000 10 1,140,000
01/04/2008 113,000 1.00 ▲ 0.89 113,000 113,000 113,000 20 2,260,000
31/03/2008 112,000 1.00 ▲ 0.90 112,000 112,000 112,000 13,880 1,554,560,000
28/03/2008 111,000 1.00 ▲ 0.91 111,000 111,000 111,000 20 2,220,000
27/03/2008 110,000 1.00 ▲ 0.92 110,000 110,000 110,000 20 2,200,000
26/03/2008 109,000 5.00 ▲ 4.81 109,000 109,000 108,000 8,540 930,860,000
25/03/2008 104,000 -5.00 ▼ -4.59 105,000 105,000 104,000 2,290 238,160,000
24/03/2008 109,000 0.00 ■■ 0.00 114,000 114,000 105,000 2,740 298,660,000
21/03/2008 109,000 -5.00 ▼ -4.39 109,000 118,000 109,000 11,050 1,204,450,000
20/03/2008 114,000 -6.00 ▼ -5.00 114,000 114,000 114,000 6,170 703,380,000
19/03/2008 120,000 -4.00 ▼ -3.23 118,000 120,000 118,000 5,070 608,400,000
18/03/2008 124,000 -6.00 ▼ -4.62 124,000 124,000 124,000 25,450 3,155,800,000
17/03/2008 130,000 -6.00 ▼ -4.41 135,000 135,000 130,000 5,090 661,700,000
14/03/2008 136,000 -7.00 ▼ -4.90 143,000 143,000 136,000 2,350 319,600,000
13/03/2008 143,000 4.00 ▲ 2.88 138,000 143,000 134,000 5,330 762,190,000
12/03/2008 139,000 4.00 ▲ 2.96 129,000 141,000 129,000 1,570 218,230,000
11/03/2008 135,000 -4.00 ▼ -2.88 133,000 137,000 133,000 2,860 386,100,000
10/03/2008 139,000 6.00 ▲ 4.51 139,000 139,000 139,000 6,000 834,000,000
07/03/2008 133,000 6.00 ▲ 4.72 133,000 133,000 133,000 22,180 2,949,940,000
06/03/2008 127,000 6.00 ▲ 4.96 127,000 127,000 127,000 1,180 149,860,000
05/03/2008 121,000 -6.00 ▼ -4.72 121,000 121,000 121,000 1,700 205,700,000
04/03/2008 127,000 -6.00 ▼ -4.51 127,000 127,000 127,000 60 7,620,000
03/03/2008 133,000 -6.00 ▼ -4.32 133,000 138,000 133,000 1,200 159,600,000
29/02/2008 139,000 -2.00 ▼ -1.42 141,000 141,000 139,000 7,570 1,052,230,000
28/02/2008 141,000 -1.00 ▼ -0.70 140,000 141,000 136,000 7,000 987,000,000
27/02/2008 142,000 1.00 ▲ 0.71 145,000 145,000 139,000 10,070 1,429,940,000
26/02/2008 141,000 -7.00 ▼ -4.73 150,000 150,000 141,000 1,140 160,740,000
25/02/2008 148,000 3.00 ▲ 2.07 148,000 150,000 148,000 10,750 1,591,000,000
22/02/2008 145,000 6.00 ▲ 4.32 133,000 145,000 133,000 3,440 498,800,000
21/02/2008 139,000 -7.00 ▼ -4.79 139,000 139,000 139,000 550 76,450,000
20/02/2008 146,000 -3.00 ▼ -2.01 155,000 155,000 146,000 2,310 337,260,000
19/02/2008 149,000 -1.00 ▼ -0.67 149,000 149,000 149,000 1,310 195,190,000
18/02/2008 150,000 -1.00 ▼ -0.66 144,000 150,000 144,000 2,840 426,000,000
15/02/2008 151,000 4.00 ▲ 2.72 154,000 154,000 151,000 500 75,500,000
14/02/2008 147,000 -4.00 ▼ -2.65 151,000 151,000 147,000 1,210 177,870,000
13/02/2008 151,000 -6.00 ▼ -3.82 151,000 151,000 151,000 850 128,350,000
12/02/2008 157,000 2.00 ▲ 1.29 157,000 157,000 157,000 500 78,500,000
01/02/2008 155,000 0.00 ■■ 0.00 155,000 155,000 154,000 9,080 1,407,400,000
31/01/2008 155,000 3.00 ▲ 1.97 155,000 155,000 152,000 15,860 2,458,300,000
30/01/2008 152,000 7.00 ▲ 4.83 151,000 152,000 151,000 23,160 3,520,320,000
29/01/2008 145,000 6.00 ▲ 4.32 139,000 145,000 139,000 5,410 784,450,000
28/01/2008 139,000 0.00 ■■ 0.00 134,000 139,000 134,000 1,550 215,450,000
25/01/2008 139,000 0.00 ■■ 0.00 139,000 140,000 139,000 10,460 1,453,940,000
24/01/2008 139,000 -7.00 ▼ -4.79 146,000 146,000 139,000 2,820 391,980,000
23/01/2008 146,000 -7.00 ▼ -4.58 149,000 149,000 146,000 1,940 283,240,000
22/01/2008 153,000 -8.00 ▼ -4.97 162,000 162,000 153,000 10,840 1,658,520,000
21/01/2008 161,000 -2.00 ▼ -1.23 161,000 161,000 161,000 800 128,800,000
18/01/2008 163,000 0.00 ■■ 0.00 158,000 165,000 158,000 10,310 1,680,530,000
17/01/2008 163,000 0.00 ■■ 0.00 163,000 164,000 163,000 20,500 3,341,500,000
16/01/2008 163,000 7.00 ▲ 4.49 160,000 163,000 160,000 23,250 3,789,750,000
15/01/2008 156,000 -7.00 ▼ -4.29 156,000 158,000 156,000 1,540 240,240,000
14/01/2008 163,000 3.00 ▲ 1.88 163,000 163,000 163,000 8,710 1,419,730,000
11/01/2008 160,000 1.00 ▲ 0.63 162,000 162,000 159,000 90,760 14,521,600,000
10/01/2008 159,000 -3.00 ▼ -1.85 164,000 164,000 159,000 63,020 10,020,180,000
09/01/2008 162,000 -1.00 ▼ -0.61 165,000 165,000 162,000 73,200 11,858,400,000
08/01/2008 163,000 4.00 ▲ 2.52 166,000 166,000 160,000 9,980 1,626,740,000
07/01/2008 159,000 -8.00 ▼ -4.79 163,000 163,000 159,000 44,420 7,062,780,000
04/01/2008 167,000 1.00 ▲ 0.60 168,000 168,000 164,000 64,730 10,809,910,000
03/01/2008 166,000 3.00 ▲ 1.84 167,000 167,000 163,000 64,530 10,711,980,000
02/01/2008 163,000 0.00 ■■ 0.00 163,000 163,000 163,000 2,600 423,800,000
28/12/2007 163,000 1.00 ▲ 0.62 168,000 168,000 163,000 27,920 4,550,960,000
27/12/2007 162,000 0.00 ■■ 0.00 163,000 163,000 162,000 68,850 11,153,700,000
26/12/2007 162,000 0.00 ■■ 0.00 163,000 163,000 162,000 29,780 4,824,360,000
25/12/2007 162,000 0.00 ■■ 0.00 162,000 162,000 162,000 2,710 439,020,000
24/12/2007 162,000 -1.00 ▼ -0.61 163,000 163,000 162,000 25,950 4,203,900,000
21/12/2007 163,000 -4.00 ▼ -2.40 162,000 167,000 162,000 10,680 1,740,840,000
20/12/2007 167,000 0.00 ■■ 0.00 167,000 167,000 167,000 3,740 624,580,000
19/12/2007 167,000 7.00 ▲ 4.38 167,000 167,000 167,000 20,260 3,383,420,000
18/12/2007 160,000 -3.00 ▼ -1.84 161,000 161,000 160,000 13,200 2,112,000,000
17/12/2007 163,000 5.00 ▲ 3.16 165,000 165,000 163,000 22,290 3,633,270,000
14/12/2007 158,000 -2.00 ▼ -1.25 165,000 165,000 158,000 13,320 2,104,560,000
13/12/2007 160,000 -1.00 ▼ -0.62 160,000 161,000 160,000 17,540 2,806,400,000
12/12/2007 161,000 0.00 ■■ 0.00 158,000 162,000 158,000 3,920 631,120,000
11/12/2007 161,000 -1.00 ▼ -0.62 162,000 162,000 161,000 21,740 3,500,140,000
10/12/2007 162,000 -2.00 ▼ -1.22 165,000 167,000 162,000 13,930 2,256,660,000
07/12/2007 164,000 -1.00 ▼ -0.61 163,000 164,000 163,000 6,250 1,025,000,000
06/12/2007 165,000 0.00 ■■ 0.00 161,000 165,000 161,000 3,220 531,300,000
05/12/2007 165,000 0.00 ■■ 0.00 165,000 165,000 165,000 12,710 2,097,150,000
04/12/2007 165,000 1.00 ▲ 0.61 166,000 166,000 165,000 5,970 985,050,000
03/12/2007 164,000 1.00 ▲ 0.61 163,000 164,000 163,000 1,720 282,080,000
30/11/2007 163,000 3.00 ▲ 1.88 160,000 163,000 160,000 9,000 1,467,000,000
29/11/2007 160,000 -5.00 ▼ -3.03 165,000 165,000 160,000 3,270 523,200,000
28/11/2007 165,000 -2.00 ▼ -1.20 164,000 165,000 164,000 900 148,500,000
27/11/2007 167,000 2.00 ▲ 1.21 166,000 167,000 165,000 8,710 1,454,570,000
26/11/2007 165,000 5.00 ▲ 3.12 164,000 165,000 164,000 8,700 1,435,500,000
23/11/2007 160,000 2.00 ▲ 1.27 156,000 163,000 156,000 4,170 667,200,000
22/11/2007 158,000 0.00 ■■ 0.00 157,000 158,000 156,000 9,020 1,425,160,000
21/11/2007 158,000 -4.00 ▼ -2.47 161,000 161,000 158,000 7,200 1,137,600,000
20/11/2007 162,000 -2.00 ▼ -1.22 162,000 162,000 162,000 2,670 432,540,000
19/11/2007 164,000 0.00 ■■ 0.00 165,000 165,000 163,000 3,090 506,760,000
16/11/2007 164,000 3.00 ▲ 1.86 161,000 164,000 161,000 3,080 505,120,000
15/11/2007 161,000 -4.00 ▼ -2.42 165,000 167,000 161,000 2,520 405,720,000
14/11/2007 165,000 3.00 ▲ 1.85 170,000 170,000 165,000 4,930 813,450,000
13/11/2007 162,000 -8.00 ▼ -4.71 167,000 167,000 162,000 3,380 547,560,000
12/11/2007 170,000 8.00 ▲ 4.94 168,000 170,000 164,000 14,150 2,405,500,000
09/11/2007 162,000 -3.00 ▼ -1.82 162,000 165,000 162,000 4,240 686,880,000
08/11/2007 165,000 -5.00 ▼ -2.94 165,000 165,000 162,000 11,830 1,951,950,000
07/11/2007 170,000 5.00 ▲ 3.03 172,000 172,000 169,000 13,550 2,303,500,000
06/11/2007 165,000 -5.00 ▼ -2.94 168,000 168,000 165,000 21,320 3,517,800,000
05/11/2007 170,000 -5.00 ▼ -2.86 176,000 177,000 170,000 11,790 2,004,300,000
02/11/2007 175,000 -2.00 ▼ -1.13 183,000 183,000 175,000 42,420 7,423,500,000
01/11/2007 177,000 7.00 ▲ 4.12 170,000 177,000 170,000 30,770 5,446,290,000
31/10/2007 170,000 8.00 ▲ 4.94 164,000 170,000 164,000 39,650 6,740,500,000
30/10/2007 162,000 -2.00 ▼ -1.22 164,000 164,000 162,000 11,160 1,807,920,000
29/10/2007 164,000 1.00 ▲ 0.61 165,000 170,000 164,000 12,500 2,050,000,000
26/10/2007 163,000 -4.00 ▼ -2.40 167,000 168,000 162,000 20,130 3,281,190,000
25/10/2007 167,000 0.00 ■■ 0.00 168,000 168,000 166,000 14,410 2,406,470,000
24/10/2007 167,000 3.00 ▲ 1.83 170,000 170,000 165,000 35,810 5,980,270,000
23/10/2007 164,000 0.00 ■■ 0.00 164,000 171,000 164,000 29,400 4,821,600,000
22/10/2007 164,000 -1.00 ▼ -0.61 163,000 164,000 162,000 8,470 1,389,080,000
19/10/2007 165,000 0.00 ■■ 0.00 165,000 166,000 165,000 28,680 4,732,200,000
18/10/2007 165,000 5.00 ▲ 3.12 161,000 165,000 160,000 74,970 12,370,050,000
17/10/2007 160,000 2.00 ▲ 1.27 160,000 160,000 155,000 35,220 5,635,200,000
16/10/2007 158,000 3.00 ▲ 1.94 155,000 158,000 155,000 42,570 6,726,060,000
15/10/2007 155,000 -1.00 ▼ -0.64 156,000 158,000 155,000 34,700 5,378,500,000
12/10/2007 156,000 1.00 ▲ 0.65 152,000 156,000 152,000 17,610 2,747,160,000
11/10/2007 155,000 -1.00 ▼ -0.64 154,000 156,000 154,000 4,790 742,450,000
10/10/2007 156,000 1.00 ▲ 0.65 155,000 156,000 150,000 12,690 1,979,640,000
09/10/2007 155,000 1.00 ▲ 0.65 155,000 156,000 154,000 4,930 764,150,000
08/10/2007 154,000 -2.00 ▼ -1.28 153,000 155,000 153,000 11,820 1,820,280,000
05/10/2007 156,000 -2.00 ▼ -1.27 158,000 158,000 155,000 7,270 1,134,120,000
04/10/2007 158,000 3.00 ▲ 1.94 160,000 160,000 157,000 28,850 4,558,300,000
03/10/2007 155,000 -5.00 ▼ -3.12 160,000 160,000 155,000 5,710 885,050,000
02/10/2007 160,000 6.80 ▲ 4.44 160,000 160,000 154,000 76,430 12,228,800,000
01/10/2007 154,000 7.00 ▲ 4.76 154,000 154,000 147,000 43,950 6,768,300,000
28/09/2007 147,000 0.00 ■■ 0.00 147,000 150,000 146,000 21,830 3,209,010,000
27/09/2007 147,000 -1.00 ▼ -0.68 148,000 148,000 146,000 20,100 2,954,700,000
26/09/2007 148,000 0.00 ■■ 0.00 150,000 150,000 147,000 33,460 4,952,080,000
25/09/2007 148,000 0.00 ■■ 0.00 147,000 150,000 147,000 16,170 2,393,160,000
24/09/2007 148,000 -1.00 ▼ -0.67 150,000 150,000 148,000 12,910 1,910,680,000
21/09/2007 149,000 -1.00 ▼ -0.67 150,000 150,000 149,000 29,270 4,361,230,000
20/09/2007 150,000 0.00 ■■ 0.00 150,000 150,000 148,000 41,380 6,207,000,000
19/09/2007 150,000 4.00 ▲ 2.74 147,000 150,000 146,000 36,570 5,485,500,000
18/09/2007 146,000 -4.00 ▼ -2.67 147,000 149,000 145,000 23,050 3,365,300,000
17/09/2007 150,000 0.00 ■■ 0.00 152,000 152,000 148,000 2,880 432,000,000
14/09/2007 150,000 2.00 ▲ 1.35 149,000 150,000 148,000 8,130 1,219,500,000
13/09/2007 148,000 -2.00 ▼ -1.33 150,000 150,000 147,000 10,440 1,545,120,000
12/09/2007 150,000 3.00 ▲ 2.04 147,000 150,000 147,000 15,250 2,287,500,000
11/09/2007 147,000 -4.00 ▼ -2.65 152,000 152,000 147,000 14,410 2,118,270,000
10/09/2007 151,000 -6.00 ▼ -3.82 157,000 157,000 151,000 13,270 2,003,770,000
07/09/2007 157,000 -3.00 ▼ -1.88 158,000 160,000 157,000 17,600 2,763,200,000
06/09/2007 160,000 -2.00 ▼ -1.23 160,000 160,000 159,000 12,740 2,038,400,000
05/09/2007 162,000 0.00 ■■ 0.00 162,000 162,000 160,000 49,890 8,082,180,000
04/09/2007 162,000 7.00 ▲ 4.52 155,000 162,000 155,000 92,130 14,925,060,000
31/08/2007 155,000 1.00 ▲ 0.65 155,000 156,000 154,000 81,700 12,663,500,000
30/08/2007 154,000 -1.00 ▼ -0.65 152,000 155,000 151,000 47,190 7,267,260,000
29/08/2007 155,000 3.00 ▲ 1.97 151,000 155,000 149,000 76,970 11,930,350,000
28/08/2007 152,000 7.00 ▲ 4.83 146,000 152,000 139,000 148,190 22,524,880,000
27/08/2007 145,000 1.00 ▲ 0.69 146,000 150,000 145,000 69,580 10,089,100,000
24/08/2007 144,000 6.00 ▲ 4.35 141,000 144,000 140,000 174,900 25,185,600,000
23/08/2007 138,000 6.00 ▲ 4.55 132,000 138,000 132,000 111,030 15,322,140,000
22/08/2007 132,000 0.00 ■■ 0.00 132,000 133,000 131,000 48,930 6,458,760,000
21/08/2007 132,000 0.00 ■■ 0.00 132,000 132,000 130,000 28,280 3,732,960,000
20/08/2007 132,000 5.00 ▲ 3.94 127,000 132,000 127,000 56,220 7,421,040,000
17/08/2007 127,000 0.00 ■■ 0.00 127,000 127,000 127,000 21,050 2,673,350,000
16/08/2007 127,000 -2.00 ▼ -1.55 127,000 129,000 127,000 9,770 1,240,790,000
15/08/2007 129,000 -1.00 ▼ -0.77 129,000 130,000 128,000 5,450 703,050,000
14/08/2007 130,000 1.00 ▲ 0.78 130,000 132,000 129,000 33,890 4,405,700,000
13/08/2007 129,000 -2.00 ▼ -1.53 131,000 131,000 127,000 44,110 5,690,190,000
10/08/2007 131,000 1.00 ▲ 0.77 132,000 132,000 129,000 36,560 4,789,360,000
09/08/2007 130,000 0.00 ■■ 0.00 130,000 130,000 128,000 35,680 4,638,400,000
08/08/2007 130,000 6.00 ▲ 4.84 126,000 130,000 125,000 9,690 1,259,700,000
07/08/2007 124,000 0.00 ■■ 0.00 124,000 124,000 122,000 44,200 5,480,800,000
06/08/2007 124,000 -2.00 ▼ -1.59 125,000 126,000 124,000 18,210 2,258,040,000
03/08/2007 126,000 -4.00 ▼ -3.08 130,000 130,000 126,000 31,910 4,020,660,000
02/08/2007 130,000 1.00 ▲ 0.78 129,000 130,000 128,000 31,670 4,117,100,000
01/08/2007 129,000 5.00 ▲ 4.03 128,000 129,000 128,000 26,490 3,417,210,000
31/07/2007 124,000 -3.00 ▼ -2.36 126,000 126,000 124,000 28,670 3,555,080,000
30/07/2007 127,000 -5.00 ▼ -3.79 126,000 129,000 126,000 20,250 2,571,750,000
27/07/2007 132,000 -3.00 ▼ -2.22 133,000 134,000 132,000 23,360 3,083,520,000
26/07/2007 135,000 -5.00 ▼ -3.57 138,000 138,000 135,000 13,400 1,809,000,000
25/07/2007 140,000 0.00 ■■ 0.00 140,000 140,000 140,000 54,870 7,681,800,000
24/07/2007 140,000 2.00 ▲ 1.45 140,000 140,000 140,000 69,550 9,737,000,000
23/07/2007 138,000 6.00 ▲ 4.55 130,000 138,000 130,000 40,660 5,611,080,000
20/07/2007 132,000 -2.00 ▼ -1.49 132,000 132,000 132,000 37,140 4,902,480,000
19/07/2007 134,000 -1.00 ▼ -0.74 134,000 134,000 133,000 34,980 4,687,320,000
18/07/2007 135,000 -4.00 ▼ -2.88 136,000 136,000 135,000 32,310 4,361,850,000
17/07/2007 139,000 6.00 ▲ 4.51 133,000 139,000 133,000 51,240 7,122,360,000
16/07/2007 133,000 -6.00 ▼ -4.32 134,000 134,000 133,000 78,750 10,473,750,000
13/07/2007 139,000 1.00 ▲ 0.72 138,000 139,000 138,000 97,620 13,569,180,000
12/07/2007 138,000 0.00 ■■ 0.00 144,000 144,000 138,000 166,860 23,026,680,000
11/07/2007 138,000 6.00 ▲ 4.55 138,000 138,000 138,000 37,440 5,166,720,000
10/07/2007 132,000 6.00 ▲ 4.76 132,000 132,000 132,000 39,250 5,181,000,000
09/07/2007 126,000 6.00 ▲ 5.00 126,000 126,000 126,000 78,850 9,935,100,000
06/07/2007 120,000 0.00 ■■ 0.00 124,000 124,000 120,000 63,760 7,651,200,000
05/07/2007 120,000 0.00 ■■ 0.00 122,000 121,000 120,000 103,030 12,363,600,000
04/07/2007 120,000 5.00 ▲ 4.35 120,000 120,000 120,000 42,970 5,156,400,000
03/07/2007 115,000 0.00 ■■ 0.00 115,000 115,000 115,000 44,500 5,117,500,000
02/07/2007 115,000 0.00 ■■ 0.00 117,000 117,000 115,000 48,100 5,531,500,000
29/06/2007 115,000 0.00 ■■ 0.00 113,000 115,000 113,000 12,700 1,460,500,000
28/06/2007 115,000 -1.00 ▼ -0.86 115,000 115,000 115,000 26,500 3,047,500,000
27/06/2007 116,000 -2.00 ▼ -1.69 118,000 118,000 116,000 5,250 609,000,000
26/06/2007 118,000 1.00 ▲ 0.85 117,000 118,000 117,000 46,630 5,502,340,000
25/06/2007 117,000 -1.00 ▼ -0.85 118,000 118,000 117,000 32,340 3,783,780,000
22/06/2007 118,000 2.00 ▲ 1.72 118,000 118,000 116,000 49,150 5,799,700,000
21/06/2007 116,000 -5.00 ▼ -4.13 118,000 118,000 116,000 56,710 6,578,360,000
20/06/2007 121,000 0.00 ■■ 0.00 124,000 124,000 121,000 71,530 8,655,130,000
19/06/2007 121,000 5.00 ▲ 4.31 119,000 121,000 119,000 57,890 7,004,690,000
18/06/2007 116,000 5.00 ▲ 4.50 111,000 116,000 111,000 35,860 4,159,760,000
15/06/2007 111,000 1.00 ▲ 0.91 109,000 111,000 108,000 32,830 3,644,130,000
14/06/2007 110,000 0.00 ■■ 0.00 112,000 112,000 106,000 36,230 3,985,300,000
13/06/2007 110,000 4.00 ▲ 3.77 106,000 110,000 106,000 26,710 2,938,100,000
12/06/2007 106,000 -4.00 ▼ -3.64 110,000 110,000 106,000 14,100 1,494,600,000
11/06/2007 110,000 -3.00 ▼ -2.65 111,000 112,000 110,000 19,870 2,185,700,000
08/06/2007 113,000 -4.00 ▼ -3.42 115,000 115,000 113,000 15,390 1,739,070,000
07/06/2007 117,000 -1.00 ▼ -0.85 118,000 118,000 117,000 31,780 3,718,260,000
06/06/2007 118,000 0.00 ■■ 0.00 117,000 118,000 117,000 55,340 6,530,120,000
05/06/2007 118,000 -6.00 ▼ -4.84 124,000 124,000 118,000 41,320 4,875,760,000
04/06/2007 124,000 5.00 ▲ 4.20 124,000 124,000 124,000 99,200 12,300,800,000
01/06/2007 119,000 5.00 ▲ 4.39 119,000 119,000 119,000 38,560 4,588,640,000
31/05/2007 114,000 5.00 ▲ 4.59 114,000 114,000 114,000 44,570 5,080,980,000
30/05/2007 109,000 4.90 ▲ 4.71 108,000 109,000 108,000 39,780 4,336,020,000
29/05/2007 118,000 -4.00 ▼ -3.28 119,000 119,000 118,000 31,500 3,717,000,000
28/05/2007 122,000 0.00 ■■ 0.00 125,000 125,000 122,000 28,670 3,497,740,000
25/05/2007 122,000 -3.00 ▼ -2.40 122,000 122,000 119,000 22,010 2,685,220,000
24/05/2007 125,000 -1.00 ▼ -0.79 125,000 128,000 125,000 43,750 5,468,750,000
23/05/2007 126,000 6.00 ▲ 5.00 126,000 126,000 126,000 23,780 2,996,280,000
22/05/2007 120,000 5.00 ▲ 4.35 120,000 120,000 120,000 38,330 4,599,600,000
21/05/2007 115,000 5.00 ▲ 4.55 115,000 115,000 115,000 9,050 1,040,750,000
18/05/2007 110,000 3.00 ▲ 2.80 110,000 110,000 110,000 17,910 1,970,100,000
17/05/2007 107,000 -3.00 ▼ -2.73 110,000 110,000 107,000 8,600 920,200,000
16/05/2007 110,000 0.00 ■■ 0.00 110,000 110,000 110,000 15,410 1,695,100,000
15/05/2007 110,000 5.00 ▲ 4.76 110,000 110,000 110,000 10,980 1,207,800,000
14/05/2007 105,000 0.00 ■■ 0.00 105,000 105,000 105,000 8,200 861,000,000
11/05/2007 105,000 0.00 ■■ 0.00 105,000 105,000 105,000 16,310 1,712,550,000
10/05/2007 105,000 2.00 ▲ 1.94 105,000 106,000 105,000 17,990 1,888,950,000
09/05/2007 103,000 4.00 ▲ 4.04 103,000 103,000 103,000 20,610 2,122,830,000
08/05/2007 99,000 4.00 ▲ 4.21 99,500 99,500 99,000 46,360 4,589,640,000
07/05/2007 95,000 1.00 ▲ 1.06 93,000 96,000 93,000 19,090 1,813,550,000
04/05/2007 94,000 -2.00 ▼ -2.08 96,000 94,000 92,000 9,720 913,680,000
03/05/2007 96,000 -4.00 ▼ -4.00 100,000 100,000 96,000 24,750 2,376,000,000
02/05/2007 100,000 -1.00 ▼ -0.99 101,000 103,000 100,000 7,830 783,000,000
25/04/2007 101,000 -5.00 ▼ -4.72 102,000 102,000 101,000 11,670 1,178,670,000
24/04/2007 106,000 -5.00 ▼ -4.50 108,000 108,000 106,000 7,600 805,600,000
23/04/2007 111,000 -5.00 ▼ -4.31 112,000 112,000 111,000 1,510 167,610,000
20/04/2007 116,000 -1.00 ▼ -0.85 117,000 117,000 116,000 2,920 338,720,000
19/04/2007 117,000 0.00 ■■ 0.00 117,000 117,000 117,000 12,040 1,408,680,000
18/04/2007 117,000 5.00 ▲ 4.46 110,000 117,000 110,000 13,770 1,611,090,000
17/04/2007 112,000 -5.00 ▼ -4.27 112,000 112,000 112,000 19,390 2,171,680,000
16/04/2007 117,000 -6.00 ▼ -4.88 123,000 123,000 117,000 6,450 754,650,000
13/04/2007 123,000 -2.00 ▼ -1.60 124,000 124,000 121,000 6,750 830,250,000
12/04/2007 125,000 0.00 ■■ 0.00 125,000 125,000 125,000 9,230 1,153,750,000
11/04/2007 125,000 1.00 ▲ 0.81 125,000 125,000 125,000 3,990 498,750,000
10/04/2007 124,000 -1.00 ▼ -0.80 124,000 124,000 124,000 35,860 4,446,640,000
09/04/2007 125,000 0.00 ■■ 0.00 126,000 126,000 124,000 62,670 7,833,750,000
06/04/2007 125,000 -3.00 ▼ -2.34 125,000 125,000 125,000 44,540 5,567,500,000
05/04/2007 128,000 3.00 ▲ 2.40 125,000 128,000 125,000 33,990 4,350,720,000
04/04/2007 125,000 -4.00 ▼ -3.10 129,000 129,000 125,000 21,300 2,662,500,000
03/04/2007 129,000 -1.00 ▼ -0.77 130,000 130,000 128,000 1,540 198,660,000
02/04/2007 130,000 -3.00 ▼ -2.26 133,000 133,000 127,000 4,660 605,800,000
30/03/2007 133,000 0.00 ■■ 0.00 135,000 135,000 133,000 28,970 3,853,010,000
29/03/2007 133,000 5.00 ▲ 3.91 132,000 133,000 130,000 11,320 1,505,560,000
28/03/2007 128,000 -2.00 ▼ -1.54 124,000 128,000 124,000 38,820 4,968,960,000
27/03/2007 130,000 -5.00 ▼ -3.70 130,000 130,000 130,000 18,060 2,347,800,000
26/03/2007 135,000 -2.00 ▼ -1.46 137,000 137,000 135,000 18,700 2,524,500,000
23/03/2007 137,000 -3.00 ▼ -2.14 135,000 139,000 135,000 23,320 3,194,840,000
22/03/2007 140,000 0.00 ■■ 0.00 138,000 140,000 138,000 30,900 4,326,000,000
21/03/2007 140,000 0.00 ■■ 0.00 140,000 140,000 140,000 24,120 3,376,800,000
20/03/2007 140,000 -2.00 ▼ -1.41 140,000 140,000 135,000 29,200 4,088,000,000
19/03/2007 142,000 4.00 ▲ 2.90 144,000 144,000 140,000 18,970 2,693,740,000
16/03/2007 138,000 6.00 ▲ 4.55 132,000 138,000 132,000 21,350 2,946,300,000
15/03/2007 132,000 -5.00 ▼ -3.65 132,000 132,000 132,000 34,040 4,493,280,000
14/03/2007 137,000 -3.00 ▼ -2.14 137,000 145,000 133,000 21,720 2,975,640,000
13/03/2007 140,000 -3.00 ▼ -2.10 140,000 143,000 140,000 22,130 3,098,200,000
12/03/2007 143,000 0.00 ■■ 0.00 145,000 145,000 143,000 12,920 1,847,560,000
09/03/2007 143,000 0.00 ■■ 0.00 143,000 146,000 143,000 34,250 4,897,750,000
08/03/2007 143,000 -2.00 ▼ -1.38 145,000 145,000 143,000 5,090 727,870,000
07/03/2007 145,000 0.00 ■■ 0.00 0 145,000 143,000 12,350 1,790,750,000
06/03/2007 145,000 0.00 ■■ 0.00 145,000 149,000 140,000 23,390 3,391,550,000
05/03/2007 145,000 0.00 ■■ 0.00 145,000 146,000 145,000 9,870 1,431,150,000
02/03/2007 145,000 0.00 ■■ 0.00 149,000 149,000 145,000 14,760 2,140,200,000
01/03/2007 145,000 0.00 ■■ 0.00 145,000 145,000 141,000 4,910 711,950,000
28/02/2007 145,000 -6.00 ▼ -3.97 145,000 151,000 145,000 2,860 414,700,000
27/02/2007 151,000 3.00 ▲ 2.03 151,000 152,000 152,000 19,910 3,006,410,000
26/02/2007 148,000 7.00 ▲ 4.96 148,000 148,000 146,000 9,700 1,435,600,000
15/02/2007 141,000 -3.00 ▼ -2.08 141,000 150,000 141,000 16,400 2,312,400,000
14/02/2007 144,000 0.00 ■■ 0.00 144,000 144,000 144,000 10,810 1,556,640,000
13/02/2007 144,000 -1.00 ▼ -0.69 144,000 144,000 141,000 25,930 3,733,920,000
12/02/2007 145,000 3.00 ▲ 2.11 142,000 145,000 142,000 14,760 2,140,200,000
09/02/2007 142,000 2.00 ▲ 1.43 142,000 142,000 140,000 21,630 3,071,460,000
08/02/2007 140,000 -1.00 ▼ -0.71 140,000 140,000 139,000 36,810 5,153,400,000
07/02/2007 141,000 2.00 ▲ 1.44 141,000 143,000 141,000 10,980 1,548,180,000
06/02/2007 139,000 -6.00 ▼ -4.14 139,000 145,000 139,000 27,140 3,772,460,000
05/02/2007 145,000 0.00 ■■ 0.00 145,000 145,000 145,000 34,850 5,053,250,000
02/02/2007 145,000 0.00 ■■ 0.00 145,000 145,000 145,000 20,580 2,984,100,000
01/02/2007 145,000 2.00 ▲ 1.40 144,000 147,000 144,000 83,980 12,177,100,000
31/01/2007 143,000 3.00 ▲ 2.14 145,000 145,000 143,000 76,660 10,962,380,000
30/01/2007 140,000 -3.00 ▼ -2.10 143,000 143,000 140,000 7,560 1,058,400,000
29/01/2007 143,000 3.00 ▲ 2.14 143,000 147,000 143,000 31,200 4,461,600,000
26/01/2007 140,000 2.00 ▲ 1.45 0 144,000 140,000 28,060 3,928,400,000
25/01/2007 138,000 -7.00 ▼ -4.83 147,000 147,000 138,000 18,520 2,555,760,000
24/01/2007 145,000 6.00 ▲ 4.32 143,000 145,000 143,000 27,480 3,984,600,000
23/01/2007 139,000 0.00 ■■ 0.00 139,000 139,000 138,000 12,890 1,791,710,000
22/01/2007 139,000 -4.00 ▼ -2.80 143,000 143,000 139,000 41,300 5,740,700,000
19/01/2007 143,000 0.00 ■■ 0.00 143,000 143,000 143,000 24,420 3,492,060,000
18/01/2007 143,000 -4.00 ▼ -2.72 140,000 146,000 140,000 6,420 918,060,000
17/01/2007 147,000 2.00 ▲ 1.38 152,000 152,000 147,000 41,080 6,038,760,000
16/01/2007 145,000 0.00 ■■ 0.00 145,000 145,000 145,000 1,660 240,700,000
15/01/2007 145,000 6.00 ▲ 4.32 136,000 145,000 136,000 10,350 1,500,750,000
12/01/2007 139,000 -1.00 ▼ -0.71 135,000 139,000 135,000 9,280 1,289,920,000
11/01/2007 140,000 -2.00 ▼ -1.41 142,000 142,000 140,000 8,150 1,141,000,000
10/01/2007 142,000 1.00 ▲ 0.71 145,000 145,000 142,000 40,410 5,738,220,000
09/01/2007 141,000 0.00 ■■ 0.00 141,000 141,000 141,000 13,480 1,900,680,000
08/01/2007 141,000 2.00 ▲ 1.44 145,000 145,000 141,000 62,550 8,819,550,000
05/01/2007 139,000 6.00 ▲ 4.51 139,000 139,000 137,000 70,250 9,764,750,000
04/01/2007 133,000 3.00 ▲ 2.31 133,000 133,000 130,000 30,590 4,068,470,000
03/01/2007 130,000 -2.00 ▼ -1.52 130,000 130,000 127,000 13,900 1,807,000,000
02/01/2007 132,000 -6.00 ▼ -4.35 132,000 132,000 132,000 7,910 1,044,120,000
29/12/2006 138,000 0.00 ■■ 0.00 138,000 138,000 136,000 21,900 3,022,200,000
28/12/2006 138,000 6.00 ▲ 4.55 138,000 138,000 138,000 18,840 2,599,920,000
27/12/2006 132,000 -4.00 ▼ -2.94 0 139,000 132,000 23,300 3,075,600,000
26/12/2006 136,000 6.00 ▲ 4.62 136,000 136,000 136,000 44,660 6,073,760,000
25/12/2006 130,000 0.00 ■■ 0.00 130,000 130,000 130,000 350 45,500,000
01/01/1970 64,000 0.00 ■■ 0.00 64,000 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