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 FPT
FPT Corporation
Mã CK:      FPT      139.40      ▲ +0.50 (+0.36%)      (cập nhật 19:45 28/11/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Phần mềm & dịch vụ máy tính
Website: http://www.fpt.com.vn
FPT » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
28/11/2024 139,400 0.50 ▲ 0.36 138,900 140,000 138,300 474,270 66,113,238,000
27/11/2024 138,900 3.70 ▲ 2.66 135,200 139,700 135,200 981,430 136,320,627,000
26/11/2024 135,200 1.30 ▲ 0.96 133,900 135,900 133,300 417,610 56,460,872,000
25/11/2024 133,900 0.00 ■■ 0.00 133,900 134,000 133,200 184,970 24,767,483,000
22/11/2024 133,900 0.90 ▲ 0.67 133,000 134,400 132,500 291,590 39,043,901,000
21/11/2024 133,000 0.60 ▲ 0.45 132,400 133,000 131,000 317,670 42,250,110,000
20/11/2024 132,400 2.40 ▲ 1.81 130,000 132,400 126,700 846,030 112,014,372,000
19/11/2024 130,000 -4.00 ▼ -3.08 134,000 133,600 129,900 764,280 99,356,400,000
18/11/2024 134,000 0.10 ▲ 0.07 133,900 134,600 132,500 390,340 52,305,560,000
15/11/2024 133,900 -2.10 ▼ -1.57 136,000 135,700 132,600 656,360 87,886,604,000
14/11/2024 136,000 -1.80 ▼ -1.32 137,800 139,900 136,000 473,630 64,413,680,000
13/11/2024 137,800 1.00 ▲ 0.73 136,800 138,100 136,100 345,540 47,615,412,000
12/11/2024 136,800 -1.50 ▼ -1.10 138,300 138,900 135,900 291,470 39,873,096,000
11/11/2024 138,300 2.50 ▲ 1.81 135,800 139,500 136,000 529,200 73,188,360,000
08/11/2024 135,800 0.70 ▲ 0.52 135,100 136,800 135,100 210,630 28,603,554,000
07/11/2024 135,100 0.50 ▲ 0.37 134,600 137,600 134,200 357,050 48,237,455,000
06/11/2024 134,600 2.00 ▲ 1.49 132,600 134,600 133,000 180,150 24,248,190,000
05/11/2024 132,600 -0.20 ▼ -0.15 132,800 133,400 132,400 79,920 10,597,392,000
04/11/2024 132,800 -1.80 ▼ -1.36 134,600 134,600 132,700 318,290 42,268,912,000
01/11/2024 134,600 -1.30 ▼ -0.97 135,900 135,000 133,600 266,750 35,904,550,000
31/10/2024 135,900 0.00 ■■ 0.00 135,900 136,000 135,300 124,170 16,874,703,000
30/10/2024 135,900 0.50 ▲ 0.37 135,400 135,900 135,200 170,980 23,236,182,000
29/10/2024 135,400 0.50 ▲ 0.37 134,900 135,500 134,800 245,920 33,297,568,000
28/10/2024 134,900 0.90 ▲ 0.67 134,000 135,000 133,600 150,600 20,315,940,000
25/10/2024 134,000 -0.30 ▼ -0.22 134,300 134,600 133,600 183,900 24,642,600,000
24/10/2024 134,300 0.10 ▲ 0.07 134,200 134,300 133,800 227,720 30,582,796,000
23/10/2024 134,200 1.10 ▲ 0.82 133,100 134,800 132,600 301,510 40,462,642,000
22/10/2024 133,100 -2.40 ▼ -1.80 135,500 135,700 133,000 600,920 79,982,452,000
21/10/2024 135,500 -1.50 ▼ -1.11 137,000 137,700 135,500 268,130 36,331,615,000
18/10/2024 137,000 0.00 ■■ 0.00 137,000 137,800 136,600 216,940 29,720,780,000
17/10/2024 137,000 0.70 ▲ 0.51 136,300 137,100 135,500 257,920 35,335,040,000
16/10/2024 136,300 -0.70 ▼ -0.51 137,000 137,100 136,000 275,600 37,564,280,000
15/10/2024 137,000 -0.60 ▼ -0.44 137,600 138,600 136,600 286,080 39,192,960,000
14/10/2024 137,600 -2.00 ▼ -1.45 139,600 141,300 137,100 560,530 77,128,928,000
11/10/2024 139,600 -2.10 ▼ -1.50 141,700 142,800 139,600 381,360 53,237,856,000
10/10/2024 141,700 6.30 ▲ 4.45 135,400 142,000 135,800 995,220 141,022,674,000
09/10/2024 135,400 1.60 ▲ 1.18 133,800 135,800 134,300 261,990 35,473,446,000
08/10/2024 133,800 -0.30 ▼ -0.22 134,100 135,100 133,600 210,860 28,213,068,000
07/10/2024 134,100 0.00 ■■ 0.00 134,100 134,900 133,600 133,050 17,842,005,000
04/10/2024 134,100 0.10 ▲ 0.07 134,000 134,800 133,500 146,840 19,691,244,000
03/10/2024 134,000 -1.40 ▼ -1.04 135,400 136,100 134,000 230,080 30,830,720,000
02/10/2024 135,400 -0.50 ▼ -0.37 135,900 135,900 134,600 171,980 23,286,092,000
01/10/2024 135,900 1.40 ▲ 1.03 134,500 136,200 134,700 472,590 64,224,981,000
30/09/2024 134,500 0.30 ▲ 0.22 134,200 134,500 133,000 303,050 40,760,225,000
27/09/2024 134,200 -0.10 ▼ -0.07 134,300 134,400 133,500 335,280 44,994,576,000
26/09/2024 134,300 -0.50 ▼ -0.37 134,800 135,000 133,900 281,560 37,813,508,000
25/09/2024 134,800 0.30 ▲ 0.22 134,500 134,800 133,600 447,990 60,389,052,000
24/09/2024 134,500 0.50 ▲ 0.37 134,000 134,700 133,700 201,140 27,053,330,000
23/09/2024 134,000 -1.30 ▼ -0.97 135,300 135,900 133,400 244,120 32,712,080,000
20/09/2024 135,300 0.10 ▲ 0.07 135,200 137,000 135,000 371,970 50,327,541,000
19/09/2024 135,200 0.60 ▲ 0.44 134,600 135,800 134,300 515,430 69,686,136,000
18/09/2024 134,600 1.70 ▲ 1.26 132,900 135,200 132,900 537,960 72,409,416,000
17/09/2024 132,900 1.80 ▲ 1.35 131,100 132,900 131,200 265,140 35,237,106,000
16/09/2024 131,100 -1.90 ▼ -1.45 133,000 133,000 131,100 191,570 25,114,827,000
13/09/2024 133,000 0.70 ▲ 0.53 132,300 133,400 132,000 318,680 42,384,440,000
12/09/2024 132,300 1.70 ▲ 1.28 130,600 132,500 131,000 411,800 54,481,140,000
11/09/2024 130,600 0.60 ▲ 0.46 130,000 131,300 129,800 319,040 41,666,624,000
10/09/2024 130,000 -1.30 ▼ -1.00 131,300 131,000 129,600 419,510 54,536,300,000
09/09/2024 131,300 -0.80 ▼ -0.61 132,100 131,900 130,100 288,520 37,882,676,000
06/09/2024 132,100 1.50 ▲ 1.14 130,600 132,900 130,300 382,140 50,480,694,000
05/09/2024 130,600 -2.40 ▼ -1.84 133,000 133,000 129,700 805,560 105,206,136,000
04/09/2024 133,000 -1.80 ▼ -1.35 134,800 133,000 131,500 453,520 60,318,160,000
30/08/2024 134,800 1.10 ▲ 0.82 133,700 134,900 133,000 331,580 44,696,984,000
29/08/2024 133,700 0.40 ▲ 0.30 133,300 133,800 132,200 209,270 27,979,399,000
28/08/2024 133,300 0.80 ▲ 0.60 132,500 134,500 132,900 271,150 36,144,295,000
27/08/2024 132,500 1.00 ▲ 0.75 131,500 132,600 130,400 233,850 30,985,125,000
26/08/2024 131,500 -1.60 ▼ -1.22 133,100 133,500 131,500 259,030 34,062,445,000
23/08/2024 133,100 -0.70 ▼ -0.53 133,800 133,700 132,400 305,500 40,662,050,000
22/08/2024 133,800 0.30 ▲ 0.22 133,500 134,500 133,500 302,050 40,414,290,000
21/08/2024 133,500 2.00 ▲ 1.50 131,500 133,800 130,600 611,970 81,697,995,000
20/08/2024 131,500 1.00 ▲ 0.76 130,500 132,500 130,700 374,140 49,199,410,000
19/08/2024 130,500 -0.10 ▼ -0.08 130,600 131,400 130,000 249,840 32,604,120,000
16/08/2024 130,600 1.90 ▲ 1.45 128,700 131,000 129,100 509,360 66,522,416,000
15/08/2024 128,700 -0.80 ▼ -0.62 129,500 129,500 128,200 225,760 29,055,312,000
14/08/2024 129,500 -0.20 ▼ -0.15 129,700 131,500 129,500 286,220 37,065,490,000
13/08/2024 129,700 -0.30 ▼ -0.23 130,000 130,200 128,000 409,790 53,149,763,000
12/08/2024 130,000 3.10 ▲ 2.38 126,900 130,200 126,200 618,350 80,385,500,000
09/08/2024 126,900 5.50 ▲ 4.33 121,400 126,900 122,000 549,640 69,749,316,000
08/08/2024 121,400 -0.60 ▼ -0.49 122,000 122,400 120,900 265,490 32,230,486,000
07/08/2024 122,000 1.20 ▲ 0.98 120,800 122,000 120,200 282,280 34,438,160,000
06/08/2024 120,800 2.20 ▲ 1.82 118,600 121,900 119,800 672,810 81,275,448,000
05/08/2024 118,600 -4.60 ▼ -3.88 123,200 122,900 117,400 1,041,520 123,524,272,000
02/08/2024 123,200 -1.60 ▼ -1.30 124,800 124,800 121,000 994,470 122,518,704,000
01/08/2024 124,800 -3.80 ▼ -3.04 128,600 129,700 124,100 687,030 85,741,344,000
31/07/2024 128,600 0.60 ▲ 0.47 128,000 128,600 126,600 286,920 36,897,912,000
30/07/2024 128,000 -1.00 ▼ -0.78 129,000 129,500 127,000 237,380 30,384,640,000
29/07/2024 129,000 1.00 ▲ 0.78 128,000 130,600 129,000 485,980 62,691,420,000
26/07/2024 128,000 3.00 ▲ 2.34 125,000 128,000 124,400 395,110 50,574,080,000
25/07/2024 125,000 -1.00 ▼ -0.80 126,000 125,500 124,100 256,340 32,042,500,000
24/07/2024 126,000 0.50 ▲ 0.40 125,500 126,600 124,000 415,170 52,311,420,000
23/07/2024 125,500 1.40 ▲ 1.12 124,100 127,500 124,800 531,160 66,660,580,000
22/07/2024 124,100 -1.90 ▼ -1.53 126,000 126,000 123,200 621,690 77,151,729,000
19/07/2024 126,000 -1.90 ▼ -1.51 127,900 129,300 126,000 655,170 82,551,420,000
18/07/2024 127,900 -4.00 ▼ -3.13 131,900 131,400 127,800 1,080,020 138,134,558,000
17/07/2024 131,900 -2.10 ▼ -1.59 134,000 134,100 129,900 697,010 91,935,619,000
16/07/2024 134,000 1.30 ▲ 0.97 132,700 134,500 132,300 400,230 53,630,820,000
15/07/2024 132,700 -1.10 ▼ -0.83 133,800 134,800 132,300 306,720 40,701,744,000
12/07/2024 133,800 0.80 ▲ 0.60 133,000 136,000 132,200 355,340 47,544,492,000
11/07/2024 133,000 -1.00 ▼ -0.75 134,000 135,400 132,500 684,210 90,999,930,000
10/07/2024 134,000 -3.50 ▼ -2.61 137,500 137,000 134,000 629,470 84,348,980,000
09/07/2024 137,500 -2.10 ▼ -1.53 139,600 139,300 136,000 967,610 133,046,375,000
08/07/2024 139,600 0.90 ▲ 0.64 138,700 139,600 137,500 586,570 81,885,172,000
05/07/2024 138,700 2.90 ▲ 2.09 135,800 139,700 136,100 778,940 108,038,978,000
04/07/2024 135,800 4.80 ▲ 3.53 131,000 135,800 132,100 811,790 110,241,082,000
03/07/2024 131,000 3.00 ▲ 2.29 128,000 132,800 130,100 763,410 100,006,710,000
02/07/2024 128,000 -0.60 ▼ -0.47 128,600 132,100 127,500 672,060 86,023,680,000
01/07/2024 128,600 -1.90 ▼ -1.48 130,500 130,400 128,500 637,600 81,995,360,000
28/06/2024 130,500 -2.30 ▼ -1.76 132,800 132,800 130,400 663,300 86,560,650,000
27/06/2024 132,800 1.00 ▲ 0.75 131,800 134,100 130,800 640,370 85,041,136,000
26/06/2024 131,800 1.80 ▲ 1.37 130,000 131,800 129,400 714,740 94,202,732,000
25/06/2024 130,000 -2.10 ▼ -1.62 132,100 131,100 128,600 1,370,680 178,188,400,000
24/06/2024 132,100 -4.00 ▼ -3.03 136,100 135,500 132,000 1,318,690 174,198,949,000
21/06/2024 136,100 2.80 ▲ 2.06 133,300 136,100 133,300 765,330 104,161,413,000
20/06/2024 133,300 1.80 ▲ 1.35 131,500 135,700 131,800 1,046,570 139,507,781,000
19/06/2024 131,500 3.50 ▲ 2.66 128,000 132,800 126,600 966,920 127,149,980,000
18/06/2024 128,000 -0.80 ▼ -0.63 128,800 129,700 128,000 668,000 85,504,000,000
17/06/2024 128,800 -2.20 ▼ -1.71 131,000 131,400 128,500 486,760 62,694,688,000
14/06/2024 131,000 1.00 ▲ 0.76 130,000 132,600 129,000 640,620 83,921,220,000
13/06/2024 130,000 -2.00 ▼ -1.54 132,000 133,800 130,000 813,620 105,770,600,000
12/06/2024 132,000 5.50 ▲ 4.17 126,500 132,700 127,800 1,121,550 148,044,600,000
11/06/2024 146,500 2.50 ▲ 1.71 144,000 146,500 143,100 632,730 92,694,945,000
10/06/2024 144,000 2.00 ▲ 1.39 142,000 145,000 143,000 377,540 54,365,760,000
07/06/2024 142,000 2.40 ▲ 1.69 139,600 142,000 140,500 375,690 53,347,980,000
06/06/2024 139,600 -0.50 ▼ -0.36 140,100 141,700 138,800 521,180 72,756,728,000
05/06/2024 140,100 1.00 ▲ 0.71 139,100 144,900 139,700 632,160 88,565,616,000
04/06/2024 139,100 2.20 ▲ 1.58 136,900 139,300 137,800 700,980 97,506,318,000
03/06/2024 136,900 2.30 ▲ 1.68 134,600 137,600 134,700 777,360 106,420,584,000
31/05/2024 134,600 -0.40 ▼ -0.30 135,000 136,800 133,800 263,350 35,446,910,000
30/05/2024 135,000 -0.70 ▼ -0.52 135,700 135,000 131,900 726,130 98,027,550,000
29/05/2024 135,700 -1.30 ▼ -0.96 137,000 138,200 134,800 583,760 79,216,232,000
28/05/2024 137,000 4.20 ▲ 3.07 132,800 137,000 133,100 462,530 63,366,610,000
27/05/2024 132,800 0.90 ▲ 0.68 131,900 133,500 130,600 515,780 68,495,584,000
24/05/2024 131,900 -5.60 ▼ -4.25 137,500 138,000 130,600 1,337,560 176,424,164,000
23/05/2024 137,500 -0.50 ▼ -0.36 138,000 137,800 135,000 362,150 49,795,625,000
22/05/2024 138,000 2.00 ▲ 1.45 136,000 139,700 136,100 451,180 62,262,840,000
21/05/2024 136,000 3.00 ▲ 2.21 133,000 136,000 133,500 347,190 47,217,840,000
20/05/2024 133,000 -1.50 ▼ -1.13 134,500 136,100 133,000 201,350 26,779,550,000
17/05/2024 134,500 -0.90 ▼ -0.67 135,400 136,000 133,700 230,640 31,021,080,000
16/05/2024 135,400 1.30 ▲ 0.96 134,100 137,300 134,200 311,900 42,231,260,000
15/05/2024 134,100 3.60 ▲ 2.68 130,500 134,500 131,300 365,310 48,988,071,000
14/05/2024 130,500 0.80 ▲ 0.61 129,700 131,700 129,600 230,460 30,075,030,000
13/05/2024 129,700 -1.30 ▼ -1.00 131,000 131,500 128,800 185,220 24,023,034,000
10/05/2024 131,000 0.70 ▲ 0.53 130,300 132,200 129,200 378,970,000 49,645,070,000,000
09/05/2024 130,300 -0.70 ▼ -0.54 131,000 132,800 130,000 220,330 28,708,999,000
08/05/2024 131,000 -0.30 ▼ -0.23 131,300 131,000 129,300 301,780 39,533,180,000
02/05/2024 127,300 4.10 ▲ 3.22 123,200 129,000 123,500 346,930 44,164,189,000
26/04/2024 123,200 0.00 ■■ 0.00 123,200 125,400 122,200 339,650 41,844,880,000
25/04/2024 123,200 3.10 ▲ 2.52 120,100 128,000 121,900 570,770 70,318,864,000
24/04/2024 120,100 7.80 ▲ 6.49 112,300 120,100 113,200 1,015,870 122,005,987,000
23/04/2024 112,300 2.00 ▲ 1.78 110,300 113,300 109,900 403,760 45,342,248,000
22/04/2024 110,300 1.30 ▲ 1.18 109,000 111,400 108,900 239,730 26,442,219,000
19/04/2024 109,000 -2.80 ▼ -2.57 111,800 111,200 109,000 536,110 58,435,990,000
17/04/2024 111,800 -1.20 ▼ -1.07 113,000 113,100 111,600 194,330 21,726,094,000
16/04/2024 113,000 1.40 ▲ 1.24 111,600 113,200 111,500 364,270 41,162,510,000
15/04/2024 111,600 -3.90 ▼ -3.49 115,500 115,600 111,500 370,190 41,313,204,000
12/04/2024 115,500 0.60 ▲ 0.52 114,900 115,900 114,300 136,730 15,792,315,000
11/04/2024 114,900 1.10 ▲ 0.96 113,800 115,400 113,300 154,940 17,802,606,000
10/04/2024 113,800 0.80 ▲ 0.70 113,000 115,600 113,300 179,110 20,382,718,000
09/04/2024 113,000 0.40 ▲ 0.35 112,600 113,200 112,500 143,250 16,187,250,000
08/04/2024 112,600 -1.10 ▼ -0.98 113,700 113,700 112,600 195,200 21,979,520,000
05/04/2024 114,100 0.10 ▲ 0.09 114,000 114,700 112,600 211,490 24,131,009,000
04/04/2024 114,000 -1.10 ▼ -0.96 115,100 115,800 114,000 235,950 26,898,300,000
03/04/2024 115,100 -1.90 ▼ -1.65 117,000 117,000 115,100 254,900 29,338,990,000
02/04/2024 117,000 0.20 ▲ 0.17 116,800 117,000 115,400 228,580 26,743,860,000
01/04/2024 116,800 0.30 ▲ 0.26 116,500 117,600 115,200 197,460 23,063,328,000
29/03/2024 116,500 -0.60 ▼ -0.52 117,100 117,200 116,000 134,350 15,651,775,000
28/03/2024 117,100 1.90 ▲ 1.62 115,200 117,400 115,300 280,320 32,825,472,000
27/03/2024 115,200 0.20 ▲ 0.17 115,000 115,300 114,100 132,020 15,208,704,000
26/03/2024 115,000 1.00 ▲ 0.87 114,000 115,500 113,600 169,330 19,472,950,000
25/03/2024 114,000 -0.90 ▼ -0.79 114,900 115,100 113,800 279,440 31,856,160,000
22/03/2024 114,900 -1.30 ▼ -1.13 116,200 116,300 114,500 241,480 27,746,052,000
21/03/2024 116,200 1.70 ▲ 1.46 114,500 116,200 114,600 375,780 43,665,636,000
20/03/2024 114,500 2.50 ▲ 2.18 112,000 115,000 111,100 347,570 39,796,765,000
19/03/2024 112,000 -1.00 ▼ -0.89 113,000 113,000 111,100 331,540 37,132,480,000
18/03/2024 113,000 -3.00 ▼ -2.65 116,000 115,800 111,100 588,460 66,495,980,000
15/03/2024 116,000 -1.00 ▼ -0.86 117,000 116,800 114,500 383,840 44,525,440,000
14/03/2024 117,000 0.00 ■■ 0.00 117,000 118,500 115,700 346,300 40,517,100,000
13/03/2024 117,000 5.10 ▲ 4.36 111,900 117,000 112,000 511,420 59,836,140,000
12/03/2024 111,900 1.90 ▲ 1.70 110,000 113,500 110,000 290,780 32,538,282,000
11/03/2024 110,000 0.00 ■■ 0.00 110,000 113,500 110,000 338,150 37,196,500,000
08/03/2024 110,000 -1.30 ▼ -1.18 111,300 112,600 109,500 311,560 34,271,600,000
07/03/2024 111,300 7.20 ▲ 6.47 104,100 113,900 108,200 403,760 44,938,488,000
06/03/2024 109,000 -1.70 ▼ -1.56 110,700 110,400 108,700 249,110 27,152,990,000
05/03/2024 110,700 -0.70 ▼ -0.63 111,400 111,400 109,900 338,300 37,449,810,000
04/03/2024 111,400 0.60 ▲ 0.54 110,800 111,800 110,800 308,710 34,390,294,000
01/03/2024 110,800 1.80 ▲ 1.62 109,000 111,400 109,100 401,940 44,534,952,000
29/02/2024 109,000 0.50 ▲ 0.46 108,500 109,400 107,700 282,480 30,790,320,000
28/02/2024 108,500 0.60 ▲ 0.55 107,900 108,500 106,300 346,170 37,559,445,000
27/02/2024 107,900 -0.10 ▼ -0.09 108,000 109,500 107,400 280,080 30,220,632,000
26/02/2024 108,000 4.10 ▲ 3.80 103,900 108,000 103,500 446,670 48,240,360,000
23/02/2024 103,900 -0.70 ▼ -0.67 104,600 106,700 103,300 410,350 42,635,365,000
22/02/2024 104,600 -1.30 ▼ -1.24 105,900 106,000 104,600 171,870 17,977,602,000
21/02/2024 105,900 1.60 ▲ 1.51 104,300 106,900 103,500 313,750 33,226,125,000
20/02/2024 104,300 -0.70 ▼ -0.67 105,000 105,200 104,000 184,430 19,236,049,000
19/02/2024 105,000 -0.10 ▼ -0.10 105,100 107,000 105,000 203,180 21,333,900,000
16/02/2024 105,100 1.10 ▲ 1.05 104,000 105,100 103,800 206,600 21,713,660,000
15/02/2024 104,000 -0.90 ▼ -0.87 104,900 105,500 103,800 224,840 23,383,360,000
07/02/2024 104,900 0.80 ▲ 0.76 104,100 105,000 103,900 212,540 22,295,446,000
06/02/2024 104,100 0.60 ▲ 0.58 103,500 105,000 102,900 188,430 19,615,563,000
05/02/2024 103,500 1.50 ▲ 1.45 102,000 104,100 101,900 269,440 27,887,040,000
02/02/2024 102,000 2.10 ▲ 2.06 99,900 102,200 100,100 287,610 29,336,220,000
01/02/2024 99,900 4.20 ▲ 4.20 95,700 99,900 95,700 779,370 77,859,063,000
31/01/2024 95,700 0.10 ▲ 0.10 95,600 96,000 95,500 138,150 13,220,955,000
30/01/2024 95,600 -0.30 ▼ -0.31 95,900 95,900 95,400 94,900 9,072,440,000
29/01/2024 95,900 0.00 ■■ 0.00 95,900 96,100 95,300 106,070 10,172,113,000
19/01/2024 96,300 0.70 ▲ 0.73 95,600 96,900 95,700 149,320 14,379,516,000
18/01/2024 95,600 -0.10 ▼ -0.10 95,700 96,000 95,200 113,690 10,868,764,000
17/01/2024 95,700 0.00 ■■ 0.00 95,700 96,000 95,000 141,400 13,531,980,000
16/01/2024 95,700 0.30 ▲ 0.31 95,400 95,700 94,700 81,000 7,751,700,000
15/01/2024 95,400 0.70 ▲ 0.73 94,700 95,900 94,900 131,220 12,518,388,000
12/01/2024 94,700 -0.30 ▼ -0.32 95,000 95,600 94,100 259,700 24,593,590,000
11/01/2024 95,000 0.30 ▲ 0.32 94,700 95,400 94,700 137,090 13,023,550,000
10/01/2024 94,700 -1.90 ▼ -2.01 96,600 96,900 94,500 330,250 31,274,675,000
09/01/2024 96,600 -0.70 ▼ -0.72 97,300 97,300 96,600 121,170 11,705,022,000
08/01/2024 97,300 -0.10 ▼ -0.10 97,400 98,300 97,100 144,300 14,040,390,000
05/01/2024 97,400 0.20 ▲ 0.21 97,200 97,500 96,500 113,860 11,089,964,000
04/01/2024 97,200 0.90 ▲ 0.93 96,300 98,400 96,200 297,390 28,906,308,000
03/01/2024 96,300 0.40 ▲ 0.42 95,900 96,500 95,400 143,690 13,837,347,000
02/01/2024 95,900 -0.20 ▼ -0.21 96,100 96,900 95,700 171,450 16,442,055,000
29/12/2023 96,100 -0.50 ▼ -0.52 96,600 97,000 96,100 186,660 17,938,026,000
28/12/2023 96,600 -0.30 ▼ -0.31 96,900 97,000 96,300 119,660 11,559,156,000
27/12/2023 96,900 -0.30 ▼ -0.31 97,200 97,800 96,900 135,590 13,138,671,000
26/12/2023 97,200 1.20 ▲ 1.23 96,000 98,600 96,400 335,990 32,658,228,000
25/12/2023 96,000 1.40 ▲ 1.46 94,600 96,200 94,800 201,700 19,363,200,000
22/12/2023 94,600 -0.50 ▼ -0.53 95,100 95,100 94,400 127,540 12,065,284,000
21/12/2023 95,100 0.40 ▲ 0.42 94,700 95,100 94,000 175,680 16,707,168,000
20/12/2023 94,700 0.10 ▲ 0.11 94,600 95,000 94,100 134,950 12,779,765,000
19/12/2023 94,600 0.60 ▲ 0.63 94,000 94,600 93,600 125,040 11,828,784,000
18/12/2023 94,000 -2.20 ▼ -2.34 96,200 96,200 93,700 226,650 21,305,100,000
15/12/2023 96,200 0.00 ■■ 0.00 96,200 96,300 95,000 147,430 14,182,766,000
14/12/2023 96,200 -0.60 ▼ -0.62 96,800 96,400 95,200 171,230 16,472,326,000
13/12/2023 95,200 -1.60 ▼ -1.68 96,800 0 0 214,810 20,449,912,000
12/12/2023 96,800 1.80 ▲ 1.86 95,000 96,800 95,300 408,490 39,541,832,000
11/12/2023 95,000 0.80 ▲ 0.84 94,200 95,700 94,600 156,450 14,862,750,000
08/12/2023 94,200 -0.10 ▼ -0.11 94,300 95,100 93,500 174,580 16,445,436,000
07/12/2023 94,300 -0.70 ▼ -0.74 95,000 95,300 92,800 376,120 35,468,116,000
06/12/2023 95,000 0.20 ▲ 0.21 94,800 95,400 94,100 122,070 11,596,650,000
05/12/2023 94,800 1.20 ▲ 1.27 93,600 95,800 93,700 359,020 34,035,096,000
04/12/2023 93,600 1.20 ▲ 1.28 92,400 94,000 92,600 346,230 32,407,128,000
02/12/2023 92,400 0.70 ▲ 0.76 91,700 93,700 91,300 119,080 11,002,992,000
01/12/2023 92,400 0.70 ▲ 0.76 91,700 93,700 91,300 119,080 11,002,992,000
30/11/2023 91,900 0.20 ▲ 0.22 91,700 93,700 91,300 198,240 18,218,256,000
29/11/2023 91,700 0.60 ▲ 0.65 91,100 92,000 91,100 80,150 7,349,755,000
28/11/2023 91,100 0.40 ▲ 0.44 90,700 91,900 89,900 109,070 9,936,277,000
27/11/2023 90,700 -0.50 ▼ -0.55 91,200 91,400 90,100 165,950 15,051,665,000
24/11/2023 91,200 0.40 ▲ 0.44 90,800 92,000 90,200 224,850 20,506,320,000
23/11/2023 90,800 -2.20 ▼ -2.42 93,000 93,700 90,800 216,570 19,664,556,000
22/11/2023 93,000 1.10 ▲ 1.18 91,900 93,100 91,900 327,170 30,426,810,000
21/11/2023 91,900 1.20 ▲ 1.31 90,700 92,000 90,700 146,070 13,423,833,000
20/11/2023 90,700 -0.30 ▼ -0.33 91,000 92,600 89,100 165,650 15,024,455,000
17/11/2023 91,000 -2.00 ▼ -2.20 93,000 93,500 90,600 356,790 32,467,890,000
16/11/2023 93,000 0.60 ▲ 0.65 92,400 93,000 91,600 190,630 17,728,590,000
15/11/2023 92,400 -0.20 ▼ -0.22 92,600 93,800 92,000 241,760 22,338,624,000
14/11/2023 92,600 1.20 ▲ 1.30 91,400 93,400 91,300 199,780 18,499,628,000
13/11/2023 91,400 -0.10 ▼ -0.11 91,500 92,000 90,500 153,210 14,003,394,000
10/11/2023 91,500 -1.00 ▼ -1.09 92,500 92,700 91,300 240,650 22,019,475,000
09/11/2023 92,500 -0.10 ▼ -0.11 92,600 93,300 91,800 211,020 19,519,350,000
08/11/2023 92,600 4.30 ▲ 4.64 88,300 92,600 88,000 294,320 27,254,032,000
07/11/2023 88,300 -0.20 ▼ -0.23 88,500 88,800 87,900 134,020 11,833,966,000
06/11/2023 88,500 1.50 ▲ 1.69 87,000 88,900 87,800 121,010 10,709,385,000
03/11/2023 87,000 -2.00 ▼ -2.30 89,000 89,200 87,000 484,230 42,128,010,000
02/11/2023 89,000 3.60 ▲ 4.04 85,400 89,000 85,900 220,400 19,615,600,000
01/11/2023 85,400 2.40 ▲ 2.81 83,000 85,400 82,600 217,520 18,576,208,000
31/10/2023 84,600 -0.40 ▼ -0.47 85,000 85,300 84,500 33,230 2,811,258,000
30/10/2023 85,000 -2.00 ▼ -2.35 87,000 87,100 85,000 186,950 15,890,750,000
27/10/2023 87,000 0.20 ▲ 0.23 86,800 88,000 86,300 203,480 17,702,760,000
26/10/2023 86,800 -4.10 ▼ -4.72 90,900 89,900 86,000 590,950 51,294,460,000
25/10/2023 90,900 -1.10 ▼ -1.21 92,000 92,700 90,900 183,650 16,693,785,000
24/10/2023 92,000 1.00 ▲ 1.09 91,000 92,400 90,800 161,240 14,834,080,000
23/10/2023 91,000 -1.90 ▼ -2.09 92,900 93,800 90,800 197,170 17,942,470,000
20/10/2023 92,900 0.90 ▲ 0.97 92,000 93,000 90,100 286,320 26,599,128,000
19/10/2023 92,000 -1.00 ▼ -1.09 93,000 94,300 92,000 302,940 27,870,480,000
18/10/2023 93,000 -0.10 ▼ -0.11 93,100 94,900 91,000 614,280 57,128,040,000
17/10/2023 93,100 -3.70 ▼ -3.97 96,800 97,800 93,100 242,010 22,531,131,000
16/10/2023 96,800 0.70 ▲ 0.72 96,100 98,900 96,300 497,460 48,154,128,000
13/10/2023 96,100 -0.30 ▼ -0.31 96,400 96,300 95,300 236,210 22,699,781,000
12/10/2023 96,400 -0.60 ▼ -0.62 97,000 97,800 96,000 188,120 18,134,768,000
11/10/2023 97,000 0.70 ▲ 0.72 96,300 98,000 95,900 235,820 22,874,540,000
10/10/2023 96,300 0.70 ▲ 0.73 95,600 97,200 95,400 325,550 31,350,465,000
09/10/2023 95,600 2.90 ▲ 3.03 92,700 95,600 92,200 365,700 34,960,920,000
06/10/2023 92,700 1.10 ▲ 1.19 91,600 92,800 91,000 114,770 10,639,179,000
05/10/2023 91,600 -0.90 ▼ -0.98 92,500 93,300 91,600 136,910 12,540,956,000
04/10/2023 92,500 0.30 ▲ 0.32 92,200 93,400 91,300 159,170 14,723,225,000
03/10/2023 92,200 -1.00 ▼ -1.08 93,200 93,500 91,500 200,690 18,503,618,000
02/10/2023 93,200 0.40 ▲ 0.43 92,800 93,800 92,000 113,750 10,601,500,000
29/09/2023 92,800 -1.20 ▼ -1.29 94,000 94,900 92,800 163,530 15,175,584,000
28/09/2023 94,000 -0.30 ▼ -0.32 94,300 94,300 91,400 176,440 16,585,360,000
27/09/2023 94,300 0.80 ▲ 0.85 93,500 94,300 90,400 451,040 42,533,072,000
26/09/2023 93,500 -0.80 ▼ -0.86 94,300 95,500 93,100 215,410 20,140,835,000
22/09/2023 96,700 -0.10 ▼ -0.10 96,800 97,000 92,600 686,100 66,345,870,000
21/09/2023 96,800 -1.70 ▼ -1.76 98,500 98,900 96,300 341,900 33,095,920,000
20/09/2023 98,500 0.10 ▲ 0.10 98,400 99,700 98,500 244,480 24,081,280,000
19/09/2023 98,400 1.50 ▲ 1.52 96,900 98,400 95,900 358,360 35,262,624,000
18/09/2023 96,900 -0.60 ▼ -0.62 97,500 96,900 95,700 202,690 19,640,661,000
15/09/2023 97,500 1.60 ▲ 1.64 95,900 97,800 95,300 213,480 20,814,300,000
14/09/2023 95,900 -2.10 ▼ -2.19 98,000 98,000 95,500 231,970 22,245,923,000
13/09/2023 98,000 -0.90 ▼ -0.92 98,900 99,000 97,400 288,930 28,315,140,000
12/09/2023 98,900 1.50 ▲ 1.52 97,400 98,900 97,400 268,070 26,512,123,000
11/09/2023 97,400 -0.20 ▼ -0.21 97,600 99,500 95,300 514,980 50,159,052,000
08/09/2023 97,600 -0.30 ▼ -0.31 97,900 98,500 97,000 211,560 20,648,256,000
07/09/2023 97,900 -1.10 ▼ -1.12 99,000 100,800 97,600 324,960 31,813,584,000
06/09/2023 99,000 2.20 ▲ 2.22 96,800 99,000 96,300 249,100 24,660,900,000
05/09/2023 96,800 0.10 ▲ 0.10 96,700 98,700 96,800 143,960 13,935,328,000
31/08/2023 96,700 0.10 ▲ 0.10 96,600 97,500 96,100 140,370 13,573,779,000
30/08/2023 96,600 3.00 ▲ 3.11 93,600 98,200 93,100 236,070 22,804,362,000
29/08/2023 93,600 -0.40 ▼ -0.43 94,000 94,000 92,800 154,740 14,483,664,000
28/08/2023 94,000 3.40 ▲ 3.62 90,600 94,300 91,000 295,070 27,736,580,000
25/08/2023 90,600 0.60 ▲ 0.66 90,000 91,000 89,100 279,140 25,290,084,000
24/08/2023 90,000 4.50 ▲ 5.00 85,500 90,100 85,100 525,160 47,264,400,000
23/08/2023 86,500 0.00 ■■ 0.00 86,500 86,800 84,700 141,850 12,270,025,000
22/08/2023 86,500 0.60 ▲ 0.69 85,900 86,500 83,000 233,030 20,157,095,000
21/08/2023 85,900 0.40 ▲ 0.47 85,500 86,700 85,500 245,280 21,069,552,000
18/08/2023 85,500 -0.50 ▼ -0.58 86,000 87,900 84,300 424,370 36,283,635,000
17/08/2023 86,000 0.90 ▲ 1.05 85,100 87,200 85,000 369,380 31,766,680,000
16/08/2023 85,100 1.10 ▲ 1.29 84,000 85,200 83,200 259,540 22,086,854,000
15/08/2023 84,000 1.40 ▲ 1.67 82,600 84,300 81,500 167,560 14,075,040,000
14/08/2023 82,600 0.60 ▲ 0.73 82,000 83,200 82,000 101,410 8,376,466,000
11/08/2023 82,000 -0.20 ▼ -0.24 82,200 83,000 81,500 114,290 9,371,780,000
10/08/2023 82,200 -0.90 ▼ -1.09 83,100 83,300 82,200 134,330 11,041,926,000
09/08/2023 83,100 -1.10 ▼ -1.32 84,200 84,700 83,000 98,270 8,166,237,000
08/08/2023 84,200 -0.30 ▼ -0.36 84,500 84,600 83,800 63,600 5,355,120,000
07/08/2023 84,500 1.20 ▲ 1.42 83,300 84,500 83,300 75,250 6,358,625,000
04/08/2023 83,300 -0.40 ▼ -0.48 83,700 84,500 83,300 161,890 13,485,437,000
03/08/2023 83,700 0.20 ▲ 0.24 83,500 84,200 82,900 90,790 7,599,123,000
02/08/2023 83,500 -1.00 ▼ -1.20 84,500 84,800 83,500 99,630 8,319,105,000
01/08/2023 84,500 -1.10 ▼ -1.30 85,600 86,300 84,500 128,730 10,877,685,000
31/07/2023 85,600 1.20 ▲ 1.40 84,400 85,800 84,400 147,150 12,596,040,000
28/07/2023 84,400 0.70 ▲ 0.83 83,700 84,400 83,100 89,840 7,582,496,000
27/07/2023 83,700 1.00 ▲ 1.19 82,700 84,400 82,800 141,770 11,866,149,000
26/07/2023 82,700 1.40 ▲ 1.69 81,300 82,700 81,100 127,080 10,509,516,000
25/07/2023 81,300 0.30 ▲ 0.37 81,000 82,200 81,000 105,690 8,592,597,000
24/07/2023 81,000 0.00 ■■ 0.00 81,000 81,300 80,600 117,270 9,498,870,000
21/07/2023 81,000 0.70 ▲ 0.86 80,300 81,000 79,600 127,360 10,316,160,000
20/07/2023 80,300 1.80 ▲ 2.24 78,500 81,300 78,500 229,430 18,423,229,000
19/07/2023 78,500 -0.20 ▼ -0.25 78,700 78,900 78,300 70,860 5,562,510,000
18/07/2023 78,700 -0.30 ▼ -0.38 79,000 79,000 78,100 71,830 5,653,021,000
17/07/2023 79,000 0.70 ▲ 0.89 78,300 79,200 78,500 115,330 9,111,070,000
14/07/2023 78,300 2.50 ▲ 3.19 75,800 78,300 76,100 282,280 22,102,524,000
13/07/2023 75,800 0.50 ▲ 0.66 75,300 75,800 75,400 125,240 9,493,192,000
12/07/2023 75,300 0.30 ▲ 0.40 75,000 75,700 74,900 90,490 6,813,897,000
11/07/2023 75,000 -0.30 ▼ -0.40 75,300 75,400 75,000 109,130 8,184,750,000
10/07/2023 75,300 0.00 ■■ 0.00 75,300 75,900 74,900 115,430 8,691,879,000
07/07/2023 75,300 0.70 ▲ 0.93 74,600 75,500 74,200 89,630 6,749,139,000
06/07/2023 74,600 -0.20 ▼ -0.27 74,800 75,200 74,000 151,700 11,316,820,000
05/07/2023 74,800 -12.20 ▼ -16.31 87,000 76,500 74,800 178,730 13,369,004,000
04/07/2023 87,000 0.60 ▲ 0.69 86,400 87,000 86,200 132,810 11,554,470,000
03/07/2023 86,400 0.40 ▲ 0.46 86,000 86,800 86,000 103,960 8,982,144,000
30/06/2023 86,000 -0.50 ▼ -0.58 86,500 86,600 86,000 73,350 6,308,100,000
29/06/2023 86,500 -0.50 ▼ -0.58 87,000 87,100 86,500 56,240 4,864,760,000
28/06/2023 87,000 -0.30 ▼ -0.34 87,300 87,800 87,000 96,490 8,394,630,000
27/06/2023 87,300 1.50 ▲ 1.72 85,800 87,300 86,000 154,040 13,447,692,000
26/06/2023 85,800 0.70 ▲ 0.82 85,100 85,800 84,600 85,940 7,373,652,000
23/06/2023 85,100 -0.40 ▼ -0.47 85,500 85,600 84,800 82,200 6,995,220,000
22/06/2023 85,500 -0.30 ▼ -0.35 85,800 86,500 84,700 101,970 8,718,435,000
21/06/2023 85,800 0.30 ▲ 0.35 85,500 86,400 85,400 70,580 6,055,764,000
20/06/2023 85,500 0.80 ▲ 0.94 84,700 85,800 84,700 94,450 8,075,475,000
19/06/2023 84,700 0.20 ▲ 0.24 84,500 85,500 84,500 66,320 5,617,304,000
16/06/2023 85,900 1.80 ▲ 2.10 84,100 86,200 83,400 183,340 15,748,906,000
15/06/2023 84,100 -0.10 ▼ -0.12 84,200 84,400 83,600 79,860 6,716,226,000
14/06/2023 84,200 -0.20 ▼ -0.24 84,400 84,800 84,100 65,860 5,545,412,000
13/06/2023 84,400 -0.50 ▼ -0.59 84,900 84,900 84,300 46,680 3,939,792,000
12/06/2023 84,900 0.30 ▲ 0.35 84,600 84,900 83,600 51,970 4,412,253,000
09/06/2023 84,600 1.00 ▲ 1.18 83,600 84,700 83,700 68,020 5,754,492,000
08/06/2023 83,600 -1.40 ▼ -1.67 85,000 84,900 83,500 124,450 10,404,020,000
07/06/2023 85,000 -0.30 ▼ -0.35 85,300 85,400 84,300 70,580 5,999,300,000
06/06/2023 85,300 0.30 ▲ 0.35 85,000 85,300 84,700 51,400 4,384,420,000
05/06/2023 85,000 1.20 ▲ 1.41 83,800 85,200 83,800 142,550 12,116,750,000
02/06/2023 83,800 0.30 ▲ 0.36 83,500 84,300 83,100 73,590 6,166,842,000
01/06/2023 83,500 -0.60 ▼ -0.72 84,100 84,000 83,100 53,730 4,486,455,000
31/05/2023 84,100 0.10 ▲ 0.12 84,000 84,200 83,100 83,940 7,059,354,000
30/05/2023 84,000 0.90 ▲ 1.07 83,100 84,900 82,900 165,910 13,936,440,000
29/05/2023 83,100 0.00 ■■ 0.00 83,100 83,700 82,900 87,960 7,309,476,000
26/05/2023 83,100 -0.10 ▼ -0.12 83,200 83,400 82,300 86,440 7,183,164,000
25/05/2023 83,200 1.90 ▲ 2.28 81,300 83,400 81,000 134,130 11,159,616,000
24/05/2023 81,300 -0.70 ▼ -0.86 82,000 82,100 81,100 46,430 3,774,759,000
23/05/2023 82,000 -0.50 ▼ -0.61 82,500 82,500 81,400 65,650 5,383,300,000
22/05/2023 82,500 -0.30 ▼ -0.36 82,800 82,800 82,000 56,100 4,628,250,000
19/05/2023 82,800 -0.10 ▼ -0.12 82,900 83,300 81,800 107,360 8,889,408,000
18/05/2023 82,900 1.40 ▲ 1.69 81,500 83,000 81,400 154,980 12,847,842,000
17/05/2023 81,500 0.00 ■■ 0.00 81,500 82,700 81,100 97,620 7,956,030,000
16/05/2023 81,500 0.50 ▲ 0.61 81,000 81,700 80,800 76,650 6,246,975,000
15/05/2023 81,000 0.50 ▲ 0.62 80,500 81,800 80,800 93,470 7,571,070,000
12/05/2023 80,500 1.40 ▲ 1.74 79,100 80,600 78,800 108,310 8,718,955,000
11/05/2023 79,100 0.10 ▲ 0.13 79,000 79,600 79,000 47,590 3,764,369,000
10/05/2023 79,000 0.10 ▲ 0.13 78,900 79,600 79,000 63,250 4,996,750,000
09/05/2023 78,900 0.40 ▲ 0.51 78,500 79,800 78,600 60,590 4,780,551,000
08/05/2023 78,500 0.10 ▲ 0.13 78,400 78,900 78,400 36,290 2,848,765,000
05/05/2023 78,400 -0.10 ▼ -0.13 78,500 78,600 78,200 31,920 2,502,528,000
04/05/2023 78,500 1.00 ▲ 1.27 77,500 78,700 77,600 49,720 3,903,020,000
28/04/2023 77,500 -0.80 ▼ -1.03 78,300 78,800 77,500 94,560 7,328,400,000
27/04/2023 78,300 0.00 ■■ 0.00 78,300 78,800 78,100 22,100 1,730,430,000
26/04/2023 78,300 -0.10 ▼ -0.13 78,400 78,400 77,600 77,200 6,044,760,000
25/04/2023 78,400 -0.70 ▼ -0.89 79,100 79,300 78,300 54,000 4,233,600,000
24/04/2023 79,100 -0.20 ▼ -0.25 79,300 80,600 79,000 79,450 6,284,495,000
21/04/2023 79,300 -0.10 ▼ -0.13 79,400 80,000 79,300 32,400 2,569,320,000
20/04/2023 79,400 0.10 ▲ 0.13 79,300 79,800 79,200 36,440 2,893,336,000
19/04/2023 79,300 -0.10 ▼ -0.13 79,400 79,800 79,300 41,980 3,329,014,000
18/04/2023 79,400 -0.20 ▼ -0.25 79,600 80,000 79,200 30,160 2,394,704,000
17/04/2023 79,600 0.00 ■■ 0.00 79,600 79,700 79,000 44,990 3,581,204,000
14/04/2023 79,600 0.00 ■■ 0.00 79,600 80,100 79,300 39,880 3,174,448,000
13/04/2023 79,600 -0.70 ▼ -0.88 80,300 80,400 79,300 54,050 4,302,380,000
12/04/2023 80,300 0.00 ■■ 0.00 80,300 80,500 79,900 57,470 4,614,841,000
11/04/2023 80,300 0.00 ■■ 0.00 80,300 80,500 80,100 53,400 4,288,020,000
10/04/2023 80,300 -0.20 ▼ -0.25 80,500 81,000 80,100 76,980 6,181,494,000
07/04/2023 80,500 0.20 ▲ 0.25 80,300 80,700 80,000 35,980 2,896,390,000
06/04/2023 80,300 -0.30 ▼ -0.37 80,600 81,500 80,300 61,290 4,921,587,000
05/04/2023 80,600 0.10 ▲ 0.12 80,500 80,600 79,700 42,200 3,401,320,000
04/04/2023 80,500 -0.40 ▼ -0.50 80,900 81,000 80,000 58,460 4,706,030,000
03/04/2023 80,900 1.80 ▲ 2.22 79,100 80,900 79,100 117,020 9,466,918,000
31/03/2023 79,100 0.00 ■■ 0.00 79,100 79,500 79,000 67,160 5,312,356,000
30/03/2023 79,100 0.10 ▲ 0.13 79,000 79,300 78,800 40,840 3,230,444,000
29/03/2023 79,000 -0.20 ▼ -0.25 79,200 79,300 78,600 40,450 3,195,550,000
28/03/2023 79,200 0.10 ▲ 0.13 79,100 79,200 77,500 100,040 7,923,168,000
27/03/2023 79,100 5.30 ▲ 6.70 73,800 79,200 78,500 76,720 6,068,552,000
24/03/2023 78,600 7.50 ▲ 9.54 71,100 78,800 78,000 36,670 2,882,262,000
22/03/2023 78,500 0.40 ▲ 0.51 78,100 78,600 77,600 61,040 4,791,640,000
21/03/2023 78,100 0.50 ▲ 0.64 77,600 78,700 77,100 53,620 4,187,722,000
20/03/2023 77,600 -1.40 ▼ -1.80 79,000 79,300 77,600 76,980 5,973,648,000
17/03/2023 79,000 -0.20 ▼ -0.25 79,200 80,000 78,600 42,940 3,392,260,000
16/03/2023 79,200 -1.30 ▼ -1.64 80,500 80,000 78,400 85,000 6,732,000,000
15/03/2023 80,500 1.80 ▲ 2.24 78,700 80,500 79,100 69,180 5,568,990,000
14/03/2023 78,700 -0.20 ▼ -0.25 78,900 79,100 78,500 42,740 3,363,638,000
13/03/2023 78,900 -0.60 ▼ -0.76 79,500 79,400 78,100 88,650 6,994,485,000
10/03/2023 79,500 -1.10 ▼ -1.38 80,600 80,400 79,000 64,090 5,095,155,000
09/03/2023 80,600 1.10 ▲ 1.36 79,500 80,700 79,200 64,030 5,160,818,000
08/03/2023 79,500 0.70 ▲ 0.88 78,800 79,500 78,500 51,060 4,059,270,000
07/03/2023 78,800 0.60 ▲ 0.76 78,200 79,900 78,800 79,200 6,240,960,000
06/03/2023 78,200 -0.30 ▼ -0.38 78,500 79,800 78,100 81,720 6,390,504,000
03/03/2023 78,500 -1.50 ▼ -1.91 80,000 80,000 78,500 74,080 5,815,280,000
02/03/2023 80,000 -0.50 ▼ -0.63 80,500 80,500 79,800 43,080 3,446,400,000
01/03/2023 80,500 0.00 ■■ 0.00 80,500 80,500 78,700 137,640 11,080,020,000
28/02/2023 80,500 0.20 ▲ 0.25 80,300 80,700 79,500 52,430 4,220,615,000
27/02/2023 80,300 -0.50 ▼ -0.62 80,800 80,500 79,900 101,540 8,153,662,000
24/02/2023 80,800 -0.60 ▼ -0.74 81,400 81,300 80,400 55,920 4,518,336,000
23/02/2023 81,400 -0.40 ▼ -0.49 81,800 81,700 80,600 116,050 9,446,470,000
22/02/2023 81,800 -1.00 ▼ -1.22 82,800 82,500 81,800 74,720 6,112,096,000
21/02/2023 82,800 0.00 ■■ 0.00 82,800 83,700 82,600 84,000 6,955,200,000
20/02/2023 82,800 1.20 ▲ 1.45 81,600 83,000 81,400 127,510 10,557,828,000
17/02/2023 81,600 0.00 ■■ 0.00 81,600 81,600 81,000 46,760 3,815,616,000
16/02/2023 81,600 0.00 ■■ 0.00 81,600 82,000 80,700 42,420 3,461,472,000
15/02/2023 81,600 0.80 ▲ 0.98 80,800 81,900 80,300 64,520 5,264,832,000
14/02/2023 80,800 0.10 ▲ 0.12 80,700 81,000 80,200 61,970 5,007,176,000
13/02/2023 80,700 0.00 ■■ 0.00 80,700 81,200 80,000 61,320 4,948,524,000
10/02/2023 80,700 0.00 ■■ 0.00 80,700 81,200 80,500 72,500 5,850,750,000
09/02/2023 80,700 -0.50 ▼ -0.62 81,200 81,600 80,700 74,300 5,996,010,000
08/02/2023 81,200 0.50 ▲ 0.62 80,700 81,700 80,600 66,970 5,437,964,000
07/02/2023 80,700 0.20 ▲ 0.25 80,500 81,900 80,500 75,080 6,058,956,000
06/02/2023 80,500 0.40 ▲ 0.50 80,100 81,600 79,700 94,440 7,602,420,000
03/02/2023 80,100 -1.80 ▼ -2.25 81,900 82,000 80,100 172,900 13,849,290,000
02/02/2023 81,900 -0.10 ▼ -0.12 82,000 82,400 81,300 132,520 10,853,388,000
01/02/2023 82,000 -1.50 ▼ -1.83 83,500 84,000 81,800 104,830 8,596,060,000
31/01/2023 83,500 -0.20 ▼ -0.24 83,700 83,700 81,700 152,910 12,767,985,000
30/01/2023 83,700 -0.30 ▼ -0.36 84,000 84,400 83,700 89,100 7,457,670,000
27/01/2023 84,000 0.10 ▲ 0.12 83,900 85,500 84,000 114,070 9,581,880,000
19/01/2023 83,900 0.50 ▲ 0.60 83,400 84,200 82,900 132,720 11,135,208,000
18/01/2023 83,400 1.40 ▲ 1.68 82,000 83,400 81,800 95,460 7,961,364,000
17/01/2023 82,000 1.20 ▲ 1.46 80,800 82,000 81,000 97,820 8,021,240,000
16/01/2023 80,800 0.80 ▲ 0.99 80,000 81,000 79,700 57,450 4,641,960,000
13/01/2023 80,000 -0.70 ▼ -0.88 80,700 81,200 80,000 62,830 5,026,400,000
12/01/2023 80,700 -0.20 ▼ -0.25 80,900 81,500 80,200 54,250 4,377,975,000
11/01/2023 80,900 0.50 ▲ 0.62 80,400 81,600 80,400 107,690 8,712,121,000
10/01/2023 80,400 0.10 ▲ 0.12 80,300 81,300 80,200 75,270 6,051,708,000
09/01/2023 80,300 0.00 ■■ 0.00 80,300 80,900 79,900 51,890 4,166,767,000
06/01/2023 80,300 -0.30 ▼ -0.37 80,600 81,100 80,200 71,940 5,776,782,000
05/01/2023 80,600 0.60 ▲ 0.74 80,000 81,500 80,200 101,260 8,161,556,000
04/01/2023 80,000 0.00 ■■ 0.00 80,000 81,000 79,300 79,430 6,354,400,000
03/01/2023 80,000 3.10 ▲ 3.88 76,900 80,000 76,800 153,520 12,281,600,000
30/12/2022 76,900 0.70 ▲ 0.91 76,200 76,900 76,000 62,860 4,833,934,000
29/12/2022 76,200 -0.50 ▼ -0.66 76,700 77,000 76,200 65,530 4,993,386,000
28/12/2022 76,700 0.20 ▲ 0.26 76,500 77,000 76,000 58,920 4,519,164,000
27/12/2022 76,500 0.10 ▲ 0.13 76,400 77,500 76,000 80,520 6,159,780,000
26/12/2022 76,400 -1.60 ▼ -2.09 78,000 78,100 76,400 83,250 6,360,300,000
23/12/2022 78,000 0.80 ▲ 1.03 77,200 78,000 76,200 122,100 9,523,800,000
22/12/2022 77,200 0.00 ■■ 0.00 77,200 77,500 76,000 65,780 5,078,216,000
21/12/2022 77,200 0.60 ▲ 0.78 76,600 77,400 75,700 54,410 4,200,452,000
20/12/2022 76,600 0.00 ■■ 0.00 76,600 77,200 75,400 78,580 6,019,228,000
19/12/2022 76,600 -1.30 ▼ -1.70 77,900 78,300 76,600 102,620 7,860,692,000
15/12/2022 77,700 1.40 ▲ 1.80 76,300 78,100 76,400 117,050 9,094,785,000
14/12/2022 76,300 -0.90 ▼ -1.18 77,200 77,500 76,100 115,800 8,835,540,000
13/12/2022 77,200 0.20 ▲ 0.26 77,000 77,300 75,200 89,970 6,945,684,000
12/12/2022 77,000 -1.00 ▼ -1.30 78,000 78,200 76,400 121,350 9,343,950,000
11/12/2022 78,000 1.00 ▲ 1.28 77,000 78,000 76,200 98,750 7,702,500,000
09/12/2022 78,000 1.00 ▲ 1.28 77,000 78,000 76,200 98,750 7,702,500,000
08/12/2022 77,000 0.50 ▲ 0.65 76,500 78,800 75,600 126,730 9,758,210,000
07/12/2022 76,500 0.50 ▲ 0.65 76,000 76,600 74,800 102,940 7,874,910,000
06/12/2022 76,000 -2.30 ▼ -3.03 78,300 78,900 76,000 153,770 11,686,520,000
05/12/2022 78,300 0.90 ▲ 1.15 77,400 79,000 77,400 121,640 9,524,412,000
04/12/2022 77,400 2.70 ▲ 3.49 74,700 77,700 74,000 290,140 22,456,836,000
02/12/2022 77,400 2.70 ▲ 3.49 74,700 77,700 74,000 290,140 22,456,836,000
01/12/2022 74,700 0.10 ▲ 0.13 74,600 75,800 74,100 177,650 13,270,455,000
30/11/2022 74,600 0.30 ▲ 0.40 74,300 74,900 73,500 91,150 6,799,790,000
29/11/2022 74,300 0.00 ■■ 0.00 74,300 74,900 73,000 114,380 8,498,434,000
28/11/2022 74,300 2.30 ▲ 3.10 72,000 74,500 72,300 114,680 8,520,724,000
27/11/2022 72,000 1.50 ▲ 2.08 70,500 72,000 70,500 126,740 9,125,280,000
25/11/2022 72,000 1.50 ▲ 2.08 70,500 72,000 70,500 126,740 9,125,280,000
24/11/2022 70,500 0.00 ■■ 0.00 70,500 71,000 69,400 78,840 5,558,220,000
23/11/2022 70,500 0.00 ■■ 0.00 70,500 71,000 69,700 46,590 3,284,595,000
22/11/2022 70,500 0.40 ▲ 0.57 70,100 72,000 69,100 117,630 8,292,915,000
21/11/2022 70,100 -1.40 ▼ -2.00 71,500 71,800 69,500 84,050 5,891,905,000
20/11/2022 71,500 0.50 ▲ 0.70 71,000 72,000 69,200 126,170 9,021,155,000
18/11/2022 71,500 0.50 ▲ 0.70 71,000 72,000 69,200 126,170 9,021,155,000
17/11/2022 71,000 1.70 ▲ 2.39 69,300 72,000 64,500 154,630 10,978,730,000
16/11/2022 69,300 3.40 ▲ 4.91 65,900 70,000 61,300 305,040 21,139,272,000
15/11/2022 65,900 -4.90 ▼ -7.44 70,800 70,000 65,900 311,490 20,527,191,000
14/11/2022 70,800 -2.00 ▼ -2.82 72,800 72,400 70,000 163,900 11,604,120,000
13/11/2022 72,800 -0.20 ▼ -0.27 73,000 73,600 72,000 100,290 7,301,112,000
11/11/2022 72,800 -0.20 ▼ -0.27 73,000 73,600 72,000 100,290 7,301,112,000
10/11/2022 73,000 -1.00 ▼ -1.37 74,000 73,700 69,100 159,520 11,644,960,000
09/11/2022 74,000 0.70 ▲ 0.95 73,300 74,300 73,300 69,770 5,162,980,000
08/11/2022 73,300 0.70 ▲ 0.95 72,600 73,900 71,400 94,500 6,926,850,000
07/11/2022 72,600 -0.30 ▼ -0.41 72,900 74,000 72,600 157,240 11,415,624,000
06/11/2022 72,900 -1.20 ▼ -1.65 74,100 74,000 71,500 164,680 12,005,172,000
04/11/2022 72,900 -1.20 ▼ -1.65 74,100 74,000 71,500 164,680 12,005,172,000
03/11/2022 74,100 0.10 ▲ 0.13 74,000 75,700 73,700 62,240 4,611,984,000
02/11/2022 74,000 -1.50 ▼ -2.03 75,500 76,000 74,000 97,820 7,238,680,000
01/11/2022 75,500 -0.10 ▼ -0.13 75,600 76,800 75,000 56,150 4,239,325,000
31/10/2022 75,600 0.60 ▲ 0.79 75,000 76,000 73,700 108,470 8,200,332,000
28/10/2022 75,000 -0.80 ▼ -1.07 75,800 76,300 74,700 87,580 6,568,500,000
27/10/2022 75,800 2.00 ▲ 2.64 73,800 76,200 73,700 93,590 7,094,122,000
26/10/2022 73,800 0.60 ▲ 0.81 73,200 74,500 72,700 62,510 4,613,238,000
25/10/2022 73,200 2.10 ▲ 2.87 71,100 74,500 71,100 156,460 11,452,872,000
24/10/2022 71,100 -2.80 ▼ -3.94 73,900 74,500 71,000 142,610 10,139,571,000
21/10/2022 73,900 -3.90 ▼ -5.28 77,800 77,700 73,900 156,490 11,564,611,000
20/10/2022 77,800 2.30 ▲ 2.96 75,500 78,500 75,300 173,030 13,461,734,000
19/10/2022 75,500 0.60 ▲ 0.79 74,900 76,200 74,700 102,370 7,728,935,000
18/10/2022 74,900 1.10 ▲ 1.47 73,800 75,300 74,000 87,900 6,583,710,000
17/10/2022 73,800 -0.20 ▼ -0.27 74,000 73,900 72,600 70,740 5,220,612,000
16/10/2022 74,000 1.00 ▲ 1.35 73,000 74,500 73,600 84,420 6,247,080,000
14/10/2022 74,000 1.00 ▲ 1.35 73,000 74,500 73,600 84,420 6,247,080,000
13/10/2022 73,000 0.60 ▲ 0.82 72,400 73,000 71,500 82,920 6,053,160,000
12/10/2022 72,400 1.40 ▲ 1.93 71,000 73,300 71,000 146,310 10,592,844,000
11/10/2022 71,000 -3.00 ▼ -4.23 74,000 74,000 71,000 159,360 11,314,560,000
07/10/2022 74,000 -2.50 ▼ -3.38 76,500 76,200 74,000 206,100 15,251,400,000
06/10/2022 76,500 -1.90 ▼ -2.48 78,400 78,900 76,500 126,670 9,690,255,000
05/10/2022 78,400 0.90 ▲ 1.15 77,500 79,500 78,400 97,190 7,619,696,000
04/10/2022 77,500 0.50 ▲ 0.65 77,000 79,000 77,200 204,000 15,810,000,000
03/10/2022 77,000 -3.50 ▼ -4.55 80,500 80,300 76,400 124,560 9,591,120,000
30/09/2022 80,500 3.50 ▲ 4.35 77,000 80,800 76,900 210,990 16,984,695,000
29/09/2022 77,000 -1.00 ▼ -1.30 78,000 80,100 77,000 130,390 10,040,030,000
28/09/2022 78,000 -2.50 ▼ -3.21 80,500 80,400 78,000 204,840 15,977,520,000
27/09/2022 80,500 -1.00 ▼ -1.24 81,500 82,000 80,500 93,290 7,509,845,000
26/09/2022 81,500 -0.90 ▼ -1.10 82,400 82,000 80,300 186,360 15,188,340,000
23/09/2022 82,400 -0.50 ▼ -0.61 82,900 83,100 82,100 84,060 6,926,544,000
22/09/2022 82,900 0.60 ▲ 0.72 82,300 83,000 81,900 117,240 9,719,196,000
21/09/2022 82,300 -1.10 ▼ -1.34 83,400 83,300 82,300 77,540 6,381,542,000
20/09/2022 83,400 0.30 ▲ 0.36 83,100 83,800 82,300 57,500 4,795,500,000
19/09/2022 83,100 0.60 ▲ 0.72 82,500 83,600 81,900 178,370 14,822,547,000
16/09/2022 82,500 -1.20 ▼ -1.45 83,700 83,900 82,500 136,010 11,220,825,000
15/09/2022 83,700 -0.30 ▼ -0.36 84,000 84,500 83,700 78,050 6,532,785,000
14/09/2022 84,000 -0.60 ▼ -0.71 84,600 84,500 83,500 130,920 10,997,280,000
13/09/2022 84,600 0.00 ■■ 0.00 84,600 85,300 84,300 104,640 8,852,544,000
12/09/2022 84,600 0.30 ▲ 0.35 84,300 85,200 84,300 71,600 6,057,360,000
09/09/2022 84,300 0.00 ■■ 0.00 84,300 85,000 84,300 114,540 9,655,722,000
08/09/2022 84,300 0.30 ▲ 0.36 84,000 85,000 83,800 113,560 9,573,108,000
07/09/2022 84,000 -1.80 ▼ -2.14 85,800 85,900 84,000 223,640 18,785,760,000
06/09/2022 85,800 -0.40 ▼ -0.47 86,200 86,400 85,800 117,160 10,052,328,000
05/09/2022 86,200 -0.40 ▼ -0.46 86,600 86,700 85,900 102,090 8,800,158,000
04/09/2022 86,600 0.20 ▲ 0.23 86,400 87,000 85,800 117,370 10,164,242,000
01/09/2022 86,600 0.20 ▲ 0.23 86,400 87,000 85,800 117,370 10,164,242,000
31/08/2022 86,600 0.20 ▲ 0.23 86,400 87,000 85,800 117,370 10,164,242,000
30/08/2022 86,400 -0.10 ▼ -0.12 86,500 87,000 86,000 115,320 9,963,648,000
29/08/2022 86,500 -0.70 ▼ -0.81 87,200 87,000 84,700 222,800 19,272,200,000
28/08/2022 87,200 0.90 ▲ 1.03 86,300 87,800 86,300 193,660 16,887,152,000
26/08/2022 87,200 0.90 ▲ 1.03 86,300 87,800 86,300 193,660 16,887,152,000
25/08/2022 86,300 0.10 ▲ 0.12 86,200 86,700 86,000 114,390 9,871,857,000
24/08/2022 86,200 0.20 ▲ 0.23 86,000 86,800 86,100 100,800 8,688,960,000
23/08/2022 87,000 0.20 ▲ 0.23 86,800 87,000 86,100 108,570 9,445,590,000
22/08/2022 86,800 -0.10 ▼ -0.12 86,900 87,300 85,900 163,400 14,183,120,000
21/08/2022 86,900 -1.40 ▼ -1.61 88,300 88,500 86,200 195,760 17,011,544,000
19/08/2022 86,900 -1.40 ▼ -1.61 88,300 88,500 86,200 195,760 17,011,544,000
18/08/2022 88,300 0.00 ■■ 0.00 88,300 89,700 87,900 255,290 22,542,107,000
17/08/2022 88,300 -0.40 ▼ -0.45 88,700 89,100 88,000 150,620 13,299,746,000
16/08/2022 88,700 -0.20 ▼ -0.23 88,900 89,400 88,100 138,280 12,265,436,000
15/08/2022 88,900 2.40 ▲ 2.70 86,500 89,100 86,600 308,500 27,425,650,000
12/08/2022 86,500 0.50 ▲ 0.58 86,000 86,500 85,700 124,310 10,752,815,000
11/08/2022 86,000 0.00 ■■ 0.00 86,000 86,800 85,700 185,280 15,934,080,000
10/08/2022 86,000 -0.20 ▼ -0.23 86,200 86,700 86,000 112,140 9,644,040,000
09/08/2022 86,200 0.20 ▲ 0.23 86,000 87,500 85,700 232,080 20,005,296,000
08/08/2022 86,000 0.20 ▲ 0.23 85,800 86,400 85,300 158,680 13,646,480,000
07/08/2022 85,800 -0.30 ▼ -0.35 86,100 87,200 85,600 177,310 15,213,198,000
05/08/2022 85,800 -0.30 ▼ -0.35 86,100 87,200 85,600 177,310 15,213,198,000
04/08/2022 86,100 1.30 ▲ 1.51 84,800 86,600 84,900 304,680 26,232,948,000
03/08/2022 84,800 -0.20 ▼ -0.24 85,000 85,200 84,200 224,950 19,075,760,000
02/08/2022 85,000 1.00 ▲ 1.18 84,000 85,100 83,500 187,970 15,977,450,000
01/08/2022 84,000 0.50 ▲ 0.60 83,500 84,200 83,100 181,510 15,246,840,000
29/07/2022 83,500 -1.40 ▼ -1.68 84,900 85,200 83,500 194,180 16,214,030,000
28/07/2022 84,900 -0.30 ▼ -0.35 85,200 85,800 83,100 166,480 14,134,152,000
27/07/2022 85,200 0.40 ▲ 0.47 84,800 85,200 84,400 77,110 6,569,772,000
26/07/2022 84,800 -0.60 ▼ -0.71 85,400 86,000 84,800 112,880 9,572,224,000
25/07/2022 85,400 0.30 ▲ 0.35 85,100 87,000 85,100 224,590 19,179,986,000
24/07/2022 85,100 0.10 ▲ 0.12 85,000 86,500 85,100 130,720 11,124,272,000
22/07/2022 85,100 0.10 ▲ 0.12 85,000 86,500 85,100 130,720 11,124,272,000
21/07/2022 85,000 0.10 ▲ 0.12 84,900 85,900 84,500 180,420 15,335,700,000
20/07/2022 84,900 1.90 ▲ 2.24 83,000 85,900 84,000 284,890 24,187,161,000
19/07/2022 83,000 0.00 ■■ 0.00 83,000 83,000 82,200 118,540 9,838,820,000
18/07/2022 83,000 0.80 ▲ 0.96 82,200 84,500 82,300 126,490 10,498,670,000
17/07/2022 82,200 -0.60 ▼ -0.73 82,800 84,000 82,200 138,230 11,362,506,000
15/07/2022 82,200 -0.60 ▼ -0.73 82,800 84,000 82,200 138,230 11,362,506,000
14/07/2022 82,800 0.30 ▲ 0.36 82,500 83,500 82,200 89,130 7,379,964,000
13/07/2022 82,500 -1.00 ▼ -1.21 83,500 84,000 82,500 114,070 9,410,775,000
12/07/2022 83,500 0.70 ▲ 0.84 82,800 83,500 82,700 60,280 5,033,380,000
11/07/2022 82,800 -0.80 ▼ -0.97 83,600 84,600 82,800 99,810 8,264,268,000
10/07/2022 83,600 0.50 ▲ 0.60 83,100 84,000 83,100 91,040 7,610,944,000
08/07/2022 83,600 0.50 ▲ 0.60 83,100 84,000 83,100 91,040 7,610,944,000
07/07/2022 83,100 -0.40 ▼ -0.48 83,500 84,600 83,100 128,630 10,689,153,000
06/07/2022 83,500 -1.90 ▼ -2.28 85,400 85,900 83,500 223,240 18,640,540,000
05/07/2022 85,400 -1.30 ▼ -1.52 86,700 87,800 85,400 139,560 11,918,424,000
04/07/2022 86,700 -1.30 ▼ -1.50 88,000 88,500 86,000 100,550 8,717,685,000
01/07/2022 88,000 1.80 ▲ 2.05 86,200 88,800 84,800 169,650 14,929,200,000
30/06/2022 86,200 -3.80 ▼ -4.41 90,000 89,900 86,200 150,650 12,986,030,000
29/06/2022 90,000 0.30 ▲ 0.33 89,700 90,000 88,200 118,260 10,643,400,000
28/06/2022 89,700 3.20 ▲ 3.57 86,500 90,200 87,200 229,660 20,600,502,000
27/06/2022 86,500 1.00 ▲ 1.16 85,500 87,900 85,900 125,480 10,854,020,000
24/06/2022 85,500 0.00 ■■ 0.00 85,500 87,800 85,500 90,240 7,715,520,000
23/06/2022 85,500 1.00 ▲ 1.17 84,500 86,800 83,700 202,250 17,292,375,000
22/06/2022 84,500 -4.60 ▼ -5.44 89,100 90,400 84,400 297,140 25,108,330,000
21/06/2022 89,100 -2.90 ▼ -3.25 92,000 93,500 89,000 246,020 21,920,382,000
20/06/2022 92,000 0.00 ■■ 0.00 92,000 94,500 91,300 248,390 22,851,880,000
17/06/2022 92,000 0.00 ■■ 0.00 92,000 92,600 89,000 232,140 21,356,880,000
16/06/2022 92,000 1.50 ▲ 1.63 90,500 93,800 90,200 251,750 23,161,000,000
15/06/2022 90,500 1.40 ▲ 1.55 89,100 90,600 88,000 176,260 15,951,530,000
14/06/2022 89,100 2.90 ▲ 3.25 86,200 89,900 85,500 230,830 20,566,953,000
13/06/2022 86,200 -4.60 ▼ -5.34 90,800 90,800 86,000 339,330 29,250,246,000
12/06/2022 110,000 -5.30 ▼ -4.82 115,300 114,700 110,000 297,250 32,697,500,000
10/06/2022 110,000 -5.30 ▼ -4.82 115,300 114,700 110,000 297,250 32,697,500,000
09/06/2022 115,300 0.30 ▲ 0.26 115,000 115,900 113,300 170,630 19,673,639,000
08/06/2022 115,000 -0.60 ▼ -0.52 115,600 117,600 114,500 266,040 30,594,600,000
07/06/2022 115,600 2.60 ▲ 2.25 113,000 115,600 108,600 390,800 45,176,480,000
06/06/2022 113,000 -1.00 ▼ -0.88 114,000 116,000 112,000 255,820 28,907,660,000
05/06/2022 115,000 3.50 ▲ 3.04 111,500 114,000 110,900 1,048,500 120,577,500,000
03/06/2022 114,000 2.50 ▲ 2.19 111,500 114,000 110,900 175,590 20,017,260,000
02/06/2022 111,500 -0.30 ▼ -0.27 111,800 114,800 111,100 229,280 25,564,720,000
01/06/2022 111,800 1.90 ▲ 1.70 109,900 112,900 109,800 203,650 22,768,070,000
31/05/2022 109,900 -1.40 ▼ -1.27 111,300 111,300 107,500 215,700 23,705,430,000
30/05/2022 111,300 -0.50 ▼ -0.45 111,800 112,400 109,200 249,690 27,790,497,000
29/05/2022 111,800 6.20 ▲ 5.55 105,600 112,000 105,500 387,840 43,360,512,000
27/05/2022 111,800 6.20 ▲ 5.55 105,600 112,000 105,500 387,840 43,360,512,000
26/05/2022 105,600 0.60 ▲ 0.57 105,000 107,100 104,600 142,640 15,062,784,000
25/05/2022 105,000 6.80 ▲ 6.48 98,200 105,000 98,700 377,080 39,593,400,000
24/05/2022 98,200 1.70 ▲ 1.73 96,500 98,200 96,000 138,470 13,597,754,000
23/05/2022 96,500 -1.00 ▼ -1.04 97,500 98,200 96,100 113,690 10,971,085,000
22/05/2022 97,500 0.50 ▲ 0.51 97,000 98,900 97,000 141,040 13,751,400,000
20/05/2022 97,500 0.50 ▲ 0.51 97,000 98,900 97,000 141,040 13,751,400,000
19/05/2022 97,000 -0.70 ▼ -0.72 97,700 97,700 95,100 122,860 11,917,420,000
18/05/2022 97,700 -2.00 ▼ -2.05 99,700 100,100 97,500 193,440 18,899,088,000
17/05/2022 99,700 6.50 ▲ 6.52 93,200 99,700 92,500 204,580 20,396,626,000
16/05/2022 93,200 -0.40 ▼ -0.43 93,600 97,500 93,200 174,090 16,225,188,000
13/05/2022 93,600 -2.00 ▼ -2.14 95,600 99,000 93,100 410,370 38,410,632,000
12/05/2022 95,600 -6.30 ▼ -6.59 101,900 101,900 95,000 259,150 24,774,740,000
11/05/2022 101,900 3.50 ▲ 3.43 98,400 101,900 96,800 166,770 16,993,863,000
10/05/2022 98,400 4.40 ▲ 4.47 94,000 98,800 92,000 281,670 27,716,328,000
09/05/2022 94,000 -6.20 ▼ -6.60 100,200 99,000 94,000 449,910 42,291,540,000
29/04/2022 105,000 -0.50 ▼ -0.48 105,500 107,100 104,200 399,150 41,910,750,000
28/04/2022 105,500 2.50 ▲ 2.37 103,000 106,800 102,500 253,040 26,695,720,000
27/04/2022 103,000 -1.30 ▼ -1.26 104,300 104,000 100,500 252,970 26,055,910,000
26/04/2022 104,300 0.90 ▲ 0.86 103,400 105,000 97,000 543,140 56,649,502,000
25/04/2022 103,400 -7.70 ▼ -7.45 111,100 110,900 103,400 460,590 47,625,006,000
23/04/2022 111,100 -0.90 ▼ -0.81 112,000 113,900 106,000 570,890 63,425,879,000
22/04/2022 111,100 -0.90 ▼ -0.81 112,000 113,900 106,000 570,890 63,425,879,000
21/04/2022 112,000 0.00 ■■ 0.00 112,000 115,900 111,200 406,850 45,567,200,000
20/04/2022 112,000 0.00 ■■ 0.00 112,000 113,000 109,600 329,500 36,904,000,000
19/04/2022 112,000 -3.50 ▼ -3.13 115,500 117,000 112,000 473,100 52,987,200,000
18/04/2022 115,500 0.50 ▲ 0.43 115,000 118,600 114,000 335,610 38,762,955,000
16/04/2022 115,000 -1.60 ▼ -1.39 116,600 117,900 114,000 312,140 35,896,100,000
15/04/2022 115,000 -1.60 ▼ -1.39 116,600 117,900 114,000 312,140 35,896,100,000
14/04/2022 116,600 1.50 ▲ 1.29 115,100 118,900 115,200 352,940 41,152,804,000
13/04/2022 115,100 5.30 ▲ 4.60 109,800 115,100 109,800 332,280 38,245,428,000
12/04/2022 109,800 1.30 ▲ 1.18 108,500 111,500 106,600 316,210 34,719,858,000
08/04/2022 108,500 -4.80 ▼ -4.42 113,300 113,900 108,500 406,970 44,156,245,000
07/04/2022 113,300 0.30 ▲ 0.26 113,000 116,900 112,100 391,520 44,359,216,000
06/04/2022 113,000 4.00 ▲ 3.54 109,000 114,000 108,400 417,900 47,222,700,000
05/04/2022 109,000 -0.30 ▼ -0.28 109,300 111,600 109,000 186,390 20,316,510,000
04/04/2022 109,300 -1.70 ▼ -1.56 111,000 113,500 109,300 268,780 29,377,654,000
01/04/2022 111,000 4.00 ▲ 3.60 107,000 111,000 106,100 431,730 47,922,030,000
31/03/2022 107,000 1.00 ▲ 0.93 106,000 110,600 104,600 347,230 37,153,610,000
30/03/2022 106,000 1.10 ▲ 1.04 104,900 107,300 104,500 283,070 30,005,420,000
29/03/2022 104,900 6.80 ▲ 6.48 98,100 104,900 98,600 822,430 86,272,907,000
28/03/2022 98,100 2.40 ▲ 2.45 95,700 98,700 95,200 350,160 34,350,696,000
25/03/2022 95,700 -0.30 ▼ -0.31 96,000 96,500 95,600 122,810 11,752,917,000
24/03/2022 96,000 -0.50 ▼ -0.52 96,500 97,200 95,300 182,370 17,507,520,000
23/03/2022 96,500 0.10 ▲ 0.10 96,400 97,500 96,000 197,580 19,066,470,000
22/03/2022 96,400 1.10 ▲ 1.14 95,300 97,000 95,400 207,920 20,043,488,000
21/03/2022 95,300 0.20 ▲ 0.21 95,100 96,000 95,000 156,070 14,873,471,000
18/03/2022 95,100 3.10 ▲ 3.26 92,000 96,600 93,000 281,510 26,771,601,000
17/03/2022 92,000 0.40 ▲ 0.43 91,600 92,700 91,500 118,060 10,861,520,000
16/03/2022 91,600 0.60 ▲ 0.66 91,000 92,300 90,500 113,960 10,438,736,000
15/03/2022 91,000 -0.80 ▼ -0.88 91,800 91,800 89,800 187,200 17,035,200,000
14/03/2022 91,800 -1.40 ▼ -1.53 93,200 93,000 90,500 194,300 17,836,740,000
11/03/2022 93,200 -1.40 ▼ -1.50 94,600 94,600 92,700 113,900 10,615,480,000
10/03/2022 94,600 -0.90 ▼ -0.95 95,500 96,300 94,600 77,870 7,366,502,000
09/03/2022 95,500 0.70 ▲ 0.73 94,800 96,500 94,600 220,400 21,048,200,000
08/03/2022 94,800 1.00 ▲ 1.05 93,800 95,400 92,600 222,750 21,116,700,000
07/03/2022 93,800 0.30 ▲ 0.32 93,500 93,900 92,200 169,800 15,927,240,000
06/03/2022 93,500 0.10 ▲ 0.11 93,400 93,800 93,000 134,380 12,564,530,000
04/03/2022 93,500 0.10 ▲ 0.11 93,400 93,800 93,000 134,380 12,564,530,000
03/03/2022 93,400 0.30 ▲ 0.32 93,100 94,000 93,200 95,760 8,943,984,000
02/03/2022 93,100 -0.30 ▼ -0.32 93,400 93,400 92,700 108,890 10,137,659,000
01/03/2022 93,400 0.10 ▲ 0.11 93,300 94,000 92,500 110,190 10,291,746,000
28/02/2022 93,300 1.00 ▲ 1.07 92,300 93,500 92,300 150,460 14,037,918,000
27/02/2022 92,300 0.30 ▲ 0.33 92,000 93,400 92,100 105,990 9,782,877,000
25/02/2022 92,300 0.30 ▲ 0.33 92,000 93,400 92,100 105,990 9,782,877,000
24/02/2022 92,000 -1.00 ▼ -1.09 93,000 93,500 90,000 134,960 12,416,320,000
23/02/2022 93,000 0.10 ▲ 0.11 92,900 93,900 92,600 97,380 9,056,340,000
22/02/2022 92,900 -0.60 ▼ -0.65 93,500 93,300 92,000 115,820 10,759,678,000
21/02/2022 93,500 1.30 ▲ 1.39 92,200 94,000 92,000 138,600 12,959,100,000
20/02/2022 92,200 -0.60 ▼ -0.65 92,800 92,500 91,700 61,880 5,705,336,000
18/02/2022 92,200 -0.60 ▼ -0.65 92,800 92,500 91,700 61,880 5,705,336,000
17/02/2022 92,800 1.50 ▲ 1.62 91,300 92,800 91,000 85,370 7,922,336,000
16/02/2022 91,300 0.20 ▲ 0.22 91,100 92,500 91,300 61,420 5,607,646,000
15/02/2022 91,100 0.10 ▲ 0.11 91,000 91,700 90,500 65,540 5,970,694,000
14/02/2022 91,000 -0.60 ▼ -0.66 91,600 91,600 90,400 77,410 7,044,310,000
11/02/2022 91,600 -0.40 ▼ -0.44 92,000 92,400 91,400 64,160 5,877,056,000
10/02/2022 92,000 1.30 ▲ 1.41 90,700 92,000 90,200 97,490 8,969,080,000
09/02/2022 90,700 0.10 ▲ 0.11 90,600 91,700 90,600 114,270 10,364,289,000
08/02/2022 90,600 1.10 ▲ 1.21 89,500 91,800 89,500 84,510 7,656,606,000
07/02/2022 89,500 0.00 ■■ 0.00 89,500 90,100 89,000 51,840 4,639,680,000
01/02/2022 89,500 3.60 ▲ 4.02 85,900 89,500 85,900 155,230 13,893,085,000
30/01/2022 89,500 3.60 ▲ 4.02 85,900 89,500 85,900 155,230 13,893,085,000
28/01/2022 89,500 3.60 ▲ 4.02 85,900 89,500 85,900 155,230 13,893,085,000
27/01/2022 85,900 -0.10 ▼ -0.12 86,000 86,700 85,400 71,960 6,181,364,000
26/01/2022 86,000 -0.50 ▼ -0.58 86,500 87,000 85,500 91,360 7,856,960,000
25/01/2022 86,500 1.20 ▲ 1.39 85,300 87,500 84,000 119,260 10,315,990,000
24/01/2022 85,300 -2.90 ▼ -3.40 88,200 88,500 85,000 202,420 17,266,426,000
21/01/2022 88,200 -0.60 ▼ -0.68 88,800 89,800 88,200 84,120 7,419,384,000
20/01/2022 90,900 2.60 ▲ 2.86 88,300 91,000 88,300 82,440 7,493,796,000
19/01/2022 88,400 0.30 ▲ 0.34 88,100 89,200 88,000 70,230 6,208,332,000
18/01/2022 88,900 -0.10 ▼ -0.11 89,000 89,600 88,000 87,010 7,735,189,000
17/01/2022 90,000 -1.30 ▼ -1.44 91,300 91,300 89,800 76,430 6,878,700,000
16/01/2022 91,300 -0.80 ▼ -0.88 92,100 92,100 90,900 68,670 6,269,571,000
14/01/2022 91,300 -0.80 ▼ -0.88 92,100 92,100 90,900 68,670 6,269,571,000
13/01/2022 92,100 2.50 ▲ 2.71 89,600 92,700 89,800 181,180 16,686,678,000
12/01/2022 89,600 0.10 ▲ 0.11 89,500 90,600 88,500 174,070 15,596,672,000
11/01/2022 89,500 -2.50 ▼ -2.79 92,000 92,200 89,100 250,930 22,458,235,000
10/01/2022 92,000 -1.40 ▼ -1.52 93,400 93,500 91,900 188,240 17,318,080,000
09/01/2022 93,400 -0.10 ▼ -0.11 93,500 93,700 93,100 101,680 9,496,912,000
07/01/2022 93,400 -0.10 ▼ -0.11 93,500 93,700 93,100 101,680 9,496,912,000
06/01/2022 93,500 -0.10 ▼ -0.11 93,600 94,000 93,500 119,240 11,148,940,000
05/01/2022 93,600 0.10 ▲ 0.11 93,500 94,200 93,500 119,380 11,173,968,000
04/01/2022 93,500 0.50 ▲ 0.53 93,000 94,200 93,300 193,500 18,092,250,000
03/01/2022 95,500 -1.70 ▼ -1.78 97,200 97,800 95,500 200,970 19,192,635,000
31/12/2021 93,000 -0.60 ▼ -0.65 93,600 94,400 93,000 160,740 14,948,820,000
30/12/2021 93,600 0.20 ▲ 0.21 93,600 94,300 93,500 81,080 7,589,088,000
29/12/2021 93,600 -0.90 ▼ -0.96 94,500 94,800 93,600 91,220 8,538,192,000
23/12/2021 95,000 -0.20 ▼ -0.21 95,200 95,400 94,600 167,050 15,869,750,000
22/12/2021 95,000 -0.20 ▼ -0.21 95,200 95,400 94,600 167,050 15,869,750,000
21/12/2021 95,200 -0.60 ▼ -0.63 95,800 95,900 95,100 111,230 10,589,096,000
20/12/2021 95,800 -0.60 ▼ -0.63 96,400 96,500 95,500 101,980 9,769,684,000
17/12/2021 96,400 0.90 ▲ 0.93 95,500 97,000 95,500 115,210 11,106,244,000
16/12/2021 95,500 -0.40 ▼ -0.42 95,900 97,500 95,500 124,500 11,889,750,000
15/12/2021 95,900 0.20 ▲ 0.21 95,700 96,300 95,600 80,840 7,752,556,000
14/12/2021 95,700 -0.30 ▼ -0.31 96,000 96,400 95,400 114,450 10,952,865,000
13/12/2021 96,000 0.20 ▲ 0.21 95,800 96,500 95,600 90,020 8,641,920,000
10/12/2021 95,800 -1.20 ▼ -1.25 97,000 97,000 95,400 116,000 11,112,800,000
09/12/2021 97,000 1.40 ▲ 1.44 95,600 97,000 95,100 99,310 9,633,070,000
08/12/2021 95,600 -0.40 ▼ -0.42 96,000 96,500 95,000 106,480 10,179,488,000
07/12/2021 96,000 1.50 ▲ 1.56 94,500 96,000 94,500 145,100 13,929,600,000
06/12/2021 94,500 -1.00 ▼ -1.06 95,500 96,500 94,200 239,380 22,621,410,000
04/12/2021 95,500 -1.70 ▼ -1.78 97,200 97,800 95,500 200,970 19,192,635,000
03/12/2021 95,500 -1.70 ▼ -1.78 97,200 97,800 95,500 200,970 19,192,635,000
02/12/2021 97,200 -1.00 ▼ -1.03 98,200 98,300 97,200 95,290 9,262,188,000
01/12/2021 98,200 1.10 ▲ 1.12 97,100 98,600 96,700 125,490 12,323,118,000
30/11/2021 97,100 -1.00 ▼ -1.03 98,100 98,500 97,000 256,310 24,887,701,000
29/11/2021 98,100 -0.80 ▼ -0.82 98,900 98,900 97,500 199,300 19,551,330,000
28/11/2021 98,900 -1.10 ▼ -1.11 100,000 100,800 98,800 199,620 19,742,418,000
26/11/2021 98,900 -1.10 ▼ -1.11 100,000 100,800 98,800 199,620 19,742,418,000
25/11/2021 100,000 2.10 ▲ 2.10 97,900 101,800 98,300 548,740 54,874,000,000
24/11/2021 97,900 1.30 ▲ 1.33 96,600 98,400 96,400 244,560 23,942,424,000
23/11/2021 96,600 1.60 ▲ 1.66 95,000 96,600 94,900 115,080 11,116,728,000
22/11/2021 95,000 -0.30 ▼ -0.32 95,300 96,000 95,000 167,010 15,865,950,000
19/11/2021 95,300 -1.20 ▼ -1.26 96,500 97,800 95,100 248,130 23,646,789,000
18/11/2021 96,500 -1.80 ▼ -1.87 98,300 98,700 96,500 200,500 19,348,250,000
17/11/2021 98,300 -0.10 ▼ -0.10 98,300 98,400 98,000 118,620 11,660,346,000
16/11/2021 98,300 1.00 ▲ 1.02 97,300 99,500 96,800 350,620 34,465,946,000
15/11/2021 97,300 -0.70 ▼ -0.72 98,000 98,500 97,300 190,890 18,573,597,000
14/11/2021 104,800 8.80 ▲ 8.40 96,000 98,200 95,900 8,513,410 892,205,368,000
12/11/2021 98,000 2.00 ▲ 2.04 96,000 98,200 95,900 224,030 21,954,940,000
11/11/2021 96,000 -1.00 ▼ -1.04 97,000 98,000 95,800 212,220 20,373,120,000
10/11/2021 97,000 0.60 ▲ 0.62 96,400 97,000 95,900 159,240 15,446,280,000
09/11/2021 96,400 -1.00 ▼ -1.04 97,400 97,600 96,000 184,590 17,794,476,000
08/11/2021 97,400 -0.20 ▼ -0.21 97,600 98,500 97,300 168,790 16,440,146,000
07/11/2021 97,600 1.60 ▲ 1.64 96,000 97,800 96,000 216,990 21,178,224,000
05/11/2021 97,600 1.60 ▲ 1.64 96,000 97,800 96,000 216,990 21,178,224,000
04/11/2021 96,100 -0.60 ▼ -0.62 96,100 96,700 95,200 268,010 25,755,761,000
03/11/2021 96,100 -0.60 ▼ -0.62 96,100 96,700 95,200 268,010 25,755,761,000
02/11/2021 96,100 0.30 ▲ 0.31 95,800 97,000 95,500 210,910 20,268,451,000
01/11/2021 95,800 -1.10 ▼ -1.15 96,900 97,400 95,600 285,580 27,358,564,000
31/10/2021 96,900 -1.10 ▼ -1.14 98,000 98,000 96,900 238,270 23,088,363,000
29/10/2021 96,900 -1.10 ▼ -1.14 98,000 98,000 96,900 238,270 23,088,363,000
28/10/2021 98,000 -0.20 ▼ -0.20 98,200 98,400 97,200 164,470 16,118,060,000
27/10/2021 98,200 1.30 ▲ 1.32 96,900 98,200 96,500 232,670 22,848,194,000
26/10/2021 96,900 2.00 ▲ 2.06 94,900 96,900 94,300 185,570 17,981,733,000
25/10/2021 94,900 -1.30 ▼ -1.37 96,200 96,200 94,900 293,850 27,886,365,000
23/10/2021 96,200 -0.50 ▼ -0.52 96,700 97,400 96,100 202,340 19,465,108,000
22/10/2021 96,200 -0.50 ▼ -0.52 96,700 97,400 96,100 202,340 19,465,108,000
21/10/2021 96,700 -0.90 ▼ -0.93 97,600 98,500 96,700 228,360 22,082,412,000
20/10/2021 97,600 -1.00 ▼ -1.02 98,600 99,500 96,600 224,860 21,946,336,000
19/10/2021 98,600 -0.40 ▼ -0.41 99,000 99,500 98,600 153,430 15,128,198,000
18/10/2021 99,000 0.10 ▲ 0.10 98,900 100,000 98,600 226,410 22,414,590,000
16/10/2021 98,900 0.10 ▲ 0.10 98,800 100,100 98,400 170,250 16,837,725,000
15/10/2021 98,900 0.10 ▲ 0.10 98,800 100,100 98,400 170,250 16,837,725,000
14/10/2021 98,800 -0.60 ▼ -0.61 99,400 100,000 98,400 182,420 18,023,096,000
13/10/2021 99,400 0.40 ▲ 0.40 99,000 101,500 98,500 323,250 32,131,050,000
12/10/2021 99,000 -0.20 ▼ -0.20 99,200 99,200 98,500 112,530 11,140,470,000
11/10/2021 99,200 0.30 ▲ 0.30 98,900 99,300 98,300 229,550 22,771,360,000
08/10/2021 98,900 4.60 ▲ 4.65 94,300 99,500 94,400 830,560 82,142,384,000
07/10/2021 94,300 -0.10 ▼ -0.11 94,400 95,000 94,100 149,700 14,116,710,000
06/10/2021 94,400 -0.20 ▼ -0.21 94,400 94,700 93,700 157,130 14,833,072,000
05/10/2021 94,400 -0.20 ▼ -0.21 94,600 96,000 94,400 139,280 13,148,032,000
04/10/2021 94,600 1.70 ▲ 1.80 92,900 95,200 92,400 227,780 21,547,988,000
01/10/2021 92,900 -0.10 ▼ -0.11 93,000 93,100 92,500 105,540 9,804,666,000
30/09/2021 93,000 -0.20 ▼ -0.22 93,200 93,900 93,000 99,690 9,271,170,000
29/09/2021 93,200 0.20 ▲ 0.21 93,000 93,400 92,300 117,740 10,973,368,000
28/09/2021 93,000 0.90 ▲ 0.97 92,100 93,000 91,500 139,350 12,959,550,000
27/09/2021 92,100 -0.60 ▼ -0.65 92,700 93,500 92,100 154,610 14,239,581,000
26/09/2021 92,700 -0.40 ▼ -0.43 93,100 93,200 92,700 144,900 13,432,230,000
24/09/2021 92,700 -0.40 ▼ -0.43 93,100 93,200 92,700 144,900 13,432,230,000
23/09/2021 93,100 -0.10 ▼ -0.11 93,200 93,800 93,000 139,420 12,980,002,000
22/09/2021 93,200 -0.30 ▼ -0.32 93,500 93,400 92,700 202,720 18,893,504,000
21/09/2021 93,500 -0.90 ▼ -0.96 94,400 94,000 92,500 269,710 25,217,885,000
20/09/2021 94,400 -1.30 ▼ -1.38 95,700 96,200 94,100 252,610 23,846,384,000
17/09/2021 95,700 1.00 ▲ 1.04 94,700 97,000 95,400 332,570 31,826,949,000
16/09/2021 94,700 0.60 ▲ 0.63 94,100 95,000 94,200 192,470 18,226,909,000
15/09/2021 94,100 0.30 ▲ 0.32 93,800 94,400 93,300 169,010 15,903,841,000
14/09/2021 93,800 0.80 ▲ 0.85 93,000 94,700 93,000 252,320 23,667,616,000
13/09/2021 93,000 -0.50 ▼ -0.54 93,500 94,000 92,900 160,000 14,880,000,000
11/09/2021 93,500 0.30 ▲ 0.32 93,200 94,400 93,400 144,010 13,464,935,000
10/09/2021 93,500 0.30 ▲ 0.32 93,200 94,400 93,400 144,010 13,464,935,000
09/09/2021 93,200 0.10 ▲ 0.11 93,100 93,900 92,800 139,370 12,989,284,000
08/09/2021 93,100 -0.40 ▼ -0.43 93,500 94,200 92,800 145,380 13,534,878,000
07/09/2021 93,500 -1.40 ▼ -1.50 94,900 95,300 93,500 229,060 21,417,110,000
06/09/2021 94,900 2.50 ▲ 2.63 92,400 94,900 92,300 301,300 28,593,370,000
05/09/2021 96,600 1.00 ▲ 1.04 95,600 96,000 94,700 248,560 24,010,896,000
03/09/2021 95,800 0.20 ▲ 0.21 95,600 96,000 94,700 360,720 34,556,976,000
01/09/2021 92,400 0.10 ▲ 0.11 92,400 93,000 92,100 135,330 12,504,492,000
31/08/2021 92,400 0.20 ▲ 0.22 92,200 93,200 92,000 192,980 17,831,352,000
30/08/2021 92,200 0.20 ▲ 0.22 92,000 93,000 92,100 149,480 13,782,056,000
27/08/2021 92,000 0.60 ▲ 0.65 91,400 92,000 90,600 189,620 17,445,040,000
26/08/2021 91,400 -0.50 ▼ -0.55 91,900 92,900 91,200 175,870 16,074,518,000
25/08/2021 91,900 0.10 ▲ 0.11 91,900 92,400 91,000 134,400 12,351,360,000
24/08/2021 91,900 0.90 ▲ 0.98 91,000 92,000 89,900 308,150 28,318,985,000
23/08/2021 91,000 -1.80 ▼ -1.98 92,800 92,500 91,000 343,660 31,273,060,000
20/08/2021 92,800 -1.70 ▼ -1.83 94,500 94,700 91,100 434,930 40,361,504,000
19/08/2021 94,500 0.50 ▲ 0.53 94,000 95,000 93,800 272,160 25,719,120,000
18/08/2021 94,000 0.20 ▲ 0.21 93,800 94,900 93,800 195,100 18,339,400,000
17/08/2021 93,800 -0.80 ▼ -0.85 94,600 94,600 93,500 280,170 26,279,946,000
16/08/2021 94,600 0.60 ▲ 0.63 94,000 95,200 94,400 190,680 18,038,328,000
13/08/2021 95,000 1.20 ▲ 1.26 93,800 95,000 93,000 361,870 34,377,650,000
12/08/2021 93,800 -2.30 ▼ -2.45 96,100 96,000 93,400 839,940 78,786,372,000
11/08/2021 96,100 -1.70 ▼ -1.77 97,800 97,800 96,100 488,320 46,927,552,000
10/08/2021 97,800 0.30 ▲ 0.31 97,500 98,400 97,600 268,070 26,217,246,000
09/08/2021 97,500 0.90 ▲ 0.92 96,600 97,700 95,900 293,450 28,611,375,000
06/08/2021 96,600 -0.10 ▼ -0.10 96,600 97,200 95,800 341,390 32,978,274,000
05/08/2021 96,600 1.00 ▲ 1.04 95,600 97,000 94,900 248,560 24,010,896,000
04/08/2021 95,600 -0.20 ▼ -0.21 95,800 96,200 94,900 281,840 26,943,904,000
03/08/2021 95,800 0.20 ▲ 0.21 95,600 96,000 94,700 360,720 34,556,976,000
02/08/2021 95,600 1.60 ▲ 1.67 94,000 96,600 94,000 427,590 40,877,604,000
30/07/2021 94,000 0.60 ▲ 0.64 93,400 94,800 92,800 452,590 42,543,460,000
29/07/2021 93,400 1.40 ▲ 1.50 92,000 93,900 91,700 371,290 34,678,486,000
28/07/2021 92,000 -1.20 ▼ -1.30 93,200 93,700 91,700 334,670 30,789,640,000
27/07/2021 93,200 -0.50 ▼ -0.54 93,700 94,900 92,500 500,700 46,665,240,000
26/07/2021 93,700 3.20 ▲ 3.42 90,500 93,900 90,200 577,310 54,093,947,000
23/07/2021 90,500 1.10 ▲ 1.22 89,400 92,900 88,700 675,570 61,139,085,000
21/07/2021 86,600 -0.20 ▼ -0.23 86,800 87,900 86,100 323,630 28,026,358,000
20/07/2021 86,800 2.10 ▲ 2.42 84,700 86,800 83,900 255,370 22,166,116,000
19/07/2021 84,700 -2.10 ▼ -2.48 86,800 86,400 84,500 328,880 27,856,136,000
17/07/2021 86,800 1.40 ▲ 1.61 85,400 88,000 85,500 228,570 19,839,876,000
16/07/2021 86,800 1.40 ▲ 1.61 85,400 88,000 85,500 228,570 19,839,876,000
15/07/2021 85,400 0.20 ▲ 0.23 85,200 86,600 84,700 271,460 23,182,684,000
14/07/2021 85,200 -1.80 ▼ -2.11 87,000 87,600 84,700 243,350 20,733,420,000
13/07/2021 87,000 0.90 ▲ 1.03 86,100 87,300 85,000 220,740 19,204,380,000
12/07/2021 86,100 -3.60 ▼ -4.18 89,700 89,700 83,600 676,440 58,241,484,000
09/07/2021 89,700 -0.10 ▼ -0.11 89,800 92,000 88,800 294,700 26,434,590,000
08/07/2021 89,800 -0.70 ▼ -0.78 90,500 90,500 89,000 237,540 21,331,092,000
07/07/2021 90,500 3.50 ▲ 3.87 87,000 91,000 85,000 491,020 44,437,310,000
06/07/2021 87,000 -5.70 ▼ -6.55 92,700 93,000 87,000 264,050 22,972,350,000
05/07/2021 92,700 0.80 ▲ 0.86 91,900 95,000 0 293,420 27,200,034,000
02/07/2021 91,900 3.00 ▲ 3.26 88,900 92,500 88,900 387,350 35,597,465,000
01/07/2021 88,900 0.90 ▲ 1.01 88,000 88,900 88,000 170,010 15,113,889,000
30/06/2021 88,000 -0.60 ▼ -0.68 88,600 89,100 88,000 165,110 14,529,680,000
29/06/2021 88,600 2.90 ▲ 3.27 85,700 89,000 86,300 489,780 43,394,508,000
28/06/2021 85,700 0.50 ▲ 0.58 85,200 86,100 85,400 185,880 15,929,916,000
25/06/2021 85,200 0.50 ▲ 0.59 84,700 85,400 84,200 150,340 12,808,968,000
24/06/2021 84,700 -0.20 ▼ -0.24 84,900 84,900 83,900 165,780 14,041,566,000
23/06/2021 84,900 -0.50 ▼ -0.59 85,400 85,600 84,100 159,990 13,583,151,000
22/06/2021 85,400 -0.20 ▼ -0.23 85,600 86,600 85,400 176,030 15,032,962,000
21/06/2021 85,600 3.00 ▲ 3.50 83,800 86,300 83,200 387,830 33,198,248,000
18/06/2021 83,800 1.20 ▲ 1.43 82,600 84,200 82,700 168,170 14,092,646,000
17/06/2021 82,600 -0.50 ▼ -0.61 83,100 83,100 82,100 223,640 18,472,664,000
16/06/2021 83,100 -0.10 ▼ -0.12 83,200 84,600 82,700 246,200 20,459,220,000
15/06/2021 83,600 -0.20 ▼ -0.24 83,800 84,500 83,500 52,800 4,414,080,000
14/06/2021 83,800 0.30 ▲ 0.36 83,500 84,600 83,000 254,760 21,348,888,000
11/06/2021 83,500 1.60 ▲ 1.92 81,900 83,900 81,300 235,960 19,702,660,000
10/06/2021 81,900 0.20 ▲ 0.24 81,700 82,500 81,000 221,490 18,140,031,000
09/06/2021 81,700 0.90 ▲ 1.10 80,800 82,100 79,000 357,610 29,216,737,000
08/06/2021 80,800 -1.90 ▼ -2.35 82,700 83,000 80,600 348,600 28,166,880,000
07/06/2021 82,700 -2.00 ▼ -2.42 84,700 84,700 81,000 371,120 30,691,624,000
04/06/2021 84,700 -0.50 ▼ -0.59 85,200 85,100 83,800 382,060 32,360,482,000
03/06/2021 85,200 -0.30 ▼ -0.35 85,500 85,400 84,300 319,080 27,185,616,000
02/06/2021 85,500 -1.60 ▼ -1.87 87,100 87,500 85,000 305,390 26,110,845,000
01/06/2021 87,100 2.80 ▲ 3.21 84,300 88,500 87,000 349,500 30,441,450,000
31/05/2021 97,900 20.80 ▲ 21.25 94,800 98,000 94,700 323,770 31,697,083,000
28/05/2021 94,800 1.00 ▲ 1.05 93,800 95,000 93,700 187,430 17,768,364,000
27/05/2021 93,800 -1.50 ▼ -1.60 95,300 95,400 93,500 174,580 16,375,604,000
26/05/2021 95,300 1.50 ▲ 1.57 93,800 95,500 93,700 199,280 18,991,384,000
25/05/2021 93,800 0.30 ▲ 0.32 93,500 95,200 92,800 215,630 20,226,094,000
24/05/2021 93,500 -0.30 ▼ -0.32 93,800 93,900 92,100 266,950 24,959,825,000
23/05/2021 93,800 -1.70 ▼ -1.81 95,500 96,600 93,000 322,270 30,228,926,000
21/05/2021 93,800 -1.70 ▼ -1.81 95,500 96,600 93,000 322,270 30,228,926,000
20/05/2021 95,500 4.70 ▲ 4.92 90,800 95,500 90,400 352,390 33,653,245,000
19/05/2021 90,800 3.80 ▲ 4.19 87,000 91,100 86,800 287,630 26,116,804,000
18/05/2021 87,000 1.30 ▲ 1.49 85,700 87,400 86,200 213,350 18,561,450,000
17/05/2021 85,700 0.90 ▲ 1.05 84,800 86,600 85,200 174,450 14,950,365,000
16/05/2021 84,800 0.80 ▲ 0.94 84,000 86,200 84,100 185,870 15,761,776,000
14/05/2021 84,800 0.80 ▲ 0.94 84,000 86,200 84,100 185,870 15,761,776,000
13/05/2021 84,000 -1.40 ▼ -1.67 85,400 85,400 84,000 255,830 21,489,720,000
12/05/2021 85,400 0.20 ▲ 0.23 85,200 85,400 84,300 184,450 15,752,030,000
11/05/2021 85,200 -0.60 ▼ -0.70 85,800 86,600 85,200 207,870 17,710,524,000
10/05/2021 85,800 2.80 ▲ 3.26 83,000 86,000 83,000 450,430 38,646,894,000
09/05/2021 83,000 0.30 ▲ 0.36 82,700 84,000 82,300 270,590 22,458,970,000
07/05/2021 83,000 0.30 ▲ 0.36 82,700 84,000 82,300 270,590 22,458,970,000
06/05/2021 82,700 -0.20 ▼ -0.24 82,900 83,500 82,200 196,900 16,283,630,000
05/05/2021 82,900 0.10 ▲ 0.12 82,900 84,500 82,700 232,130 19,243,577,000
04/05/2021 82,900 2.00 ▲ 2.41 80,900 83,500 80,000 236,210 19,581,809,000
03/05/2021 85,000 5.30 ▲ 6.24 79,700 85,200 74,200 2,492,980 211,903,300,000
30/04/2021 80,900 0.10 ▲ 0.12 80,800 81,800 80,800 209,550 16,952,595,000
29/04/2021 80,900 0.10 ▲ 0.12 80,800 81,800 80,800 209,550 16,952,595,000
28/04/2021 80,800 0.10 ▲ 0.12 80,700 81,300 80,100 136,670 11,042,936,000
27/04/2021 80,700 -0.30 ▼ -0.37 81,000 81,400 80,100 128,710 10,386,897,000
26/04/2021 81,000 -2.00 ▼ -2.47 83,000 82,800 80,500 255,130 20,665,530,000
25/04/2021 83,000 3.00 ▲ 3.61 80,000 83,000 79,700 316,640 26,281,120,000
23/04/2021 83,000 3.00 ▲ 3.61 80,000 83,000 79,700 316,640 26,281,120,000
22/04/2021 80,000 -2.90 ▼ -3.63 82,900 83,900 80,000 227,120 18,169,600,000
21/04/2021 82,900 1.40 ▲ 1.69 81,500 84,900 81,600 474,280 39,317,812,000
20/04/2021 82,900 1.40 ▲ 1.69 81,500 84,900 81,600 474,280 39,317,812,000
19/04/2021 81,500 1.80 ▲ 2.21 79,700 81,500 79,500 238,080 19,403,520,000
16/04/2021 79,700 -0.30 ▼ -0.38 80,000 81,200 78,800 219,460 17,490,962,000
15/04/2021 80,000 -1.00 ▼ -1.25 81,000 81,400 79,800 209,620 16,769,600,000
14/04/2021 81,000 0.30 ▲ 0.37 80,700 81,000 79,500 253,060 20,497,860,000
13/04/2021 80,700 -1.40 ▼ -1.73 82,100 82,200 80,500 203,810 16,447,467,000
12/04/2021 82,100 0.00 ■■ 0.00 82,100 82,400 81,500 202,250 16,604,725,000
11/04/2021 80,000 0.40 ▲ 0.50 79,600 83,000 79,900 1,193,880 95,510,400,000
09/04/2021 82,100 2.50 ▲ 3.05 79,600 83,000 79,900 397,040 32,596,984,000
08/04/2021 79,600 0.10 ▲ 0.13 79,600 80,600 79,500 160,980 12,814,008,000
07/04/2021 79,600 0.20 ▲ 0.25 79,400 79,700 79,100 150,380 11,970,248,000
06/04/2021 79,400 -0.20 ▼ -0.25 79,600 80,000 79,100 150,580 11,956,052,000
05/04/2021 79,600 -0.20 ▼ -0.25 79,800 80,500 78,900 148,700 11,836,520,000
02/04/2021 79,800 0.10 ▲ 0.13 79,700 80,500 79,800 195,020 15,562,596,000
01/04/2021 79,700 2.00 ▲ 2.51 77,700 79,700 77,900 250,090 19,932,173,000
31/03/2021 77,700 0.60 ▲ 0.77 77,100 78,100 76,600 137,340 10,671,318,000
30/03/2021 77,100 -0.50 ▼ -0.65 77,600 78,000 77,000 151,250 11,661,375,000
29/03/2021 77,600 1.50 ▲ 1.93 76,100 78,100 76,100 199,770 15,502,152,000
26/03/2021 76,100 -0.50 ▼ -0.66 76,600 76,800 74,500 267,260 20,338,486,000
25/03/2021 76,600 -0.40 ▼ -0.52 77,000 77,500 76,500 230,540 17,659,364,000
24/03/2021 77,000 -1.80 ▼ -2.34 78,800 78,900 76,500 248,010 19,096,770,000
23/03/2021 78,800 0.10 ▲ 0.13 78,700 80,000 78,300 220,170 17,349,396,000
22/03/2021 78,700 -1.10 ▼ -1.40 79,800 79,600 78,300 208,480 16,407,376,000
19/03/2021 79,800 -1.20 ▼ -1.50 81,000 80,500 79,400 224,780 17,937,444,000
18/03/2021 81,000 0.20 ▲ 0.25 80,800 81,000 80,000 180,750 14,640,750,000
17/03/2021 80,800 -0.20 ▼ -0.25 81,000 81,500 80,000 160,320 12,953,856,000
16/03/2021 81,000 4.50 ▲ 5.56 76,500 81,500 76,600 511,100 41,399,100,000
15/03/2021 76,500 0.40 ▲ 0.52 76,500 77,500 76,100 176,090 13,470,885,000
12/03/2021 76,500 -0.20 ▼ -0.26 76,700 77,100 76,300 206,280 15,780,420,000
11/03/2021 76,700 0.40 ▲ 0.52 76,300 77,100 76,100 147,780 11,334,726,000
10/03/2021 76,300 1.30 ▲ 1.70 75,000 77,500 75,000 260,240 19,856,312,000
09/03/2021 75,000 -0.80 ▼ -1.07 75,800 75,700 74,500 218,240 16,368,000,000
08/03/2021 75,800 -0.10 ▼ -0.13 75,900 76,500 75,400 165,660 12,557,028,000
05/03/2021 75,900 -0.10 ▼ -0.13 75,900 76,000 74,500 250,750 19,031,925,000
04/03/2021 75,900 -1.80 ▼ -2.37 77,700 77,800 75,100 290,150 22,022,385,000
03/03/2021 77,700 -0.20 ▼ -0.26 77,900 78,100 77,400 159,940 12,427,338,000
02/03/2021 77,900 0.10 ▲ 0.13 77,900 78,900 76,900 182,170 14,191,043,000
01/03/2021 77,900 1.70 ▲ 2.18 76,200 78,000 76,800 207,810 16,188,399,000
26/02/2021 76,200 -0.10 ▼ -0.13 76,200 76,400 74,900 193,600 14,752,320,000
25/02/2021 76,200 0.80 ▲ 1.05 75,400 76,300 74,500 192,750 14,687,550,000
24/02/2021 75,400 -0.10 ▼ -0.13 75,500 76,500 74,900 222,520 16,778,008,000
23/02/2021 75,500 -1.30 ▼ -1.72 76,800 77,000 74,600 336,950 25,439,725,000
22/02/2021 76,800 0.20 ▲ 0.26 76,600 77,500 76,100 231,930 17,812,224,000
21/02/2021 76,600 -1.60 ▼ -2.09 78,200 78,000 76,000 372,270 28,515,882,000
19/02/2021 76,600 -1.60 ▼ -2.09 78,200 78,000 76,000 372,270 28,515,882,000
18/02/2021 78,200 0.30 ▲ 0.38 77,900 78,300 76,600 224,310 17,541,042,000
17/02/2021 77,900 3.30 ▲ 4.24 74,600 79,000 75,900 313,910 24,453,589,000
10/02/2021 74,600 3.30 ▲ 4.42 71,300 74,600 70,000 422,430 31,513,278,000
09/02/2021 74,600 3.30 ▲ 4.42 71,300 74,600 70,000 422,430 31,513,278,000
08/02/2021 71,300 -1.60 ▼ -2.24 72,900 72,900 69,600 403,560 28,773,828,000
05/02/2021 72,900 0.40 ▲ 0.55 72,500 73,400 71,800 208,490 15,198,921,000
05/01/2021 62,900 2.70 ▲ 4.29 60,200 63,500 59,800 98,100 6,170,490,000
04/01/2021 60,200 1.10 ▲ 1.83 59,100 60,200 59,300 215,130 12,950,826,000
01/01/2021 59,100 1.00 ▲ 1.69 58,100 59,200 58,000 2,036,370 120,349,467,000
31/12/2020 59,100 1.00 ▲ 1.69 58,100 59,200 58,000 2,036,370 120,349,467,000
30/12/2020 58,100 -0.50 ▼ -0.86 58,600 58,900 58,100 1,204,180 69,962,858,000
29/12/2020 58,600 0.70 ▲ 1.19 57,900 58,800 57,600 217,295 12,733,487,000
28/12/2020 57,900 0.30 ▲ 0.52 57,600 58,600 57,500 219,709 12,721,151,100
27/12/2020 57,600 0.60 ▲ 1.04 57,000 57,600 56,600 162,511 9,360,633,600
25/12/2020 57,600 0.60 ▲ 1.04 57,000 57,600 56,600 162,511 9,360,633,600
24/12/2020 57,000 -0.50 ▼ -0.88 57,500 57,800 56,400 238,621 13,601,397,000
23/12/2020 57,500 -0.60 ▼ -1.04 58,100 58,600 57,200 139,142 8,000,665,000
22/12/2020 58,100 0.60 ▲ 1.03 57,500 58,500 57,100 257,639 14,968,825,900
21/12/2020 57,500 0.60 ▲ 1.04 56,900 57,800 57,100 230,739 13,267,492,500
20/12/2020 56,900 0.40 ▲ 0.70 56,500 57,100 56,500 153,282 8,721,745,800
18/12/2020 56,900 0.40 ▲ 0.70 56,500 57,100 56,500 153,282 8,721,745,800
17/12/2020 56,500 -0.60 ▼ -1.06 57,100 57,100 56,000 359,450 20,308,925,000
16/12/2020 57,100 0.40 ▲ 0.70 56,700 57,500 57,000 199,553 11,394,476,300
15/12/2020 56,700 -0.50 ▼ -0.88 57,200 57,600 56,600 266,690 15,121,323,000
14/12/2020 57,200 0.20 ▲ 0.35 57,000 58,000 56,900 144,376 8,258,307,200
13/12/2020 57,000 0.50 ▲ 0.88 56,500 57,000 56,300 175,027 9,976,539,000
11/12/2020 57,000 0.50 ▲ 0.88 56,500 57,000 56,300 175,027 9,976,539,000
10/12/2020 56,500 -1.00 ▼ -1.77 57,500 57,700 56,500 211,249 11,935,568,500
09/12/2020 57,500 1.30 ▲ 2.26 56,200 57,800 56,200 300,182 17,260,465,000
08/12/2020 56,200 0.50 ▲ 0.89 55,700 56,600 55,500 229,711 12,909,758,200
07/12/2020 55,700 0.00 ■■ 0.00 55,700 56,000 55,500 145,518 8,105,352,600
04/12/2020 55,500 -0.10 ▼ -0.18 55,600 55,900 55,400 688,720 38,223,960,000
03/12/2020 55,600 0.00 ■■ 0.00 55,600 55,700 55,100 162,798 9,051,568,800
02/12/2020 55,600 0.40 ▲ 0.72 55,200 55,700 55,000 210,820 11,721,592,000
01/12/2020 55,200 -0.20 ▼ -0.36 55,400 55,400 54,800 342,737 18,919,082,400
30/11/2020 55,400 -0.80 ▼ -1.44 56,200 56,700 55,400 2,761,700 152,998,180,000
27/11/2020 56,200 0.50 ▲ 0.89 55,700 56,200 55,600 1,986,420 111,636,804,000
26/11/2020 55,700 0.50 ▲ 0.90 55,200 56,000 54,800 1,635,130 91,076,741,000
25/11/2020 55,200 -0.40 ▼ -0.72 55,600 56,300 55,200 1,835,630 101,326,776,000
24/11/2020 55,600 -0.30 ▼ -0.54 55,900 56,500 55,000 3,003,940 167,019,064,000
23/11/2020 55,900 0.70 ▲ 1.25 55,200 56,200 54,600 2,824,640 157,897,376,000
22/11/2020 55,200 0.10 ▲ 0.18 55,100 55,900 55,000 183,736 10,142,227,200
20/11/2020 55,200 0.10 ▲ 0.18 55,100 55,900 55,000 183,736 10,142,227,200
19/11/2020 55,100 1.10 ▲ 2.00 54,000 56,000 54,000 498,043 27,442,169,300
18/11/2020 54,000 -0.10 ▼ -0.19 54,000 54,300 53,700 1,757,160 94,886,640,000
17/11/2020 54,000 0.70 ▲ 1.30 53,300 54,100 53,000 251,553 13,583,862,000
16/11/2020 53,300 -0.50 ▼ -0.94 53,800 54,400 53,000 371,369 19,793,967,700
13/11/2020 53,800 0.30 ▲ 0.56 53,500 53,800 53,500 131,817 7,091,754,600
12/11/2020 53,500 0.50 ▲ 0.93 53,000 53,500 52,900 123,454 6,604,789,000
11/11/2020 53,000 0.00 ■■ 0.00 53,000 53,400 52,700 166,823 8,841,619,000
10/11/2020 53,000 -0.40 ▼ -0.75 53,400 54,000 53,000 173,934 9,218,502,000
09/11/2020 53,400 1.00 ▲ 1.87 52,400 53,400 52,700 201,165 10,742,211,000
06/11/2020 52,400 0.40 ▲ 0.76 52,000 52,800 52,100 98,726 5,173,242,400
05/11/2020 52,000 -1.00 ▼ -1.92 53,000 53,400 52,000 130,586 6,790,472,000
04/11/2020 53,000 0.20 ▲ 0.38 52,800 53,300 52,500 136,969 7,259,357,000
03/11/2020 52,800 1.10 ▲ 2.08 51,700 52,900 51,700 256,289 13,532,059,200
02/11/2020 51,700 0.20 ▲ 0.39 51,500 51,700 51,200 86,611 4,477,788,700
01/11/2020 51,500 0.60 ▲ 1.17 50,900 51,500 50,500 146,997 7,570,345,500
30/10/2020 51,500 0.60 ▲ 1.17 50,900 51,500 50,500 146,997 7,570,345,500
29/10/2020 50,900 0.20 ▲ 0.39 50,700 51,300 50,200 271,969 13,843,222,100
28/10/2020 50,700 -1.40 ▼ -2.76 52,100 52,400 50,700 359,623 18,232,886,100
27/10/2020 52,100 -0.70 ▼ -1.34 52,800 53,200 52,100 318,881 16,613,700,100
26/10/2020 52,800 -1.10 ▼ -2.08 53,900 54,500 52,800 385,251 20,341,252,800
24/10/2020 53,900 -0.10 ▼ -0.19 54,000 54,500 53,500 264,631 14,263,610,900
23/10/2020 53,900 -0.10 ▼ -0.19 54,000 54,500 53,500 264,631 14,263,610,900
22/10/2020 54,000 1.20 ▲ 2.22 52,800 54,000 52,600 234,654 12,671,316,000
21/10/2020 52,800 -0.40 ▼ -0.76 53,200 54,500 52,800 330,501 17,450,452,800
20/10/2020 53,200 -0.10 ▼ -0.19 53,300 53,300 52,500 188,616 10,034,371,200
19/10/2020 53,300 0.10 ▲ 0.19 53,200 53,800 53,000 233,367 12,438,461,100
18/10/2020 53,200 2.00 ▲ 3.76 51,200 53,900 50,900 576,954 30,693,952,800
16/10/2020 53,200 2.00 ▲ 3.76 51,200 53,900 50,900 576,954 30,693,952,800
15/10/2020 51,200 0.20 ▲ 0.39 51,000 51,400 50,700 1,925,370 98,578,944,000
14/10/2020 51,000 0.30 ▲ 0.59 50,700 51,400 50,400 240,976 12,289,776,000
13/10/2020 50,700 -0.20 ▼ -0.39 50,900 51,000 50,500 122,220 6,196,554,000
12/10/2020 50,900 0.10 ▲ 0.20 50,800 51,400 50,600 155,068 7,892,961,200
10/10/2020 50,800 -0.30 ▼ -0.59 51,100 51,200 50,800 117,350 5,961,380,000
09/10/2020 50,800 -0.30 ▼ -0.59 51,100 51,200 50,800 117,350 5,961,380,000
08/10/2020 51,100 0.70 ▲ 1.37 50,400 51,500 50,300 306,269 15,650,345,900
07/10/2020 50,400 -0.10 ▼ -0.20 50,500 50,700 50,200 149,371 7,528,298,400
06/10/2020 50,500 0.00 ■■ 0.00 50,500 50,900 50,300 152,029 7,677,464,500
05/10/2020 50,500 0.20 ▲ 0.40 50,300 50,800 49,900 149,836 7,566,718,000
04/10/2020 50,300 -0.50 ▼ -0.99 50,800 51,100 49,000 194,794 9,798,138,200
02/10/2020 50,300 -0.50 ▼ -0.99 50,800 51,100 49,000 194,794 9,798,138,200
01/10/2020 50,800 0.80 ▲ 1.57 50,000 50,800 50,200 90,551 4,599,990,800
30/09/2020 50,000 -0.20 ▼ -0.40 50,200 50,400 49,750 250,031 12,501,550,000
29/09/2020 50,200 -0.90 ▼ -1.79 51,100 51,400 50,200 190,049 9,540,459,800
28/09/2020 51,100 0.30 ▲ 0.59 50,800 51,300 50,600 131,230 6,705,853,000
25/09/2020 50,800 0.30 ▲ 0.59 50,500 50,800 50,000 120,555 6,124,194,000
24/09/2020 50,500 -0.60 ▼ -1.19 51,100 51,000 50,200 172,838 8,728,319,000
23/09/2020 51,100 -0.20 ▼ -0.39 51,300 51,500 50,800 179,768 9,186,144,800
22/09/2020 51,300 0.10 ▲ 0.19 51,200 51,300 50,600 163,057 8,364,824,100
21/09/2020 51,200 0.00 ■■ 0.00 51,200 51,700 51,200 153,025 7,834,880,000
20/09/2020 51,200 1.20 ▲ 2.34 50,000 51,400 50,000 330,672 16,930,406,400
18/09/2020 51,200 1.20 ▲ 2.34 50,000 51,400 50,000 330,672 16,930,406,400
17/09/2020 50,000 -0.50 ▼ -1.00 50,500 50,500 49,900 156,301 7,815,050,000
16/09/2020 50,500 0.50 ▲ 0.99 50,000 50,800 50,000 191,813 9,686,556,500
15/09/2020 50,000 0.70 ▲ 1.40 49,300 50,000 49,300 190,673 9,533,650,000
14/09/2020 49,300 0.10 ▲ 0.20 49,150 49,500 49,100 112,740 5,558,082,000
13/09/2020 49,150 -0.10 ▼ -0.20 49,200 49,200 48,850 87,216 4,286,666,400
11/09/2020 49,150 -0.10 ▼ -0.20 49,200 49,200 48,850 87,216 4,286,666,400
10/09/2020 49,200 0.00 ■■ 0.00 49,200 49,800 49,100 100,595 4,949,274,000
09/09/2020 49,200 -0.30 ▼ -0.61 49,500 49,500 48,600 1,490,820 73,348,344,000
08/09/2020 49,500 1.00 ▲ 2.02 48,500 49,500 48,500 162,887 8,062,906,500
07/09/2020 48,500 -1.50 ▼ -3.09 50,000 50,000 48,500 227,097 11,014,204,500
04/09/2020 50,000 -0.40 ▼ -0.80 50,400 50,000 49,500 153,851 7,692,550,000
03/09/2020 50,400 0.50 ▲ 0.99 49,900 50,500 49,900 228,151 11,498,810,400
02/09/2020 49,900 0.40 ▲ 0.80 49,500 50,500 49,350 175,741 8,769,475,900
01/09/2020 49,900 0.40 ▲ 0.80 49,500 50,500 49,350 175,741 8,769,475,900
31/08/2020 49,500 -0.40 ▼ -0.81 49,900 50,300 49,350 194,064 9,606,168,000
30/08/2020 49,900 0.00 ■■ 0.00 49,850 51,100 49,900 400,938 20,006,806,200
28/08/2020 49,900 0.00 ■■ 0.00 49,850 51,100 49,900 400,938 20,006,806,200
27/08/2020 49,850 1.50 ▲ 3.01 48,400 50,100 48,250 372,499 18,569,075,150
26/08/2020 48,400 -0.50 ▼ -1.03 48,850 48,850 48,200 132,899 6,432,311,600
25/08/2020 48,850 0.40 ▲ 0.82 48,450 48,950 48,550 330,467 16,143,312,950
24/08/2020 48,450 1.10 ▲ 2.27 47,400 48,600 47,850 354,021 17,152,317,450
21/08/2020 47,400 0.40 ▲ 0.84 47,050 47,500 47,200 126,021 5,973,395,400
20/08/2020 47,050 0.20 ▲ 0.43 46,850 47,450 46,850 182,443 8,583,943,150
19/08/2020 46,850 0.00 ■■ 0.00 46,850 47,050 46,650 87,719 4,109,635,150
18/08/2020 46,850 -0.10 ▼ -0.21 47,000 47,150 46,800 62,520 2,929,062,000
17/08/2020 47,000 -0.80 ▼ -1.70 47,800 47,000 46,500 104,882 4,929,454,000
14/08/2020 47,800 -0.20 ▼ -0.42 47,950 48,200 47,450 163,377 7,809,420,600
13/08/2020 47,950 0.50 ▲ 1.04 47,500 47,950 47,500 170,910 8,195,134,500
12/08/2020 47,500 0.50 ▲ 1.05 47,000 47,500 46,900 123,323 5,857,842,500
11/08/2020 47,000 -0.20 ▼ -0.43 47,200 47,450 47,000 120,969 5,685,543,000
10/08/2020 47,200 0.10 ▲ 0.21 47,100 47,800 47,100 116,037 5,476,946,400
07/08/2020 47,100 0.30 ▲ 0.64 46,800 47,800 46,800 128,369 6,046,179,900
06/08/2020 46,800 -0.20 ▼ -0.43 47,000 47,250 46,700 115,366 5,399,128,800
05/08/2020 47,000 0.50 ▲ 1.06 46,550 47,150 46,250 132,852 6,244,044,000
04/08/2020 46,550 0.60 ▲ 1.29 45,900 46,800 46,200 105,131 4,893,848,050
03/08/2020 45,900 1.40 ▲ 3.05 44,500 45,900 44,500 139,220 6,390,198,000
31/07/2020 44,500 -0.60 ▼ -1.35 45,150 45,200 44,000 110,625 4,922,812,500
30/07/2020 45,150 0.60 ▲ 1.33 44,550 45,150 44,600 61,224 2,764,263,600
29/07/2020 44,550 -1.20 ▼ -2.69 45,700 44,900 43,800 155,420 6,923,961,000
28/07/2020 45,700 2.00 ▲ 4.38 43,700 45,800 44,150 195,351 8,927,540,700
27/07/2020 43,700 -2.20 ▼ -5.03 45,900 45,900 43,600 327,435 14,308,909,500
26/07/2020 45,900 -1.90 ▼ -4.14 47,750 47,550 45,400 317,054 14,552,778,600
24/07/2020 45,900 -1.90 ▼ -4.14 47,750 47,550 45,400 317,054 14,552,778,600
23/07/2020 47,750 0.40 ▲ 0.84 47,400 47,750 47,100 91,863 4,386,458,250
22/07/2020 47,400 -0.40 ▼ -0.84 47,800 48,000 47,300 81,789 3,876,798,600
21/07/2020 47,800 0.40 ▲ 0.84 47,400 47,950 47,250 94,023 4,494,299,400
20/07/2020 47,400 -0.70 ▼ -1.48 48,100 48,200 47,350 204,968 9,715,483,200
19/07/2020 48,100 -0.50 ▼ -1.04 48,600 48,500 48,100 131,310 6,316,011,000
17/07/2020 48,100 -0.50 ▼ -1.04 48,600 48,500 48,100 131,310 6,316,011,000
16/07/2020 48,600 0.00 ■■ 0.00 48,600 48,750 48,400 106,053 5,154,175,800
15/07/2020 48,600 0.10 ▲ 0.21 48,550 48,950 48,400 151,654 7,370,384,400
14/07/2020 48,550 -0.10 ▼ -0.21 48,650 48,850 48,300 154,954 7,523,016,700
13/07/2020 48,650 0.90 ▲ 1.85 47,800 48,950 47,750 266,249 12,953,013,850
12/07/2020 47,800 -0.60 ▼ -1.26 48,350 48,250 47,500 116,431 5,565,401,800
10/07/2020 47,800 -0.60 ▼ -1.26 48,350 48,250 47,500 116,431 5,565,401,800
09/07/2020 48,350 0.60 ▲ 1.24 47,700 48,400 47,800 229,890 11,115,181,500
08/07/2020 47,700 0.30 ▲ 0.63 47,450 47,900 47,300 147,261 7,024,349,700
07/07/2020 47,450 0.70 ▲ 1.48 46,800 47,900 47,000 273,915 12,997,266,750
06/07/2020 46,800 0.50 ▲ 1.07 46,250 46,950 46,300 108,991 5,100,778,800
05/07/2020 46,250 0.10 ▲ 0.22 46,150 46,500 46,100 52,976 2,450,140,000
03/07/2020 46,250 0.10 ▲ 0.22 46,150 46,500 46,100 52,976 2,450,140,000
02/07/2020 46,150 -0.10 ▼ -0.22 46,200 46,300 45,950 53,916 2,488,223,400
01/07/2020 46,200 0.60 ▲ 1.30 45,650 46,300 45,800 86,666 4,003,969,200
30/06/2020 45,650 -0.40 ▼ -0.88 46,050 46,400 45,400 159,421 7,277,568,650
29/06/2020 46,050 -0.80 ▼ -1.74 46,850 46,600 45,850 128,122 5,900,018,100
27/06/2020 46,850 0.05 ▲ 0.11 46,800 47,150 46,700 602,880 28,244,928,000
26/06/2020 46,850 0.05 ▲ 0.11 46,800 47,150 46,700 602,880 28,244,928,000
25/06/2020 46,800 -0.40 ▼ -0.85 47,200 47,100 46,600 73,081 3,420,190,800
24/06/2020 47,200 -0.30 ▼ -0.64 47,550 47,950 47,050 60,700 2,865,040,000
23/06/2020 47,550 0.50 ▲ 1.05 47,000 48,400 46,750 169,373 8,053,686,150
22/06/2020 47,000 0.00 ■■ 0.00 47,000 47,000 46,850 78,718 3,699,746,000
20/06/2020 47,000 0.40 ▲ 0.85 46,600 47,000 46,600 74,547 3,503,709,000
19/06/2020 47,000 0.40 ▲ 0.85 46,600 47,000 46,600 74,547 3,503,709,000
18/06/2020 46,600 0.30 ▲ 0.64 46,350 46,700 46,150 82,298 3,835,086,800
17/06/2020 46,350 -0.25 ▼ -0.54 46,600 46,750 46,250 788,630 36,553,000,500
16/06/2020 46,600 0.60 ▲ 1.29 46,000 46,800 46,300 110,073 5,129,401,800
15/06/2020 46,000 -1.00 ▼ -2.17 47,000 48,000 45,900 120,750 5,554,500,000
14/06/2020 47,000 1.00 ▲ 2.13 46,000 47,000 45,000 314,545 14,783,615,000
12/06/2020 47,000 1.00 ▲ 2.13 46,000 47,000 45,000 314,545 14,783,615,000
11/06/2020 46,000 -2.80 ▼ -6.09 48,800 48,800 46,000 427,806 19,679,076,000
10/06/2020 48,800 -0.20 ▼ -0.41 48,950 49,000 48,400 130,754 6,380,795,200
09/06/2020 49,000 -0.40 ▼ -0.82 49,350 49,650 48,900 149,154 7,308,546,000
08/06/2020 49,350 0.60 ▲ 1.22 48,700 50,000 49,000 411,325 20,298,888,750
06/06/2020 48,700 0.30 ▲ 0.62 48,400 48,700 48,150 123,620 6,020,294,000
05/06/2020 48,700 0.30 ▲ 0.62 48,400 48,700 48,150 123,620 6,020,294,000
04/06/2020 48,400 -0.30 ▼ -0.62 48,650 48,900 48,400 126,006 6,098,690,400
03/06/2020 48,650 0.60 ▲ 1.23 48,000 48,950 47,900 189,306 9,209,736,900
02/06/2020 48,000 -0.30 ▼ -0.63 48,300 48,500 48,000 145,673 6,992,304,000
01/06/2020 48,300 0.30 ▲ 0.62 47,950 48,350 48,000 129,815 6,270,064,500
31/05/2020 47,950 0.00 ■■ 0.00 48,000 48,100 47,500 134,617 6,454,885,150
29/05/2020 47,950 0.00 ■■ 0.00 48,000 48,100 47,500 134,617 6,454,885,150
28/05/2020 48,000 0.00 ■■ 0.00 48,000 48,600 48,000 119,438 5,733,024,000
27/05/2020 48,000 -0.80 ▼ -1.67 48,800 49,400 48,000 209,858 10,073,184,000
26/05/2020 48,800 0.30 ▲ 0.61 48,450 48,800 48,350 161,568 7,884,518,400
25/05/2020 48,450 0.00 ■■ 0.00 48,450 48,600 47,800 203,300 9,849,885,000
24/05/2020 48,450 -0.80 ▼ -1.65 49,300 49,000 48,450 173,172 8,390,183,400
22/05/2020 48,450 -0.80 ▼ -1.65 49,300 49,000 48,450 173,172 8,390,183,400
21/05/2020 49,300 0.40 ▲ 0.81 48,900 49,300 48,850 200,706 9,894,805,800
20/05/2020 48,900 -0.40 ▼ -0.82 49,250 49,000 48,550 124,538 6,089,908,200
19/05/2020 49,250 0.90 ▲ 1.83 48,350 49,700 48,600 287,903 14,179,222,750
18/05/2020 48,350 0.40 ▲ 0.83 48,000 48,350 47,400 200,095 9,674,593,250
17/05/2020 48,000 -0.70 ▼ -1.46 48,700 48,900 47,750 243,089 11,668,272,000
15/05/2020 48,000 -0.70 ▼ -1.46 48,700 48,900 47,750 243,089 11,668,272,000
14/05/2020 48,700 -0.60 ▼ -1.23 49,350 49,100 48,500 259,740 12,649,338,000
13/05/2020 49,350 -5.10 ▼ -10.33 54,400 49,550 47,400 685,381 33,823,552,350
12/05/2020 54,400 0.40 ▲ 0.74 54,000 54,400 53,600 282,819 15,385,353,600
11/05/2020 54,000 0.30 ▲ 0.56 53,700 54,400 53,300 211,943 11,444,922,000
10/05/2020 53,700 0.20 ▲ 0.37 53,500 55,100 53,600 358,532 19,253,168,400
08/05/2020 53,700 0.20 ▲ 0.37 53,500 55,100 53,600 358,532 19,253,168,400
07/05/2020 53,500 0.60 ▲ 1.12 52,900 53,500 52,400 203,072 10,864,352,000
06/05/2020 52,900 2.00 ▲ 3.78 50,900 53,100 51,000 347,015 18,357,093,500
05/05/2020 50,900 0.40 ▲ 0.79 50,500 51,000 50,400 67,799 3,450,969,100
04/05/2020 50,500 -0.30 ▼ -0.59 50,800 50,900 49,800 89,553 4,522,426,500
01/05/2020 50,800 0.10 ▲ 0.20 50,700 51,400 50,500 134,923 6,854,088,400
30/04/2020 50,800 0.10 ▲ 0.20 50,700 51,400 50,500 134,923 6,854,088,400
29/04/2020 50,800 0.10 ▲ 0.20 50,700 51,400 50,500 134,923 6,854,088,400
28/04/2020 50,700 0.00 ■■ 0.00 50,700 50,800 50,200 97,431 4,939,751,700
27/04/2020 50,700 -0.30 ▼ -0.59 51,000 51,500 50,500 141,975 7,198,132,500
26/04/2020 51,000 0.00 ■■ 0.00 51,000 51,200 50,100 141,138 7,198,038,000
24/04/2020 51,000 0.00 ■■ 0.00 51,000 51,200 50,100 141,138 7,198,038,000
23/04/2020 51,000 -0.10 ▼ -0.20 51,100 52,200 51,000 136,341 6,953,391,000
22/04/2020 51,100 1.80 ▲ 3.52 49,300 51,200 48,700 244,586 12,498,344,600
21/04/2020 49,300 -2.00 ▼ -4.06 51,300 50,900 48,900 373,705 18,423,656,500
20/04/2020 51,300 0.10 ▲ 0.19 51,200 52,000 50,700 223,978 11,490,071,400
19/04/2020 51,200 0.90 ▲ 1.76 50,300 51,300 50,200 263,163 13,473,945,600
17/04/2020 51,200 0.90 ▲ 1.76 50,300 51,300 50,200 263,163 13,473,945,600
16/04/2020 50,300 0.20 ▲ 0.40 50,100 50,800 49,300 150,848 7,587,654,400
15/04/2020 50,100 0.60 ▲ 1.20 49,500 50,800 49,850 220,520 11,048,052,000
14/04/2020 49,500 3.00 ▲ 6.06 46,500 49,500 47,000 407,205 20,156,647,500
13/04/2020 46,500 0.10 ▲ 0.22 46,400 47,000 46,100 125,536 5,837,424,000
12/04/2020 46,400 -0.50 ▼ -1.08 46,850 47,000 45,900 188,202 8,732,572,800
10/04/2020 46,400 -0.50 ▼ -1.08 46,850 47,000 45,900 188,202 8,732,572,800
09/04/2020 46,850 0.00 ■■ 0.00 46,850 47,600 46,500 214,237 10,037,003,450
08/04/2020 46,850 -0.40 ▼ -0.85 47,300 47,050 45,750 157,667 7,386,698,950
07/04/2020 47,300 -0.20 ▼ -0.42 47,500 47,700 46,500 246,381 11,653,821,300
06/04/2020 47,500 2.90 ▲ 6.11 44,600 47,500 45,500 271,899 12,915,202,500
03/04/2020 44,600 2.30 ▲ 5.16 42,300 44,650 42,700 207,200 9,241,120,000
02/04/2020 42,300 1.20 ▲ 2.84 41,100 43,200 40,800 145,303 6,146,316,900
01/04/2020 42,300 1.20 ▲ 2.84 41,100 43,200 40,800 145,303 6,146,316,900
31/03/2020 41,100 0.70 ▲ 1.70 40,400 42,400 40,100 166,305 6,835,135,500
30/03/2020 40,400 -2.70 ▼ -6.68 43,100 41,100 40,100 215,769 8,717,067,600
29/03/2020 43,100 -1.10 ▼ -2.55 44,200 44,400 42,900 263,375 11,351,462,500
27/03/2020 43,100 -1.10 ▼ -2.55 44,200 44,400 42,900 263,375 11,351,462,500
26/03/2020 44,200 -1.80 ▼ -4.07 46,000 45,850 44,200 235,831 10,423,730,200
25/03/2020 46,000 1.50 ▲ 3.26 44,500 46,400 45,150 213,179 9,806,234,000
24/03/2020 44,500 0.10 ▲ 0.22 44,400 45,000 43,500 219,150 9,752,175,000
23/03/2020 44,400 -3.30 ▼ -7.43 47,700 46,900 44,400 282,669 12,550,503,600
22/03/2020 47,700 0.00 ■■ 0.00 47,700 48,250 47,350 129,136 6,159,787,200
20/03/2020 47,700 0.00 ■■ 0.00 47,700 48,250 47,350 129,136 6,159,787,200
19/03/2020 47,700 -0.70 ▼ -1.47 48,400 48,100 47,600 129,659 6,184,734,300
18/03/2020 48,400 -0.10 ▼ -0.21 48,500 49,100 48,350 164,280 7,951,152,000
17/03/2020 48,500 0.90 ▲ 1.86 47,600 48,500 46,500 247,465 12,002,052,500
16/03/2020 47,600 -0.55 ▼ -1.16 48,150 49,700 47,500 1,898,960 90,390,496,000
14/03/2020 48,150 0.05 ▲ 0.10 48,100 50,000 45,200 2,919,140 140,556,591,000
13/03/2020 48,150 0.05 ▲ 0.10 48,100 50,000 45,200 2,919,140 140,556,591,000
12/03/2020 48,100 -2.70 ▼ -5.61 50,800 49,300 47,300 3,981,670 191,518,327,000
11/03/2020 50,800 -0.90 ▼ -1.77 51,700 52,500 49,500 2,753,310 139,868,148,000
10/03/2020 51,700 1.40 ▲ 2.71 50,300 52,000 50,300 203,034 10,496,857,800
09/03/2020 50,300 -3.70 ▼ -7.36 54,000 52,000 50,300 473,514 23,817,754,200
06/03/2020 54,000 -0.60 ▼ -1.11 54,600 54,300 53,500 130,503 7,047,162,000
05/03/2020 54,600 -0.90 ▼ -1.65 55,500 55,900 54,600 129,645 7,078,617,000
04/03/2020 55,500 -0.40 ▼ -0.72 55,900 55,500 54,900 166,079 9,217,384,500
03/03/2020 55,900 0.20 ▲ 0.36 55,700 57,000 55,700 119,380 6,673,342,000
02/03/2020 55,700 0.60 ▲ 1.08 55,100 56,200 54,800 178,706 9,953,924,200
28/02/2020 55,100 -0.90 ▼ -1.63 56,000 55,700 54,600 213,220 11,748,422,000
27/02/2020 56,000 1.00 ▲ 1.79 55,000 56,500 54,600 292,704 16,391,424,000
26/02/2020 55,000 1.00 ▲ 1.82 54,000 55,200 53,000 322,127 17,716,985,000
25/02/2020 54,000 1.50 ▲ 2.78 52,500 54,000 52,000 140,772 7,601,688,000
24/02/2020 52,500 -2.20 ▼ -4.19 54,700 53,900 52,500 226,199 11,875,447,500
21/02/2020 54,700 -1.10 ▼ -2.01 55,800 55,900 54,700 145,804 7,975,478,800
20/02/2020 55,800 0.10 ▲ 0.18 55,700 56,400 55,500 78,081 4,356,919,800
19/02/2020 55,700 -0.30 ▼ -0.54 56,000 56,200 55,500 68,125 3,794,562,500
18/02/2020 56,000 1.80 ▲ 3.21 54,200 56,000 54,300 176,094 9,861,264,000
17/02/2020 54,200 -0.30 ▼ -0.55 54,500 54,600 54,000 72,639 3,937,033,800
15/02/2020 54,500 0.20 ▲ 0.37 54,300 54,500 54,000 88,424 4,819,108,000
14/02/2020 54,500 0.20 ▲ 0.37 54,300 54,500 54,000 88,424 4,819,108,000
13/02/2020 54,300 0.20 ▲ 0.37 54,100 54,500 53,700 103,057 5,595,995,100
12/02/2020 54,100 0.50 ▲ 0.92 53,600 54,700 53,700 110,487 5,977,346,700
11/02/2020 53,600 1.00 ▲ 1.87 52,600 53,700 52,700 108,538 5,817,636,800
10/02/2020 52,600 -0.70 ▼ -1.33 53,300 53,000 52,100 73,809 3,882,353,400
09/02/2020 53,300 -0.30 ▼ -0.56 53,600 53,500 52,800 121,866 6,495,457,800
07/02/2020 53,300 -0.30 ▼ -0.56 53,600 53,500 52,800 121,866 6,495,457,800
06/02/2020 53,600 1.60 ▲ 2.99 52,000 53,600 51,800 170,855 9,157,828,000
05/02/2020 52,000 0.20 ▲ 0.38 51,800 52,800 52,000 164,862 8,572,824,000
04/02/2020 51,800 0.30 ▲ 0.58 51,500 52,400 51,000 165,144 8,554,459,200
03/02/2020 51,500 -0.50 ▼ -0.97 52,000 52,500 49,000 360,297 18,555,295,500
02/02/2020 52,000 -2.70 ▼ -5.19 54,700 54,900 52,000 411,815 21,414,380,000
31/01/2020 52,000 -2.70 ▼ -5.19 54,700 54,900 52,000 411,815 21,414,380,000
30/01/2020 54,700 -1.80 ▼ -3.29 56,500 55,800 53,900 263,846 14,432,376,200
29/01/2020 56,500 1.00 ▲ 1.77 55,500 56,500 54,700 316,565 17,885,922,500
28/01/2020 56,500 1.00 ▲ 1.77 55,500 56,500 54,700 316,565 17,885,922,500
27/01/2020 56,500 1.00 ▲ 1.77 55,500 56,500 54,700 316,565 17,885,922,500
26/01/2020 56,500 1.00 ▲ 1.77 55,500 56,500 54,700 316,565 17,885,922,500
24/01/2020 56,500 1.00 ▲ 1.77 55,500 56,500 54,700 316,565 17,885,922,500
23/01/2020 56,500 1.00 ▲ 1.77 55,500 56,500 54,700 316,565 17,885,922,500
22/01/2020 56,500 1.00 ▲ 1.77 55,500 56,500 54,700 316,565 17,885,922,500
21/01/2020 55,500 -1.90 ▼ -3.42 57,400 58,000 55,500 4,351,820 241,526,010,000
20/01/2020 57,400 -0.20 ▼ -0.35 57,600 58,000 57,200 1,227,100 70,435,540,000
17/01/2020 57,600 -0.40 ▼ -0.69 58,000 58,100 57,000 1,388,810 79,995,456,000
16/01/2020 58,000 1.00 ▲ 1.72 57,000 58,200 57,000 1,942,970 112,692,260,000
15/01/2020 57,000 -0.10 ▼ -0.18 57,000 57,100 56,800 940,870 53,629,590,000
14/01/2020 57,400 0.30 ▲ 0.52 57,100 57,400 57,100 186,870 10,726,338,000
13/01/2020 57,100 -0.40 ▼ -0.70 57,500 57,600 57,000 78,676 4,492,399,600
10/01/2020 57,500 -0.10 ▼ -0.17 57,600 57,800 57,100 101,865 5,857,237,500
09/01/2020 57,600 0.80 ▲ 1.39 56,800 57,700 57,100 96,705 5,570,208,000
08/01/2020 56,800 -1.30 ▼ -2.29 58,100 57,700 56,800 181,429 10,305,167,200
07/01/2020 58,100 1.10 ▲ 1.89 57,000 58,100 57,000 83,724 4,864,364,400
06/01/2020 57,000 -0.60 ▼ -1.05 57,600 57,600 56,800 109,166 6,222,462,000
03/01/2020 57,600 -1.00 ▼ -1.74 58,600 59,100 57,400 204,788 11,795,788,800
02/01/2020 58,600 0.30 ▲ 0.51 58,300 59,000 58,000 89,672 5,254,779,200
31/12/2019 58,300 -0.30 ▼ -0.51 58,600 58,700 58,000 68,903 4,017,044,900
30/12/2019 58,600 1.00 ▲ 1.71 57,600 58,900 57,600 288,106 16,883,011,600
28/12/2019 57,600 0.20 ▲ 0.35 57,400 57,800 56,800 100,486 5,787,993,600
27/12/2019 57,600 0.20 ▲ 0.35 57,400 57,800 56,800 100,486 5,787,993,600
26/12/2019 57,400 -0.10 ▼ -0.17 57,500 58,100 57,400 112,450 6,454,630,000
25/12/2019 57,500 1.10 ▲ 1.91 56,400 57,900 56,400 160,435 9,225,012,500
24/12/2019 56,400 0.30 ▲ 0.53 56,100 56,500 56,100 69,210 3,903,444,000
23/12/2019 56,100 -0.40 ▼ -0.71 56,500 57,000 56,000 76,600 4,297,260,000
20/12/2019 56,500 0.70 ▲ 1.24 55,800 56,700 55,800 777,100 43,906,150,000
19/12/2019 55,800 0.30 ▲ 0.54 55,500 56,200 55,400 81,782 4,563,435,600
18/12/2019 55,500 0.10 ▲ 0.18 55,400 56,000 55,000 102,249 5,674,819,500
17/12/2019 55,400 -1.10 ▼ -1.99 56,500 56,400 55,100 221,136 12,250,934,400
16/12/2019 56,500 -0.60 ▼ -1.06 57,100 57,100 56,400 96,813 5,469,934,500
14/12/2019 57,100 0.10 ▲ 0.18 57,000 57,500 56,900 168,170 9,602,507,000
13/12/2019 57,100 0.10 ▲ 0.18 57,000 57,500 56,900 168,170 9,602,507,000
12/12/2019 57,000 0.50 ▲ 0.88 56,500 57,200 56,700 94,241 5,371,737,000
11/12/2019 56,500 1.00 ▲ 1.77 55,500 56,600 55,200 87,796 4,960,474,000
10/12/2019 55,500 0.20 ▲ 0.36 55,300 55,800 54,800 79,710 4,423,905,000
09/12/2019 55,300 0.30 ▲ 0.54 55,000 55,800 55,000 70,096 3,876,308,800
07/12/2019 55,000 0.10 ▲ 0.18 54,900 55,400 54,700 55,616 3,058,880,000
06/12/2019 55,000 0.10 ▲ 0.18 54,900 55,400 54,700 55,616 3,058,880,000
05/12/2019 54,900 -0.50 ▼ -0.91 55,400 55,800 54,800 114,400 6,280,560,000
04/12/2019 55,400 0.90 ▲ 1.62 54,500 55,500 54,000 93,213 5,164,000,200
03/12/2019 54,500 -0.10 ▼ -0.18 54,600 55,200 53,300 161,912 8,824,204,000
02/12/2019 54,600 -1.80 ▼ -3.30 56,400 56,500 54,600 199,238 10,878,394,800
29/11/2019 56,400 0.40 ▲ 0.71 56,000 56,800 55,800 73,937 4,170,046,800
28/11/2019 56,000 -1.00 ▼ -1.79 57,000 56,900 55,800 137,082 7,676,592,000
27/11/2019 57,000 -0.10 ▼ -0.18 57,100 57,400 56,900 81,228 4,629,996,000
26/11/2019 57,100 0.50 ▲ 0.88 56,600 57,200 56,800 96,869 5,531,219,900
25/11/2019 56,600 0.60 ▲ 1.06 56,000 57,000 55,800 108,799 6,158,023,400
23/11/2019 56,000 0.00 ■■ 0.00 56,000 57,100 55,500 162,582 9,104,592,000
22/11/2019 56,000 0.00 ■■ 0.00 56,000 57,100 55,500 162,582 9,104,592,000
21/11/2019 56,000 -0.80 ▼ -1.43 56,800 57,100 55,900 330,395 18,502,120,000
20/11/2019 56,800 -1.50 ▼ -2.64 58,300 58,200 56,600 229,176 13,017,196,800
19/11/2019 58,300 0.80 ▲ 1.37 57,500 58,300 57,500 105,977 6,178,459,100
18/11/2019 57,500 -1.10 ▼ -1.91 58,600 58,800 57,100 279,492 16,070,790,000
15/11/2019 58,600 0.30 ▲ 0.51 58,300 58,800 57,700 256,804 15,048,714,400
14/11/2019 58,300 -2.20 ▼ -3.77 60,500 61,000 57,500 479,939 27,980,443,700
13/11/2019 60,500 -0.50 ▼ -0.83 61,000 61,300 60,500 133,394 8,070,337,000
12/11/2019 61,000 1.00 ▲ 1.64 60,000 61,300 60,000 284,265 17,340,165,000
11/11/2019 60,000 0.40 ▲ 0.67 59,600 60,600 59,500 218,049 13,082,940,000
09/11/2019 59,600 0.10 ▲ 0.17 59,500 59,800 59,200 121,954 7,268,458,400
08/11/2019 59,600 0.10 ▲ 0.17 59,500 59,800 59,200 121,954 7,268,458,400
07/11/2019 59,500 0.00 ■■ 0.00 59,500 59,900 59,200 143,803 8,556,278,500
06/11/2019 59,500 -0.30 ▼ -0.50 59,800 60,400 59,500 155,161 9,232,079,500
05/11/2019 59,800 -0.10 ▼ -0.17 59,900 60,100 59,400 123,952 7,412,329,600
04/11/2019 58,500 0.60 ▲ 1.03 57,900 58,700 57,600 173,295 10,137,757,500
01/11/2019 58,500 0.60 ▲ 1.03 57,900 58,700 57,600 173,295 10,137,757,500
31/10/2019 57,900 0.10 ▲ 0.17 57,800 58,700 57,800 126,339 7,315,028,100
30/10/2019 57,800 -0.10 ▼ -0.17 57,900 58,100 57,600 110,207 6,369,964,600
29/10/2019 57,900 -0.20 ▼ -0.35 58,100 58,300 57,800 95,302 5,517,985,800
28/10/2019 58,100 0.10 ▲ 0.17 58,000 58,800 57,800 149,482 8,684,904,200
26/10/2019 58,000 -0.20 ▼ -0.34 58,200 58,500 57,700 135,531 7,860,798,000
25/10/2019 58,000 -0.20 ▼ -0.34 58,200 58,500 57,700 135,531 7,860,798,000
24/10/2019 58,200 1.80 ▲ 3.09 56,400 58,200 56,400 223,389 13,001,239,800
23/10/2019 56,400 0.10 ▲ 0.18 56,300 57,000 56,000 74,781 4,217,648,400
22/10/2019 56,300 -0.20 ▼ -0.36 56,500 56,600 55,700 153,438 8,638,559,400
21/10/2019 56,500 -0.60 ▼ -1.06 57,100 57,400 56,300 126,049 7,121,768,500
18/10/2019 57,100 0.40 ▲ 0.70 56,700 57,600 56,600 144,734 8,264,311,400
17/10/2019 56,700 -0.80 ▼ -1.41 57,500 57,500 56,600 162,159 9,194,415,300
16/10/2019 57,500 0.10 ▲ 0.17 57,400 58,000 57,400 82,905 4,767,037,500
15/10/2019 57,400 -0.30 ▼ -0.52 57,700 57,800 57,400 66,391 3,810,843,400
14/10/2019 57,700 1.20 ▲ 2.08 56,500 58,200 56,800 223,103 12,873,043,100
11/10/2019 56,500 0.10 ▲ 0.18 56,400 56,900 56,400 79,442 4,488,473,000
10/10/2019 56,400 0.00 ■■ 0.00 56,400 57,000 56,400 80,800 4,557,120,000
09/10/2019 56,400 0.30 ▲ 0.53 56,100 57,000 55,800 93,753 5,287,669,200
08/10/2019 56,100 0.60 ▲ 1.07 55,500 56,200 55,200 133,722 7,501,804,200
07/10/2019 55,500 -1.30 ▼ -2.34 56,800 57,200 55,500 237,181 13,163,545,500
04/10/2019 56,800 -0.40 ▼ -0.70 57,200 57,500 56,700 127,121 7,220,472,800
03/10/2019 57,200 0.00 ■■ 0.00 57,200 57,400 56,400 280,485 16,043,742,000
02/10/2019 57,200 -1.30 ▼ -2.27 58,500 58,600 57,200 243,902 13,951,194,400
01/10/2019 58,500 0.80 ▲ 1.37 57,700 58,500 57,600 164,413 9,618,160,500
30/09/2019 57,700 -0.80 ▼ -1.39 58,500 59,500 57,700 219,917 12,689,210,900
27/09/2019 58,500 0.80 ▲ 1.37 57,700 58,800 57,400 251,052 14,686,542,000
26/09/2019 57,700 0.30 ▲ 0.52 57,400 58,000 57,200 99,264 5,727,532,800
25/09/2019 57,400 1.20 ▲ 2.09 56,200 57,400 56,100 144,241 8,279,433,400
24/09/2019 56,200 -0.30 ▼ -0.53 56,500 57,000 55,800 253,760 14,261,312,000
23/09/2019 56,500 -1.70 ▼ -3.01 58,200 58,300 56,500 231,309 13,068,958,500
20/09/2019 58,200 0.40 ▲ 0.69 57,800 58,800 57,600 139,612 8,125,418,400
19/09/2019 57,800 1.40 ▲ 2.42 56,400 57,800 56,200 143,273 8,281,179,400
18/09/2019 56,400 -1.20 ▼ -2.13 57,600 57,900 56,300 259,291 14,624,012,400
17/09/2019 57,600 -0.10 ▼ -0.17 57,700 58,100 57,100 119,469 6,881,414,400
16/09/2019 57,700 0.90 ▲ 1.56 56,800 58,000 56,700 133,956 7,729,261,200
13/09/2019 56,800 0.30 ▲ 0.53 56,500 57,400 56,300 212,390 12,063,752,000
12/09/2019 56,500 2.40 ▲ 4.25 54,100 56,500 54,400 379,991 21,469,491,500
11/09/2019 54,100 0.10 ▲ 0.18 54,000 54,200 53,400 117,967 6,382,014,700
10/09/2019 54,400 0.60 ▲ 1.10 53,800 54,400 53,600 592,200 32,215,680,000
09/09/2019 53,800 0.90 ▲ 1.67 52,900 54,400 52,500 250,780 13,491,964,000
06/09/2019 52,900 0.30 ▲ 0.57 52,600 53,200 52,300 114,271 6,044,935,900
05/09/2019 52,600 -0.60 ▼ -1.14 53,200 53,500 52,600 124,368 6,541,756,800
04/09/2019 53,200 -0.50 ▼ -0.94 53,700 54,200 53,000 165,530 8,806,196,000
03/09/2019 53,700 0.60 ▲ 1.12 53,100 54,000 53,000 136,023 7,304,435,100
30/08/2019 53,100 0.40 ▲ 0.75 52,700 53,400 52,900 70,836 3,761,391,600
29/08/2019 52,700 0.60 ▲ 1.14 52,100 52,800 51,900 97,294 5,127,393,800
28/08/2019 52,100 -0.70 ▼ -1.34 52,800 53,200 52,100 153,786 8,012,250,600
27/08/2019 52,800 -0.90 ▼ -1.70 53,700 54,300 52,800 156,637 8,270,433,600
26/08/2019 53,700 -0.70 ▼ -1.30 54,400 54,200 53,500 175,616 9,430,579,200
23/08/2019 54,400 1.40 ▲ 2.57 53,000 54,400 52,600 186,820 10,163,008,000
22/08/2019 53,000 -0.60 ▼ -1.13 53,600 54,300 52,900 189,264 10,030,992,000
21/08/2019 53,600 -0.40 ▼ -0.75 54,000 54,500 53,400 180,802 9,690,987,200
20/08/2019 54,000 1.60 ▲ 2.96 52,400 54,000 52,400 227,775 12,299,850,000
19/08/2019 52,200 0.20 ▲ 0.38 52,000 52,700 51,200 284,978 14,875,851,600
16/08/2019 52,000 -1.00 ▼ -1.92 53,000 55,100 52,000 453,102 23,561,304,000
15/08/2019 53,000 -0.20 ▼ -0.38 53,200 53,000 51,400 222,388 11,786,564,000
14/08/2019 53,200 0.70 ▲ 1.32 52,500 53,700 52,800 220,537 11,732,568,400
13/08/2019 52,500 0.20 ▲ 0.38 52,300 53,200 51,700 223,798 11,749,395,000
12/08/2019 52,300 1.20 ▲ 2.29 51,100 52,600 50,700 181,792 9,507,721,600
09/08/2019 51,100 0.80 ▲ 1.57 50,300 51,400 50,000 175,168 8,951,084,800
08/08/2019 50,300 0.50 ▲ 0.99 49,750 50,600 49,850 208,551 10,490,115,300
07/08/2019 49,750 0.80 ▲ 1.61 48,950 49,750 48,950 124,641 6,200,889,750
06/08/2019 48,950 0.00 ■■ 0.00 49,000 49,300 48,200 130,457 6,385,870,150
05/08/2019 49,000 0.20 ▲ 0.41 48,800 49,800 48,800 232,210 11,378,290,000
02/08/2019 48,800 0.40 ▲ 0.82 48,350 49,000 47,850 145,190 7,085,272,000
01/08/2019 48,350 0.00 ■■ 0.00 48,400 48,600 48,200 96,506 4,666,065,100
31/07/2019 48,400 0.60 ▲ 1.24 47,800 48,400 47,500 111,188 5,381,499,200
30/07/2019 47,800 -0.80 ▼ -1.67 48,600 48,600 47,700 209,222 10,000,811,600
29/07/2019 48,600 -0.20 ▼ -0.41 48,800 48,800 48,200 113,045 5,493,987,000
26/07/2019 48,800 0.10 ▲ 0.20 48,650 48,800 48,350 104,302 5,089,937,600
25/07/2019 48,650 0.00 ■■ 0.00 48,600 48,950 48,500 115,710 5,629,291,500
24/07/2019 48,600 -0.20 ▼ -0.41 48,800 49,400 48,600 195,277 9,490,462,200
23/07/2019 48,800 0.40 ▲ 0.82 48,350 48,800 48,100 94,855 4,628,924,000
22/07/2019 48,350 0.10 ▲ 0.21 48,200 48,650 47,950 175,578 8,489,196,300
19/07/2019 48,200 1.40 ▲ 2.90 46,800 48,300 46,900 281,156 13,551,719,200
18/07/2019 46,800 -0.30 ▼ -0.64 47,050 47,100 46,800 103,544 4,845,859,200
17/07/2019 47,050 -0.30 ▼ -0.64 47,300 47,500 47,000 129,263 6,081,824,150
16/07/2019 47,300 0.00 ■■ 0.00 47,300 47,800 47,250 116,000 5,486,800,000
15/07/2019 47,300 0.30 ▲ 0.63 47,000 47,550 46,850 117,606 5,562,763,800
12/07/2019 47,000 0.00 ■■ 0.00 47,000 47,450 46,800 124,197 5,837,259,000
11/07/2019 47,000 0.00 ■■ 0.00 47,050 47,250 46,800 85,414 4,014,458,000
10/07/2019 47,050 0.30 ▲ 0.64 46,750 47,450 46,800 128,198 6,031,715,900
09/07/2019 46,750 0.50 ▲ 1.07 46,300 46,850 46,100 99,257 4,640,264,750
08/07/2019 46,300 -0.30 ▼ -0.65 46,600 46,900 46,050 130,305 6,033,121,500
05/07/2019 46,600 -0.40 ▼ -0.86 46,950 47,000 46,400 113,777 5,302,008,200
04/07/2019 46,950 0.20 ▲ 0.43 46,800 47,200 46,800 127,580 5,989,881,000
03/07/2019 46,800 -0.10 ▼ -0.21 46,900 46,900 46,550 127,586 5,971,024,800
02/07/2019 46,900 -0.20 ▼ -0.43 47,100 47,500 46,650 160,028 7,505,313,200
01/07/2019 47,100 1.60 ▲ 3.40 45,500 47,100 45,900 255,128 12,016,528,800
28/06/2019 45,500 0.10 ▲ 0.22 45,400 46,000 44,900 247,922 11,280,451,000
27/06/2019 45,400 -0.80 ▼ -1.76 46,150 46,100 45,300 122,186 5,547,244,400
26/06/2019 46,150 -0.40 ▼ -0.87 46,500 46,500 46,100 101,447 4,681,779,050
25/06/2019 46,500 1.40 ▲ 3.01 45,150 46,550 44,800 326,945 15,202,942,500
24/06/2019 45,150 -0.30 ▼ -0.66 45,400 45,450 45,150 72,616 3,278,612,400
21/06/2019 45,400 0.00 ■■ 0.00 45,400 45,600 45,250 87,246 3,960,968,400
20/06/2019 45,400 0.80 ▲ 1.76 44,650 45,400 44,650 135,603 6,156,376,200
19/06/2019 44,650 0.60 ▲ 1.34 44,050 44,700 44,200 53,082 2,370,111,300
18/06/2019 44,050 0.00 ■■ 0.00 44,050 44,450 43,750 76,368 3,364,010,400
17/06/2019 44,050 -0.40 ▼ -0.91 44,400 44,500 43,900 101,355 4,464,687,750
16/06/2019 44,400 -0.10 ▼ -0.23 44,550 44,900 44,400 55,980 2,485,512,000
14/06/2019 44,400 -0.10 ▼ -0.23 44,550 44,900 44,400 55,980 2,485,512,000
13/06/2019 44,550 -0.50 ▼ -1.12 45,050 45,100 44,500 85,627 3,814,682,850
11/06/2019 45,200 0.10 ▲ 0.22 45,100 45,600 44,900 129,650 5,860,180,000
10/06/2019 45,100 -0.10 ▼ -0.22 45,200 45,700 44,800 122,734 5,535,303,400
09/06/2019 45,200 0.70 ▲ 1.55 44,500 45,250 44,700 130,468 5,897,153,600
07/06/2019 45,200 0.70 ▲ 1.55 44,500 45,250 44,700 130,468 5,897,153,600
06/06/2019 44,500 0.90 ▲ 2.02 43,600 44,700 43,600 92,274 4,106,193,000
05/06/2019 43,600 0.30 ▲ 0.69 43,300 43,900 43,500 50,010 2,180,436,000
04/06/2019 43,300 -0.20 ▼ -0.46 43,500 43,700 43,250 53,716 2,325,902,800
03/06/2019 43,500 -0.60 ▼ -1.38 44,100 44,100 43,500 88,181 3,835,873,500
02/06/2019 44,100 -0.40 ▼ -0.91 44,550 44,800 44,100 61,186 2,698,302,600
31/05/2019 44,100 -0.40 ▼ -0.91 44,550 44,800 44,100 61,186 2,698,302,600
30/05/2019 44,550 0.40 ▲ 0.90 44,100 44,700 43,900 98,645 4,394,634,750
29/05/2019 44,100 -0.80 ▼ -1.81 44,850 44,850 44,000 150,530 6,638,373,000
28/05/2019 44,850 -0.40 ▼ -0.89 45,250 45,400 44,750 51,847 2,325,337,950
27/05/2019 45,250 -0.40 ▼ -0.88 45,600 45,450 44,650 126,195 5,710,323,750
26/05/2019 45,600 -0.10 ▼ -0.22 45,700 45,950 45,250 101,475 4,627,260,000
24/05/2019 45,600 -0.10 ▼ -0.22 45,700 45,950 45,250 101,475 4,627,260,000
23/05/2019 45,700 0.50 ▲ 1.09 45,250 45,800 45,200 126,752 5,792,566,400
22/05/2019 45,250 -0.60 ▼ -1.33 45,900 46,150 45,250 156,365 7,075,516,250
21/05/2019 45,900 0.60 ▲ 1.31 45,250 46,050 45,350 101,653 4,665,872,700
20/05/2019 45,250 0.80 ▲ 1.77 44,450 45,300 44,500 179,213 8,109,388,250
19/05/2019 44,450 -5.20 ▼ -11.70 49,650 45,000 44,300 148,759 6,612,337,550
17/05/2019 44,450 -5.20 ▼ -11.70 49,650 45,000 44,300 148,759 6,612,337,550
16/05/2019 49,650 -0.80 ▼ -1.61 50,400 50,700 49,650 189,129 9,390,254,850
15/05/2019 50,400 0.20 ▲ 0.40 50,200 50,600 50,100 153,994 7,761,297,600
14/05/2019 50,200 0.70 ▲ 1.39 49,500 50,800 49,100 156,083 7,835,366,600
13/05/2019 49,500 0.50 ▲ 1.01 49,000 49,800 49,000 85,054 4,210,173,000
12/05/2019 49,000 0.40 ▲ 0.82 48,600 49,250 48,750 102,783 5,036,367,000
10/05/2019 49,000 0.40 ▲ 0.82 48,600 49,250 48,750 102,783 5,036,367,000
09/05/2019 48,600 -1.10 ▼ -2.26 49,650 49,650 48,600 86,094 4,184,168,400
08/05/2019 49,650 -0.10 ▼ -0.20 49,700 49,700 49,000 95,902 4,761,534,300
07/05/2019 49,700 1.00 ▲ 2.01 48,750 49,700 49,050 109,488 5,441,553,600
06/05/2019 48,750 -1.30 ▼ -2.67 50,000 49,400 48,450 145,514 7,093,807,500
05/05/2019 50,000 0.10 ▲ 0.20 49,850 50,000 49,600 105,957 5,297,850,000
03/05/2019 50,000 0.10 ▲ 0.20 49,850 50,000 49,600 105,957 5,297,850,000
02/05/2019 49,850 0.30 ▲ 0.60 49,550 50,200 49,650 88,502 4,411,824,700
01/05/2019 49,550 0.80 ▲ 1.61 48,800 49,750 48,800 86,495 4,285,827,250
30/04/2019 49,550 0.80 ▲ 1.61 48,800 49,750 48,800 86,495 4,285,827,250
29/04/2019 49,550 0.80 ▲ 1.61 48,800 49,750 48,800 86,495 4,285,827,250
28/04/2019 49,550 0.80 ▲ 1.61 48,800 49,750 48,800 86,495 4,285,827,250
26/04/2019 49,550 0.80 ▲ 1.61 48,800 49,750 48,800 86,495 4,285,827,250
25/04/2019 48,800 0.30 ▲ 0.61 48,550 49,150 48,450 97,066 4,736,820,800
24/04/2019 48,550 0.60 ▲ 1.24 47,900 48,650 48,100 85,513 4,151,656,150
23/04/2019 47,900 0.00 ■■ 0.00 47,900 48,450 47,500 54,940 2,631,626,000
22/04/2019 47,900 -0.60 ▼ -1.25 48,450 48,500 47,800 82,609 3,956,971,100
21/04/2019 48,450 0.00 ■■ 0.00 48,500 48,900 48,400 45,398 2,199,533,100
19/04/2019 48,450 0.00 ■■ 0.00 48,500 48,900 48,400 45,398 2,199,533,100
18/04/2019 48,500 0.00 ■■ 0.00 48,500 49,250 48,050 97,593 4,733,260,500
17/04/2019 48,500 0.60 ▲ 1.24 47,900 49,500 48,200 195,953 9,503,720,500
16/04/2019 47,900 -0.30 ▼ -0.63 48,200 48,200 47,500 90,700 4,344,530,000
15/04/2019 48,200 1.20 ▲ 2.49 47,000 48,400 46,850 87,509 4,217,933,800
12/04/2019 48,200 1.20 ▲ 2.49 47,000 48,400 46,850 87,509 4,217,933,800
11/04/2019 47,000 0.10 ▲ 0.21 46,900 47,500 46,850 35,991 1,691,577,000
10/04/2019 46,900 -0.40 ▼ -0.85 47,300 47,300 46,750 73,110 3,428,859,000
09/04/2019 47,300 -0.50 ▼ -1.06 47,800 48,500 47,300 101,168 4,785,246,400
08/04/2019 47,800 0.00 ■■ 0.00 47,800 48,000 47,450 45,266 2,163,714,800
05/04/2019 47,800 0.00 ■■ 0.00 47,800 47,900 47,450 61,520 2,940,656,000
04/04/2019 47,800 0.60 ▲ 1.26 47,200 48,200 47,250 171,613 8,203,101,400
03/04/2019 47,200 1.20 ▲ 2.54 46,000 47,200 46,000 103,410 4,880,952,000
02/04/2019 46,000 0.20 ▲ 0.43 45,800 46,700 45,800 135,448 6,230,608,000
01/04/2019 45,800 0.30 ▲ 0.66 45,500 45,900 45,500 32,750 1,499,950,000
31/03/2019 42,900 0.00 ■■ 0.00 42,900 42,950 42,650 323,780 13,890,162,000
29/03/2019 45,500 0.40 ▲ 0.88 45,150 45,600 45,300 44,675 2,032,712,500
28/03/2019 45,150 0.10 ▲ 0.22 45,000 45,350 44,750 36,236 1,636,055,400
27/03/2019 45,000 0.30 ▲ 0.67 44,750 45,100 44,800 58,904 2,650,680,000
26/03/2019 44,750 0.40 ▲ 0.89 44,400 45,000 44,500 38,612 1,727,887,000
25/03/2019 44,400 -0.60 ▼ -1.35 45,050 45,000 44,200 63,352 2,812,828,800
22/03/2019 45,050 -0.10 ▼ -0.22 45,100 45,400 45,050 68,769 3,098,043,450
21/03/2019 45,100 -0.40 ▼ -0.89 45,450 45,800 45,100 82,574 3,724,087,400
20/03/2019 45,450 -0.30 ▼ -0.66 45,700 45,900 45,250 79,727 3,623,592,150
19/03/2019 45,700 -0.50 ▼ -1.09 46,200 46,300 45,700 91,472 4,180,270,400
18/03/2019 46,200 0.20 ▲ 0.43 46,000 46,450 45,950 99,408 4,592,649,600
15/03/2019 46,000 -0.30 ▼ -0.65 46,250 46,300 45,750 104,184 4,792,464,000
14/03/2019 46,250 0.00 ■■ 0.00 46,200 46,500 46,000 53,348 2,467,345,000
13/03/2019 46,200 -0.30 ▼ -0.65 46,500 46,700 46,200 100,189 4,628,731,800
12/03/2019 46,500 2.00 ▲ 4.30 44,500 46,500 44,750 193,087 8,978,545,500
11/03/2019 44,500 -0.10 ▼ -0.22 44,650 44,850 44,450 36,452 1,622,114,000
08/03/2019 44,650 -0.10 ▼ -0.22 44,750 44,800 44,450 69,318 3,095,048,700
07/03/2019 44,750 0.10 ▲ 0.22 44,600 45,000 44,600 37,434 1,675,171,500
06/03/2019 44,600 -0.30 ▼ -0.67 44,900 45,100 44,450 69,523 3,100,725,800
05/03/2019 44,900 -0.10 ▼ -0.22 45,000 45,200 44,800 82,430 3,701,107,000
04/03/2019 45,000 0.40 ▲ 0.89 44,600 45,200 44,600 80,677 3,630,465,000
01/03/2019 44,600 0.40 ▲ 0.90 44,200 44,600 44,150 59,078 2,634,878,800
28/02/2019 44,200 -0.90 ▼ -2.04 45,100 45,100 44,200 137,219 6,065,079,800
27/02/2019 45,100 -0.10 ▼ -0.22 45,200 45,450 44,900 48,565 2,190,281,500
26/02/2019 45,200 -0.30 ▼ -0.66 45,500 45,600 45,000 66,322 2,997,754,400
25/02/2019 45,500 0.30 ▲ 0.66 45,200 46,200 45,450 102,366 4,657,653,000
22/02/2019 45,200 0.40 ▲ 0.88 44,800 45,400 44,400 124,372 5,621,614,400
21/02/2019 44,800 -0.10 ▼ -0.22 44,850 44,900 44,300 74,995 3,359,776,000
20/02/2019 44,850 0.50 ▲ 1.11 44,400 45,050 44,300 49,943 2,239,943,550
19/02/2019 44,400 0.00 ■■ 0.00 44,400 45,150 44,300 147,088 6,530,707,200
18/02/2019 44,400 0.20 ▲ 0.45 44,200 44,600 44,100 30,631 1,360,016,400
15/02/2019 44,200 0.00 ■■ 0.00 44,250 44,450 44,000 64,723 2,860,756,600
14/02/2019 44,250 -0.30 ▼ -0.68 44,550 44,900 44,250 61,698 2,730,136,500
13/02/2019 44,550 0.60 ▲ 1.35 43,900 45,000 44,000 112,537 5,013,523,350
12/02/2019 43,900 -0.30 ▼ -0.68 44,150 44,600 43,900 70,157 3,079,892,300
11/02/2019 44,150 1.60 ▲ 3.62 42,600 44,300 42,700 100,043 4,416,898,450
01/02/2019 42,600 -0.60 ▼ -1.41 43,200 43,200 41,500 59,989 2,555,531,400
31/01/2019 43,200 0.00 ■■ 0.00 43,200 43,400 42,900 51,726 2,234,563,200
30/01/2019 43,200 0.70 ▲ 1.62 42,500 43,400 42,400 68,926 2,977,603,200
29/01/2019 42,500 0.40 ▲ 0.94 42,100 42,500 42,000 43,058 1,829,965,000
28/01/2019 42,100 -0.30 ▼ -0.71 42,400 42,500 42,100 21,633 910,749,300
25/01/2019 42,400 -0.10 ▼ -0.24 42,450 42,600 42,300 21,347 905,112,800
24/01/2019 42,450 0.10 ▲ 0.24 42,350 42,600 42,350 23,447,000 995,325,150,000
23/01/2019 42,350 0.00 ■■ 0.00 42,350 42,400 42,150 19,346,000 819,303,100,000
22/01/2019 42,350 -0.10 ▼ -0.24 42,500 42,750 42,350 14,148,000 599,167,800,000
21/01/2019 42,500 0.50 ▲ 1.18 42,000 42,800 42,200 247,800 10,531,500,000
18/01/2019 42,000 0.05 ▲ 0.12 42,000 42,500 42,000 227,150 9,540,300,000
17/01/2019 42,000 -0.55 ▼ -1.31 42,550 42,750 42,000 379,770 15,950,340,000
16/01/2019 42,550 -0.25 ▼ -0.59 42,800 43,000 42,550 186,590 7,939,404,500
15/01/2019 42,800 0.30 ▲ 0.70 42,500 42,800 42,300 339,480 14,529,744,000
14/01/2019 42,500 0.30 ▲ 0.71 42,200 42,600 42,000 398,400 16,932,000,000
11/01/2019 42,200 0.05 ▲ 0.12 42,150 42,550 42,050 596,090 25,154,998,000
10/01/2019 42,150 -0.25 ▼ -0.59 42,400 42,550 42,150 207,330 8,738,959,500
09/01/2019 42,400 0.40 ▲ 0.94 42,000 42,600 41,900 309,040 13,103,296,000
08/01/2019 42,000 0.20 ▲ 0.48 41,800 42,000 41,700 295,660 12,417,720,000
07/01/2019 41,800 0.70 ▲ 1.67 41,100 42,100 41,600 408,470 17,074,046,000
06/01/2019 41,100 0.30 ▲ 0.73 40,800 41,450 40,500 318,570 13,093,227,000
04/01/2019 41,100 0.30 ▲ 0.73 40,800 41,450 40,500 318,570 13,093,227,000
03/01/2019 40,800 -0.40 ▼ -0.98 41,200 41,450 40,700 716,600 29,237,280,000
02/01/2019 41,200 -1.00 ▼ -2.43 42,200 42,150 41,150 459,120 18,915,744,000
30/12/2018 42,200 0.40 ▲ 0.95 41,800 42,200 41,800 387,170 16,338,574,000
28/12/2018 42,200 0.40 ▲ 0.95 41,800 42,200 41,800 387,170 16,338,574,000
27/12/2018 41,800 0.40 ▲ 0.96 41,400 42,250 41,800 454,860 19,013,148,000
26/12/2018 41,400 -0.10 ▼ -0.24 41,500 41,850 41,400 333,590 13,810,626,000
25/12/2018 41,500 -0.50 ▼ -1.20 42,000 41,500 41,000 732,310 30,390,865,000
24/12/2018 42,000 -0.50 ▼ -1.19 42,500 42,800 42,000 212,530 8,926,260,000
23/12/2018 42,500 0.45 ▲ 1.06 42,050 42,500 41,900 453,810 19,286,925,000
21/12/2018 42,500 0.45 ▲ 1.06 42,050 42,500 41,900 453,810 19,286,925,000
20/12/2018 42,050 -0.05 ▼ -0.12 42,100 42,400 42,050 461,210 19,393,880,500
19/12/2018 42,100 0.10 ▲ 0.24 42,000 42,600 41,850 471,580 19,853,518,000
18/12/2018 42,000 -1.00 ▼ -2.38 43,000 42,800 41,850 1,125,660 47,277,720,000
17/12/2018 43,000 -1.15 ▼ -2.67 44,150 44,100 43,000 777,640 33,438,520,000
15/12/2018 44,150 -0.45 ▼ -1.02 44,600 44,800 44,100 787,920 34,786,668,000
14/12/2018 44,150 -0.45 ▼ -1.02 44,600 44,800 44,100 787,920 34,786,668,000
13/12/2018 44,600 0.15 ▲ 0.34 44,450 45,250 44,500 780,570 34,813,422,000
12/12/2018 44,450 0.40 ▲ 0.90 44,050 44,550 44,050 664,120 29,520,134,000
11/12/2018 44,050 -0.15 ▼ -0.34 44,200 44,500 43,900 382,700 16,857,935,000
10/12/2018 44,200 -0.90 ▼ -2.04 45,100 45,000 44,200 694,990 30,718,558,000
09/12/2018 45,100 0.70 ▲ 1.55 44,400 45,350 44,600 763,170 34,418,967,000
07/12/2018 45,100 0.70 ▲ 1.55 44,400 45,350 44,600 763,170 34,418,967,000
06/12/2018 44,400 -0.20 ▼ -0.45 44,600 44,800 44,050 484,120 21,494,928,000
05/12/2018 44,600 -0.35 ▼ -0.78 44,950 44,950 44,400 605,880 27,022,248,000
04/12/2018 44,950 0.05 ▲ 0.11 44,900 45,500 44,750 1,011,170 45,452,091,500
03/12/2018 44,900 2.00 ▲ 4.45 42,900 44,900 43,200 1,136,360 51,022,564,000
30/11/2018 42,900 -0.10 ▼ -0.23 42,900 42,950 42,650 323,780 13,890,162,000
29/11/2018 42,900 0.10 ▲ 0.23 42,800 43,500 42,900 523,610 22,462,869,000
28/11/2018 42,800 0.05 ▲ 0.12 42,750 42,850 42,550 256,240 10,967,072,000
27/11/2018 42,750 0.30 ▲ 0.70 42,450 42,900 42,500 341,670 14,606,392,500
26/11/2018 42,450 -0.60 ▼ -1.41 43,050 43,050 42,450 483,470 20,523,301,500
25/11/2018 43,050 -0.35 ▼ -0.81 43,400 43,450 43,000 346,060 14,897,883,000
23/11/2018 43,050 -0.35 ▼ -0.81 43,400 43,450 43,000 346,060 14,897,883,000
22/11/2018 43,400 0.05 ▲ 0.12 43,400 43,600 43,250 323,300 14,031,220,000
21/11/2018 43,400 -0.10 ▼ -0.23 43,400 43,400 42,700 513,360 22,279,824,000
20/11/2018 43,400 0.25 ▲ 0.58 43,150 43,400 42,850 550,140 23,876,076,000
19/11/2018 43,150 0.40 ▲ 0.93 42,750 43,200 42,800 396,020 17,088,263,000
16/11/2018 42,750 0.55 ▲ 1.29 42,200 42,900 42,250 639,910 27,356,152,500
15/11/2018 42,200 -0.05 ▼ -0.12 42,250 42,400 41,700 498,790 21,048,938,000
14/11/2018 42,250 0.60 ▲ 1.42 41,650 42,250 41,600 752,440 31,790,590,000
13/11/2018 41,650 -0.30 ▼ -0.72 41,950 41,750 41,200 438,030 18,243,949,500
12/11/2018 41,950 0.70 ▲ 1.67 41,250 41,950 41,150 273,110 11,456,964,500
09/11/2018 41,250 -0.90 ▼ -2.18 42,150 42,100 41,200 635,120 26,198,700,000
08/11/2018 42,150 0.30 ▲ 0.71 41,850 42,400 41,950 352,130 14,842,279,500
07/11/2018 41,850 -0.30 ▼ -0.72 42,150 42,500 41,650 495,560 20,739,186,000
06/11/2018 42,150 -0.40 ▼ -0.95 42,550 42,750 42,100 470,930 19,849,699,500
05/11/2018 42,550 -0.35 ▼ -0.82 42,900 43,000 42,200 265,620 11,302,131,000
02/11/2018 42,900 1.00 ▲ 2.33 41,900 43,000 42,050 593,810 25,474,449,000
01/11/2018 41,900 -0.05 ▼ -0.12 41,950 42,400 41,900 469,760 19,682,944,000
31/10/2018 41,950 0.95 ▲ 2.26 41,000 42,000 41,300 325,140 13,639,623,000
30/10/2018 41,000 0.10 ▲ 0.24 41,000 41,800 40,850 452,630 18,557,830,000
29/10/2018 41,000 0.20 ▲ 0.49 40,800 41,450 40,500 462,380 18,957,580,000
28/10/2018 40,800 -0.25 ▼ -0.61 41,050 41,750 40,800 919,770 37,526,616,000
26/10/2018 40,800 -0.25 ▼ -0.61 41,050 41,750 40,800 919,770 37,526,616,000
25/10/2018 41,050 -0.75 ▼ -1.83 41,800 41,300 40,000 757,730 31,104,816,500
24/10/2018 41,800 -0.40 ▼ -0.96 42,200 42,550 41,800 562,380 23,507,484,000
23/10/2018 42,200 -0.95 ▼ -2.25 43,150 43,150 41,600 1,150,850 48,565,870,000
22/10/2018 43,150 0.15 ▲ 0.35 43,000 43,700 43,100 429,360 18,526,884,000
21/10/2018 43,000 -0.60 ▼ -1.40 43,600 43,500 42,900 925,420 39,793,060,000
19/10/2018 43,000 -0.60 ▼ -1.40 43,600 43,500 42,900 925,420 39,793,060,000
18/10/2018 43,600 0.15 ▲ 0.34 43,600 44,000 43,400 710,630 30,983,468,000
17/10/2018 43,600 0.35 ▲ 0.80 43,250 44,000 43,500 474,320 20,680,352,000
16/10/2018 43,250 0.25 ▲ 0.58 43,000 43,500 42,700 603,710 26,110,457,500
15/10/2018 43,000 -0.80 ▼ -1.86 43,800 44,000 43,000 495,650 21,312,950,000
14/10/2018 43,800 1.10 ▲ 2.51 42,700 44,000 41,700 1,377,940 60,353,772,000
12/10/2018 43,800 1.10 ▲ 2.51 42,700 44,000 41,700 1,377,940 60,353,772,000
11/10/2018 42,700 -2.60 ▼ -6.09 45,300 44,400 42,300 2,177,930 92,997,611,000
10/10/2018 45,300 0.60 ▲ 1.32 44,700 45,400 44,700 695,690 31,514,757,000
09/10/2018 44,700 -0.30 ▼ -0.67 45,000 45,150 44,700 399,440 17,854,968,000
08/10/2018 45,000 -0.60 ▼ -1.33 45,600 45,500 45,000 511,810 23,031,450,000
07/10/2018 45,600 -0.25 ▼ -0.55 45,850 46,000 45,550 508,450 23,185,320,000
05/10/2018 45,600 -0.25 ▼ -0.55 45,850 46,000 45,550 508,450 23,185,320,000
04/10/2018 45,850 0.35 ▲ 0.76 45,500 46,000 45,400 471,280 21,608,188,000
03/10/2018 45,500 0.20 ▲ 0.44 45,300 45,700 45,250 373,060 16,974,230,000
02/10/2018 45,300 -0.70 ▼ -1.55 46,000 46,000 45,250 854,660 38,716,098,000
01/10/2018 46,000 -0.30 ▼ -0.65 46,300 46,450 45,950 519,760 23,908,960,000
29/09/2018 46,300 0.10 ▲ 0.22 46,200 46,500 46,250 559,790 25,918,277,000
28/09/2018 46,300 0.10 ▲ 0.22 46,200 46,500 46,250 559,790 25,918,277,000
27/09/2018 46,200 0.15 ▲ 0.32 46,050 46,500 46,050 750,790 34,686,498,000
26/09/2018 46,050 0.15 ▲ 0.33 45,900 46,800 45,850 1,028,940 47,382,687,000
25/09/2018 45,900 -0.20 ▼ -0.44 46,100 46,100 45,800 746,530 34,265,727,000
24/09/2018 46,100 0.20 ▲ 0.43 45,900 46,500 45,800 991,190 45,693,859,000
22/09/2018 45,900 -0.20 ▼ -0.44 45,900 46,050 45,200 1,327,270 60,921,693,000
21/09/2018 45,900 -0.20 ▼ -0.44 45,900 46,050 45,200 1,327,270 60,921,693,000
20/09/2018 45,900 0.45 ▲ 0.98 45,450 46,200 45,050 1,126,260 51,695,334,000
19/09/2018 45,450 0.65 ▲ 1.43 44,800 45,650 44,800 1,352,060 61,451,127,000
18/09/2018 44,800 0.70 ▲ 1.56 44,100 44,800 43,700 799,660 35,824,768,000
17/09/2018 44,100 -0.45 ▼ -1.02 44,550 44,500 44,100 564,810 24,908,121,000
14/09/2018 44,550 1.15 ▲ 2.58 43,400 44,700 43,600 2,772,660 123,522,003,000
13/09/2018 43,400 0.35 ▲ 0.81 43,050 43,900 43,200 646,170 28,043,778,000
12/09/2018 43,050 -0.10 ▼ -0.23 43,150 43,700 43,050 477,500 20,556,375,000
11/09/2018 43,150 0.60 ▲ 1.39 42,550 43,200 42,550 562,280 24,262,382,000
10/09/2018 42,550 -0.45 ▼ -1.06 43,000 43,200 42,550 367,280 15,627,764,000
07/09/2018 43,000 0.65 ▲ 1.51 42,350 43,000 42,350 508,770 21,877,110,000
06/09/2018 42,350 -0.95 ▼ -2.24 43,300 43,300 42,350 1,206,190 51,082,146,500
05/09/2018 43,300 -0.80 ▼ -1.85 44,100 44,200 43,000 843,460 36,521,818,000
04/09/2018 44,100 -0.10 ▼ -0.23 44,200 44,700 44,000 634,400 27,977,040,000
03/09/2018 44,200 0.05 ▲ 0.11 44,150 44,900 44,100 1,027,280 45,405,776,000
31/08/2018 44,200 0.05 ▲ 0.11 44,150 44,900 44,100 1,027,280 45,405,776,000
30/08/2018 44,150 -0.05 ▼ -0.11 44,200 44,200 43,950 632,170 27,910,305,500
29/08/2018 44,200 0.05 ▲ 0.11 44,200 44,400 43,950 775,370 34,271,354,000
28/08/2018 44,200 -0.20 ▼ -0.45 44,400 44,450 44,050 909,720 40,209,624,000
27/08/2018 44,400 -0.05 ▼ -0.11 44,450 44,500 44,200 808,140 35,881,416,000
26/08/2018 44,450 0.05 ▲ 0.11 44,400 44,500 43,900 629,740 27,991,943,000
24/08/2018 44,450 0.05 ▲ 0.11 44,400 44,500 43,900 629,740 27,991,943,000
23/08/2018 44,400 0.35 ▲ 0.79 44,050 44,500 44,100 1,004,880 44,616,672,000
22/08/2018 44,050 0.35 ▲ 0.79 43,700 44,300 43,700 1,152,700 50,776,435,000
21/08/2018 43,700 -0.05 ▼ -0.11 43,700 43,800 43,400 720,470 31,484,539,000
20/08/2018 43,700 0.20 ▲ 0.46 43,500 44,300 43,150 955,270 41,745,299,000
17/08/2018 43,500 0.50 ▲ 1.15 43,000 43,500 43,000 928,050 40,370,175,000
16/08/2018 43,000 0.20 ▲ 0.47 42,800 43,000 42,450 1,378,580 59,278,940,000
15/08/2018 43,800 -0.50 ▼ -1.14 44,300 44,700 43,700 1,658,080 72,623,904,000
14/08/2018 44,300 0.85 ▲ 1.92 43,450 44,350 43,600 1,601,310 70,938,033,000
13/08/2018 43,450 0.35 ▲ 0.81 43,100 43,700 43,100 1,038,760 45,134,122,000
10/08/2018 43,100 0.30 ▲ 0.70 42,800 43,450 42,700 797,270 34,362,337,000
09/08/2018 42,800 0.30 ▲ 0.70 42,500 43,200 42,550 1,232,720 52,760,416,000
08/08/2018 42,500 0.55 ▲ 1.29 41,950 42,600 41,900 764,020 32,470,850,000
07/08/2018 41,950 -0.30 ▼ -0.72 42,250 42,300 41,750 645,810 27,091,729,500
06/08/2018 42,250 -0.35 ▼ -0.83 42,600 42,700 42,250 350,030 14,788,767,500
03/08/2018 42,600 -0.10 ▼ -0.23 42,700 43,100 42,400 719,840 30,665,184,000
02/08/2018 42,700 0.70 ▲ 1.64 42,000 42,700 41,600 726,710 31,030,517,000
01/08/2018 42,000 -0.80 ▼ -1.90 42,800 43,050 41,900 2,431,450 102,120,900,000
31/07/2018 42,800 -0.50 ▼ -1.17 43,300 43,500 42,800 1,591,210 68,103,788,000
30/07/2018 43,300 0.15 ▲ 0.35 43,300 43,500 43,200 1,197,220 51,839,626,000
29/07/2018 43,300 0.75 ▲ 1.73 42,550 43,900 42,550 1,291,840 55,936,672,000
27/07/2018 43,300 0.75 ▲ 1.73 42,550 43,900 42,550 1,291,840 55,936,672,000
26/07/2018 42,550 0.15 ▲ 0.35 42,400 43,000 42,100 717,640 30,535,582,000
25/07/2018 42,400 0.20 ▲ 0.47 42,200 43,800 42,200 1,326,030 56,223,672,000
24/07/2018 42,200 0.20 ▲ 0.47 42,000 42,450 41,400 1,167,460 49,266,812,000
23/07/2018 42,000 0.40 ▲ 0.95 41,600 42,700 41,850 1,111,700 46,691,400,000
21/07/2018 41,600 -0.90 ▼ -2.16 42,500 42,300 41,250 851,350 35,416,160,000
20/07/2018 41,600 -0.90 ▼ -2.16 42,500 42,300 41,250 851,350 35,416,160,000
19/07/2018 42,500 -0.40 ▼ -0.94 42,900 42,900 42,200 753,150 32,008,875,000
18/07/2018 42,900 1.00 ▲ 2.33 41,900 42,900 41,900 1,096,080 47,021,832,000
17/07/2018 41,900 1.00 ▲ 2.39 40,900 41,900 40,550 1,297,460 54,363,574,000
16/07/2018 40,900 0.30 ▲ 0.73 40,600 41,500 40,650 645,230 26,389,907,000
15/07/2018 40,600 1.80 ▲ 4.43 38,800 40,800 39,300 1,060,620 43,061,172,000
13/07/2018 40,600 1.80 ▲ 4.43 38,800 40,800 39,300 1,060,620 43,061,172,000
12/07/2018 38,800 -0.40 ▼ -1.03 39,200 39,650 38,500 684,480 26,557,824,000
11/07/2018 39,200 -1.20 ▼ -3.06 40,400 40,000 38,600 801,770 31,429,384,000
10/07/2018 40,400 0.25 ▲ 0.62 40,150 40,700 40,000 249,100 10,063,640,000
09/07/2018 40,150 -0.65 ▼ -1.62 40,800 41,350 39,800 583,920 23,444,388,000
07/07/2018 40,800 1.30 ▲ 3.19 39,500 41,700 38,900 913,260 37,261,008,000
06/07/2018 40,800 1.30 ▲ 3.19 39,500 41,700 38,900 913,260 37,261,008,000
05/07/2018 39,500 -0.50 ▼ -1.27 40,000 40,100 38,500 711,240 28,093,980,000
04/07/2018 40,000 1.00 ▲ 2.50 39,000 40,000 38,500 980,200 39,208,000,000
03/07/2018 39,000 -1.20 ▼ -3.08 40,200 40,650 39,000 1,351,030 52,690,170,000
02/07/2018 40,200 -1.30 ▼ -3.23 41,500 41,900 40,000 979,030 39,357,006,000
01/07/2018 41,500 -1.00 ▼ -2.41 42,500 0 0 759,780 31,530,870,000
29/06/2018 41,500 -1.00 ▼ -2.41 42,500 43,000 41,500 759,780 31,530,870,000
28/06/2018 42,500 -1.80 ▼ -4.24 44,300 44,300 42,500 1,175,250 49,948,125,000
27/06/2018 44,300 -0.20 ▼ -0.45 44,500 44,900 44,250 256,990 11,384,657,000
26/06/2018 44,500 -0.60 ▼ -1.35 45,100 44,800 44,300 240,850 10,717,825,000
25/06/2018 45,100 0.10 ▲ 0.22 45,000 45,400 44,900 511,540 23,070,454,000
22/06/2018 45,000 0.60 ▲ 1.33 44,400 45,000 43,900 375,270 16,887,150,000
21/06/2018 44,400 -1.00 ▼ -2.25 45,400 45,400 44,100 349,770 15,529,788,000
20/06/2018 45,400 0.90 ▲ 1.98 44,500 45,400 44,000 650,560 29,535,424,000
19/06/2018 44,500 -0.90 ▼ -2.02 45,400 45,100 42,700 2,015,520 89,690,640,000
18/06/2018 45,400 -1.10 ▼ -2.42 46,500 46,900 45,400 693,660 31,492,164,000
16/06/2018 46,500 -0.10 ▼ -0.22 46,600 46,700 46,250 442,100 20,557,650,000
15/06/2018 46,500 -0.10 ▼ -0.22 46,600 46,700 46,250 442,100 20,557,650,000
14/06/2018 46,600 -0.20 ▼ -0.43 46,800 47,250 46,600 460,360 21,452,776,000
13/06/2018 46,800 0.50 ▲ 1.07 46,300 46,900 46,000 452,120 21,159,216,000
12/06/2018 46,300 -1.20 ▼ -2.59 47,500 47,500 45,700 1,257,200 58,208,360,000
11/06/2018 47,500 -0.45 ▼ -0.95 47,950 47,950 47,500 721,890 34,289,775,000
10/06/2018 47,950 0.15 ▲ 0.31 47,800 48,200 47,500 1,050,890 50,390,175,500
08/06/2018 47,950 0.15 ▲ 0.31 47,800 48,200 47,500 1,050,890 50,390,175,500
07/06/2018 47,800 -0.70 ▼ -1.46 48,500 48,900 47,700 1,138,280 54,409,784,000
06/06/2018 48,500 0.70 ▲ 1.44 47,800 48,500 47,300 1,017,540 49,350,690,000
05/06/2018 47,800 0.55 ▲ 1.15 47,250 48,100 47,200 1,347,750 64,422,450,000
04/06/2018 47,250 0.80 ▲ 1.69 46,450 47,450 46,350 1,150,670 54,369,157,500
03/06/2018 46,450 0.45 ▲ 0.97 46,000 46,700 45,700 1,291,490 59,989,710,500
01/06/2018 46,450 0.45 ▲ 0.97 46,000 46,700 45,700 1,291,490 59,989,710,500
31/05/2018 46,000 0.55 ▲ 1.20 45,450 46,700 45,000 1,105,040 50,831,840,000
30/05/2018 45,450 -1.95 ▼ -4.29 47,400 47,300 45,400 1,590,980 72,310,041,000
29/05/2018 47,400 1.90 ▲ 4.01 45,500 48,200 44,850 2,350,500 111,413,700,000
28/05/2018 45,500 -3.40 ▼ -7.47 48,900 48,200 45,500 2,034,970 92,591,135,000
27/05/2018 48,900 -1.50 ▼ -3.07 50,400 51,000 48,900 788,360 38,550,804,000
25/05/2018 48,900 -1.50 ▼ -3.07 50,400 51,000 48,900 788,360 38,550,804,000
24/05/2018 59,500 -1.10 ▼ -1.85 60,600 61,200 59,500 1,035,660 61,621,770,000
23/05/2018 60,600 0.90 ▲ 1.49 59,700 61,000 59,500 1,077,080 65,271,048,000
22/05/2018 59,700 -1.30 ▼ -2.18 61,000 61,500 59,500 1,101,490 65,758,953,000
21/05/2018 61,000 0.20 ▲ 0.33 60,800 62,400 61,000 1,483,830 90,513,630,000
20/05/2018 60,800 0.20 ▲ 0.33 60,600 61,000 58,800 979,930 59,579,744,000
18/05/2018 60,800 0.20 ▲ 0.33 60,600 61,000 58,800 979,930 59,579,744,000
17/05/2018 60,600 0.10 ▲ 0.17 60,500 61,400 60,400 719,700 43,613,820,000
16/05/2018 60,500 -0.90 ▼ -1.49 61,400 61,400 60,500 672,930 40,712,265,000
15/05/2018 61,400 -0.20 ▼ -0.33 61,600 62,000 61,000 910,810 55,923,734,000
14/05/2018 61,600 2.10 ▲ 3.41 59,500 61,700 59,600 2,012,550 123,973,080,000
13/05/2018 59,500 1.20 ▲ 2.02 58,300 59,500 58,000 1,169,610 69,591,795,000
11/05/2018 59,500 1.20 ▲ 2.02 58,300 59,500 58,000 1,169,610 69,591,795,000
10/05/2018 58,300 -0.10 ▼ -0.17 58,400 59,400 58,000 1,546,130 90,139,379,000
09/05/2018 58,400 -0.60 ▼ -1.03 59,000 59,100 58,100 1,004,740 58,676,816,000
08/05/2018 59,000 -0.60 ▼ -1.02 59,600 59,600 58,800 1,114,210 65,738,390,000
07/05/2018 59,600 0.80 ▲ 1.34 58,800 59,600 58,600 878,040 52,331,184,000
05/05/2018 58,800 0.80 ▲ 1.36 58,000 59,000 58,200 1,171,180 68,865,384,000
04/05/2018 58,800 0.80 ▲ 1.36 58,000 59,000 58,200 1,171,180 68,865,384,000
03/05/2018 58,000 1.00 ▲ 1.72 57,000 58,000 55,700 2,162,850 125,445,300,000
02/05/2018 57,000 -0.10 ▼ -0.18 57,000 58,000 56,800 1,370,180 78,100,260,000
30/04/2018 57,000 2.00 ▲ 3.51 55,000 57,400 54,900 1,597,710 91,069,470,000
27/04/2018 57,000 2.00 ▲ 3.51 55,000 57,400 54,900 1,597,710 91,069,470,000
26/04/2018 55,000 -1.40 ▼ -2.55 56,400 57,700 55,000 2,031,810 111,749,550,000
25/04/2018 56,400 -1.60 ▼ -2.84 58,000 58,500 56,100 1,850,860 104,388,504,000
24/04/2018 56,400 -1.60 ▼ -2.84 58,000 58,500 56,100 1,850,860 104,388,504,000
23/04/2018 58,000 -3.30 ▼ -5.69 61,300 61,700 57,200 1,461,440 84,763,520,000
20/04/2018 61,300 0.60 ▲ 0.98 60,700 61,500 60,300 972,550 59,617,315,000
19/04/2018 60,700 -1.30 ▼ -2.14 62,000 62,100 60,700 2,377,390 144,307,573,000
18/04/2018 62,000 -0.10 ▼ -0.16 62,000 62,900 61,900 1,247,240 77,328,880,000
13/04/2018 62,000 -1.60 ▼ -2.58 63,600 63,900 62,000 2,146,710 133,096,020,000
12/04/2018 63,600 0.60 ▲ 0.94 63,000 63,600 62,100 1,321,110 84,022,596,000
11/04/2018 63,000 -1.40 ▼ -2.22 64,400 65,400 63,000 3,296,390 207,672,570,000
10/04/2018 64,400 1.00 ▲ 1.55 63,400 65,200 63,500 4,490,010 289,156,644,000
09/04/2018 63,400 0.70 ▲ 1.10 62,700 63,600 62,600 1,502,210 95,240,114,000
06/04/2018 62,700 -0.30 ▼ -0.48 63,000 64,300 62,700 3,614,250 226,613,475,000
05/04/2018 63,000 1.30 ▲ 2.06 61,700 63,700 61,500 2,874,100 181,068,300,000
04/04/2018 61,700 0.50 ▲ 0.81 61,200 62,800 61,600 2,297,950 141,783,515,000
03/04/2018 61,200 -0.30 ▼ -0.49 61,500 61,400 60,900 1,140,770 69,815,124,000
02/04/2018 61,500 0.80 ▲ 1.30 60,700 61,700 61,000 2,194,820 134,981,430,000
30/03/2018 60,700 1.20 ▲ 1.98 59,500 61,300 59,400 2,434,830 147,794,181,000
29/03/2018 59,500 0.60 ▲ 1.01 58,900 59,700 59,000 827,280 49,223,160,000
28/03/2018 58,900 -0.60 ▼ -1.02 59,500 59,400 58,800 660,440 38,899,916,000
27/03/2018 59,500 0.30 ▲ 0.50 59,200 60,100 59,000 993,260 59,098,970,000
26/03/2018 59,200 0.60 ▲ 1.01 58,600 59,400 58,600 940,840 55,697,728,000
23/03/2018 58,600 -1.50 ▼ -2.56 60,100 59,600 58,000 2,833,670 166,053,062,000
22/03/2018 60,100 -0.90 ▼ -1.50 61,000 61,400 60,100 1,264,760 76,012,076,000
21/03/2018 61,000 0.50 ▲ 0.82 61,300 61,800 61,000 999,470 60,967,670,000
20/03/2018 61,300 0.80 ▲ 1.31 60,500 62,300 60,000 2,921,440 179,084,272,000
19/03/2018 60,500 -0.30 ▼ -0.50 60,100 60,600 59,900 1,337,110 80,895,155,000
16/03/2018 60,100 -0.50 ▼ -0.83 60,600 60,800 59,700 1,426,890 85,756,089,000
15/03/2018 60,600 -0.20 ▼ -0.33 60,800 61,100 60,300 1,189,330 72,073,398,000
14/03/2018 60,800 0.70 ▲ 1.15 60,100 60,800 59,400 2,070,230 125,869,984,000
13/03/2018 60,100 -1.30 ▼ -2.16 61,400 61,200 59,400 4,159,670 249,996,167,000
12/03/2018 61,400 -0.80 ▼ -1.30 62,200 63,100 61,500 1,611,250 98,930,750,000
09/03/2018 61,600 -0.60 ▼ -0.97 62,200 63,100 61,500 2,068,410 127,414,056,000
08/03/2018 62,200 -0.20 ▼ -0.32 62,200 62,500 61,300 1,316,600 81,892,520,000
07/03/2018 62,200 -1.10 ▼ -1.77 63,300 63,700 61,500 2,000,410 124,425,502,000
06/03/2018 63,300 1.80 ▲ 2.84 61,500 63,300 61,700 2,577,540 163,158,282,000
05/03/2018 61,500 0.40 ▲ 0.65 61,100 64,500 61,300 6,025,340 370,558,410,000
02/03/2018 61,100 0.30 ▲ 0.49 60,800 61,300 60,000 1,840,930 112,480,823,000
01/03/2018 60,800 1.00 ▲ 1.64 59,800 61,200 59,100 2,114,250 128,546,400,000
28/02/2018 59,800 -0.10 ▼ -0.17 59,800 60,400 59,100 1,835,710 109,775,458,000
27/02/2018 59,800 -0.60 ▼ -1.00 60,400 60,800 59,500 1,415,610 84,653,478,000
26/02/2018 60,400 -0.10 ▼ -0.17 60,500 61,800 60,400 2,467,750 149,052,100,000
23/02/2018 60,500 2.10 ▲ 3.47 58,400 60,600 58,500 1,607,200 97,235,600,000
22/02/2018 58,400 -1.00 ▼ -1.71 59,400 59,500 58,200 1,433,060 83,690,704,000
21/02/2018 59,400 0.40 ▲ 0.67 59,000 60,300 59,000 1,574,450 93,522,330,000
14/02/2018 59,000 1.90 ▲ 3.22 57,100 59,300 57,800 1,448,350 85,452,650,000
13/02/2018 59,000 1.90 ▲ 3.22 57,100 59,300 57,800 1,448,350 85,452,650,000
12/02/2018 57,100 2.10 ▲ 3.68 55,000 57,100 54,500 1,166,010 66,579,171,000
09/02/2018 55,000 -0.20 ▼ -0.36 55,200 55,000 52,500 2,139,970 117,698,350,000
08/02/2018 55,200 -1.40 ▼ -2.54 56,600 57,000 55,000 1,709,000 94,336,800,000
07/02/2018 56,600 -0.50 ▼ -0.88 57,100 57,300 56,000 1,872,960 106,009,536,000
06/02/2018 54,200 -2.90 ▼ -5.35 57,100 56,500 53,200 5,312,890 287,958,638,000
05/02/2018 57,100 -3.90 ▼ -6.83 61,000 60,800 57,100 3,754,890 214,404,219,000
02/02/2018 61,000 -0.40 ▼ -0.66 61,600 61,800 60,500 1,518,400 92,622,400,000
01/02/2018 61,600 -1.30 ▼ -2.11 62,900 63,500 61,600 2,086,500 128,528,400,000
31/01/2018 62,900 -1.10 ▼ -1.75 64,000 65,500 62,900 3,988,780 250,894,262,000
30/01/2018 64,000 3.70 ▲ 5.78 60,300 64,000 59,500 4,719,350 302,038,400,000
29/01/2018 60,300 -0.50 ▼ -0.83 60,800 61,900 59,900 1,335,440 80,527,032,000
26/01/2018 60,800 -0.30 ▼ -0.49 61,100 62,000 60,500 1,631,780 99,212,224,000
25/01/2018 61,100 2.20 ▲ 3.60 60,900 62,600 60,900 5,368,250 328,000,075,000
24/01/2018 57,900 -1.00 ▼ -1.73 58,900 61,500 59,400 2,370,820 137,270,478,000
22/01/2018 60,900 2.00 ▲ 3.28 58,900 61,500 59,400 2,509,650 152,837,685,000
19/01/2018 58,900 -0.10 ▼ -0.17 59,000 59,800 58,900 2,002,690 117,958,441,000
18/01/2018 59,000 -0.40 ▼ -0.68 59,000 59,000 57,600 3,314,290 195,543,110,000
17/01/2018 59,000 -2.00 ▼ -3.39 61,000 61,100 59,000 2,259,230 133,294,570,000
16/01/2018 61,000 -0.40 ▼ -0.66 61,000 61,500 60,300 1,512,380 92,255,180,000
15/01/2018 61,000 0.80 ▲ 1.31 60,200 61,200 59,700 2,296,030 140,057,830,000
12/01/2018 60,200 -1.30 ▼ -2.16 61,500 62,000 60,200 2,824,950 170,061,990,000
11/01/2018 61,500 0.30 ▲ 0.49 61,500 61,900 60,700 2,420,150 148,839,225,000
10/01/2018 61,500 -0.60 ▼ -0.98 62,100 63,000 61,100 2,610,670 160,556,205,000
09/01/2018 62,100 1.20 ▲ 1.93 60,900 62,300 60,300 4,010,010 249,021,621,000
08/01/2018 60,900 0.90 ▲ 1.48 60,000 60,900 59,300 2,529,030 154,017,927,000
05/01/2018 60,000 -1.00 ▼ -1.67 61,000 61,100 59,900 2,851,450 171,087,000,000
04/01/2018 61,000 1.20 ▲ 1.97 59,800 61,000 59,900 2,784,800 169,872,800,000
03/01/2018 59,800 -0.10 ▼ -0.17 59,800 60,700 59,500 2,829,930 169,229,814,000
02/01/2018 59,800 2.70 ▲ 4.52 57,100 59,800 57,200 5,022,160 300,325,168,000
31/12/2017 57,100 -0.10 ▼ -0.18 57,200 57,600 57,000 1,559,860 89,068,006,000
29/12/2017 57,100 -0.10 ▼ -0.18 57,200 57,600 57,000 1,559,860 89,068,006,000
28/12/2017 57,200 0.50 ▲ 0.87 56,700 57,600 56,500 1,916,250 109,609,500,000
27/12/2017 56,700 -0.40 ▼ -0.71 57,100 57,500 56,600 1,703,070 96,564,069,000
26/12/2017 57,100 -0.50 ▼ -0.88 57,600 58,000 57,100 1,246,050 71,149,455,000
25/12/2017 57,600 0.50 ▲ 0.87 57,100 58,100 57,300 2,393,910 137,889,216,000
24/12/2017 57,100 0.70 ▲ 1.23 56,400 57,400 56,200 1,738,070 99,243,797,000
22/12/2017 57,100 0.70 ▲ 1.23 56,400 57,400 56,200 1,738,070 99,243,797,000
21/12/2017 56,400 0.10 ▲ 0.18 56,300 57,400 56,100 1,845,520 104,087,328,000
20/12/2017 56,300 1.10 ▲ 1.95 55,200 57,000 55,200 1,960,650 110,384,595,000
19/12/2017 56,300 -0.20 ▼ -0.36 56,500 57,200 56,100 1,793,760 100,988,688,000
18/12/2017 57,200 0.70 ▲ 1.22 56,500 57,200 56,800 161,960 9,264,112,000
17/12/2017 56,500 0.60 ▲ 1.06 55,900 56,800 55,500 1,611,640 91,057,660,000
15/12/2017 55,900 1.20 ▲ 2.15 54,700 55,900 54,500 1,276,430 71,352,437,000
14/12/2017 54,700 1.00 ▲ 1.83 53,700 54,800 53,700 1,625,860 88,934,542,000
13/12/2017 53,700 0.20 ▲ 0.37 53,500 54,700 50,800 3,113,980 167,220,726,000
12/12/2017 53,500 -2.00 ▼ -3.74 55,500 55,200 53,500 2,736,380 146,396,330,000
11/12/2017 54,900 -0.60 ▼ -1.09 55,500 54,900 54,200 333,830 18,327,267,000
10/12/2017 55,500 -0.60 ▼ -1.08 56,100 56,500 55,100 1,924,190 106,792,545,000
08/12/2017 56,100 -0.70 ▼ -1.25 56,800 57,500 55,800 1,655,580 92,878,038,000
07/12/2017 56,100 -0.40 ▼ -0.71 56,800 57,500 55,800 1,556,930 87,343,773,000
05/12/2017 57,300 -1.50 ▼ -2.55 58,800 59,300 57,300 3,558,740 203,915,802,000
04/12/2017 58,800 0.40 ▲ 0.68 58,500 59,100 58,300 2,204,370 129,616,956,000
01/12/2017 58,400 0.00 ■■ 0.00 58,200 58,600 57,700 1,829,280 106,829,952,000
30/11/2017 58,400 -0.90 ▼ -1.52 59,900 60,000 58,400 3,002,720 175,358,848,000
29/11/2017 59,300 1.80 ▲ 3.13 58,000 59,700 57,400 3,845,300 228,026,290,000
28/11/2017 57,500 -0.70 ▼ -1.20 58,000 58,200 57,200 2,292,500 131,818,750,000
27/11/2017 58,200 0.30 ▲ 0.52 58,000 59,700 58,000 2,653,980 154,461,636,000
24/11/2017 57,900 0.30 ▲ 0.52 57,500 58,000 57,000 2,370,820 137,270,478,000
23/11/2017 57,600 -0.40 ▼ -0.69 58,000 58,800 57,200 3,536,130 203,681,088,000
22/11/2017 58,000 0.80 ▲ 1.40 57,000 58,000 57,000 2,596,350 150,588,300,000
21/11/2017 57,200 -0.70 ▼ -1.21 58,200 58,800 57,200 3,385,720 193,663,184,000
20/11/2017 57,900 1.20 ▲ 2.12 56,100 58,000 55,900 3,802,520 220,165,908,000
17/11/2017 56,700 -0.30 ▼ -0.53 57,300 57,300 55,900 3,930,560 222,862,752,000
16/11/2017 57,000 0.10 ▲ 0.18 57,400 58,700 56,600 3,733,760 212,824,320,000
15/11/2017 56,900 3.00 ▲ 5.57 54,100 57,000 54,000 4,665,890 265,489,141,000
14/11/2017 53,900 -0.10 ▼ -0.19 54,500 55,500 53,500 4,332,100 233,500,190,000
13/11/2017 54,000 1.80 ▲ 3.45 52,200 54,800 51,900 4,769,280 257,541,120,000
10/11/2017 52,200 -0.40 ▼ -0.76 52,500 53,300 52,200 1,369,700 71,498,340,000
09/11/2017 52,600 -0.40 ▼ -0.75 53,400 53,500 52,400 1,720,600 90,503,560,000
08/11/2017 53,000 1.80 ▲ 3.52 51,200 53,000 51,000 3,385,930 179,454,290,000
07/11/2017 51,200 -0.20 ▼ -0.39 51,500 51,500 50,900 1,141,790 58,459,648,000
06/11/2017 51,400 0.40 ▲ 0.78 51,400 51,800 50,900 1,608,490 82,676,386,000
03/11/2017 51,000 0.50 ▲ 0.99 50,000 51,000 49,400 1,200,390 61,219,890,000
02/11/2017 50,500 -0.30 ▼ -0.59 50,900 51,400 49,800 1,244,900 62,867,450,000
01/11/2017 50,800 0.40 ▲ 0.79 50,500 51,000 50,400 907,980 46,125,384,000
31/10/2017 50,400 0.40 ▲ 0.80 50,000 51,400 49,600 1,618,160 81,555,264,000
30/10/2017 50,000 -0.20 ▼ -0.40 50,200 50,800 49,900 1,707,190 85,359,500,000
27/10/2017 50,200 0.60 ▲ 1.21 49,400 50,200 49,150 734,980 36,895,996,000
26/10/2017 49,600 -0.10 ▼ -0.20 49,800 49,900 49,000 1,089,860 54,057,056,000
25/10/2017 49,700 0.40 ▲ 0.81 49,500 49,800 49,300 768,500 38,194,450,000
24/10/2017 49,300 0.00 ■■ 0.00 49,300 49,800 49,150 879,390 43,353,927,000
23/10/2017 49,300 -1.00 ▼ -1.99 50,300 50,300 49,300 1,116,150 55,026,195,000
20/10/2017 50,300 -0.30 ▼ -0.59 50,300 50,700 50,000 767,080 38,584,124,000
19/10/2017 50,600 0.10 ▲ 0.20 50,500 51,200 50,100 977,340 49,453,404,000
18/10/2017 50,500 -1.00 ▼ -1.94 51,400 51,900 50,500 1,237,160 62,476,580,000
17/10/2017 51,500 0.10 ▲ 0.19 51,500 51,500 50,900 861,260 44,354,890,000
16/10/2017 51,400 0.20 ▲ 0.39 51,000 52,000 50,900 1,249,640 64,231,496,000
13/10/2017 51,200 0.20 ▲ 0.39 51,200 51,300 50,600 1,078,760 55,232,512,000
12/10/2017 51,000 1.10 ▲ 2.20 50,000 51,400 50,000 2,004,500 102,229,500,000
11/10/2017 49,900 0.60 ▲ 1.22 49,400 50,500 49,300 2,540,980 126,794,902,000
10/10/2017 49,300 0.50 ▲ 1.02 48,750 49,300 48,750 1,234,640 60,867,752,000
09/10/2017 48,800 0.05 ▲ 0.10 49,000 49,000 48,600 585,830 28,588,504,000
06/10/2017 48,750 0.45 ▲ 0.93 48,300 48,800 48,300 569,960 27,785,550,000
05/10/2017 48,300 0.25 ▲ 0.52 48,400 48,950 48,000 658,270 31,794,441,000
04/10/2017 48,050 0.20 ▲ 0.42 47,900 48,200 47,800 518,400 24,909,120,000
03/10/2017 47,850 -0.35 ▼ -0.73 48,200 48,200 47,650 1,087,970 52,059,364,500
02/10/2017 48,200 -0.55 ▼ -1.13 48,750 48,950 48,050 911,190 43,919,358,000
29/09/2017 48,750 -0.20 ▼ -0.41 48,900 49,000 48,600 395,560 19,283,550,000
28/09/2017 48,950 -0.05 ▼ -0.10 49,000 49,250 48,400 774,370 37,905,411,500
27/09/2017 49,000 0.00 ■■ 0.00 49,000 49,400 48,700 868,830 42,572,670,000
26/09/2017 49,000 0.15 ▲ 0.31 48,850 49,000 48,500 878,850 43,063,650,000
25/09/2017 48,850 -0.60 ▼ -1.21 49,750 49,750 48,850 745,050 36,395,692,500
22/09/2017 49,450 0.05 ▲ 0.10 49,600 49,950 49,400 1,394,280 68,947,146,000
21/09/2017 49,400 0.75 ▲ 1.54 48,900 49,600 48,750 2,667,670 131,782,898,000
20/09/2017 48,650 0.25 ▲ 0.52 48,650 48,750 48,350 631,410 30,718,096,500
19/09/2017 48,400 0.05 ▲ 0.10 48,500 48,850 48,400 869,330 42,075,572,000
18/09/2017 48,350 0.15 ▲ 0.31 48,350 48,400 48,000 803,430 38,845,840,500
15/09/2017 48,200 -0.15 ▼ -0.31 48,300 48,500 48,000 794,420 38,291,044,000
14/09/2017 48,350 -0.40 ▼ -0.82 49,000 49,000 48,350 857,090 41,440,301,500
13/09/2017 48,750 0.65 ▲ 1.35 48,300 49,400 48,300 1,944,610 94,799,737,500
12/09/2017 48,100 0.75 ▲ 1.58 47,500 48,100 47,400 853,680 41,062,008,000
11/09/2017 47,350 -0.35 ▼ -0.73 47,700 48,200 47,300 843,320 39,931,202,000
08/09/2017 47,700 -0.20 ▼ -0.42 48,000 48,000 47,700 478,140 22,807,278,000
07/09/2017 47,900 -0.30 ▼ -0.62 48,000 48,300 47,900 479,950 22,989,605,000
06/09/2017 48,200 -0.30 ▼ -0.62 48,450 48,450 47,800 510,590 24,610,438,000
05/09/2017 48,500 -0.10 ▼ -0.21 48,600 48,600 48,250 447,330 21,695,505,000
01/09/2017 48,600 0.10 ▲ 0.21 48,600 48,650 48,300 268,680 13,057,848,000
31/08/2017 48,500 0.70 ▲ 1.46 47,800 48,800 47,800 1,115,030 54,078,955,000
30/08/2017 47,800 0.05 ▲ 0.10 47,650 47,900 47,550 322,140 15,398,292,000
29/08/2017 47,750 0.15 ▲ 0.32 47,500 48,100 47,450 828,090 39,541,297,500
28/08/2017 47,600 0.10 ▲ 0.21 47,300 47,600 47,250 569,140 27,091,064,000
25/08/2017 47,500 -0.20 ▼ -0.42 47,800 47,850 47,500 374,570 17,792,075,000
24/08/2017 47,700 0.50 ▲ 1.06 47,400 47,800 47,200 433,820 20,693,214,000
23/08/2017 47,200 0.10 ▲ 0.21 47,000 47,500 47,000 517,300 24,416,560,000
22/08/2017 47,100 -0.65 ▼ -1.36 47,700 47,750 47,100 416,720 19,627,512,000
21/08/2017 47,750 0.25 ▲ 0.53 48,000 48,000 47,500 355,750 16,987,062,500
18/08/2017 47,500 0.10 ▲ 0.21 47,400 47,800 46,900 363,920 17,286,200,000
17/08/2017 47,400 -1.20 ▼ -2.47 48,000 48,200 47,400 640,030 30,337,422,000
16/08/2017 48,600 -0.30 ▼ -0.61 48,900 48,900 48,450 814,430 39,581,298,000
15/08/2017 48,900 -0.30 ▼ -0.61 49,200 49,200 48,500 820,690 40,131,741,000
14/08/2017 49,200 -0.25 ▼ -0.51 50,000 50,000 49,200 773,240 38,043,408,000
11/08/2017 49,450 0.55 ▲ 1.12 49,000 49,500 48,600 548,460 27,121,347,000
10/08/2017 48,900 0.50 ▲ 1.03 48,000 48,950 48,000 872,820 42,680,898,000
09/08/2017 48,400 -0.55 ▼ -1.12 48,900 48,900 48,150 1,842,380 89,171,192,000
08/08/2017 48,950 -0.90 ▼ -1.81 49,850 50,000 48,950 1,460,460 71,489,517,000
07/08/2017 49,850 -0.25 ▼ -0.50 50,100 50,100 49,700 766,980 38,233,953,000
04/08/2017 50,100 0.00 ■■ 0.00 50,300 50,400 49,550 827,080 41,436,708,000
03/08/2017 50,100 0.70 ▲ 1.42 49,700 51,100 49,500 1,998,770 100,138,377,000
02/08/2017 49,400 0.40 ▲ 0.82 49,150 49,900 48,700 2,150,390 106,229,266,000
01/08/2017 49,000 0.65 ▲ 1.34 48,450 49,450 48,200 1,455,870 71,337,630,000
31/07/2017 48,350 -0.20 ▼ -0.41 48,500 48,600 48,100 663,380 32,074,423,000
28/07/2017 48,550 0.35 ▲ 0.73 48,200 48,650 47,900 1,611,740 78,249,977,000
27/07/2017 48,200 0.40 ▲ 0.84 48,000 48,650 47,700 1,244,010 59,961,282,000
26/07/2017 47,800 1.10 ▲ 2.36 46,700 47,800 46,700 702,050 33,557,990,000
25/07/2017 46,700 0.20 ▲ 0.43 46,500 46,900 46,200 592,490 27,669,283,000
24/07/2017 46,500 0.30 ▲ 0.65 46,200 46,600 46,000 596,990 27,760,035,000
21/07/2017 46,200 -0.60 ▼ -1.28 47,000 47,300 46,200 663,330 30,645,846,000
20/07/2017 46,800 -0.10 ▼ -0.21 46,600 46,900 46,200 896,480 41,955,264,000
19/07/2017 46,900 -0.90 ▼ -1.88 47,800 48,300 46,600 984,170 46,157,573,000
18/07/2017 47,800 -0.20 ▼ -0.42 47,600 48,000 47,350 866,850 41,435,430,000
17/07/2017 48,000 -0.70 ▼ -1.44 48,700 48,700 47,700 905,330 43,455,840,000
14/07/2017 48,700 -0.15 ▼ -0.31 48,850 48,950 48,400 541,080 26,350,596,000
13/07/2017 48,850 0.90 ▲ 1.88 47,800 48,850 47,700 972,830 47,522,745,500
12/07/2017 47,950 0.35 ▲ 0.74 47,900 48,100 47,050 758,630 36,376,308,500
11/07/2017 47,600 -0.60 ▼ -1.24 47,900 48,100 47,000 1,027,560 48,911,856,000
10/07/2017 48,200 -0.40 ▼ -0.82 48,200 48,700 47,600 1,816,570 87,558,674,000
07/07/2017 48,600 0.70 ▲ 1.46 48,100 49,400 48,000 2,447,400 118,943,640,000
06/07/2017 47,900 1.20 ▲ 2.57 46,750 47,900 46,600 1,924,630 92,189,777,000
05/07/2017 46,700 0.10 ▲ 0.21 46,500 46,700 46,450 508,490 23,746,483,000
04/07/2017 46,600 0.20 ▲ 0.43 46,500 46,700 46,300 922,560 42,991,296,000
03/07/2017 46,400 -0.45 ▼ -0.96 46,850 46,850 46,300 662,700 30,749,280,000
30/06/2017 46,850 0.35 ▲ 0.75 46,500 46,850 45,800 1,117,400 52,350,190,000
29/06/2017 46,500 0.15 ▲ 0.32 46,300 46,650 46,300 730,260 33,957,090,000
28/06/2017 46,350 0.65 ▲ 1.42 45,900 46,400 45,650 940,300 43,582,905,000
27/06/2017 45,700 -1.00 ▼ -2.14 46,500 46,600 45,450 2,818,290 128,795,853,000
26/06/2017 46,700 -0.75 ▼ -1.58 47,850 47,850 46,500 1,375,990 64,258,733,000
23/06/2017 47,450 -0.15 ▼ -0.32 47,600 47,800 47,200 759,780 36,051,561,000
22/06/2017 47,600 0.10 ▲ 0.21 47,300 48,300 47,300 1,244,630 59,244,388,000
21/06/2017 47,500 1.35 ▲ 2.93 46,300 47,500 46,050 1,942,410 92,264,475,000
20/06/2017 46,150 -0.15 ▼ -0.32 46,500 46,500 46,000 762,030 35,167,684,500
19/06/2017 46,300 0.60 ▲ 1.31 46,000 46,400 45,950 1,192,040 55,191,452,000
16/06/2017 45,700 0.30 ▲ 0.66 45,500 45,750 45,300 603,990 27,602,343,000
15/06/2017 45,400 0.20 ▲ 0.44 45,250 45,400 45,050 615,030 27,922,362,000
14/06/2017 45,200 -0.15 ▼ -0.33 45,800 45,800 45,100 780,590 35,282,668,000
13/06/2017 45,350 0.65 ▲ 1.45 45,000 45,900 45,000 1,573,850 71,374,097,500
12/06/2017 44,700 -0.45 ▼ -1.00 45,000 45,200 44,600 553,000 24,719,100,000
09/06/2017 45,150 0.95 ▲ 2.15 44,200 45,500 44,200 1,569,640 70,869,246,000
08/06/2017 44,200 0.15 ▲ 0.34 44,000 44,350 43,700 630,430 27,865,006,000
07/06/2017 44,050 -0.25 ▼ -0.56 44,800 44,800 44,050 842,710 37,121,375,500
06/06/2017 44,300 1.05 ▲ 2.43 43,300 44,800 43,300 1,481,770 65,642,411,000
05/06/2017 43,250 0.00 ■■ 0.00 43,600 43,650 43,150 666,610 28,830,882,500
02/06/2017 43,250 -0.20 ▼ -0.46 43,600 43,700 43,100 809,190 34,997,467,500
01/06/2017 43,450 0.45 ▲ 1.05 43,100 43,500 43,100 787,160 34,202,102,000
31/05/2017 43,000 0.00 ■■ 0.00 43,000 43,550 43,000 1,063,000 45,709,000,000
30/05/2017 43,000 0.40 ▲ 0.94 42,300 43,650 42,300 1,868,870 80,361,410,000
29/05/2017 42,600 0.50 ▲ 1.19 42,100 42,700 42,100 634,230 27,018,198,000
26/05/2017 42,100 -0.50 ▼ -1.17 42,600 42,600 42,000 868,540 36,565,534,000
25/05/2017 42,600 0.80 ▲ 1.91 43,000 43,000 42,450 1,713,400 72,990,840,000
24/05/2017 49,100 0.25 ▲ 0.51 49,200 49,250 48,850 1,304,860 64,068,626,000
23/05/2017 48,850 0.35 ▲ 0.72 48,650 49,400 48,500 2,066,240 100,935,824,000
22/05/2017 48,500 0.10 ▲ 0.21 48,500 49,050 48,500 1,719,610 83,401,085,000
19/05/2017 48,400 0.50 ▲ 1.04 47,900 48,400 47,800 718,260 34,763,784,000
18/05/2017 47,900 0.10 ▲ 0.21 47,950 48,700 47,650 909,220 43,551,638,000
17/05/2017 47,800 0.30 ▲ 0.63 47,500 48,000 47,250 553,800 26,471,640,000
16/05/2017 47,500 -0.30 ▼ -0.63 47,800 48,300 47,450 638,370 30,322,575,000
15/05/2017 47,800 -0.20 ▼ -0.42 48,000 48,000 47,750 506,520 24,211,656,000
09/05/2017 48,300 1.30 ▲ 2.77 47,200 48,300 47,200 1,168,370 56,432,271,000
08/05/2017 47,000 -0.10 ▼ -0.21 46,900 47,150 46,800 367,850 17,288,950,000
05/05/2017 47,100 0.10 ▲ 0.21 47,000 47,250 46,900 309,370 14,571,327,000
04/05/2017 47,000 0.00 ■■ 0.00 47,000 47,400 46,900 692,490 32,547,030,000
03/05/2017 47,000 0.55 ▲ 1.18 46,700 47,300 46,450 806,650 37,912,550,000
28/04/2017 46,450 -0.05 ▼ -0.11 46,400 46,550 46,000 444,560 20,649,812,000
27/04/2017 46,500 0.50 ▲ 1.09 46,100 46,700 46,100 1,001,040 46,548,360,000
26/04/2017 46,000 0.35 ▲ 0.77 45,900 46,050 45,700 483,590 22,245,140,000
25/04/2017 45,650 -0.10 ▼ -0.22 45,600 46,000 45,500 602,100 27,485,865,000
24/04/2017 45,750 -0.10 ▼ -0.22 45,850 46,050 45,650 465,680 21,304,860,000
21/04/2017 45,850 0.00 ■■ 0.00 46,200 46,400 45,850 407,700 18,693,045,000
20/04/2017 45,850 -0.15 ▼ -0.33 46,000 46,350 45,800 526,060 24,119,851,000
19/04/2017 46,000 0.00 ■■ 0.00 46,000 46,400 45,900 1,132,270 52,084,420,000
18/04/2017 46,000 0.30 ▲ 0.66 45,700 46,000 45,350 596,530 27,440,380,000
17/04/2017 45,700 -0.35 ▼ -0.76 46,050 46,500 45,700 1,066,820 48,753,674,000
14/04/2017 46,050 -1.20 ▼ -2.54 47,100 47,150 45,900 1,444,000 66,496,200,000
13/04/2017 47,250 -0.30 ▼ -0.63 47,350 47,600 47,200 518,960 24,520,860,000
12/04/2017 47,550 0.60 ▲ 1.28 47,000 47,750 46,950 1,296,510 61,649,050,500
11/04/2017 46,950 -0.05 ▼ -0.11 47,000 47,300 46,800 405,130 19,020,853,500
10/04/2017 47,000 0.00 ■■ 0.00 47,000 47,250 46,900 421,960 19,832,120,000
07/04/2017 47,000 0.45 ▲ 0.97 46,350 47,050 46,350 900,280 42,313,160,000
05/04/2017 46,550 -0.45 ▼ -0.96 47,000 47,000 46,550 598,970 27,882,053,500
04/04/2017 47,000 0.60 ▲ 1.29 46,350 47,000 46,350 981,010 46,107,470,000
03/04/2017 46,400 -0.90 ▼ -1.90 47,300 47,500 46,400 1,994,720 92,555,008,000
31/03/2017 47,300 0.20 ▲ 0.42 47,100 47,700 47,000 1,213,360 57,391,928,000
30/03/2017 47,100 -0.40 ▼ -0.84 47,500 47,850 47,100 752,470 35,441,337,000
29/03/2017 47,500 0.10 ▲ 0.21 47,400 47,800 47,200 605,170 28,745,575,000
28/03/2017 47,400 -0.20 ▼ -0.42 47,600 48,250 47,300 1,161,770 55,067,898,000
27/03/2017 47,600 -0.10 ▼ -0.21 47,600 48,000 47,250 1,021,940 48,644,344,000
24/03/2017 47,700 -0.30 ▼ -0.62 48,400 49,000 47,450 1,937,460 92,416,842,000
23/03/2017 48,000 1.90 ▲ 4.12 46,000 48,000 45,900 2,026,020 97,248,960,000
22/03/2017 46,100 -0.50 ▼ -1.07 46,700 46,750 46,100 1,208,130 55,694,793,000
21/03/2017 46,600 0.00 ■■ 0.00 46,800 47,250 46,600 1,881,270 87,667,182,000
20/03/2017 46,600 0.70 ▲ 1.53 45,900 46,700 45,900 1,573,640 73,331,624,000
17/03/2017 45,900 0.20 ▲ 0.44 45,900 46,300 45,750 987,600 45,330,840,000
16/03/2017 45,700 0.15 ▲ 0.33 45,600 45,900 45,500 610,500 27,899,850,000
15/03/2017 45,550 -0.15 ▼ -0.33 45,700 45,900 45,450 632,570 28,813,563,500
14/03/2017 45,700 -0.05 ▼ -0.11 45,800 46,200 45,700 600,400 27,438,280,000
13/03/2017 45,750 -0.25 ▼ -0.54 46,100 46,300 45,700 463,260 21,194,145,000
10/03/2017 46,000 0.50 ▲ 1.10 45,800 46,400 45,700 1,204,950 55,427,700,000
09/03/2017 45,500 -0.30 ▼ -0.66 45,800 45,900 45,500 517,110 23,528,505,000
08/03/2017 45,800 0.00 ■■ 0.00 45,700 46,000 45,550 486,250 22,270,250,000
07/03/2017 45,800 -0.15 ▼ -0.33 46,000 46,000 45,550 474,030 21,710,574,000
06/03/2017 45,950 0.30 ▲ 0.66 45,650 46,100 45,650 519,090 23,852,185,500
03/03/2017 45,650 0.20 ▲ 0.44 45,450 45,900 45,150 400,430 18,279,629,500
02/03/2017 45,450 -0.25 ▼ -0.55 45,700 45,900 45,400 625,140 28,412,613,000
01/03/2017 45,700 -0.15 ▼ -0.33 45,850 45,900 45,350 814,870 37,239,559,000
28/02/2017 45,850 -0.70 ▼ -1.50 46,600 46,800 45,800 787,960 36,127,966,000
27/02/2017 46,550 0.55 ▲ 1.20 46,000 46,900 46,000 1,791,360 83,387,808,000
24/02/2017 46,000 0.00 ■■ 0.00 46,000 46,100 45,500 929,360 42,750,560,000
23/02/2017 46,000 0.20 ▲ 0.44 45,900 46,350 45,650 1,042,580 47,958,680,000
22/02/2017 45,800 0.40 ▲ 0.88 45,700 46,300 45,400 1,230,810 56,371,098,000
21/02/2017 45,400 0.35 ▲ 0.78 45,300 45,900 45,050 1,056,640 47,971,456,000
20/02/2017 45,050 -0.25 ▼ -0.55 45,300 45,400 45,000 739,970 33,335,648,500
17/02/2017 45,300 0.00 ■■ 0.00 45,200 45,500 44,900 816,130 36,970,689,000
16/02/2017 45,300 -0.70 ▼ -1.52 46,000 46,250 45,300 1,114,930 50,506,329,000
15/02/2017 46,000 -0.40 ▼ -0.86 46,500 46,500 45,800 1,155,260 53,141,960,000
14/02/2017 46,400 1.60 ▲ 3.57 45,000 46,400 44,900 1,942,460 90,130,144,000
13/02/2017 44,800 0.35 ▲ 0.79 44,600 44,850 44,400 843,490 37,788,352,000
10/02/2017 44,450 -0.10 ▼ -0.22 44,500 44,600 44,250 615,430 27,355,863,500
09/02/2017 44,550 -0.05 ▼ -0.11 44,600 44,700 44,500 796,670 35,491,648,500
08/02/2017 44,600 0.10 ▲ 0.22 44,600 44,950 44,450 580,940 25,909,924,000
07/02/2017 44,500 0.20 ▲ 0.45 44,250 44,700 44,250 919,390 40,912,855,000
06/02/2017 44,300 -0.40 ▼ -0.89 44,500 44,500 44,200 553,780 24,532,454,000
03/02/2017 44,700 -0.20 ▼ -0.45 44,700 44,900 44,400 497,380 22,232,886,000
02/02/2017 44,900 -0.20 ▼ -0.44 45,200 45,400 44,600 487,480 21,887,852,000
25/01/2017 45,100 0.40 ▲ 0.89 44,900 45,300 44,650 421,770 19,021,827,000
24/01/2017 44,700 0.25 ▲ 0.56 44,700 44,900 44,300 280,500 12,538,350,000
23/01/2017 44,450 0.25 ▲ 0.57 44,400 44,600 44,200 457,700 20,344,765,000
20/01/2017 44,200 0.40 ▲ 0.91 43,800 44,500 43,750 662,850 29,297,970,000
19/01/2017 43,800 0.00 ■■ 0.00 43,800 44,000 43,450 589,210 25,807,398,000
18/01/2017 43,800 -0.60 ▼ -1.35 44,700 44,700 43,800 496,120 21,730,056,000
17/01/2017 44,400 0.40 ▲ 0.91 44,000 44,800 44,000 521,250 23,143,500,000
16/01/2017 44,000 -0.90 ▼ -2.00 44,900 44,900 44,000 896,110 39,428,840,000
13/01/2017 44,900 -1.05 ▼ -2.29 46,100 46,400 44,700 1,640,150 73,642,735,000
12/01/2017 45,950 -0.15 ▼ -0.33 46,100 46,200 45,850 540,350 24,829,082,500
11/01/2017 46,100 0.10 ▲ 0.22 46,300 46,600 46,100 740,990 34,159,639,000
10/01/2017 46,000 0.80 ▲ 1.77 45,250 46,000 45,150 1,045,680 48,101,280,000
09/01/2017 45,200 0.25 ▲ 0.56 45,050 45,400 44,900 501,610 22,672,772,000
06/01/2017 44,950 -0.15 ▼ -0.33 45,200 45,500 44,950 799,750 35,948,762,500
05/01/2017 45,100 -0.15 ▼ -0.33 45,200 45,400 45,100 613,870 27,685,537,000
04/01/2017 45,250 0.40 ▲ 0.89 44,800 45,700 44,700 1,022,560 46,270,840,000
03/01/2017 44,850 0.85 ▲ 1.93 44,300 44,950 44,300 1,013,070 45,436,189,500
30/12/2016 44,000 0.55 ▲ 1.27 43,600 44,250 43,350 1,643,340 72,306,960,000
29/12/2016 43,450 -0.15 ▼ -0.34 43,800 43,800 43,300 376,220 16,346,759,000
28/12/2016 43,600 0.45 ▲ 1.04 43,250 43,800 43,250 864,320 37,684,352,000
27/12/2016 43,150 0.45 ▲ 1.05 42,700 43,500 42,700 789,970 34,087,205,500
26/12/2016 42,700 0.05 ▲ 0.12 42,650 42,900 42,500 243,940 10,416,238,000
23/12/2016 42,650 0.10 ▲ 0.24 42,850 42,850 42,500 325,140 13,867,221,000
22/12/2016 42,550 0.05 ▲ 0.12 42,800 43,200 42,500 659,310 28,053,640,500
21/12/2016 42,500 -0.05 ▼ -0.12 42,550 42,750 42,450 377,770 16,055,225,000
20/12/2016 42,550 -0.15 ▼ -0.35 42,550 42,900 42,500 293,780 12,500,339,000
19/12/2016 42,700 0.60 ▲ 1.43 42,100 42,700 42,100 218,900 9,347,030,000
16/12/2016 42,100 0.25 ▲ 0.60 41,950 42,100 41,800 298,690 12,574,849,000
15/12/2016 41,850 -0.15 ▼ -0.36 42,000 42,100 41,800 282,950 11,841,457,500
14/12/2016 42,000 0.20 ▲ 0.48 41,800 42,200 41,750 394,960 16,588,320,000
13/12/2016 41,800 -0.40 ▼ -0.95 42,200 42,350 41,800 359,950 15,045,910,000
12/12/2016 42,200 -0.70 ▼ -1.63 43,000 43,000 42,200 372,110 15,703,042,000
09/12/2016 42,900 0.65 ▲ 1.54 42,550 43,500 42,500 355,440 15,248,376,000
08/12/2016 42,250 0.15 ▲ 0.36 42,500 42,500 42,200 145,770 6,158,782,500
07/12/2016 42,100 -0.20 ▼ -0.47 42,300 42,500 42,100 283,670 11,942,507,000
06/12/2016 42,300 -0.30 ▼ -0.70 42,800 42,850 42,300 407,380 17,232,174,000
05/12/2016 42,600 -0.35 ▼ -0.81 43,000 43,200 42,600 320,460 13,651,596,000
02/12/2016 42,950 -0.25 ▼ -0.58 43,200 43,350 42,900 265,850 11,418,257,500
01/12/2016 43,200 -0.15 ▼ -0.35 43,200 43,800 43,200 247,450 10,689,840,000
30/11/2016 43,350 0.20 ▲ 0.46 43,000 43,350 42,900 284,250 12,322,237,500
29/11/2016 43,150 -0.35 ▼ -0.80 43,500 43,500 42,700 488,970 21,099,055,500
28/11/2016 43,500 -0.45 ▼ -1.02 43,950 43,950 43,200 401,290 17,456,115,000
25/11/2016 43,950 -0.40 ▼ -0.90 44,400 44,400 43,900 523,930 23,026,723,500
24/11/2016 44,350 0.40 ▲ 0.91 43,800 44,750 43,800 1,109,900 49,224,065,000
23/11/2016 43,950 0.85 ▲ 1.97 43,300 44,100 43,100 933,400 41,022,930,000
22/11/2016 43,100 0.00 ■■ 0.00 43,000 43,350 43,000 475,660 20,500,946,000
21/11/2016 43,100 0.00 ■■ 0.00 43,200 43,400 42,800 398,940 17,194,314,000
18/11/2016 43,100 0.50 ▲ 1.17 42,500 43,150 42,500 272,520 11,745,612,000
17/11/2016 42,600 -0.45 ▼ -1.05 43,050 43,050 42,600 342,390 14,585,814,000
16/11/2016 43,050 -0.15 ▼ -0.35 43,300 43,400 42,800 483,700 20,823,285,000
15/11/2016 43,200 0.45 ▲ 1.05 42,800 43,200 42,700 410,010 17,712,432,000
14/11/2016 42,750 -0.25 ▼ -0.58 42,700 43,000 42,600 357,500 15,283,125,000
11/11/2016 43,000 0.30 ▲ 0.70 42,900 43,450 42,800 549,240 23,617,320,000
10/11/2016 42,700 0.50 ▲ 1.18 42,600 42,900 42,500 279,210 11,922,267,000
09/11/2016 42,200 -0.65 ▼ -1.52 42,850 42,850 41,100 1,259,800 53,163,560,000
08/11/2016 42,850 0.05 ▲ 0.12 42,800 43,250 42,800 357,870 15,334,729,500
07/11/2016 42,800 0.65 ▲ 1.54 42,100 42,900 42,100 270,420 11,573,976,000
04/11/2016 42,150 0.15 ▲ 0.36 42,000 42,400 42,000 216,080 9,107,772,000
03/11/2016 42,000 -0.60 ▼ -1.41 42,500 42,500 41,700 819,360 34,413,120,000
02/11/2016 42,600 -0.70 ▼ -1.62 43,300 43,400 42,600 607,470 25,878,222,000
01/11/2016 43,300 -0.20 ▼ -0.46 43,600 43,600 43,300 287,980 12,469,534,000
31/10/2016 43,500 -0.10 ▼ -0.23 43,700 43,900 43,500 366,100 15,925,350,000
28/10/2016 43,600 0.40 ▲ 0.93 43,200 43,600 43,150 623,240 27,173,264,000
27/10/2016 43,200 0.20 ▲ 0.47 43,300 43,300 43,000 320,770 13,857,264,000
26/10/2016 43,000 -0.20 ▼ -0.46 43,200 43,600 42,900 498,350 21,429,050,000
25/10/2016 43,200 0.00 ■■ 0.00 43,200 43,900 42,800 798,790 34,507,728,000
24/10/2016 43,200 -0.20 ▼ -0.46 43,400 43,600 43,100 683,800 29,540,160,000
21/10/2016 43,400 -0.10 ▼ -0.23 43,500 43,750 43,400 368,030 15,972,502,000
20/10/2016 43,500 -0.35 ▼ -0.80 44,100 44,200 43,450 452,160 19,668,960,000
19/10/2016 43,850 0.25 ▲ 0.57 43,500 44,150 43,500 484,690 21,253,656,500
18/10/2016 43,600 0.20 ▲ 0.46 43,400 43,850 43,000 461,070 20,102,652,000
17/10/2016 43,400 -0.45 ▼ -1.03 43,900 43,900 43,400 799,570 34,701,338,000
14/10/2016 43,850 -0.15 ▼ -0.34 43,900 44,100 43,800 556,120 24,385,862,000
13/10/2016 44,000 0.20 ▲ 0.46 43,700 44,200 43,400 455,610 20,046,840,000
12/10/2016 43,800 -0.70 ▼ -1.57 44,400 44,600 43,700 737,050 32,282,790,000
11/10/2016 44,500 0.90 ▲ 2.06 43,600 44,500 43,150 1,576,130 70,137,785,000
10/10/2016 43,600 -1.45 ▼ -3.22 45,050 45,050 43,600 2,105,790 91,812,444,000
07/10/2016 45,050 -1.05 ▼ -2.28 46,150 46,300 44,700 2,656,510 119,675,775,500
06/10/2016 46,100 -0.70 ▼ -1.50 46,800 46,950 46,100 808,750 37,283,375,000
05/10/2016 46,800 0.00 ■■ 0.00 47,000 47,000 46,650 482,560 22,583,808,000
04/10/2016 46,800 0.15 ▲ 0.32 46,900 47,350 46,000 1,945,280 91,039,104,000
03/10/2016 46,650 0.00 ■■ 0.00 46,700 47,200 46,300 1,063,670 49,620,205,500
30/09/2016 46,650 -0.70 ▼ -1.48 47,400 47,400 46,650 1,725,770 80,507,170,500
29/09/2016 47,350 -0.55 ▼ -1.15 47,600 48,000 47,100 1,885,090 89,259,011,500
28/09/2016 47,900 0.10 ▲ 0.21 47,650 48,500 47,600 1,675,680 80,265,072,000
27/09/2016 47,800 0.00 ■■ 0.00 47,750 47,800 47,300 2,011,410 96,145,398,000
26/09/2016 47,800 0.40 ▲ 0.84 47,600 48,200 47,600 1,938,720 92,670,816,000
23/09/2016 47,400 0.80 ▲ 1.72 46,800 47,600 46,800 2,331,180 110,497,932,000
22/09/2016 46,600 1.10 ▲ 2.42 45,500 47,400 45,500 2,821,740 131,493,084,000
21/09/2016 45,500 -0.15 ▼ -0.33 45,700 45,900 45,400 872,200 39,685,100,000
20/09/2016 45,650 0.35 ▲ 0.77 45,500 45,900 45,200 1,374,570 62,749,120,500
19/09/2016 45,300 0.30 ▲ 0.67 45,400 45,500 44,800 944,500 42,785,850,000
16/09/2016 45,000 0.20 ▲ 0.45 44,500 45,000 44,400 855,440 38,494,800,000
15/09/2016 44,800 -0.70 ▼ -1.54 45,500 45,500 44,500 1,111,400 49,790,720,000
14/09/2016 45,500 0.30 ▲ 0.66 45,150 45,950 45,000 1,283,090 58,380,595,000
13/09/2016 45,200 0.20 ▲ 0.44 45,000 45,350 44,500 1,151,590 52,051,868,000
12/09/2016 45,000 -0.70 ▼ -1.53 45,500 45,600 44,900 1,220,220 54,909,900,000
09/09/2016 45,700 0.10 ▲ 0.22 46,000 46,500 45,500 1,833,910 83,809,687,000
08/09/2016 45,600 1.50 ▲ 3.40 44,400 46,200 44,200 3,243,480 147,902,688,000
07/09/2016 44,100 -0.10 ▼ -0.23 44,100 44,100 43,500 1,332,450 58,761,045,000
06/09/2016 44,200 -0.30 ▼ -0.67 44,400 44,800 44,200 1,385,380 61,233,796,000
05/09/2016 44,500 0.00 ■■ 0.00 44,500 44,800 44,100 964,870 42,936,715,000
01/09/2016 44,500 0.60 ▲ 1.37 44,300 45,000 44,000 2,145,860 95,490,770,000
31/08/2016 43,900 1.30 ▲ 3.05 42,900 44,400 42,700 3,190,540 140,064,706,000
30/08/2016 42,600 0.00 ■■ 0.00 42,500 42,900 42,500 529,860 22,572,036,000
29/08/2016 42,600 -0.40 ▼ -0.93 43,200 43,500 42,600 996,310 42,442,806,000
26/08/2016 43,000 0.60 ▲ 1.42 42,400 43,400 42,400 2,217,420 95,349,060,000
25/08/2016 42,400 0.40 ▲ 0.95 42,100 42,500 41,900 601,280 25,494,272,000
24/08/2016 42,000 0.30 ▲ 0.72 41,800 42,400 41,800 749,230 31,467,660,000
23/08/2016 41,700 0.20 ▲ 0.48 41,800 41,900 41,400 443,570 18,496,869,000
22/08/2016 41,500 0.10 ▲ 0.24 42,000 42,100 41,500 944,470 39,195,505,000
19/08/2016 42,400 -0.70 ▼ -1.62 43,300 43,300 42,400 662,470 28,088,728,000
18/08/2016 43,100 -0.10 ▼ -0.23 43,200 44,000 43,000 1,044,090 45,000,279,000
17/08/2016 43,200 0.50 ▲ 1.17 42,700 43,500 42,500 1,354,570 58,517,424,000
16/08/2016 42,700 1.10 ▲ 2.64 42,000 43,000 41,600 1,933,670 82,567,709,000
15/08/2016 41,600 0.00 ■■ 0.00 41,600 41,700 41,500 281,220 11,698,752,000
12/08/2016 41,600 -0.20 ▼ -0.48 42,000 42,400 41,500 527,660 21,950,656,000
11/08/2016 41,800 0.70 ▲ 1.70 41,300 41,800 41,200 585,310 24,465,958,000
10/08/2016 41,100 0.20 ▲ 0.49 40,700 41,100 40,700 236,760 9,730,836,000
09/08/2016 40,900 0.30 ▲ 0.74 40,800 40,900 40,600 271,030 11,085,127,000
08/08/2016 40,600 0.10 ▲ 0.25 40,700 41,000 40,600 274,690 11,152,414,000
05/08/2016 40,500 0.10 ▲ 0.25 40,400 40,700 40,200 461,730 18,700,065,000
04/08/2016 40,400 -0.10 ▼ -0.25 40,500 40,800 40,400 340,270 13,746,908,000
03/08/2016 40,500 -0.10 ▼ -0.25 40,600 40,800 40,400 467,420 18,930,510,000
02/08/2016 40,600 -0.50 ▼ -1.22 41,100 41,100 40,500 806,630 32,749,178,000
01/08/2016 41,100 0.10 ▲ 0.24 41,000 41,300 40,800 419,730 17,250,903,000
29/07/2016 41,000 -0.30 ▼ -0.73 41,300 41,400 41,000 241,530 9,902,730,000
28/07/2016 41,300 0.00 ■■ 0.00 41,300 41,700 41,200 512,680 21,173,684,000
27/07/2016 41,300 0.40 ▲ 0.98 41,300 41,700 41,200 554,520 22,901,676,000
26/07/2016 40,900 -0.20 ▼ -0.49 41,100 41,200 40,800 469,520 19,203,368,000
25/07/2016 41,100 -0.20 ▼ -0.48 41,300 41,400 41,100 375,880 15,448,668,000
22/07/2016 41,300 -0.30 ▼ -0.72 41,500 41,500 40,900 958,530 39,587,289,000
21/07/2016 41,600 0.00 ■■ 0.00 41,700 42,000 41,500 448,120 18,641,792,000
20/07/2016 41,600 -0.30 ▼ -0.72 41,900 42,100 41,600 575,060 23,922,496,000
19/07/2016 41,900 -0.70 ▼ -1.64 42,700 42,700 41,700 1,148,610 48,126,759,000
18/07/2016 42,600 0.00 ■■ 0.00 42,500 42,700 42,200 578,400 24,639,840,000
15/07/2016 42,600 -0.40 ▼ -0.93 42,900 43,200 42,600 730,200 31,106,520,000
14/07/2016 43,000 0.10 ▲ 0.23 43,000 43,900 42,900 1,880,280 80,852,040,000
13/07/2016 42,900 0.30 ▲ 0.70 42,600 43,300 42,600 751,090 32,221,761,000
12/07/2016 42,600 0.00 ■■ 0.00 42,600 43,000 42,000 744,580 31,719,108,000
11/07/2016 42,600 -1.00 ▼ -2.29 43,700 44,000 42,600 1,035,540 44,114,004,000
08/07/2016 43,600 0.30 ▲ 0.69 43,400 44,400 43,400 1,594,930 69,538,948,000
07/07/2016 43,300 1.00 ▲ 2.36 42,700 43,900 42,400 1,592,870 68,971,271,000
06/07/2016 42,300 0.10 ▲ 0.24 42,100 42,500 41,900 602,040 25,466,292,000
05/07/2016 42,200 -0.30 ▼ -0.71 42,500 42,700 42,200 791,050 33,382,310,000
04/07/2016 42,500 0.60 ▲ 1.43 42,000 42,700 42,000 863,920 36,716,600,000
01/07/2016 41,900 0.10 ▲ 0.24 42,000 42,300 41,800 579,110 24,264,709,000
30/06/2016 41,800 -0.20 ▼ -0.48 42,500 42,600 41,800 669,690 27,993,042,000
29/06/2016 42,000 0.80 ▲ 1.94 41,100 42,500 41,100 1,250,570 52,523,940,000
28/06/2016 41,200 0.00 ■■ 0.00 41,200 41,400 41,000 328,400 13,530,080,000
27/06/2016 41,200 0.30 ▲ 0.73 40,900 41,400 40,200 587,560 24,207,472,000
24/06/2016 40,900 -1.00 ▼ -2.39 41,700 41,700 39,100 2,562,810 104,818,929,000
23/06/2016 41,900 -0.50 ▼ -1.18 42,300 42,400 41,900 826,170 34,616,523,000
22/06/2016 42,400 -0.30 ▼ -0.70 42,500 42,900 42,400 300,480 12,740,352,000
21/06/2016 42,700 0.00 ■■ 0.00 42,900 43,800 42,600 1,442,710 61,603,717,000
20/06/2016 42,700 2.30 ▲ 5.69 40,500 42,900 40,400 1,877,120 80,153,024,000
17/06/2016 40,400 0.00 ■■ 0.00 40,400 40,500 40,300 206,120 8,327,248,000
16/06/2016 40,400 0.10 ▲ 0.25 40,500 40,600 40,300 359,320 14,516,528,000
15/06/2016 40,300 -0.20 ▼ -0.49 40,500 40,500 40,200 414,560 16,706,768,000
14/06/2016 40,500 0.10 ▲ 0.25 40,300 40,500 40,300 242,560 9,823,680,000
13/06/2016 40,400 -0.10 ▼ -0.25 40,500 40,500 40,400 237,230 9,584,092,000
10/06/2016 40,500 0.00 ■■ 0.00 40,400 40,600 40,400 475,190 19,245,195,000
09/06/2016 40,500 -0.20 ▼ -0.49 40,700 40,700 40,500 325,390 13,178,295,000
08/06/2016 40,700 0.20 ▲ 0.49 40,500 40,700 40,400 516,630 21,026,841,000
07/06/2016 40,500 0.10 ▲ 0.25 40,600 40,600 40,200 559,610 22,664,205,000
06/06/2016 40,400 -0.30 ▼ -0.74 40,700 40,700 40,200 754,110 30,466,044,000
03/06/2016 40,700 -0.10 ▼ -0.25 40,900 40,900 40,600 400,290 16,291,803,000
02/06/2016 40,800 0.00 ■■ 0.00 41,000 41,000 40,700 318,100 12,978,480,000
01/06/2016 40,800 0.00 ■■ 0.00 41,000 41,000 40,800 519,620 21,200,496,000
31/05/2016 40,800 -0.30 ▼ -0.73 41,200 41,200 40,800 589,350 24,045,480,000
30/05/2016 41,100 0.10 ▲ 0.24 41,000 41,400 41,000 447,160 18,378,276,000
27/05/2016 41,000 0.60 ▲ 1.49 40,800 41,100 40,400 543,580 22,286,780,000
26/05/2016 47,500 -0.20 ▼ -0.42 47,800 47,900 47,500 1,328,870 63,121,325,000
25/05/2016 47,700 0.00 ■■ 0.00 47,800 47,900 47,600 598,370 28,542,249,000
24/05/2016 47,700 -0.10 ▼ -0.21 47,900 48,000 47,700 369,180 17,609,886,000
23/05/2016 47,800 -0.10 ▼ -0.21 48,300 48,300 47,800 345,150 16,498,170,000
20/05/2016 47,900 0.20 ▲ 0.42 47,700 47,900 47,700 485,060 23,234,374,000
19/05/2016 47,700 0.00 ■■ 0.00 48,000 48,000 47,600 186,020 8,873,154,000
18/05/2016 47,700 0.10 ▲ 0.21 48,000 48,400 47,700 692,880 33,050,376,000
17/05/2016 47,600 0.30 ▲ 0.63 47,400 47,800 47,300 354,380 16,868,488,000
16/05/2016 47,300 -0.10 ▼ -0.21 47,400 47,500 47,200 310,390 14,681,447,000
13/05/2016 47,400 0.00 ■■ 0.00 47,500 47,600 47,200 393,240 18,639,576,000
12/05/2016 47,400 -0.30 ▼ -0.63 47,900 47,900 47,400 412,430 19,549,182,000
11/05/2016 47,700 0.40 ▲ 0.85 47,700 47,800 47,300 290,200 13,842,540,000
10/05/2016 47,300 0.10 ▲ 0.21 47,100 47,500 47,000 465,650 22,025,245,000
09/05/2016 47,200 -0.30 ▼ -0.63 47,600 47,800 47,200 605,810 28,594,232,000
06/05/2016 47,500 -0.30 ▼ -0.63 47,800 48,000 47,500 693,360 32,934,600,000
05/05/2016 47,800 -0.30 ▼ -0.62 47,900 48,400 47,800 908,780 43,439,684,000
04/05/2016 48,100 -0.50 ▼ -1.03 48,200 48,300 47,700 771,190 37,094,239,000
29/04/2016 48,600 0.20 ▲ 0.41 48,400 48,700 48,300 614,320 29,855,952,000
28/04/2016 48,400 0.70 ▲ 1.47 48,000 49,300 47,700 3,007,080 145,542,672,000
27/04/2016 47,700 -0.20 ▼ -0.42 48,000 48,100 47,500 593,060 28,288,962,000
26/04/2016 47,900 0.00 ■■ 0.00 47,900 48,000 47,500 333,520 15,975,608,000
25/04/2016 47,900 0.10 ▲ 0.21 48,000 48,300 47,800 562,230 26,930,817,000
22/04/2016 47,800 0.50 ▲ 1.06 47,300 47,800 47,100 829,700 39,659,660,000
21/04/2016 47,300 0.20 ▲ 0.42 47,300 47,500 47,100 496,340 23,476,882,000
20/04/2016 47,100 0.10 ▲ 0.21 47,000 47,200 46,900 878,290 41,367,459,000
19/04/2016 47,000 -0.20 ▼ -0.42 47,200 47,500 47,000 545,970 25,660,590,000
15/04/2016 47,200 -0.30 ▼ -0.63 47,600 47,700 47,200 712,110 33,611,592,000
14/04/2016 47,500 -0.10 ▼ -0.21 47,500 47,800 47,500 572,360 27,187,100,000
13/04/2016 47,600 -0.10 ▼ -0.21 47,600 47,800 47,500 568,090 27,041,084,000
12/04/2016 47,700 -0.20 ▼ -0.42 48,000 48,000 47,500 393,630 18,776,151,000
11/04/2016 47,900 0.30 ▲ 0.63 47,800 48,200 47,500 814,800 39,028,920,000
08/04/2016 47,600 -0.20 ▼ -0.42 47,600 48,000 47,600 312,220 14,861,672,000
07/04/2016 47,800 0.40 ▲ 0.84 47,500 47,900 47,400 485,800 23,221,240,000
06/04/2016 47,400 0.40 ▲ 0.85 47,000 47,400 46,900 288,080 13,654,992,000
05/04/2016 47,000 0.20 ▲ 0.43 46,800 47,200 46,700 286,440 13,462,680,000
04/04/2016 46,800 0.00 ■■ 0.00 46,700 47,000 46,700 370,410 17,335,188,000
01/04/2016 46,800 -0.30 ▼ -0.64 47,100 47,200 46,700 530,180 24,812,424,000
31/03/2016 47,100 -0.40 ▼ -0.84 47,500 48,000 47,100 623,130 29,349,423,000
30/03/2016 47,500 0.00 ■■ 0.00 47,500 47,900 47,200 595,920 28,306,200,000
29/03/2016 47,500 -0.50 ▼ -1.04 48,000 48,000 47,400 731,100 34,727,250,000
28/03/2016 48,000 0.10 ▲ 0.21 48,300 48,300 47,900 402,090 19,300,320,000
25/03/2016 47,900 -0.50 ▼ -1.03 48,200 48,400 47,600 1,134,790 54,356,441,000
24/03/2016 48,400 -0.30 ▼ -0.62 48,800 48,900 48,400 831,940 40,265,896,000
23/03/2016 48,700 0.00 ■■ 0.00 48,700 49,000 48,500 573,490 27,928,963,000
22/03/2016 48,700 -0.50 ▼ -1.02 49,000 49,100 48,700 630,690 30,714,603,000
21/03/2016 49,200 -0.10 ▼ -0.20 49,300 49,500 49,000 708,370 34,851,804,000
18/03/2016 49,300 0.80 ▲ 1.65 49,000 49,900 49,000 2,537,440 125,095,792,000
17/03/2016 48,500 0.00 ■■ 0.00 48,600 48,900 48,500 630,200 30,564,700,000
16/03/2016 48,500 0.00 ■■ 0.00 48,500 48,700 48,400 492,970 23,909,045,000
15/03/2016 48,500 -0.20 ▼ -0.41 48,900 49,100 48,500 545,350 26,449,475,000
14/03/2016 48,700 0.20 ▲ 0.41 49,000 49,400 48,700 1,011,740 49,271,738,000
11/03/2016 48,500 0.30 ▲ 0.62 48,400 48,900 48,400 752,610 36,501,585,000
10/03/2016 48,200 0.20 ▲ 0.42 48,000 48,300 47,900 278,390 13,418,398,000
09/03/2016 48,000 0.00 ■■ 0.00 47,800 48,200 47,800 406,000 19,488,000,000
08/03/2016 48,000 -0.60 ▼ -1.23 48,600 48,700 48,000 1,138,510 54,648,480,000
07/03/2016 48,600 -0.40 ▼ -0.82 49,000 49,400 48,600 731,820 35,566,452,000
04/03/2016 49,000 0.20 ▲ 0.41 48,600 49,300 48,600 855,930 41,940,570,000
03/03/2016 48,800 0.10 ▲ 0.21 48,900 49,300 48,800 831,440 40,574,272,000
02/03/2016 48,700 0.50 ▲ 1.04 48,400 48,800 48,300 811,910 39,540,017,000
01/03/2016 48,200 0.40 ▲ 0.84 47,800 48,900 47,600 1,215,810 58,602,042,000
29/02/2016 47,800 0.10 ▲ 0.21 47,900 47,900 47,600 516,250 24,676,750,000
26/02/2016 47,700 0.10 ▲ 0.21 47,800 47,800 47,400 383,230 18,280,071,000
25/02/2016 47,600 -0.20 ▼ -0.42 48,000 48,300 47,600 673,070 32,038,132,000
24/02/2016 47,800 0.00 ■■ 0.00 47,700 48,000 47,600 655,980 31,355,844,000
23/02/2016 47,800 -0.40 ▼ -0.83 48,500 48,500 47,800 727,180 34,759,204,000
22/02/2016 48,200 0.50 ▲ 1.05 47,700 48,200 47,700 518,820 25,007,124,000
19/02/2016 47,700 -0.40 ▼ -0.83 48,000 48,000 47,600 530,400 25,300,080,000
18/02/2016 48,100 0.60 ▲ 1.26 47,700 48,300 47,600 737,190 35,458,839,000
17/02/2016 47,500 0.20 ▲ 0.42 47,500 48,200 47,500 719,440 34,173,400,000
16/02/2016 47,300 0.60 ▲ 1.28 47,000 47,500 46,700 346,480 16,388,504,000
15/02/2016 46,700 -0.20 ▼ -0.43 46,700 46,800 46,300 342,070 15,974,669,000
05/02/2016 46,900 0.40 ▲ 0.86 46,700 47,000 46,500 363,780 17,061,282,000
04/02/2016 46,500 -0.10 ▼ -0.21 46,900 46,900 46,500 282,030 13,114,395,000
03/02/2016 46,600 0.40 ▲ 0.87 46,400 46,900 46,200 641,500 29,893,900,000
02/02/2016 46,200 -0.40 ▼ -0.86 46,300 46,700 46,200 184,210 8,510,502,000
01/02/2016 46,600 0.20 ▲ 0.43 46,500 46,900 46,000 584,110 27,219,526,000
29/01/2016 46,400 0.40 ▲ 0.87 46,300 46,500 45,900 496,970 23,059,408,000
28/01/2016 46,000 -0.30 ▼ -0.65 46,300 46,400 45,800 491,030 22,587,380,000
27/01/2016 46,300 0.40 ▲ 0.87 46,500 46,500 46,200 336,620 15,585,506,000
26/01/2016 45,900 -1.20 ▼ -2.55 46,500 46,600 45,900 661,130 30,345,867,000
25/01/2016 47,100 2.30 ▲ 5.13 45,500 47,100 45,000 892,040 42,015,084,000
22/01/2016 44,800 -0.10 ▼ -0.22 45,000 45,100 44,300 692,750 31,035,200,000
21/01/2016 44,900 0.00 ■■ 0.00 44,800 45,100 44,600 647,810 29,086,669,000
20/01/2016 44,900 -0.20 ▼ -0.44 45,100 45,500 44,900 651,980 29,273,902,000
19/01/2016 45,100 0.20 ▲ 0.45 44,900 45,300 44,700 873,480 39,393,948,000
18/01/2016 44,900 -1.20 ▼ -2.60 45,700 45,700 44,300 2,255,130 101,255,337,000
15/01/2016 46,100 -0.10 ▼ -0.22 46,200 46,500 46,000 593,280 27,350,208,000
14/01/2016 46,200 -0.20 ▼ -0.43 46,100 46,400 46,000 509,720 23,549,064,000
13/01/2016 46,400 -0.50 ▼ -1.07 47,000 47,300 46,300 542,910 25,191,024,000
12/01/2016 46,900 1.00 ▲ 2.18 46,000 46,900 45,700 582,160 27,303,304,000
11/01/2016 45,900 -0.40 ▼ -0.86 46,300 46,300 45,900 805,440 36,969,696,000
08/01/2016 46,300 -0.70 ▼ -1.49 46,800 46,900 46,000 1,773,760 82,125,088,000
07/01/2016 47,000 -0.90 ▼ -1.88 47,900 47,900 47,000 1,841,620 86,556,140,000
06/01/2016 47,900 0.10 ▲ 0.21 47,800 48,100 47,800 446,810 21,402,199,000
05/01/2016 47,800 0.00 ■■ 0.00 47,800 48,000 47,700 734,050 35,087,590,000
04/01/2016 47,800 -0.50 ▼ -1.04 48,400 48,500 47,800 602,210 28,785,638,000
31/12/2015 48,300 0.00 ■■ 0.00 48,300 48,800 48,200 570,340 27,547,422,000
30/12/2015 48,300 0.00 ■■ 0.00 48,600 48,900 48,300 913,890 44,140,887,000
29/12/2015 48,300 0.20 ▲ 0.42 48,200 48,500 48,100 433,620 20,943,846,000
28/12/2015 48,100 0.30 ▲ 0.63 48,000 48,700 47,700 767,110 36,897,991,000
25/12/2015 47,800 0.00 ■■ 0.00 48,000 48,000 47,700 339,400 16,223,320,000
24/12/2015 47,800 -0.10 ▼ -0.21 48,100 48,200 47,800 474,020 22,658,156,000
23/12/2015 47,900 -0.20 ▼ -0.42 48,300 48,400 47,800 606,040 29,029,316,000
22/12/2015 48,100 -0.40 ▼ -0.82 48,500 48,700 48,100 537,270 25,842,687,000
21/12/2015 48,500 -0.40 ▼ -0.82 48,900 48,900 48,300 540,360 26,207,460,000
18/12/2015 48,900 -0.30 ▼ -0.61 49,200 49,300 48,900 825,670 40,375,263,000
17/12/2015 49,200 0.40 ▲ 0.82 49,200 49,500 49,000 916,420 45,087,864,000
16/12/2015 48,800 0.30 ▲ 0.62 48,700 49,300 48,700 1,252,650 61,129,320,000
15/12/2015 48,500 0.70 ▲ 1.46 47,800 48,500 47,800 527,780 25,597,330,000
14/12/2015 47,800 -0.20 ▼ -0.42 47,900 48,200 47,800 434,710 20,779,138,000
11/12/2015 48,000 0.20 ▲ 0.42 47,700 48,500 47,700 558,390 26,802,720,000
10/12/2015 47,800 -0.40 ▼ -0.83 48,200 48,600 47,800 610,110 29,163,258,000
09/12/2015 48,200 -0.80 ▼ -1.63 49,000 49,400 48,200 735,460 35,449,172,000
08/12/2015 49,000 1.50 ▲ 3.16 47,300 49,100 47,100 1,117,670 54,765,830,000
07/12/2015 47,500 -0.40 ▼ -0.84 47,800 48,000 47,500 892,260 42,382,350,000
04/12/2015 47,900 -0.60 ▼ -1.24 48,500 48,500 47,700 861,320 41,257,228,000
03/12/2015 48,500 0.10 ▲ 0.21 48,500 48,700 48,300 343,540 16,661,690,000
02/12/2015 48,400 0.20 ▲ 0.41 48,200 48,700 48,200 675,930 32,715,012,000
01/12/2015 48,200 -0.10 ▼ -0.21 48,600 48,800 48,100 623,880 30,071,016,000
30/11/2015 48,300 -0.60 ▼ -1.23 49,000 49,000 48,300 1,116,850 53,943,855,000
27/11/2015 48,900 -0.10 ▼ -0.20 49,200 49,900 48,900 1,520,660 74,360,274,000
26/11/2015 49,000 -1.00 ▼ -2.00 49,800 50,000 49,000 746,390 36,573,110,000
25/11/2015 50,000 0.90 ▲ 1.83 49,300 50,500 48,500 1,309,410 65,470,500,000
24/11/2015 49,100 -0.40 ▼ -0.81 49,700 49,700 48,400 2,817,650 138,346,615,000
23/11/2015 49,500 -1.50 ▼ -2.94 51,000 51,500 49,500 2,054,830 101,714,085,000
20/11/2015 51,000 -0.50 ▼ -0.97 51,000 52,000 51,000 1,196,900 61,041,900,000
19/11/2015 51,500 -0.50 ▼ -0.96 52,000 53,000 51,500 1,096,120 56,450,180,000
18/11/2015 52,000 0.00 ■■ 0.00 51,500 53,000 51,500 1,366,870 71,077,240,000
17/11/2015 52,000 -2.00 ▼ -3.70 53,500 54,000 52,000 2,136,990 111,123,480,000
16/11/2015 54,000 -0.50 ▼ -0.92 54,000 55,000 53,000 2,413,900 130,350,600,000
13/11/2015 54,500 1.50 ▲ 2.83 53,000 54,500 52,500 2,759,580 150,397,110,000
12/11/2015 53,000 2.50 ▲ 4.95 51,000 53,500 50,500 3,514,400 186,263,200,000
11/11/2015 50,500 -0.50 ▼ -0.98 50,500 52,000 50,500 1,790,510 90,420,755,000
10/11/2015 51,000 -0.50 ▼ -0.97 51,500 52,000 50,500 2,049,910 104,545,410,000
09/11/2015 51,500 -1.00 ▼ -1.90 52,000 52,500 51,500 2,035,350 104,820,525,000
06/11/2015 52,500 -1.00 ▼ -1.87 53,500 54,500 52,000 3,164,790 166,151,475,000
05/11/2015 53,500 1.50 ▲ 2.88 51,500 53,500 51,500 2,727,690 145,931,415,000
04/11/2015 52,000 -0.50 ▼ -0.95 53,000 53,500 52,000 1,772,170 92,152,840,000
03/11/2015 52,500 3.00 ▲ 6.06 50,000 52,500 49,900 3,798,850 199,439,625,000
02/11/2015 49,500 0.20 ▲ 0.41 49,400 51,000 49,300 2,790,190 138,114,405,000
30/10/2015 49,300 0.00 ■■ 0.00 49,400 49,500 48,900 982,600 48,442,180,000
29/10/2015 49,300 0.50 ▲ 1.02 49,300 49,700 49,100 1,846,600 91,037,380,000
28/10/2015 48,800 0.80 ▲ 1.67 48,100 48,900 48,100 2,673,100 130,447,280,000
27/10/2015 48,000 0.40 ▲ 0.84 47,400 48,300 47,400 1,345,230 64,571,040,000
26/10/2015 47,600 0.50 ▲ 1.06 47,500 48,500 47,500 2,631,100 125,240,360,000
23/10/2015 47,100 0.20 ▲ 0.43 47,200 47,400 47,000 719,680 33,896,928,000
22/10/2015 46,900 -0.10 ▼ -0.21 46,800 47,100 46,800 473,620 22,212,778,000
21/10/2015 47,000 -0.30 ▼ -0.63 47,600 47,600 47,000 703,530 33,065,910,000
20/10/2015 47,300 0.20 ▲ 0.42 47,100 47,900 47,000 1,968,330 93,102,009,000
19/10/2015 47,100 0.40 ▲ 0.86 46,700 47,800 46,700 1,396,480 65,774,208,000
16/10/2015 46,700 0.10 ▲ 0.21 46,700 46,900 46,700 548,620 25,620,554,000
15/10/2015 46,600 -0.10 ▼ -0.21 46,900 46,900 46,500 426,740 19,886,084,000
14/10/2015 46,700 1.20 ▲ 2.64 47,000 47,900 46,600 3,076,790 143,686,093,000
13/10/2015 45,500 -0.30 ▼ -0.66 45,800 45,800 45,400 298,120 13,564,460,000
12/10/2015 45,800 0.00 ■■ 0.00 45,700 45,900 45,700 414,610 18,989,138,000
09/10/2015 45,800 0.00 ■■ 0.00 46,000 46,400 45,800 778,950 35,675,910,000
08/10/2015 45,800 0.60 ▲ 1.33 45,200 45,800 45,200 331,030 15,161,174,000
07/10/2015 45,200 -0.80 ▼ -1.74 46,200 46,200 45,000 337,650 15,261,780,000
06/10/2015 46,000 1.00 ▲ 2.22 45,600 46,200 45,400 923,920 42,500,320,000
05/10/2015 45,000 0.40 ▲ 0.90 44,700 45,100 44,600 382,440 17,209,800,000
02/10/2015 44,600 0.00 ■■ 0.00 44,600 44,800 44,500 181,780 8,107,388,000
01/10/2015 44,600 0.10 ▲ 0.22 44,500 44,700 44,400 179,470 8,004,362,000
30/09/2015 44,500 0.00 ■■ 0.00 44,800 44,800 44,300 159,670 7,105,315,000
29/09/2015 44,500 0.00 ■■ 0.00 44,500 44,500 44,300 260,100 11,574,450,000
28/09/2015 44,500 -0.40 ▼ -0.89 44,900 45,000 44,500 267,580 11,907,310,000
25/09/2015 44,900 -0.20 ▼ -0.44 45,200 45,200 44,800 259,280 11,641,672,000
24/09/2015 45,100 0.20 ▲ 0.45 44,800 45,300 44,800 287,470 12,964,897,000
23/09/2015 44,900 -0.30 ▼ -0.66 45,100 45,400 44,900 447,860 20,108,914,000
22/09/2015 45,200 -0.30 ▼ -0.66 45,500 45,600 45,100 289,410 13,081,332,000
21/09/2015 45,500 0.90 ▲ 2.02 44,500 45,500 44,500 548,700 24,965,850,000
18/09/2015 44,600 0.80 ▲ 1.83 44,600 44,900 44,100 743,610 33,165,006,000
17/09/2015 43,800 0.10 ▲ 0.23 43,700 44,000 43,700 121,980 5,342,724,000
16/09/2015 43,700 0.00 ■■ 0.00 43,700 43,900 43,600 123,720 5,406,564,000
15/09/2015 43,700 0.00 ■■ 0.00 43,600 43,900 43,500 91,140 3,982,818,000
14/09/2015 43,700 -0.30 ▼ -0.68 44,000 44,000 43,700 213,260 9,319,462,000
11/09/2015 44,000 -0.20 ▼ -0.45 44,400 44,400 44,000 178,370 7,848,280,000
10/09/2015 44,200 0.10 ▲ 0.23 44,100 44,200 43,900 228,830 10,114,286,000
09/09/2015 44,100 0.20 ▲ 0.46 44,300 44,400 44,100 351,700 15,509,970,000
08/09/2015 43,900 0.30 ▲ 0.69 43,500 44,100 43,500 195,100 8,564,890,000
07/09/2015 43,600 -0.20 ▼ -0.46 44,000 44,000 43,400 143,530 6,257,908,000
04/09/2015 43,800 0.10 ▲ 0.23 43,700 44,100 43,600 200,160 8,767,008,000
03/09/2015 43,700 -0.40 ▼ -0.91 43,900 44,100 43,700 361,300 15,788,810,000
01/09/2015 44,100 -0.10 ▼ -0.23 44,400 44,400 43,900 319,590 14,093,919,000
31/08/2015 44,200 -0.50 ▼ -1.12 44,500 44,800 44,100 383,640 16,956,888,000
28/08/2015 44,700 0.40 ▲ 0.90 44,600 44,800 44,300 883,560 39,495,132,000
27/08/2015 44,300 0.20 ▲ 0.45 44,100 44,600 44,000 701,980 31,097,714,000
26/08/2015 44,100 1.20 ▲ 2.80 43,000 44,500 43,000 960,660 42,365,106,000
25/08/2015 42,900 0.50 ▲ 1.18 42,000 43,500 42,000 1,302,560 55,879,824,000
24/08/2015 42,400 -2.80 ▼ -6.19 44,400 44,600 42,300 2,107,920 89,375,808,000
21/08/2015 45,200 -0.30 ▼ -0.66 45,100 45,200 44,000 1,184,950 53,559,740,000
20/08/2015 45,500 -0.60 ▼ -1.30 46,200 46,200 45,400 384,210 17,481,555,000
19/08/2015 46,100 0.50 ▲ 1.10 45,900 46,500 45,500 860,750 39,680,575,000
18/08/2015 46,600 0.40 ▲ 0.87 46,200 46,700 46,000 751,710 35,029,686,000
17/08/2015 46,200 -0.60 ▼ -1.28 46,800 47,100 46,000 816,140 37,705,668,000
14/08/2015 46,800 -0.20 ▼ -0.43 46,900 47,300 46,500 702,440 32,874,192,000
13/08/2015 47,000 -0.60 ▼ -1.26 47,600 47,600 46,800 1,573,130 73,937,110,000
12/08/2015 47,600 -0.70 ▼ -1.45 48,000 48,000 47,300 1,257,050 59,835,580,000
11/08/2015 48,300 -0.20 ▼ -0.41 48,500 49,000 48,000 861,370 41,604,171,000
10/08/2015 48,500 1.20 ▲ 2.54 47,500 48,500 47,500 1,180,730 57,265,405,000
07/08/2015 47,300 0.50 ▲ 1.07 47,000 47,500 46,700 546,600 25,854,180,000
06/08/2015 46,800 -0.60 ▼ -1.27 47,400 47,600 46,800 561,120 26,260,416,000
05/08/2015 47,400 0.40 ▲ 0.85 47,200 47,400 46,900 312,920 14,832,408,000
04/08/2015 47,000 0.50 ▲ 1.08 46,900 47,400 46,600 526,180 24,730,460,000
03/08/2015 46,500 -0.80 ▼ -1.69 47,000 47,000 46,400 1,136,670 52,855,155,000
31/07/2015 47,300 0.00 ■■ 0.00 47,700 47,800 47,300 541,330 25,604,909,000
30/07/2015 47,300 -0.60 ▼ -1.25 47,900 48,000 47,300 938,320 44,382,536,000
29/07/2015 47,900 -0.30 ▼ -0.62 48,200 48,700 47,700 1,119,080 53,603,932,000
28/07/2015 48,200 -0.80 ▼ -1.63 49,000 49,000 48,200 634,450 30,580,490,000
27/07/2015 49,000 1.40 ▲ 2.94 47,900 49,500 47,800 1,865,720 91,420,280,000
24/07/2015 47,600 0.60 ▲ 1.28 47,200 47,800 47,200 1,217,830 57,968,708,000
23/07/2015 47,000 0.50 ▲ 1.08 46,400 47,900 46,400 2,140,450 100,601,150,000
22/07/2015 46,500 0.90 ▲ 1.97 45,600 46,500 45,500 455,030 21,158,895,000
21/07/2015 45,600 -0.60 ▼ -1.30 46,000 46,100 45,400 876,450 39,966,120,000
20/07/2015 46,200 -0.20 ▼ -0.43 46,400 46,400 45,900 419,830 19,396,146,000
17/07/2015 46,400 0.00 ■■ 0.00 46,300 46,900 46,200 315,540 14,641,056,000
16/07/2015 46,400 0.00 ■■ 0.00 46,200 46,400 45,800 611,060 28,353,184,000
15/07/2015 46,400 -0.50 ▼ -1.07 47,000 47,000 46,400 654,910 30,387,824,000
14/07/2015 46,900 0.00 ■■ 0.00 46,900 47,200 46,600 395,670 18,556,923,000
13/07/2015 46,900 0.30 ▲ 0.64 46,600 47,500 46,500 1,509,580 70,799,302,000
10/07/2015 46,600 -0.10 ▼ -0.21 46,700 47,000 46,400 835,670 38,942,222,000
09/07/2015 46,700 0.00 ■■ 0.00 46,500 46,900 46,200 999,820 46,691,594,000
08/07/2015 46,700 -0.90 ▼ -1.89 47,600 47,800 46,600 1,420,160 66,321,472,000
07/07/2015 47,600 0.10 ▲ 0.21 47,400 48,400 47,200 1,132,850 53,923,660,000
06/07/2015 47,500 0.50 ▲ 1.06 47,100 47,500 47,000 979,490 46,525,775,000
03/07/2015 47,000 -0.20 ▼ -0.42 47,400 47,400 46,900 758,500 35,649,500,000
02/07/2015 47,200 0.40 ▲ 0.85 46,700 47,400 46,600 1,090,220 51,458,384,000
01/07/2015 46,800 0.40 ▲ 0.86 46,400 47,100 46,100 737,610 34,520,148,000
30/06/2015 46,400 -0.40 ▼ -0.85 46,300 46,700 46,300 1,048,220 48,637,408,000
29/06/2015 46,800 0.50 ▲ 1.08 46,800 47,700 46,500 935,540 43,783,272,000
26/06/2015 46,300 1.30 ▲ 2.89 45,100 47,900 45,100 4,210,260 194,935,038,000
25/06/2015 45,000 -0.20 ▼ -0.44 45,100 45,200 45,000 585,020 26,325,900,000
24/06/2015 45,200 -0.30 ▼ -0.66 45,600 45,600 45,200 356,850 16,129,620,000
23/06/2015 45,500 -0.10 ▼ -0.22 45,600 45,700 45,400 623,750 28,380,625,000
22/06/2015 45,600 0.80 ▲ 1.79 45,000 45,800 44,900 1,273,750 58,083,000,000
19/06/2015 44,800 0.30 ▲ 0.67 44,500 45,100 44,500 524,770 23,509,696,000
18/06/2015 44,500 0.10 ▲ 0.23 44,400 45,000 44,400 324,300 14,431,350,000
17/06/2015 44,400 -0.10 ▼ -0.22 44,400 44,600 44,300 483,360 21,461,184,000
16/06/2015 44,500 -0.50 ▼ -1.11 45,000 45,200 44,500 479,370 21,331,965,000
15/06/2015 45,000 -0.10 ▼ -0.22 45,400 45,400 44,800 341,650 15,374,250,000
12/06/2015 45,100 0.30 ▲ 0.67 44,900 45,300 44,900 753,350 33,976,085,000
11/06/2015 44,800 0.20 ▲ 0.45 44,600 44,900 44,600 420,000 18,816,000,000
10/06/2015 44,600 0.30 ▲ 0.68 44,300 44,700 44,100 249,790 11,140,634,000
09/06/2015 44,300 0.00 ■■ 0.00 44,200 45,200 44,200 618,760 27,411,068,000
08/06/2015 44,300 -0.50 ▼ -1.12 45,000 45,100 44,300 698,960 30,963,928,000
05/06/2015 44,800 0.40 ▲ 0.90 44,500 44,900 44,200 578,380 25,911,424,000
04/06/2015 44,400 0.20 ▲ 0.45 44,200 44,500 44,200 224,510 9,968,244,000
03/06/2015 44,200 0.50 ▲ 1.14 43,700 44,800 43,600 638,440 28,219,048,000
02/06/2015 43,700 -0.60 ▼ -1.35 44,300 44,300 43,700 790,020 34,523,874,000
01/06/2015 44,300 -0.70 ▼ -1.56 44,900 44,900 44,300 747,720 33,123,996,000
29/05/2015 45,000 -0.40 ▼ -0.88 45,500 45,500 44,900 357,830 16,102,350,000
28/05/2015 45,400 0.60 ▲ 1.34 45,500 45,900 45,100 1,158,400 52,591,360,000
27/05/2015 52,500 -0.50 ▼ -0.94 53,000 53,500 52,000 1,216,710 63,877,275,000
26/05/2015 53,000 -1.00 ▼ -1.85 53,500 54,000 53,000 953,640 50,542,920,000
25/05/2015 54,000 2.00 ▲ 3.85 52,000 54,000 52,000 1,194,140 64,483,560,000
22/05/2015 52,000 -0.50 ▼ -0.95 52,500 53,000 52,000 639,970 33,278,440,000
21/05/2015 52,500 1.50 ▲ 2.94 51,000 53,000 50,500 1,966,840 103,259,100,000
20/05/2015 51,000 1.80 ▲ 3.66 49,600 51,000 49,500 1,067,870 54,461,370,000
19/05/2015 49,200 0.40 ▲ 0.82 48,700 49,200 48,700 261,290 12,855,468,000
18/05/2015 48,800 -0.30 ▼ -0.61 49,000 49,200 48,800 493,240 24,070,112,000
15/05/2015 49,100 -0.20 ▼ -0.41 49,400 49,600 49,100 222,770 10,938,007,000
14/05/2015 49,300 0.10 ▲ 0.20 49,000 49,600 49,000 284,980 14,049,514,000
13/05/2015 49,200 0.00 ■■ 0.00 49,200 49,300 48,700 471,350 23,190,420,000
12/05/2015 49,200 -0.50 ▼ -1.01 49,700 49,700 49,200 253,240 12,459,408,000
11/05/2015 49,700 -0.20 ▼ -0.40 50,000 50,000 49,600 229,310 11,396,707,000
08/05/2015 49,900 0.00 ■■ 0.00 49,900 50,500 49,900 241,080 12,029,892,000
07/05/2015 49,900 0.30 ▲ 0.60 49,800 50,500 49,600 263,570 13,152,143,000
06/05/2015 49,600 -0.40 ▼ -0.80 50,000 50,500 49,600 406,590 20,166,864,000
05/05/2015 50,000 0.60 ▲ 1.21 49,400 50,500 49,200 444,430 22,221,500,000
04/05/2015 49,400 -2.10 ▼ -4.08 51,500 52,000 49,000 818,280 40,423,032,000
27/04/2015 51,500 1.00 ▲ 1.98 51,500 52,500 51,000 636,760 32,793,140,000
24/04/2015 50,500 0.00 ■■ 0.00 50,500 51,000 50,000 268,410 13,554,705,000
23/04/2015 50,500 0.50 ▲ 1.00 50,500 51,000 49,800 641,410 32,391,205,000
22/04/2015 50,000 0.00 ■■ 0.00 50,000 51,000 50,000 539,100 26,955,000,000
21/04/2015 50,000 -0.50 ▼ -0.99 50,500 51,000 50,000 263,970 13,198,500,000
20/04/2015 50,500 -0.50 ▼ -0.98 51,000 51,000 49,900 358,680 18,113,340,000
17/04/2015 51,000 2.20 ▲ 4.51 48,900 51,500 48,900 1,497,670 76,381,170,000
16/04/2015 48,800 -0.10 ▼ -0.20 48,900 49,200 48,700 152,830 7,458,104,000
15/04/2015 48,900 0.20 ▲ 0.41 48,900 49,000 48,500 223,010 10,905,189,000
14/04/2015 48,700 -0.50 ▼ -1.02 49,200 49,200 48,700 224,290 10,922,923,000
13/04/2015 49,200 0.00 ■■ 0.00 49,200 49,400 49,100 164,060 8,071,752,000
10/04/2015 49,200 0.30 ▲ 0.61 48,900 49,400 48,800 345,170 16,982,364,000
09/04/2015 48,900 0.00 ■■ 0.00 48,900 49,000 48,500 258,950 12,662,655,000
08/04/2015 48,900 0.00 ■■ 0.00 49,000 49,100 48,800 162,560 7,949,184,000
07/04/2015 48,900 0.40 ▲ 0.82 48,400 49,000 48,400 150,220 7,345,758,000
06/04/2015 48,500 -0.30 ▼ -0.61 48,800 49,100 48,500 168,170 8,156,245,000
03/04/2015 48,800 0.70 ▲ 1.46 48,500 48,800 48,100 116,640 5,692,032,000
02/04/2015 48,100 0.40 ▲ 0.84 47,800 48,500 47,700 168,030 8,082,243,000
01/04/2015 47,700 -0.70 ▼ -1.45 48,700 48,700 47,700 270,910 12,922,407,000
31/03/2015 48,400 0.00 ■■ 0.00 48,400 48,700 48,400 233,260 11,289,784,000
30/03/2015 48,400 -0.80 ▼ -1.63 49,400 49,400 48,400 413,070 19,992,588,000
27/03/2015 49,200 -0.10 ▼ -0.20 49,600 49,600 49,200 226,880 11,162,496,000
26/03/2015 49,300 0.10 ▲ 0.20 49,400 49,400 49,200 276,070 13,610,251,000
25/03/2015 49,200 0.10 ▲ 0.20 49,500 49,500 49,000 221,110 10,878,612,000
24/03/2015 49,100 -0.30 ▼ -0.61 49,500 49,500 48,800 349,040 17,137,864,000
23/03/2015 49,400 -0.40 ▼ -0.80 49,800 49,900 49,400 274,890 13,579,566,000
20/03/2015 49,800 0.30 ▲ 0.61 49,500 49,900 49,400 284,340 14,160,132,000
19/03/2015 49,500 -0.10 ▼ -0.20 49,900 50,000 49,500 252,430 12,495,285,000
18/03/2015 49,600 -0.40 ▼ -0.80 50,000 50,000 49,600 228,430 11,330,128,000
17/03/2015 50,000 0.60 ▲ 1.21 49,500 50,500 49,500 717,570 35,878,500,000
16/03/2015 49,400 0.20 ▲ 0.41 49,200 49,400 49,200 214,490 10,595,806,000
13/03/2015 49,200 0.00 ■■ 0.00 49,500 49,700 49,100 284,450 13,994,940,000
12/03/2015 49,200 -0.30 ▼ -0.61 49,500 49,500 49,100 368,140 18,112,488,000
11/03/2015 49,500 -0.20 ▼ -0.40 49,700 49,700 49,400 293,150 14,510,925,000
10/03/2015 49,700 0.50 ▲ 1.02 49,500 49,700 49,300 328,390 16,320,983,000
09/03/2015 49,200 -0.80 ▼ -1.60 49,900 50,000 49,200 414,700 20,403,240,000
06/03/2015 50,000 0.00 ■■ 0.00 50,000 50,500 49,900 335,140 16,757,000,000
05/03/2015 50,000 0.00 ■■ 0.00 50,500 51,000 50,000 393,540 19,677,000,000
04/03/2015 50,000 1.10 ▲ 2.25 49,200 50,500 49,200 993,500 49,675,000,000
03/03/2015 48,900 0.40 ▲ 0.82 48,800 48,900 48,600 214,540 10,491,006,000
02/03/2015 48,500 -0.30 ▼ -0.61 49,000 49,000 48,400 471,270 22,856,595,000
27/02/2015 48,800 -0.20 ▼ -0.41 49,100 49,300 48,700 314,940 15,369,072,000
26/02/2015 49,000 0.50 ▲ 1.03 48,400 49,000 48,400 276,700 13,558,300,000
25/02/2015 48,500 -0.10 ▼ -0.21 48,800 49,000 48,400 520,900 25,263,650,000
24/02/2015 48,600 0.60 ▲ 1.25 48,200 48,800 48,200 351,850 17,099,910,000
13/02/2015 48,000 0.20 ▲ 0.42 48,000 48,200 47,800 198,830 9,543,840,000
12/02/2015 47,800 0.30 ▲ 0.63 47,900 48,200 47,800 435,120 20,798,736,000
11/02/2015 47,500 0.40 ▲ 0.85 47,300 47,500 47,200 139,400 6,621,500,000
10/02/2015 47,100 -0.10 ▼ -0.21 47,200 47,300 47,000 143,310 6,749,901,000
09/02/2015 47,200 -0.10 ▼ -0.21 47,700 47,700 47,200 145,540 6,869,488,000
06/02/2015 47,300 0.10 ▲ 0.21 47,500 47,500 47,200 114,380 5,410,174,000
05/02/2015 47,200 0.30 ▲ 0.64 47,000 47,500 46,900 182,990 8,637,128,000
04/02/2015 46,900 -0.10 ▼ -0.21 47,400 47,400 46,700 307,040 14,400,176,000
03/02/2015 47,000 -0.40 ▼ -0.84 47,400 47,500 47,000 207,170 9,736,990,000
02/02/2015 47,400 -0.10 ▼ -0.21 47,600 47,800 47,300 219,410 10,400,034,000
30/01/2015 47,500 -0.40 ▼ -0.84 48,000 48,100 47,500 587,470 27,904,825,000
29/01/2015 47,900 0.00 ■■ 0.00 47,900 48,000 47,800 224,460 10,751,634,000
28/01/2015 47,900 -0.10 ▼ -0.21 47,900 48,300 47,800 260,670 12,486,093,000
27/01/2015 48,000 -0.40 ▼ -0.83 48,300 48,600 48,000 424,160 20,359,680,000
26/01/2015 48,400 0.00 ■■ 0.00 48,400 48,700 48,400 384,170 18,593,828,000
23/01/2015 48,400 0.20 ▲ 0.41 48,400 48,700 48,200 386,280 18,695,952,000
22/01/2015 48,200 -0.20 ▼ -0.41 48,600 48,600 48,200 299,200 14,421,440,000
21/01/2015 48,400 0.40 ▲ 0.83 48,200 48,800 48,200 607,260 29,391,384,000
20/01/2015 48,000 0.00 ■■ 0.00 48,000 48,200 47,900 344,010 16,512,480,000
19/01/2015 48,000 -0.50 ▼ -1.03 48,500 48,500 48,000 367,020 17,616,960,000
16/01/2015 48,500 -0.20 ▼ -0.41 48,800 48,800 48,400 174,340 8,455,490,000
15/01/2015 48,700 0.10 ▲ 0.21 48,800 48,800 48,400 281,910 13,729,017,000
14/01/2015 48,600 -0.10 ▼ -0.21 48,700 48,900 48,200 421,120 20,466,432,000
13/01/2015 48,700 0.10 ▲ 0.21 48,400 48,800 48,400 242,060 11,788,322,000
12/01/2015 48,600 0.30 ▲ 0.62 48,300 49,200 48,300 679,050 33,001,830,000
09/01/2015 48,300 0.40 ▲ 0.84 47,900 48,500 47,900 320,210 15,466,143,000
08/01/2015 47,900 -0.50 ▼ -1.03 48,300 48,400 47,800 227,300 10,887,670,000
07/01/2015 48,400 0.30 ▲ 0.62 48,100 49,100 48,100 405,560 19,629,104,000
06/01/2015 48,100 0.30 ▲ 0.63 47,500 48,100 47,300 364,050 17,510,805,000
05/01/2015 47,800 -0.20 ▼ -0.42 48,000 48,200 47,600 273,550 13,075,690,000
31/12/2014 48,000 1.70 ▲ 3.67 46,700 48,000 46,500 471,320 22,623,360,000
30/12/2014 46,300 0.40 ▲ 0.87 46,100 46,300 45,400 313,520 14,515,976,000
29/12/2014 45,900 -0.30 ▼ -0.65 46,800 46,800 45,800 198,580 9,114,822,000
26/12/2014 46,200 -0.30 ▼ -0.65 46,500 46,500 46,000 337,170 15,577,254,000
25/12/2014 46,500 -0.40 ▼ -0.85 46,600 46,800 46,400 100,790 4,686,735,000
24/12/2014 46,900 0.00 ■■ 0.00 47,200 47,400 46,800 171,930 8,063,517,000
23/12/2014 46,900 0.60 ▲ 1.30 46,300 47,100 46,200 291,780 13,684,482,000
22/12/2014 46,300 0.70 ▲ 1.54 46,200 46,500 46,000 261,240 12,095,412,000
19/12/2014 45,600 -0.60 ▼ -1.30 47,000 47,000 45,600 327,710 14,943,576,000
18/12/2014 46,200 1.00 ▲ 2.21 45,500 46,600 45,500 280,050 12,938,310,000
17/12/2014 45,200 -2.00 ▼ -4.24 47,300 47,300 44,800 1,067,630 48,256,876,000
16/12/2014 47,200 -0.60 ▼ -1.26 47,700 47,800 47,200 525,220 24,790,384,000
15/12/2014 47,800 -0.30 ▼ -0.62 48,100 48,100 47,800 176,820 8,451,996,000
12/12/2014 48,100 0.70 ▲ 1.48 47,600 48,500 47,500 222,600 10,707,060,000
11/12/2014 47,400 -0.30 ▼ -0.63 47,500 47,700 47,200 319,170 15,128,658,000
10/12/2014 47,700 0.50 ▲ 1.06 47,100 47,800 47,000 462,650 22,068,405,000
09/12/2014 47,200 -1.10 ▼ -2.28 48,100 48,100 47,200 975,650 46,050,680,000
08/12/2014 48,300 -0.40 ▼ -0.82 48,700 48,700 48,200 230,000 11,109,000,000
05/12/2014 48,700 0.10 ▲ 0.21 48,800 48,900 48,500 220,940 10,759,778,000
04/12/2014 48,600 0.40 ▲ 0.83 48,200 48,900 48,200 291,140 14,149,404,000
03/12/2014 48,200 0.50 ▲ 1.05 48,100 49,000 47,800 209,630 10,104,166,000
02/12/2014 47,700 -0.10 ▼ -0.21 47,900 47,900 47,400 361,490 17,243,073,000
01/12/2014 47,800 -0.30 ▼ -0.62 48,000 48,400 47,800 387,370 18,516,286,000
28/11/2014 48,100 -0.60 ▼ -1.23 48,900 48,900 48,100 526,360 25,317,916,000
27/11/2014 48,700 -0.10 ▼ -0.20 49,100 49,100 48,500 311,160 15,153,492,000
26/11/2014 48,800 -0.40 ▼ -0.81 49,500 49,500 48,800 224,690 10,964,872,000
25/11/2014 49,200 0.40 ▲ 0.82 48,800 49,300 48,800 190,010 9,348,492,000
24/11/2014 48,800 -0.30 ▼ -0.61 49,000 49,000 48,600 289,320 14,118,816,000
21/11/2014 49,100 0.10 ▲ 0.20 49,300 49,900 49,000 400,290 19,654,239,000
20/11/2014 49,000 0.00 ■■ 0.00 49,100 49,300 48,800 366,710 17,968,790,000
19/11/2014 49,000 -0.10 ▼ -0.20 49,300 49,500 49,000 669,840 32,822,160,000
18/11/2014 49,100 -0.80 ▼ -1.60 50,000 50,000 49,100 347,210 17,048,011,000
17/11/2014 49,900 -0.10 ▼ -0.20 50,500 50,500 49,900 302,800 15,109,720,000
14/11/2014 50,000 -0.50 ▼ -0.99 50,500 50,500 49,800 459,950 22,997,500,000
13/11/2014 50,500 0.00 ■■ 0.00 50,500 51,000 50,500 321,950 16,258,475,000
12/11/2014 50,500 -0.50 ▼ -0.98 51,000 51,000 50,500 148,270 7,487,635,000
11/11/2014 51,000 0.50 ▲ 0.99 51,000 51,000 50,500 176,690 9,011,190,000
10/11/2014 50,500 0.00 ■■ 0.00 50,500 51,500 50,000 438,060 22,122,030,000
07/11/2014 50,500 0.50 ▲ 1.00 50,000 50,500 49,900 252,440 12,748,220,000
06/11/2014 50,000 -0.50 ▼ -0.99 51,000 51,000 49,900 379,630 18,981,500,000
05/11/2014 50,500 -0.50 ▼ -0.98 51,000 51,500 50,000 296,180 14,957,090,000
04/11/2014 51,000 -0.50 ▼ -0.97 51,000 51,500 50,500 382,940 19,529,940,000
03/11/2014 51,500 0.50 ▲ 0.98 51,500 52,000 51,000 367,540 18,928,310,000
31/10/2014 51,000 1.00 ▲ 2.00 50,000 51,000 49,900 321,640 16,403,640,000
30/10/2014 50,000 0.00 ■■ 0.00 50,000 50,500 50,000 515,410 25,770,500,000
29/10/2014 50,000 1.00 ▲ 2.04 49,000 50,500 49,000 425,130 21,256,500,000
28/10/2014 49,000 0.30 ▲ 0.62 48,500 49,200 48,500 383,290 18,781,210,000
27/10/2014 48,700 -1.10 ▼ -2.21 49,500 49,800 48,700 579,320 28,212,884,000
24/10/2014 49,800 -0.10 ▼ -0.20 50,000 50,500 49,600 480,290 23,918,442,000
23/10/2014 49,900 -0.60 ▼ -1.19 50,000 51,000 49,800 596,130 29,746,887,000
22/10/2014 50,500 0.50 ▲ 1.00 50,500 51,000 50,000 410,150 20,712,575,000
21/10/2014 50,000 0.00 ■■ 0.00 50,000 50,500 49,800 345,010 17,250,500,000
20/10/2014 50,000 -0.50 ▼ -0.99 50,500 51,000 50,000 394,500 19,725,000,000
17/10/2014 50,500 0.80 ▲ 1.61 49,900 50,500 49,000 875,080 44,191,540,000
16/10/2014 49,700 -2.30 ▼ -4.42 51,500 51,500 49,500 1,592,280 79,136,316,000
15/10/2014 52,000 0.00 ■■ 0.00 51,500 52,500 51,000 814,130 42,334,760,000
14/10/2014 52,000 -1.50 ▼ -2.80 53,500 53,500 52,000 361,650 18,805,800,000
13/10/2014 53,500 1.50 ▲ 2.88 52,000 53,500 52,000 452,140 24,189,490,000
10/10/2014 52,000 -0.50 ▼ -0.95 52,500 53,000 51,500 996,930 51,840,360,000
09/10/2014 52,500 -0.50 ▼ -0.94 53,500 53,500 52,500 801,580 42,082,950,000
08/10/2014 53,000 -0.50 ▼ -0.93 53,500 53,500 52,500 605,320 32,081,960,000
07/10/2014 53,500 0.00 ■■ 0.00 53,500 54,000 53,000 844,760 45,194,660,000
06/10/2014 53,500 0.00 ■■ 0.00 53,500 54,000 53,000 571,810 30,591,835,000
03/10/2014 53,500 -0.50 ▼ -0.93 53,500 54,000 53,000 780,160 41,738,560,000
02/10/2014 54,000 0.50 ▲ 0.93 53,500 54,000 53,000 718,170 38,781,180,000
01/10/2014 53,500 1.50 ▲ 2.88 52,500 54,000 52,500 771,760 41,289,160,000
30/09/2014 52,000 0.00 ■■ 0.00 52,000 53,000 51,500 908,550 47,244,600,000
29/09/2014 52,000 -0.50 ▼ -0.95 52,500 53,000 52,000 683,300 35,531,600,000
26/09/2014 52,500 -1.00 ▼ -1.87 53,500 53,500 52,500 765,550 40,191,375,000
25/09/2014 53,500 1.00 ▲ 1.90 53,000 53,500 52,000 1,111,670 59,474,345,000
24/09/2014 52,500 0.00 ■■ 0.00 52,500 53,500 52,000 1,023,270 53,721,675,000
23/09/2014 52,500 -0.50 ▼ -0.94 53,000 54,000 52,500 1,320,590 69,330,975,000
22/09/2014 53,000 -1.00 ▼ -1.85 54,000 54,500 53,000 1,424,110 75,477,830,000
19/09/2014 54,000 -1.00 ▼ -1.82 55,000 55,000 54,000 1,499,270 80,960,580,000
18/09/2014 55,000 -1.50 ▼ -2.65 56,500 56,500 54,500 1,681,870 92,502,850,000
17/09/2014 56,500 0.50 ▲ 0.89 57,000 57,500 56,000 2,089,480 118,055,620,000
16/09/2014 56,000 0.00 ■■ 0.00 56,000 56,500 55,000 1,634,520 91,533,120,000
15/09/2014 56,000 0.00 ■■ 0.00 57,000 57,500 55,500 1,604,040 89,826,240,000
12/09/2014 56,000 0.50 ▲ 0.90 56,000 56,500 55,000 1,274,520 71,373,120,000
11/09/2014 55,500 -0.50 ▼ -0.89 56,000 56,500 55,500 978,400 54,301,200,000
10/09/2014 56,000 0.50 ▲ 0.90 55,500 56,500 54,500 1,663,390 93,149,840,000
09/09/2014 55,500 -3.00 ▼ -5.13 58,500 58,500 54,500 3,943,470 218,862,585,000
08/09/2014 58,500 0.50 ▲ 0.86 58,500 59,500 58,000 2,368,420 138,552,570,000
05/09/2014 58,000 1.00 ▲ 1.75 57,000 58,000 57,000 2,025,880 117,501,040,000
04/09/2014 57,000 0.00 ■■ 0.00 56,500 57,000 56,000 1,391,520 79,316,640,000
03/09/2014 57,000 -0.50 ▼ -0.87 58,000 58,500 56,500 1,754,970 100,033,290,000
29/08/2014 57,500 0.50 ▲ 0.88 57,000 57,500 56,000 1,498,060 86,138,450,000
28/08/2014 57,000 2.00 ▲ 3.64 55,000 57,500 55,000 2,505,050 142,787,850,000
27/08/2014 55,000 0.00 ■■ 0.00 55,000 56,000 54,000 1,956,570 107,611,350,000
26/08/2014 55,000 2.50 ▲ 4.76 52,500 55,500 52,000 3,673,930 202,066,150,000
25/08/2014 52,500 0.50 ▲ 0.96 52,500 53,000 52,000 1,798,790 94,436,475,000
22/08/2014 52,000 0.50 ▲ 0.97 52,000 52,500 51,500 1,804,530 93,835,560,000
21/08/2014 51,500 -0.50 ▼ -0.96 52,000 52,500 51,500 1,643,270 84,628,405,000
20/08/2014 52,000 0.00 ■■ 0.00 52,500 52,500 51,500 1,321,660 68,726,320,000
19/08/2014 53,000 0.50 ▲ 0.95 52,500 54,000 52,500 3,127,310 165,747,430,000
18/08/2014 52,500 1.00 ▲ 1.94 51,500 53,000 51,000 1,735,290 91,102,725,000
15/08/2014 51,500 -0.50 ▼ -0.96 51,500 52,000 51,000 828,590 42,672,385,000
14/08/2014 52,000 0.50 ▲ 0.97 51,500 52,000 51,000 1,283,060 66,719,120,000
13/08/2014 51,500 1.00 ▲ 1.98 51,000 51,500 50,500 842,940 43,411,410,000
12/08/2014 50,500 0.00 ■■ 0.00 50,500 51,000 50,000 634,600 32,047,300,000
11/08/2014 50,500 0.00 ■■ 0.00 51,000 51,000 50,000 640,870 32,363,935,000
08/08/2014 50,500 0.00 ■■ 0.00 51,000 51,500 50,000 738,670 37,302,835,000
07/08/2014 50,500 -0.50 ▼ -0.98 51,000 51,000 50,000 648,290 32,738,645,000
06/08/2014 51,000 -0.50 ▼ -0.97 51,500 51,500 50,500 973,690 49,658,190,000
05/08/2014 51,500 1.50 ▲ 3.00 51,000 52,000 51,000 1,433,070 73,803,105,000
04/08/2014 50,000 0.20 ▲ 0.40 49,900 50,500 49,700 757,490 37,874,500,000
01/08/2014 49,800 -0.70 ▼ -1.39 50,000 50,500 49,700 725,990 36,154,302,000
31/07/2014 50,500 0.60 ▲ 1.20 49,900 50,500 49,700 705,490 35,627,245,000
30/07/2014 49,900 0.20 ▲ 0.40 49,700 51,000 49,700 690,950 34,478,405,000
29/07/2014 49,700 -0.30 ▼ -0.60 50,000 50,500 49,500 938,580 46,647,426,000
28/07/2014 50,000 -1.50 ▼ -2.91 51,000 51,000 49,700 1,675,170 83,758,500,000
25/07/2014 51,500 -1.00 ▼ -1.90 52,500 53,500 51,500 1,257,720 64,772,580,000
24/07/2014 52,500 1.00 ▲ 1.94 51,500 53,000 51,500 1,516,130 79,596,825,000
23/07/2014 51,500 -0.50 ▼ -0.96 51,500 52,500 51,000 1,050,840 54,118,260,000
22/07/2014 52,000 1.00 ▲ 1.96 51,000 53,000 50,500 1,282,720 66,701,440,000
21/07/2014 51,000 -1.50 ▼ -2.86 52,000 53,000 50,500 1,718,340 87,635,340,000
18/07/2014 52,500 3.10 ▲ 6.28 49,200 52,500 49,200 3,985,310 209,228,775,000
17/07/2014 49,400 -0.50 ▼ -1.00 49,800 49,900 49,200 836,020 41,299,388,000
16/07/2014 49,900 -0.10 ▼ -0.20 50,500 51,000 49,900 1,240,280 61,889,972,000
15/07/2014 50,000 0.60 ▲ 1.21 50,500 51,000 49,800 785,570 39,278,500,000
14/07/2014 49,400 0.70 ▲ 1.44 48,700 49,600 48,600 868,190 42,888,586,000
11/07/2014 48,700 -0.10 ▼ -0.20 48,800 48,800 48,200 671,180 32,686,466,000
10/07/2014 48,800 -0.90 ▼ -1.81 49,700 49,700 48,400 1,262,450 61,607,560,000
09/07/2014 49,700 -0.20 ▼ -0.40 50,000 50,000 49,500 682,070 33,898,879,000
08/07/2014 49,900 -0.10 ▼ -0.20 49,900 50,500 49,500 668,720 33,369,128,000
07/07/2014 50,000 0.50 ▲ 1.01 49,900 51,500 49,900 1,768,130 88,406,500,000
04/07/2014 49,500 1.30 ▲ 2.70 48,500 49,600 48,400 1,789,990 88,604,505,000
03/07/2014 48,200 1.20 ▲ 2.55 47,200 48,400 47,200 1,296,890 62,510,098,000
02/07/2014 47,000 0.30 ▲ 0.64 46,700 47,000 46,700 633,630 29,780,610,000
01/07/2014 46,700 0.10 ▲ 0.21 46,600 47,000 46,600 595,450 27,807,515,000
30/06/2014 46,600 -0.20 ▼ -0.43 46,600 47,000 46,600 400,120 18,645,592,000
27/06/2014 46,800 0.30 ▲ 0.65 46,400 47,400 46,400 1,512,800 70,799,040,000
26/06/2014 46,500 -0.10 ▼ -0.21 46,600 46,800 46,400 340,790 15,846,735,000
25/06/2014 46,600 0.40 ▲ 0.87 46,400 46,900 46,300 535,400 24,949,640,000
24/06/2014 46,200 0.30 ▲ 0.65 45,800 46,300 45,700 314,410 14,525,742,000
23/06/2014 45,900 -0.30 ▼ -0.65 46,200 46,200 45,800 208,170 9,555,003,000
20/06/2014 46,200 0.00 ■■ 0.00 46,200 46,800 46,100 279,210 12,899,502,000
19/06/2014 46,200 -0.40 ▼ -0.86 46,600 46,800 45,200 1,065,490 49,225,638,000
18/06/2014 46,600 -0.30 ▼ -0.64 46,900 47,000 46,600 391,410 18,239,706,000
17/06/2014 46,900 0.40 ▲ 0.86 46,500 47,000 46,200 816,170 38,278,373,000
16/06/2014 46,500 -0.50 ▼ -1.06 47,000 47,000 46,200 895,350 41,633,775,000
13/06/2014 47,000 -0.10 ▼ -0.21 47,100 47,200 46,800 453,330 21,306,510,000
12/06/2014 47,100 0.60 ▲ 1.29 47,000 47,500 46,500 1,051,470 49,524,237,000
11/06/2014 46,500 1.60 ▲ 3.56 45,200 46,500 45,100 1,506,620 70,057,830,000
10/06/2014 44,900 0.00 ■■ 0.00 44,600 45,900 44,500 586,890 26,351,361,000
09/06/2014 44,900 -0.10 ▼ -0.22 45,200 45,400 44,700 563,170 25,286,333,000
06/06/2014 45,000 0.80 ▲ 1.81 44,100 45,000 44,100 355,690 16,006,050,000
05/06/2014 44,200 -0.20 ▼ -0.45 44,200 44,400 43,800 390,740 17,270,708,000
04/06/2014 44,400 -0.80 ▼ -1.77 45,200 45,300 44,000 653,550 29,017,620,000
03/06/2014 45,200 -0.20 ▼ -0.44 45,200 45,700 45,100 377,900 17,081,080,000
02/06/2014 45,400 -0.80 ▼ -1.73 46,000 46,200 45,200 558,490 25,355,446,000
30/05/2014 46,200 0.10 ▲ 0.22 46,100 46,800 45,900 659,030 30,447,186,000
29/05/2014 46,100 0.10 ▲ 0.22 46,000 47,200 45,900 940,410 43,352,901,000
28/05/2014 46,000 0.40 ▲ 0.88 46,000 46,500 45,900 690,790 31,776,340,000
27/05/2014 45,600 0.40 ▲ 0.88 45,300 46,000 45,100 891,290 40,642,824,000
26/05/2014 45,200 -0.20 ▼ -0.44 45,000 45,400 44,600 686,760 31,041,552,000
23/05/2014 45,400 -0.40 ▼ -0.87 45,500 46,200 45,100 533,720 24,230,888,000
22/05/2014 45,800 -0.40 ▼ -0.87 46,200 46,400 45,600 1,277,180 58,494,844,000
21/05/2014 46,200 1.80 ▲ 4.05 44,400 46,400 44,000 1,296,900 59,916,780,000
20/05/2014 44,400 0.40 ▲ 0.91 43,900 44,400 43,200 1,072,290 47,609,676,000
19/05/2014 44,000 0.00 ■■ 0.00 44,100 44,800 43,000 901,880 39,682,720,000
16/05/2014 44,000 2.50 ▲ 6.02 41,500 44,000 41,400 1,085,770 47,773,880,000
15/05/2014 41,500 -1.70 ▼ -3.94 43,500 44,600 40,300 1,266,670 52,566,805,000
14/05/2014 43,200 2.40 ▲ 5.88 40,600 43,400 40,600 952,710 41,157,072,000
13/05/2014 40,800 -2.30 ▼ -5.34 40,300 42,400 40,100 2,150,110 87,724,488,000
12/05/2014 43,100 -3.20 ▼ -6.91 44,900 44,900 43,100 1,232,320 53,112,992,000
09/05/2014 46,300 -1.20 ▼ -2.53 46,000 47,500 44,800 1,193,120 55,241,456,000
08/05/2014 47,500 -3.50 ▼ -6.86 49,300 49,300 47,500 1,858,320 88,270,200,000
07/05/2014 51,000 0.20 ▲ 0.39 52,000 52,500 50,500 1,115,910 56,911,410,000
06/05/2014 65,000 -1.00 ▼ -1.52 65,500 66,500 63,000 1,567,890 101,912,850,000
05/05/2014 66,000 -2.50 ▼ -3.65 69,000 69,000 66,000 1,120,840 73,975,440,000
29/04/2014 68,500 0.00 ■■ 0.00 68,000 68,500 67,500 496,380 34,002,030,000
28/04/2014 68,500 1.00 ▲ 1.48 68,000 69,000 67,500 917,950 62,879,575,000
25/04/2014 67,500 2.00 ▲ 3.05 65,500 68,000 65,500 1,127,330 76,094,775,000
24/04/2014 65,500 0.00 ■■ 0.00 65,500 67,000 64,500 1,121,510 73,458,905,000
23/04/2014 65,500 -1.50 ▼ -2.24 67,000 67,500 65,000 692,970 45,389,535,000
22/04/2014 67,000 2.00 ▲ 3.08 65,500 67,000 64,000 1,077,740 72,208,580,000
21/04/2014 65,000 -2.50 ▼ -3.70 67,000 67,500 65,000 1,218,760 79,219,400,000
18/04/2014 67,500 -2.50 ▼ -3.57 70,000 70,000 67,500 1,033,560 69,765,300,000
17/04/2014 70,000 1.00 ▲ 1.45 69,500 70,000 68,500 818,960 57,327,200,000
16/04/2014 69,000 -1.50 ▼ -2.13 70,000 70,500 68,000 1,456,070 100,468,830,000
15/04/2014 70,500 -1.00 ▼ -1.40 71,500 72,000 70,000 1,217,060 85,802,730,000
14/04/2014 71,500 1.00 ▲ 1.42 71,000 72,500 70,500 1,720,820 123,038,630,000
11/04/2014 70,500 0.50 ▲ 0.71 69,500 71,000 69,500 924,700 65,191,350,000
10/04/2014 70,000 -0.50 ▼ -0.71 71,000 71,000 70,000 912,440 63,870,800,000
08/04/2014 70,500 1.00 ▲ 1.44 70,000 71,500 70,000 1,878,400 132,427,200,000
07/04/2014 69,500 1.50 ▲ 2.21 68,500 70,000 68,000 1,118,980 77,769,110,000
04/04/2014 68,000 -0.50 ▼ -0.73 68,500 69,000 67,500 830,330 56,462,440,000
03/04/2014 68,500 0.50 ▲ 0.74 68,500 69,000 67,500 590,550 40,452,675,000
02/04/2014 68,000 -1.00 ▼ -1.45 69,000 70,000 66,500 1,636,330 111,270,440,000
01/04/2014 69,000 -1.00 ▼ -1.43 70,000 70,000 68,000 737,670 50,899,230,000
31/03/2014 70,000 -0.50 ▼ -0.71 72,000 72,000 69,500 860,380 60,226,600,000
28/03/2014 70,500 2.50 ▲ 3.68 69,000 71,000 68,500 994,670 70,124,235,000
27/03/2014 68,000 0.00 ■■ 0.00 68,000 68,500 67,000 944,990 64,259,320,000
26/03/2014 68,000 -1.50 ▼ -2.16 70,000 70,500 67,500 1,658,730 112,793,640,000
25/03/2014 69,500 -1.50 ▼ -2.11 71,000 71,500 69,500 1,139,950 79,226,525,000
24/03/2014 71,000 -0.50 ▼ -0.70 71,000 72,000 71,000 719,940 51,115,740,000
21/03/2014 71,500 0.50 ▲ 0.70 71,000 72,500 70,500 963,090 68,860,935,000
20/03/2014 71,000 -1.00 ▼ -1.39 72,000 72,500 70,500 993,620 70,547,020,000
19/03/2014 72,000 1.00 ▲ 1.41 71,500 73,000 71,500 567,100 40,831,200,000
18/03/2014 71,000 3.50 ▲ 5.19 67,500 72,000 67,000 2,210,540 156,948,340,000
17/03/2014 67,500 0.00 ■■ 0.00 68,500 68,500 67,500 960,750 64,850,625,000
14/03/2014 67,500 -0.50 ▼ -0.74 68,000 68,500 67,000 1,435,730 96,911,775,000
13/03/2014 68,000 0.50 ▲ 0.74 68,000 68,500 67,500 906,880 61,667,840,000
12/03/2014 67,500 0.50 ▲ 0.75 69,500 70,000 67,500 1,966,080 132,710,400,000
11/03/2014 67,000 3.50 ▲ 5.51 63,500 67,500 62,500 2,154,020 144,319,340,000
10/03/2014 63,500 0.50 ▲ 0.79 63,000 63,500 62,500 505,430 32,094,805,000
07/03/2014 63,000 0.50 ▲ 0.80 62,500 63,500 61,500 1,032,190 65,027,970,000
06/03/2014 62,500 0.50 ▲ 0.81 62,000 63,000 61,500 706,070 44,129,375,000
05/03/2014 62,000 1.00 ▲ 1.64 62,000 62,500 61,000 611,560 37,916,720,000
04/03/2014 61,000 -0.50 ▼ -0.81 61,000 61,500 60,000 962,100 58,688,100,000
03/03/2014 61,500 -2.50 ▼ -3.91 63,500 64,000 61,000 1,112,540 68,421,210,000
28/02/2014 64,000 1.00 ▲ 1.59 63,000 64,000 62,000 1,111,220 71,118,080,000
27/02/2014 63,000 -1.50 ▼ -2.33 64,000 65,000 63,000 1,165,490 73,425,870,000
26/02/2014 64,500 3.00 ▲ 4.88 62,000 64,500 61,500 2,226,350 143,599,575,000
25/02/2014 61,500 2.00 ▲ 3.36 58,500 61,500 58,500 1,577,680 97,027,320,000
24/02/2014 59,500 1.50 ▲ 2.59 58,000 59,500 57,000 979,350 58,271,325,000
21/02/2014 58,000 1.00 ▲ 1.75 57,000 58,500 55,500 689,100 39,967,800,000
20/02/2014 57,000 -2.00 ▼ -3.39 59,000 60,000 55,500 1,074,480 61,245,360,000
19/02/2014 59,000 2.00 ▲ 3.51 57,000 59,000 57,000 999,370 58,962,830,000
18/02/2014 57,000 1.00 ▲ 1.79 56,000 57,000 55,500 505,020 28,786,140,000
17/02/2014 56,000 -0.50 ▼ -0.88 56,000 57,000 55,500 359,620 20,138,720,000
14/02/2014 56,500 -0.50 ▼ -0.88 57,000 57,500 56,000 540,290 30,526,385,000
13/02/2014 57,000 0.00 ■■ 0.00 57,000 57,500 56,000 621,020 35,398,140,000
12/02/2014 57,000 2.00 ▲ 3.64 55,500 57,000 55,500 978,110 55,752,270,000
11/02/2014 55,000 -0.50 ▼ -0.90 56,000 56,500 54,500 1,257,350 69,154,250,000
10/02/2014 55,500 2.00 ▲ 3.74 54,000 56,000 53,000 611,330 33,928,815,000
07/02/2014 53,500 -1.00 ▼ -1.83 54,500 55,000 53,500 753,990 40,338,465,000
06/02/2014 54,500 -1.00 ▼ -1.80 55,000 55,500 53,500 538,550 29,350,975,000
27/01/2014 55,500 -0.50 ▼ -0.89 56,000 56,500 55,000 613,960 34,074,780,000
24/01/2014 56,000 1.50 ▲ 2.75 55,000 56,500 54,000 836,990 46,871,440,000
23/01/2014 54,500 1.50 ▲ 2.83 53,000 54,500 52,500 476,170 25,951,265,000
22/01/2014 53,000 0.00 ■■ 0.00 53,500 54,000 52,000 650,280 34,464,840,000
21/01/2014 53,000 1.00 ▲ 1.92 52,000 53,000 51,500 647,850 34,336,050,000
20/01/2014 52,000 0.50 ▲ 0.97 51,500 53,500 51,500 883,960 45,965,920,000
17/01/2014 51,500 1.00 ▲ 1.98 51,000 52,500 50,500 1,192,920 61,435,380,000
16/01/2014 50,500 0.50 ▲ 1.00 51,000 51,000 50,000 915,150 46,215,075,000
15/01/2014 50,000 0.80 ▲ 1.63 49,600 51,500 49,500 1,440,070 72,003,500,000
14/01/2014 49,200 0.10 ▲ 0.20 49,100 49,900 49,000 757,320 37,260,144,000
13/01/2014 49,100 0.40 ▲ 0.82 49,000 49,400 48,700 773,230 37,965,593,000
10/01/2014 48,700 0.30 ▲ 0.62 48,500 49,500 48,500 704,840 34,325,708,000
09/01/2014 48,400 0.60 ▲ 1.26 47,700 48,400 47,700 317,250 15,354,900,000
08/01/2014 47,800 0.30 ▲ 0.63 47,400 48,000 47,400 129,600 6,194,880,000
07/01/2014 47,500 -0.50 ▼ -1.04 48,000 48,000 47,500 290,990 13,822,025,000
06/01/2014 48,000 0.70 ▲ 1.48 47,300 48,000 47,000 301,670 14,480,160,000
03/01/2014 47,300 -0.10 ▼ -0.21 47,300 47,400 47,000 165,110 7,809,703,000
02/01/2014 47,400 0.30 ▲ 0.64 47,600 47,800 47,200 207,470 9,834,078,000
31/12/2013 47,100 0.40 ▲ 0.86 46,900 48,000 46,500 602,000 28,354,200,000
30/12/2013 46,700 -0.40 ▼ -0.85 47,400 47,400 46,700 365,750 17,080,525,000
27/12/2013 47,100 0.00 ■■ 0.00 47,200 47,400 47,100 185,110 8,718,681,000
26/12/2013 47,100 0.30 ▲ 0.64 46,800 47,400 46,800 443,380 20,883,198,000
25/12/2013 46,800 -0.10 ▼ -0.21 47,000 47,000 46,800 315,920 14,785,056,000
24/12/2013 46,900 -0.30 ▼ -0.64 47,100 47,200 46,900 219,700 10,303,930,000
23/12/2013 47,200 0.20 ▲ 0.43 47,000 47,500 47,000 132,970 6,276,184,000
20/12/2013 47,000 -0.30 ▼ -0.63 47,500 47,500 47,000 169,680 7,974,960,000
19/12/2013 47,300 0.00 ■■ 0.00 47,300 47,500 47,200 222,690 10,533,237,000
18/12/2013 47,300 0.10 ▲ 0.21 47,400 47,400 47,000 127,750 6,042,575,000
17/12/2013 47,200 0.00 ■■ 0.00 47,200 47,400 47,100 118,230 5,580,456,000
16/12/2013 47,200 0.00 ■■ 0.00 47,200 47,300 47,000 106,870 5,044,264,000
13/12/2013 47,200 0.40 ▲ 0.85 47,100 47,500 47,000 191,610 9,043,992,000
12/12/2013 46,800 0.00 ■■ 0.00 46,800 46,800 46,400 332,300 15,551,640,000
11/12/2013 46,800 -0.40 ▼ -0.85 47,200 47,200 46,500 328,330 15,365,844,000
10/12/2013 47,200 -0.30 ▼ -0.63 47,500 47,500 47,100 364,830 17,219,976,000
09/12/2013 47,500 -0.50 ▼ -1.04 48,000 48,000 47,500 376,760 17,896,100,000
06/12/2013 48,000 -0.10 ▼ -0.21 48,100 48,200 47,700 509,580 24,459,840,000
05/12/2013 48,100 -0.70 ▼ -1.43 48,800 48,800 48,100 712,960 34,293,376,000
04/12/2013 48,800 0.00 ■■ 0.00 49,100 49,100 48,700 464,680 22,676,384,000
03/12/2013 48,800 0.50 ▲ 1.04 48,100 49,500 48,000 1,303,680 63,619,584,000
02/12/2013 48,300 0.20 ▲ 0.42 48,300 48,400 48,000 287,190 13,871,277,000
29/11/2013 48,100 -0.30 ▼ -0.62 48,300 48,500 48,100 190,290 9,152,949,000
28/11/2013 48,400 -0.20 ▼ -0.41 48,400 48,700 48,400 153,520 7,430,368,000
27/11/2013 48,600 0.00 ■■ 0.00 48,700 48,800 48,300 204,670 9,946,962,000
26/11/2013 48,600 0.00 ■■ 0.00 48,500 48,700 48,300 279,960 13,606,056,000
25/11/2013 48,600 0.10 ▲ 0.21 48,600 48,800 48,300 447,070 21,727,602,000
22/11/2013 48,500 0.50 ▲ 1.04 48,200 48,600 47,900 175,950 8,533,575,000
21/11/2013 48,000 -0.10 ▼ -0.21 48,200 50,000 48,000 472,460 22,678,080,000
20/11/2013 48,100 -0.20 ▼ -0.41 48,300 48,300 47,700 273,870 13,173,147,000
19/11/2013 48,300 0.20 ▲ 0.42 48,200 48,400 48,000 314,080 15,170,064,000
18/11/2013 48,100 0.50 ▲ 1.05 48,000 48,600 47,900 518,370 24,933,597,000
15/11/2013 47,600 1.30 ▲ 2.81 46,500 47,700 46,500 707,550 33,679,380,000
14/11/2013 46,300 0.10 ▲ 0.22 46,300 46,500 46,200 108,680 5,031,884,000
13/11/2013 46,200 -0.10 ▼ -0.22 46,500 46,500 46,100 77,830 3,595,746,000
12/11/2013 46,300 0.20 ▲ 0.43 46,100 46,600 46,100 277,180 12,833,434,000
11/11/2013 46,100 0.10 ▲ 0.22 46,100 46,200 45,900 147,110 6,781,771,000
08/11/2013 46,000 0.20 ▲ 0.44 45,800 46,000 45,800 142,130 6,537,980,000
07/11/2013 45,800 -0.30 ▼ -0.65 46,000 46,100 45,800 205,880 9,429,304,000
06/11/2013 46,100 0.20 ▲ 0.44 46,000 46,100 45,900 147,130 6,782,693,000
05/11/2013 45,900 -0.10 ▼ -0.22 46,000 46,000 45,900 170,070 7,806,213,000
04/11/2013 46,000 0.00 ■■ 0.00 46,100 46,100 45,800 55,500 2,553,000,000
01/11/2013 46,000 0.20 ▲ 0.44 46,000 46,000 45,800 124,810 5,741,260,000
31/10/2013 45,800 -0.20 ▼ -0.43 46,100 46,100 45,800 136,460 6,249,868,000
30/10/2013 46,000 0.40 ▲ 0.88 45,600 46,300 45,600 251,170 11,553,820,000
29/10/2013 45,600 0.20 ▲ 0.44 45,200 45,700 45,200 118,960 5,424,576,000
28/10/2013 45,400 -0.20 ▼ -0.44 46,000 46,000 45,400 90,570 4,111,878,000
25/10/2013 45,600 -0.40 ▼ -0.87 45,900 46,000 45,500 257,460 11,740,176,000
24/10/2013 46,000 -0.20 ▼ -0.43 46,000 46,500 46,000 257,910 11,863,860,000
23/10/2013 46,200 0.20 ▲ 0.43 45,800 46,200 45,800 228,910 10,575,642,000
22/10/2013 46,000 -0.20 ▼ -0.43 45,900 46,200 45,900 213,510 9,821,460,000
21/10/2013 46,200 0.00 ■■ 0.00 46,200 46,600 46,100 357,910 16,535,442,000
18/10/2013 46,200 0.30 ▲ 0.65 46,000 46,800 46,000 470,030 21,715,386,000
17/10/2013 45,900 0.20 ▲ 0.44 46,100 46,400 45,700 413,030 18,958,077,000
16/10/2013 45,700 0.20 ▲ 0.44 45,700 45,700 45,300 361,750 16,531,975,000
15/10/2013 45,500 0.60 ▲ 1.34 45,100 45,500 45,000 147,540 6,713,070,000
14/10/2013 44,900 -0.10 ▼ -0.22 45,100 45,100 44,700 164,050 7,365,845,000
11/10/2013 45,000 -0.10 ▼ -0.22 45,300 45,500 44,900 194,600 8,757,000,000
10/10/2013 45,100 -0.60 ▼ -1.31 45,600 45,800 45,100 259,470 11,702,097,000
09/10/2013 45,700 -0.20 ▼ -0.44 45,900 46,100 45,600 203,180 9,285,326,000
08/10/2013 45,900 -0.20 ▼ -0.43 46,100 46,100 45,600 150,880 6,925,392,000
07/10/2013 46,100 0.50 ▲ 1.10 45,500 46,300 45,500 244,840 11,287,124,000
04/10/2013 45,600 0.80 ▲ 1.79 45,000 45,800 44,800 435,780 19,871,568,000
03/10/2013 44,800 -0.30 ▼ -0.67 45,100 45,100 44,700 180,150 8,070,720,000
02/10/2013 45,100 0.30 ▲ 0.67 44,800 45,200 44,800 125,270 5,649,677,000
01/10/2013 44,800 -0.30 ▼ -0.67 44,900 45,300 44,800 309,650 13,872,320,000
30/09/2013 45,100 0.10 ▲ 0.22 45,400 45,400 44,900 191,710 8,646,121,000
27/09/2013 45,000 -0.20 ▼ -0.44 45,300 45,300 44,600 134,960 6,073,200,000
26/09/2013 45,200 0.40 ▲ 0.89 44,800 45,200 44,500 179,940 8,133,288,000
25/09/2013 44,800 -0.40 ▼ -0.88 45,300 45,400 44,600 252,640 11,318,272,000
24/09/2013 45,200 0.80 ▲ 1.80 44,500 45,600 44,500 335,390 15,159,628,000
23/09/2013 44,400 0.90 ▲ 2.07 43,500 44,500 43,500 322,410 14,315,004,000
20/09/2013 43,500 0.10 ▲ 0.23 43,400 43,700 43,400 44,400 1,931,400,000
19/09/2013 43,400 0.10 ▲ 0.23 43,600 43,900 43,400 137,210 5,954,914,000
18/09/2013 43,300 0.40 ▲ 0.93 43,300 43,800 43,000 206,220 8,929,326,000
17/09/2013 42,900 0.20 ▲ 0.47 42,900 43,300 42,600 158,300 6,791,070,000
16/09/2013 42,700 -0.10 ▼ -0.23 42,900 43,000 42,600 171,720 7,332,444,000
13/09/2013 42,800 -0.20 ▼ -0.47 42,800 43,300 42,800 109,090 4,669,052,000
12/09/2013 43,000 -0.30 ▼ -0.69 43,100 43,600 43,000 192,520 8,278,360,000
11/09/2013 43,300 -0.20 ▼ -0.46 43,900 44,300 43,300 232,820 10,081,106,000
10/09/2013 43,500 0.30 ▲ 0.69 43,200 43,900 43,200 61,870 2,691,345,000
09/09/2013 43,200 -1.10 ▼ -2.48 44,300 44,300 42,900 136,590 5,900,688,000
06/09/2013 44,300 0.60 ▲ 1.37 43,900 44,900 43,600 265,600 11,766,080,000
05/09/2013 43,700 0.80 ▲ 1.86 43,200 43,800 42,800 241,450 10,551,365,000
04/09/2013 42,900 0.10 ▲ 0.23 43,100 43,300 42,600 255,430 10,957,947,000
03/09/2013 42,800 -0.30 ▼ -0.70 43,700 43,700 42,800 58,660 2,510,648,000
30/08/2013 43,100 0.50 ▲ 1.17 43,000 43,200 42,500 229,370 9,885,847,000
29/08/2013 42,600 -0.20 ▼ -0.47 42,600 43,500 42,600 139,290 5,933,754,000
28/08/2013 42,800 -1.60 ▼ -3.60 43,800 44,000 42,200 433,180 18,540,104,000
27/08/2013 44,400 -0.20 ▼ -0.45 44,900 44,900 44,200 122,680 5,446,992,000
26/08/2013 44,600 -0.10 ▼ -0.22 44,600 44,800 44,000 199,040 8,877,184,000
23/08/2013 44,700 -0.70 ▼ -1.54 45,500 45,600 44,500 440,450 19,688,115,000
22/08/2013 45,400 -1.00 ▼ -2.16 46,400 46,400 45,100 373,950 16,977,330,000
21/08/2013 46,400 -0.40 ▼ -0.85 46,800 46,800 45,000 472,880 21,941,632,000
20/08/2013 46,800 -0.30 ▼ -0.64 47,000 47,100 46,400 448,010 20,966,868,000
19/08/2013 47,100 1.10 ▲ 2.39 46,000 47,600 45,900 538,180 25,348,278,000
16/08/2013 46,000 0.20 ▲ 0.44 45,700 46,000 45,200 320,220 14,730,120,000
15/08/2013 45,800 1.60 ▲ 3.62 45,300 46,200 44,900 805,360 36,885,488,000
14/08/2013 45,700 0.20 ▲ 0.44 45,500 45,700 45,300 198,010 9,049,057,000
13/08/2013 45,500 0.10 ▲ 0.22 45,400 45,900 45,200 426,440 19,403,020,000
12/08/2013 45,400 -0.20 ▼ -0.44 45,800 45,800 45,200 199,710 9,066,834,000
09/08/2013 45,600 0.40 ▲ 0.88 45,200 45,600 45,100 204,960 9,346,176,000
08/08/2013 45,200 -1.10 ▼ -2.38 46,300 46,300 45,200 363,680 16,438,336,000
07/08/2013 46,300 1.10 ▲ 2.43 45,500 46,700 45,300 826,400 38,262,320,000
06/08/2013 45,200 0.70 ▲ 1.57 44,500 45,300 44,500 475,480 21,491,696,000
05/08/2013 44,500 1.30 ▲ 3.01 43,300 45,400 43,300 564,080 25,101,560,000
02/08/2013 43,200 0.30 ▲ 0.70 43,300 43,400 43,100 77,930 3,366,576,000
01/08/2013 42,900 -0.10 ▼ -0.23 43,000 43,100 42,900 77,340 3,317,886,000
31/07/2013 43,000 0.00 ■■ 0.00 43,300 43,300 42,700 83,540 3,592,220,000
30/07/2013 43,000 0.80 ▲ 1.90 42,100 43,000 42,000 90,410 3,887,630,000
29/07/2013 42,200 -0.70 ▼ -1.63 42,900 42,900 42,000 179,400 7,570,680,000
26/07/2013 42,900 -0.50 ▼ -1.15 43,600 43,600 42,800 58,250 2,498,925,000
25/07/2013 43,400 0.40 ▲ 0.93 43,400 43,700 43,000 107,830 4,679,822,000
24/07/2013 43,000 -0.60 ▼ -1.38 43,200 43,400 43,000 239,630 10,304,090,000
23/07/2013 43,600 -0.30 ▼ -0.68 43,900 43,900 43,500 95,720 4,173,392,000
22/07/2013 43,900 0.00 ■■ 0.00 44,300 44,300 43,500 66,820 2,933,398,000
19/07/2013 43,900 0.60 ▲ 1.39 43,700 43,900 43,300 113,860 4,998,454,000
18/07/2013 43,300 -0.40 ▼ -0.92 43,700 44,000 43,300 65,160 2,821,428,000
17/07/2013 43,700 0.10 ▲ 0.23 44,000 44,000 43,700 145,010 6,336,937,000
16/07/2013 43,600 0.50 ▲ 1.16 43,300 43,900 43,100 107,880 4,703,568,000
15/07/2013 43,100 0.10 ▲ 0.23 43,300 43,300 42,700 75,830 3,268,273,000
12/07/2013 43,000 0.60 ▲ 1.42 42,300 43,000 42,300 102,160 4,392,880,000
11/07/2013 42,400 -0.10 ▼ -0.24 42,600 42,600 42,200 108,660 4,607,184,000
10/07/2013 42,500 -0.10 ▼ -0.23 42,600 42,700 42,300 42,560 1,808,800,000
09/07/2013 42,600 -0.40 ▼ -0.93 43,000 43,000 42,200 88,920 3,787,992,000
08/07/2013 43,000 -0.60 ▼ -1.38 43,700 43,700 43,000 112,140 4,822,020,000
05/07/2013 43,600 0.20 ▲ 0.46 43,400 43,700 43,100 193,730 8,446,628,000
04/07/2013 43,400 0.80 ▲ 1.88 42,700 44,000 42,600 526,820 22,863,988,000
03/07/2013 42,600 0.20 ▲ 0.47 42,600 42,600 42,200 144,550 6,157,830,000
02/07/2013 42,400 0.40 ▲ 0.95 42,100 42,800 42,000 82,370 3,492,488,000
01/07/2013 42,000 0.20 ▲ 0.48 42,100 42,100 41,600 42,960 1,804,320,000
28/06/2013 41,800 0.20 ▲ 0.48 42,500 42,500 41,800 113,820 4,757,676,000
27/06/2013 41,600 0.10 ▲ 0.24 41,800 41,900 41,400 171,250 7,124,000,000
26/06/2013 41,500 0.10 ▲ 0.24 41,100 41,600 41,100 171,080 7,099,820,000
25/06/2013 41,400 -1.10 ▼ -2.59 42,200 42,400 41,000 668,790 27,687,906,000
24/06/2013 42,500 -0.20 ▼ -0.47 42,700 42,700 42,200 157,140 6,678,450,000
21/06/2013 42,700 -0.10 ▼ -0.23 42,600 42,700 42,000 249,940 10,672,438,000
20/06/2013 42,800 -0.20 ▼ -0.47 43,200 43,200 42,700 144,390 6,179,892,000
19/06/2013 43,000 0.10 ▲ 0.23 43,000 43,400 42,800 105,860 4,551,980,000
18/06/2013 42,900 -0.30 ▼ -0.69 43,200 43,200 42,600 179,510 7,700,979,000
17/06/2013 43,200 -1.00 ▼ -2.26 44,500 44,500 43,200 245,350 10,599,120,000
14/06/2013 44,200 -0.50 ▼ -1.12 44,900 44,900 44,200 257,590 11,385,478,000
13/06/2013 44,700 -0.30 ▼ -0.67 44,700 45,000 44,500 413,530 18,484,791,000
12/06/2013 45,000 -0.20 ▼ -0.44 45,000 45,200 44,700 194,000 8,730,000,000
11/06/2013 45,200 -0.40 ▼ -0.88 45,600 45,600 45,000 235,030 10,623,356,000
10/06/2013 45,600 0.10 ▲ 0.22 46,000 46,000 45,500 256,220 11,683,632,000
07/06/2013 45,500 -0.20 ▼ -0.44 45,900 46,000 45,000 145,200 6,606,600,000
06/06/2013 45,700 0.50 ▲ 1.11 44,700 45,700 44,700 189,030 8,638,671,000
05/06/2013 45,200 0.50 ▲ 1.12 45,000 45,500 45,000 114,490 5,174,948,000
04/06/2013 44,700 0.40 ▲ 0.90 44,300 45,600 44,300 721,910 32,269,377,000
03/06/2013 44,300 -0.20 ▼ -0.45 44,500 44,900 44,100 312,910 13,861,913,000
31/05/2013 44,500 0.60 ▲ 1.37 44,200 45,500 44,000 580,620 25,837,590,000
30/05/2013 43,900 -0.10 ▼ -0.23 43,800 44,000 43,500 294,550 12,930,745,000
29/05/2013 44,000 0.90 ▲ 2.09 43,500 44,400 43,200 495,190 21,788,360,000
28/05/2013 43,100 0.30 ▲ 0.70 43,000 43,300 42,800 330,890 14,261,359,000
27/05/2013 42,800 0.80 ▲ 1.90 43,300 43,500 42,700 364,260 15,590,328,000
24/05/2013 42,000 0.30 ▲ 0.72 41,700 42,400 41,600 325,890 13,687,380,000
23/05/2013 41,700 0.00 ■■ 0.00 41,300 42,200 41,300 620,980 25,894,866,000
22/05/2013 41,700 -0.30 ▼ -0.71 42,000 42,200 41,700 473,190 19,732,023,000
21/05/2013 42,000 2.70 ▲ 6.87 41,300 42,000 40,100 1,829,150 76,824,300,000
20/05/2013 39,300 0.80 ▲ 2.08 38,500 39,800 38,500 311,400 12,238,020,000
17/05/2013 38,500 -0.30 ▼ -0.77 38,700 38,800 38,500 103,500 3,984,750,000
16/05/2013 38,800 0.00 ■■ 0.00 39,000 39,000 38,500 129,340 5,018,392,000
15/05/2013 38,800 0.40 ▲ 1.04 38,700 38,800 38,400 156,680 6,079,184,000
14/05/2013 38,400 0.40 ▲ 1.05 38,000 39,300 38,000 321,880 12,360,192,000
13/05/2013 38,000 0.10 ▲ 0.26 38,200 38,200 37,900 60,290 2,291,020,000
10/05/2013 37,900 0.10 ▲ 0.26 38,000 38,000 37,800 64,700 2,452,130,000
09/05/2013 37,800 0.00 ■■ 0.00 38,000 38,000 37,800 80,750 3,052,350,000
08/05/2013 37,800 0.30 ▲ 0.80 38,000 38,100 37,600 122,380 4,625,964,000
07/05/2013 37,500 -0.80 ▼ -2.09 38,000 38,300 37,500 91,010 3,412,875,000
06/05/2013 38,300 1.20 ▲ 3.23 37,400 38,300 37,100 188,450 7,217,635,000
03/05/2013 37,100 0.10 ▲ 0.27 37,100 37,200 37,000 73,320 2,720,172,000
02/05/2013 37,000 -0.20 ▼ -0.54 37,400 37,400 37,000 66,280 2,452,360,000
26/04/2013 37,200 0.00 ■■ 0.00 37,200 37,400 37,100 51,690 1,922,868,000
25/04/2013 37,200 0.10 ▲ 0.27 37,600 37,600 37,100 46,180 1,717,896,000
24/04/2013 37,100 -0.20 ▼ -0.54 37,500 37,500 36,900 150,350 5,577,985,000
23/04/2013 37,300 0.40 ▲ 1.08 37,400 37,400 37,000 70,860 2,643,078,000
22/04/2013 36,900 -0.10 ▼ -0.27 37,500 37,500 36,900 143,400 5,291,460,000
18/04/2013 37,000 -1.00 ▼ -2.63 37,600 37,800 36,900 135,860 5,026,820,000
17/04/2013 38,000 0.50 ▲ 1.33 38,200 38,500 37,500 105,540 4,010,520,000
16/04/2013 37,500 -0.30 ▼ -0.79 37,800 37,900 36,800 137,720 5,164,500,000
15/04/2013 37,800 -1.20 ▼ -3.08 38,500 39,000 37,600 320,830 12,127,374,000
12/04/2013 39,000 -0.20 ▼ -0.51 39,500 39,700 38,700 332,180 12,955,020,000
11/04/2013 39,200 -0.60 ▼ -1.51 39,800 39,800 38,900 312,510 12,250,392,000
10/04/2013 39,800 -1.10 ▼ -2.69 41,000 41,000 39,800 305,550 12,160,890,000
09/04/2013 40,900 1.20 ▲ 3.02 39,800 41,600 39,700 894,350 36,578,915,000
08/04/2013 39,700 1.30 ▲ 3.39 38,400 39,700 38,400 721,860 28,657,842,000
05/04/2013 38,400 0.30 ▲ 0.79 38,000 38,400 38,000 123,140 4,728,576,000
04/04/2013 38,100 -0.30 ▼ -0.78 38,500 38,500 38,000 58,120 2,214,372,000
03/04/2013 38,400 -0.30 ▼ -0.78 38,800 38,900 38,400 128,770 4,944,768,000
02/04/2013 38,700 0.30 ▲ 0.78 38,500 39,400 38,500 413,850 16,015,995,000
01/04/2013 38,400 0.60 ▲ 1.59 37,600 38,400 37,600 142,540 5,473,536,000
29/03/2013 37,800 0.00 ■■ 0.00 37,800 38,000 37,500 184,310 6,966,918,000
28/03/2013 37,800 0.00 ■■ 0.00 37,900 38,200 37,800 97,940 3,702,132,000
27/03/2013 37,800 -0.50 ▼ -1.31 38,200 38,300 37,800 187,110 7,072,758,000
26/03/2013 38,300 -0.20 ▼ -0.52 38,800 38,800 38,300 138,400 5,300,720,000
25/03/2013 38,500 0.50 ▲ 1.32 38,700 38,700 38,200 173,440 6,677,440,000
22/03/2013 38,000 -0.20 ▼ -0.52 38,600 39,800 38,000 387,570 14,727,660,000
21/03/2013 38,200 1.00 ▲ 2.69 37,400 38,600 37,300 274,540 10,487,428,000
20/03/2013 37,200 0.20 ▲ 0.54 37,300 37,500 37,000 63,140 2,348,808,000
19/03/2013 37,000 0.10 ▲ 0.27 36,700 37,100 36,700 27,280 1,009,360,000
18/03/2013 36,900 -0.30 ▼ -0.81 37,300 37,400 36,900 54,560 2,013,264,000
15/03/2013 37,200 -0.10 ▼ -0.27 37,400 37,400 37,100 13,800 513,360,000
14/03/2013 37,300 0.20 ▲ 0.54 37,500 37,500 37,100 15,620 582,626,000
13/03/2013 37,100 -0.30 ▼ -0.80 37,600 37,600 37,000 66,390 2,463,069,000
12/03/2013 37,400 0.00 ■■ 0.00 37,200 37,800 36,900 67,310 2,517,394,000
11/03/2013 37,400 0.60 ▲ 1.63 36,800 37,500 36,800 78,540 2,937,396,000
08/03/2013 36,800 0.80 ▲ 2.22 35,900 36,900 35,900 116,190 4,275,792,000
07/03/2013 36,000 -0.20 ▼ -0.55 36,500 36,500 35,600 115,870 4,171,320,000
06/03/2013 36,200 0.50 ▲ 1.40 35,700 36,300 35,700 60,350 2,184,670,000
05/03/2013 35,700 -0.50 ▼ -1.38 36,000 36,200 35,700 194,960 6,960,072,000
04/03/2013 36,200 -0.80 ▼ -2.16 36,900 36,900 36,000 225,550 8,164,910,000
01/03/2013 37,000 0.00 ■■ 0.00 37,100 37,100 36,800 96,880 3,584,560,000
28/02/2013 37,000 0.40 ▲ 1.09 36,600 37,200 36,600 191,070 7,069,590,000
27/02/2013 36,600 -0.30 ▼ -0.81 36,600 37,300 36,500 283,110 10,361,826,000
26/02/2013 36,900 -1.50 ▼ -3.91 38,400 38,400 36,900 285,040 10,517,976,000
25/02/2013 38,400 -0.10 ▼ -0.26 38,900 38,900 38,300 143,330 5,503,872,000
22/02/2013 38,500 -0.10 ▼ -0.26 38,900 39,400 37,500 337,970 13,011,845,000
21/02/2013 38,600 -0.90 ▼ -2.28 39,500 39,600 38,600 307,570 11,872,202,000
20/02/2013 39,500 -0.20 ▼ -0.50 39,200 39,700 39,200 171,590 6,777,805,000
19/02/2013 39,700 -0.30 ▼ -0.75 40,000 40,100 39,600 168,260 6,679,922,000
18/02/2013 40,000 0.20 ▲ 0.50 39,800 40,200 39,700 131,010 5,240,400,000
08/02/2013 39,800 0.20 ▲ 0.51 39,700 40,500 39,500 92,170 3,668,366,000
07/02/2013 39,600 0.20 ▲ 0.51 39,500 39,600 39,300 155,490 6,157,404,000
06/02/2013 39,400 0.20 ▲ 0.51 39,100 40,000 39,100 90,900 3,581,460,000
05/02/2013 39,200 -0.20 ▼ -0.51 39,100 39,400 38,900 183,200 7,181,440,000
04/02/2013 39,400 -0.10 ▼ -0.25 39,800 39,800 39,200 166,570 6,562,858,000
01/02/2013 39,500 -0.60 ▼ -1.50 40,000 40,000 39,000 323,300 12,770,350,000
31/01/2013 40,100 -0.70 ▼ -1.72 40,600 40,700 40,000 366,670 14,703,467,000
30/01/2013 40,800 1.30 ▲ 3.29 40,000 41,600 40,000 689,630 28,136,904,000
29/01/2013 39,500 -0.30 ▼ -0.75 39,700 40,000 39,400 207,130 8,181,635,000
28/01/2013 39,800 0.50 ▲ 1.27 39,500 40,800 39,500 558,550 22,230,290,000
25/01/2013 39,300 1.30 ▲ 3.42 38,400 39,500 38,400 787,540 30,950,322,000
24/01/2013 38,000 0.90 ▲ 2.43 37,300 38,100 37,300 141,650 5,382,700,000
23/01/2013 37,100 0.00 ■■ 0.00 36,900 37,300 36,900 192,530 7,142,863,000
22/01/2013 37,100 -0.60 ▼ -1.59 37,700 37,900 36,300 373,240 13,847,204,000
21/01/2013 37,700 -0.20 ▼ -0.53 37,800 38,000 37,500 119,000 4,486,300,000
18/01/2013 37,900 -0.20 ▼ -0.52 37,800 38,100 37,700 362,960 13,756,184,000
17/01/2013 38,100 -0.50 ▼ -1.30 38,500 38,700 38,100 292,200 11,132,820,000
16/01/2013 38,600 0.40 ▲ 1.05 38,600 39,200 38,200 368,380 14,219,468,000
15/01/2013 38,200 0.50 ▲ 1.33 37,700 38,700 37,700 357,880 13,671,016,000
14/01/2013 37,700 -1.20 ▼ -3.08 38,200 38,500 37,600 499,600 18,834,920,000
11/01/2013 38,900 -0.60 ▼ -1.52 39,500 39,700 38,800 614,810 23,916,109,000
10/01/2013 39,500 0.50 ▲ 1.28 38,700 39,800 38,600 607,050 23,978,475,000
09/01/2013 39,000 1.00 ▲ 2.63 39,900 39,900 38,500 1,588,500 61,951,500,000
08/01/2013 38,000 1.80 ▲ 4.97 36,300 38,000 36,200 535,860 20,362,680,000
07/01/2013 36,200 -0.20 ▼ -0.55 36,200 36,500 36,000 204,570 7,405,434,000
04/01/2013 36,400 0.50 ▲ 1.39 35,700 36,400 35,600 278,020 10,119,928,000
03/01/2013 35,900 -0.50 ▼ -1.37 36,400 36,600 35,300 366,960 13,173,864,000
02/01/2013 36,400 1.20 ▲ 3.41 35,300 36,600 35,300 380,320 13,843,648,000
28/12/2012 35,200 -0.30 ▼ -0.85 35,500 35,500 35,100 152,500 5,368,000,000
27/12/2012 35,500 1.20 ▲ 3.50 34,500 35,800 34,500 346,980 12,317,790,000
26/12/2012 34,300 1.10 ▲ 3.31 33,100 34,300 33,000 274,620 9,419,466,000
25/12/2012 33,200 0.00 ■■ 0.00 33,300 33,300 33,000 189,040 6,276,128,000
24/12/2012 33,200 0.60 ▲ 1.84 32,700 33,300 32,700 156,090 5,182,188,000
21/12/2012 32,600 -0.20 ▼ -0.61 32,800 33,000 32,300 202,750 6,609,650,000
20/12/2012 32,800 -0.50 ▼ -1.50 33,500 33,500 32,800 71,260 2,337,328,000
19/12/2012 33,300 0.90 ▲ 2.78 32,900 33,700 32,600 151,080 5,030,964,000
18/12/2012 32,400 -0.50 ▼ -1.52 32,500 32,900 32,400 95,270 3,086,748,000
17/12/2012 32,900 -0.10 ▼ -0.30 33,000 33,400 32,800 89,860 2,956,394,000
14/12/2012 33,000 -0.20 ▼ -0.60 33,100 33,500 33,000 61,370 2,025,210,000
13/12/2012 33,200 0.20 ▲ 0.61 33,100 33,400 32,900 139,170 4,620,444,000
12/12/2012 33,000 0.50 ▲ 1.54 32,500 33,500 32,500 144,700 4,775,100,000
11/12/2012 32,500 -0.20 ▼ -0.61 32,500 32,700 32,500 41,280 1,341,600,000
10/12/2012 32,700 0.40 ▲ 1.24 32,500 32,700 32,400 37,500 1,226,250,000
07/12/2012 32,300 -0.20 ▼ -0.62 32,300 32,600 32,200 40,580 1,310,734,000
06/12/2012 32,500 -0.20 ▼ -0.61 32,400 32,700 32,400 66,360 2,156,700,000
05/12/2012 32,700 0.90 ▲ 2.83 32,800 33,200 32,300 107,150 3,503,805,000
04/12/2012 32,800 0.30 ▲ 0.92 32,200 32,800 32,100 93,650 3,071,720,000
03/12/2012 32,500 -0.20 ▼ -0.61 32,700 32,700 32,400 54,360 1,766,700,000
30/11/2012 32,700 0.10 ▲ 0.31 32,700 32,800 32,600 44,430 1,452,861,000
29/11/2012 32,600 -0.40 ▼ -1.21 33,000 33,100 32,600 73,740 2,403,924,000
28/11/2012 33,000 -0.40 ▼ -1.20 33,500 33,500 33,000 44,390 1,464,870,000
27/11/2012 33,400 -0.30 ▼ -0.89 33,700 33,800 33,400 49,420 1,650,628,000
26/11/2012 33,700 -0.20 ▼ -0.59 34,000 34,000 33,700 38,540 1,298,798,000
23/11/2012 33,900 0.00 ■■ 0.00 34,100 34,100 33,900 31,930 1,082,427,000
22/11/2012 33,900 0.00 ■■ 0.00 34,000 34,000 33,800 39,450 1,337,355,000
21/11/2012 33,900 -0.10 ▼ -0.29 34,300 34,300 33,900 20,910 708,849,000
20/11/2012 34,000 0.00 ■■ 0.00 33,700 34,100 33,700 22,050 749,700,000
19/11/2012 34,000 -0.50 ▼ -1.45 34,800 34,800 34,000 32,930 1,119,620,000
16/11/2012 34,500 -0.20 ▼ -0.58 34,900 34,900 34,500 17,580 606,510,000
15/11/2012 34,700 -0.30 ▼ -0.86 35,000 35,000 34,700 45,690 1,585,443,000
14/11/2012 35,000 0.10 ▲ 0.29 35,100 35,100 34,800 31,510 1,102,850,000
13/11/2012 34,900 -0.10 ▼ -0.29 35,100 35,200 34,900 31,120 1,086,088,000
12/11/2012 35,000 1.00 ▲ 2.94 34,300 35,200 34,300 99,430 3,480,050,000
09/11/2012 34,000 0.00 ■■ 0.00 34,000 34,100 33,800 23,200 788,800,000
08/11/2012 34,000 0.00 ■■ 0.00 34,200 34,200 33,800 36,430 1,238,620,000
07/11/2012 34,000 0.50 ▲ 1.49 33,900 34,200 33,700 44,590 1,516,060,000
06/11/2012 33,500 -0.40 ▼ -1.18 34,400 34,400 33,500 44,860 1,502,810,000
05/11/2012 33,900 -0.20 ▼ -0.59 32,600 34,100 32,500 97,960 3,320,844,000
02/11/2012 34,100 -1.70 ▼ -4.75 34,300 34,600 34,100 96,810 3,301,221,000
01/11/2012 35,800 0.00 ■■ 0.00 35,400 36,000 35,400 70,110 2,509,938,000
31/10/2012 35,800 -0.10 ▼ -0.28 35,900 36,000 35,800 91,490 3,275,342,000
30/10/2012 35,900 -0.40 ▼ -1.10 35,900 36,200 35,900 94,430 3,390,037,000
29/10/2012 36,300 -0.10 ▼ -0.27 36,200 36,400 36,200 47,580 1,727,154,000
26/10/2012 36,400 -0.10 ▼ -0.27 36,500 36,500 36,200 31,920 1,161,888,000
25/10/2012 36,500 0.00 ■■ 0.00 36,200 36,500 36,200 61,750 2,253,875,000
24/10/2012 36,500 0.00 ■■ 0.00 36,500 36,600 36,500 81,980 2,992,270,000
23/10/2012 36,500 0.00 ■■ 0.00 36,500 36,600 36,400 76,660 2,798,090,000
22/10/2012 36,500 -0.10 ▼ -0.27 36,900 36,900 36,500 57,430 2,096,195,000
19/10/2012 36,600 -0.10 ▼ -0.27 37,000 37,000 36,400 60,110 2,200,026,000
18/10/2012 36,700 -0.40 ▼ -1.08 37,100 37,100 36,700 60,410 2,217,047,000
17/10/2012 37,100 0.00 ■■ 0.00 37,000 37,300 37,000 26,680 989,828,000
16/10/2012 37,100 0.20 ▲ 0.54 36,800 37,200 36,800 67,270 2,495,717,000
15/10/2012 36,900 -0.20 ▼ -0.54 37,000 37,200 36,900 63,990 2,361,231,000
12/10/2012 37,100 -0.30 ▼ -0.80 37,400 37,600 37,100 45,680 1,694,728,000
11/10/2012 37,400 -0.10 ▼ -0.27 37,800 37,800 37,400 160,130 5,988,862,000
10/10/2012 37,500 0.30 ▲ 0.81 37,500 37,500 37,300 42,760 1,603,500,000
09/10/2012 37,200 0.30 ▲ 0.81 37,000 38,000 36,900 143,640 5,343,408,000
08/10/2012 36,900 0.10 ▲ 0.27 36,600 37,100 36,600 64,880 2,394,072,000
05/10/2012 36,800 0.00 ■■ 0.00 37,000 37,000 36,800 46,100 1,696,480,000
04/10/2012 36,800 -0.10 ▼ -0.27 36,900 37,100 36,800 93,060 3,424,608,000
03/10/2012 36,900 0.00 ■■ 0.00 36,900 37,200 36,900 65,800 2,428,020,000
02/10/2012 36,900 0.00 ■■ 0.00 36,900 37,100 36,700 110,610 4,081,509,000
01/10/2012 36,900 -1.00 ▼ -2.64 37,400 37,600 36,700 74,140 2,735,766,000
28/09/2012 37,900 -0.10 ▼ -0.26 38,000 38,400 37,800 94,180 3,569,422,000
27/09/2012 38,000 1.00 ▲ 2.70 37,300 38,800 37,100 254,170 9,658,460,000
26/09/2012 37,000 0.40 ▲ 1.09 36,800 37,100 36,500 129,510 4,791,870,000
25/09/2012 36,600 0.00 ■■ 0.00 36,800 36,800 36,500 126,430 4,627,338,000
24/09/2012 36,600 -0.20 ▼ -0.54 36,800 36,800 36,500 104,050 3,808,230,000
21/09/2012 36,800 0.10 ▲ 0.27 36,900 37,200 36,700 49,890 1,835,952,000
20/09/2012 36,700 0.00 ■■ 0.00 36,800 37,200 36,500 138,350 5,077,445,000
19/09/2012 36,700 -1.10 ▼ -2.91 36,700 37,500 36,400 486,130 17,840,971,000
18/09/2012 37,800 -0.80 ▼ -2.07 38,400 38,600 37,800 168,920 6,385,176,000
17/09/2012 38,600 -0.10 ▼ -0.26 38,700 38,800 38,300 98,290 3,793,994,000
14/09/2012 38,700 0.00 ■■ 0.00 39,200 39,200 38,700 143,660 5,559,642,000
13/09/2012 38,700 0.00 ■■ 0.00 38,900 38,900 38,300 142,710 5,522,877,000
12/09/2012 38,700 0.20 ▲ 0.52 38,400 39,200 38,400 55,010 2,128,887,000
11/09/2012 38,500 0.10 ▲ 0.26 37,200 38,700 37,200 91,990 3,541,615,000
10/09/2012 38,400 -0.90 ▼ -2.29 39,400 39,400 38,100 94,970 3,646,848,000
07/09/2012 39,300 -0.10 ▼ -0.25 39,400 39,500 39,000 105,620 4,150,866,000
06/09/2012 39,400 -1.10 ▼ -2.72 40,000 40,500 39,100 146,150 5,758,310,000
05/09/2012 40,500 -1.30 ▼ -3.11 41,800 41,900 40,500 172,150 6,972,075,000
04/09/2012 41,800 1.70 ▲ 4.24 41,900 42,100 40,600 196,570 8,216,626,000
31/08/2012 40,100 1.90 ▲ 4.97 38,200 40,100 38,100 490,150 19,655,015,000
30/08/2012 38,200 0.00 ■■ 0.00 38,200 38,500 38,000 556,380 21,253,716,000
29/08/2012 38,200 0.10 ▲ 0.26 39,000 39,000 38,000 516,890 19,745,198,000
28/08/2012 38,100 -1.00 ▼ -2.56 39,200 40,000 37,900 387,150 14,750,415,000
27/08/2012 39,100 -2.00 ▼ -4.87 42,100 42,100 39,100 327,330 12,798,603,000
24/08/2012 42,100 0.30 ▲ 0.72 40,000 43,000 39,900 166,690 7,017,649,000
23/08/2012 41,800 -2.20 ▼ -5.00 44,000 44,000 41,800 306,220 12,799,996,000
22/08/2012 44,000 0.00 ■■ 0.00 44,000 45,000 43,800 175,470 7,720,680,000
21/08/2012 44,000 -2.10 ▼ -4.56 46,000 46,000 43,900 424,710 18,687,240,000
20/08/2012 46,100 0.60 ▲ 1.32 46,000 46,200 45,500 87,130 4,016,693,000
17/08/2012 45,500 -0.30 ▼ -0.66 45,000 46,000 45,000 219,300 9,978,150,000
16/08/2012 45,800 -0.30 ▼ -0.65 46,400 46,800 45,800 324,050 14,841,490,000
15/08/2012 46,100 -0.20 ▼ -0.43 46,100 46,400 46,000 398,780 18,383,758,000
14/08/2012 46,300 -0.20 ▼ -0.43 45,800 46,900 45,800 223,310 10,339,253,000
13/08/2012 46,500 0.70 ▲ 1.53 47,100 47,100 45,900 155,720 7,240,980,000
10/08/2012 45,800 -1.10 ▼ -2.35 47,100 47,100 45,800 461,230 21,124,334,000
09/08/2012 46,900 -0.20 ▼ -0.42 47,100 47,300 46,600 324,860 15,235,934,000
08/08/2012 47,100 -0.10 ▼ -0.21 47,100 47,200 47,000 71,270 3,356,817,000
07/08/2012 47,200 0.00 ■■ 0.00 47,100 47,300 47,000 144,950 6,841,640,000
06/08/2012 47,200 -0.10 ▼ -0.21 47,000 47,500 47,000 148,440 7,006,368,000
03/08/2012 47,300 0.10 ▲ 0.21 47,000 47,300 47,000 159,240 7,532,052,000
02/08/2012 47,200 0.00 ■■ 0.00 47,000 47,600 47,000 89,910 4,243,752,000
01/08/2012 47,200 -0.40 ▼ -0.84 47,300 47,500 47,100 134,550 6,350,760,000
31/07/2012 47,600 -1.10 ▼ -2.26 47,500 48,000 47,500 142,000 6,759,200,000
30/07/2012 48,700 0.70 ▲ 1.46 48,000 49,000 48,000 188,880 9,198,456,000
27/07/2012 48,000 0.20 ▲ 0.42 48,200 48,200 47,800 116,650 5,599,200,000
26/07/2012 47,800 0.30 ▲ 0.63 47,200 47,800 47,200 88,280 4,219,784,000
25/07/2012 47,500 -1.70 ▼ -3.46 49,000 49,000 47,500 178,060 8,457,850,000
24/07/2012 49,200 2.10 ▲ 4.46 47,100 49,400 47,100 297,120 14,618,304,000
23/07/2012 47,100 0.00 ■■ 0.00 47,100 47,100 46,900 61,190 2,882,049,000
20/07/2012 47,100 -0.10 ▼ -0.21 47,700 47,900 47,100 83,160 3,916,836,000
19/07/2012 47,200 0.10 ▲ 0.21 47,000 47,200 46,800 62,810 2,964,632,000
18/07/2012 47,100 -0.20 ▼ -0.42 47,400 47,400 47,000 54,300 2,557,530,000
17/07/2012 47,300 0.00 ■■ 0.00 47,200 47,300 47,000 38,870 1,838,551,000
16/07/2012 47,300 -0.50 ▼ -1.05 48,300 48,300 47,200 23,050 1,090,265,000
13/07/2012 47,800 0.70 ▲ 1.49 47,200 48,000 47,000 30,930 1,478,454,000
12/07/2012 47,100 0.00 ■■ 0.00 47,000 47,100 47,000 20,870 982,977,000
11/07/2012 47,100 0.10 ▲ 0.21 47,000 47,100 46,800 40,600 1,912,260,000
10/07/2012 47,000 -0.10 ▼ -0.21 47,000 47,200 47,000 27,540 1,294,380,000
09/07/2012 47,100 -0.40 ▼ -0.84 46,500 47,500 46,500 14,410 678,711,000
06/07/2012 47,500 0.00 ■■ 0.00 47,800 47,800 47,500 26,770 1,271,575,000
05/07/2012 47,500 0.30 ▲ 0.64 47,500 47,600 47,200 35,790 1,700,025,000
04/07/2012 47,200 0.20 ▲ 0.43 47,500 47,500 47,000 18,440 870,368,000
03/07/2012 47,000 -0.10 ▼ -0.21 47,800 47,800 47,000 12,120 569,640,000
02/07/2012 47,100 0.00 ■■ 0.00 47,700 48,400 47,000 131,390 6,188,469,000
29/06/2012 47,100 0.00 ■■ 0.00 47,500 47,900 47,100 4,970 234,087,000
28/06/2012 47,100 -1.50 ▼ -3.09 47,100 48,700 47,100 36,470 1,717,737,000
27/06/2012 48,600 0.00 ■■ 0.00 49,000 49,000 48,600 73,780 3,585,708,000
26/06/2012 48,600 -0.40 ▼ -0.82 48,600 48,800 48,600 31,110 1,511,946,000
25/06/2012 49,000 0.00 ■■ 0.00 48,900 49,300 48,900 42,840 2,099,160,000
22/06/2012 49,000 -0.20 ▼ -0.41 49,100 49,200 49,000 67,350 3,300,150,000
21/06/2012 49,200 -0.10 ▼ -0.20 49,200 49,300 49,000 50,360 2,477,712,000
20/06/2012 49,300 0.20 ▲ 0.41 49,500 49,500 49,100 89,720 4,423,196,000
19/06/2012 49,100 0.00 ■■ 0.00 49,000 49,200 48,900 103,760 5,094,616,000
18/06/2012 49,100 0.20 ▲ 0.41 49,600 49,600 48,900 34,490 1,693,459,000
15/06/2012 48,900 0.10 ▲ 0.20 48,900 49,100 48,800 108,970 5,328,633,000
14/06/2012 48,800 -0.20 ▼ -0.41 49,200 49,200 48,700 70,750 3,452,600,000
13/06/2012 49,000 0.00 ■■ 0.00 49,200 49,200 48,900 71,920 3,524,080,000
12/06/2012 49,000 -0.10 ▼ -0.20 49,100 49,200 48,900 85,420 4,185,580,000
11/06/2012 49,100 0.10 ▲ 0.20 49,400 49,400 48,700 41,690 2,046,979,000
08/06/2012 49,000 -0.30 ▼ -0.61 49,500 50,000 49,000 82,110 4,023,390,000
07/06/2012 49,300 0.00 ■■ 0.00 49,600 49,600 49,300 32,200 1,587,460,000
06/06/2012 49,300 0.30 ▲ 0.61 49,400 49,400 48,900 53,290 2,627,197,000
05/06/2012 49,000 0.00 ■■ 0.00 48,700 49,100 48,700 146,830 7,194,670,000
04/06/2012 49,000 -0.30 ▼ -0.61 49,300 49,300 49,000 99,040 4,852,960,000
01/06/2012 49,300 -0.10 ▼ -0.20 49,400 49,500 49,300 38,050 1,875,865,000
31/05/2012 49,400 -0.20 ▼ -0.40 49,300 49,500 49,300 140,030 6,917,482,000
30/05/2012 49,600 0.10 ▲ 0.20 50,000 50,000 49,300 65,430 3,245,328,000
29/05/2012 49,500 -0.10 ▼ -0.20 49,500 49,600 49,200 64,910 3,213,045,000
28/05/2012 49,600 0.00 ■■ 0.00 49,500 50,000 49,500 124,200 6,160,320,000
25/05/2012 49,600 1.00 ▲ 2.06 49,600 49,600 49,000 103,830 5,149,968,000
24/05/2012 48,600 -0.20 ▼ -0.41 48,800 49,000 48,600 99,980 4,859,028,000
23/05/2012 48,800 -1.00 ▼ -2.01 49,500 49,800 48,500 127,830 6,238,104,000
22/05/2012 49,800 -0.70 ▼ -1.39 51,000 51,000 49,700 89,520 4,458,096,000
21/05/2012 50,500 2.00 ▲ 4.12 50,000 50,500 49,000 167,520 8,459,760,000
18/05/2012 48,500 -1.30 ▼ -2.61 49,800 49,800 48,000 264,100 12,808,850,000
17/05/2012 49,800 0.50 ▲ 1.01 49,500 50,000 49,500 160,230 7,979,454,000
16/05/2012 49,300 -0.20 ▼ -0.40 49,900 50,000 49,300 110,580 5,451,594,000
15/05/2012 49,500 -0.90 ▼ -1.79 52,000 52,000 49,400 350,530 17,351,235,000
14/05/2012 64,000 -0.50 ▼ -0.78 65,000 65,500 64,000 213,220 13,646,080,000
11/05/2012 64,500 -1.00 ▼ -1.53 66,500 66,500 64,500 284,390 18,343,155,000
10/05/2012 65,500 -0.50 ▼ -0.76 66,500 66,500 65,500 290,000 18,995,000,000
09/05/2012 66,000 -0.50 ▼ -0.75 66,000 66,500 65,500 264,470 17,455,020,000
08/05/2012 66,500 -0.50 ▼ -0.75 67,000 67,500 66,000 311,770 20,732,705,000
07/05/2012 67,000 1.00 ▲ 1.52 66,500 67,000 65,500 284,350 19,051,450,000
04/05/2012 66,000 1.00 ▲ 1.54 65,000 66,500 65,000 388,650 25,650,900,000
03/05/2012 65,000 3.00 ▲ 4.84 65,000 65,000 64,000 550,510 35,783,150,000
02/05/2012 62,000 2.50 ▲ 4.20 62,000 62,000 61,500 425,310 26,369,220,000
27/04/2012 59,500 0.00 ■■ 0.00 60,000 60,500 59,500 108,790 6,473,005,000
26/04/2012 59,500 -1.00 ▼ -1.65 61,500 61,500 59,500 180,500 10,739,750,000
25/04/2012 60,500 0.50 ▲ 0.83 61,500 61,500 60,000 79,440 4,806,120,000
24/04/2012 60,000 1.50 ▲ 2.56 59,500 60,000 59,000 81,550 4,893,000,000
23/04/2012 58,500 -0.50 ▼ -0.85 59,500 61,000 58,500 139,090 8,136,765,000
20/04/2012 59,000 -0.50 ▼ -0.84 60,000 61,500 59,000 240,320 14,178,880,000
19/04/2012 59,500 -2.50 ▼ -4.03 62,000 62,500 59,500 301,330 17,929,135,000
18/04/2012 62,000 -0.50 ▼ -0.80 62,000 63,000 62,000 113,720 7,050,640,000
17/04/2012 62,500 0.50 ▲ 0.81 63,000 63,000 61,500 118,660 7,416,250,000
16/04/2012 62,000 1.00 ▲ 1.64 62,000 63,000 61,500 128,380 7,959,560,000
13/04/2012 61,000 -2.00 ▼ -3.17 63,000 63,000 61,000 129,430 7,895,230,000
12/04/2012 63,000 0.50 ▲ 0.80 63,000 63,500 62,500 181,420 11,429,460,000
11/04/2012 62,500 2.50 ▲ 4.17 60,500 62,500 60,000 401,940 25,121,250,000
10/04/2012 60,000 0.00 ■■ 0.00 60,500 60,500 59,500 97,870 5,872,200,000
09/04/2012 60,000 0.50 ▲ 0.84 60,500 60,500 59,500 86,600 5,196,000,000
06/04/2012 59,500 0.00 ■■ 0.00 60,000 60,000 59,500 46,820 2,785,790,000
05/04/2012 59,500 1.50 ▲ 2.59 58,500 60,500 58,000 522,960 31,116,120,000
04/04/2012 58,000 0.00 ■■ 0.00 58,000 59,000 58,000 229,600 13,316,800,000
03/04/2012 58,000 0.00 ■■ 0.00 58,000 58,500 58,000 77,770 4,510,660,000
30/03/2012 58,000 0.00 ■■ 0.00 58,500 59,000 57,500 227,480 13,193,840,000
29/03/2012 58,000 0.00 ■■ 0.00 58,000 58,500 57,500 188,180 10,914,440,000
28/03/2012 58,000 0.50 ▲ 0.87 56,500 58,000 56,500 227,840 13,214,720,000
27/03/2012 57,500 -0.50 ▼ -0.86 57,000 58,000 57,000 185,140 10,645,550,000
26/03/2012 58,000 0.00 ■■ 0.00 58,000 58,000 57,500 112,360 6,516,880,000
23/03/2012 58,000 0.50 ▲ 0.87 58,000 58,000 57,500 71,320 4,136,560,000
22/03/2012 57,500 -1.00 ▼ -1.71 58,500 58,500 57,500 90,050 5,177,875,000
21/03/2012 58,500 0.00 ■■ 0.00 58,500 59,000 58,000 145,260 8,497,710,000
20/03/2012 58,500 -0.50 ▼ -0.85 59,000 59,000 58,500 94,310 5,517,135,000
19/03/2012 59,000 0.00 ■■ 0.00 58,000 59,000 57,500 91,380 5,391,420,000
16/03/2012 59,000 0.00 ■■ 0.00 59,000 60,000 59,000 287,960 16,989,640,000
15/03/2012 59,000 2.00 ▲ 3.51 57,000 59,000 57,000 431,230 25,442,570,000
14/03/2012 57,000 0.00 ■■ 0.00 57,000 57,500 56,500 136,140 7,759,980,000
13/03/2012 57,000 0.50 ▲ 0.88 56,500 57,000 56,500 103,290 5,887,530,000
12/03/2012 56,500 0.00 ■■ 0.00 56,000 56,500 56,000 152,560 8,619,640,000
09/03/2012 56,500 0.00 ■■ 0.00 56,000 57,500 56,000 188,640 10,658,160,000
08/03/2012 56,500 -1.00 ▼ -1.74 57,000 57,500 55,500 319,980 18,078,870,000
07/03/2012 57,500 1.50 ▲ 2.68 56,000 57,500 55,500 190,770 10,969,275,000
06/03/2012 56,000 -2.00 ▼ -3.45 60,000 60,000 56,000 291,610 16,330,160,000
05/03/2012 58,000 2.50 ▲ 4.50 56,000 58,000 56,000 427,300 24,783,400,000
02/03/2012 55,500 0.50 ▲ 0.91 55,000 55,500 54,500 166,410 9,235,755,000
01/03/2012 55,000 0.00 ■■ 0.00 55,000 55,000 54,500 91,140 5,012,700,000
29/02/2012 55,000 0.50 ▲ 0.92 54,500 55,000 54,000 152,530 8,389,150,000
28/02/2012 54,500 -0.50 ▼ -0.91 54,000 55,000 54,000 172,050 9,376,725,000
27/02/2012 55,000 0.50 ▲ 0.92 54,000 55,000 54,000 141,080 7,759,400,000
24/02/2012 54,500 0.00 ■■ 0.00 55,500 55,500 54,500 147,980 8,064,910,000
23/02/2012 54,500 0.00 ■■ 0.00 54,000 55,000 54,000 172,180 9,383,810,000
22/02/2012 54,500 0.50 ▲ 0.93 54,500 55,000 54,000 155,470 8,473,115,000
21/02/2012 54,000 0.00 ■■ 0.00 54,000 54,500 53,500 328,510 17,739,540,000
20/02/2012 54,000 2.00 ▲ 3.85 52,000 54,000 52,000 283,860 15,328,440,000
17/02/2012 52,000 0.50 ▲ 0.97 51,000 52,000 51,000 102,740 5,342,480,000
16/02/2012 51,500 0.50 ▲ 0.98 50,500 52,000 50,500 94,590 4,871,385,000
15/02/2012 51,000 0.00 ■■ 0.00 51,500 51,500 51,000 149,520 7,625,520,000
14/02/2012 51,000 0.00 ■■ 0.00 51,000 51,500 50,500 121,790 6,211,290,000
13/02/2012 51,000 -0.50 ▼ -0.97 52,000 52,000 51,000 113,870 5,807,370,000
10/02/2012 51,500 -0.50 ▼ -0.96 52,000 52,000 51,500 195,060 10,045,590,000
09/02/2012 52,000 0.50 ▲ 0.97 51,500 52,000 51,000 153,780 7,996,560,000
08/02/2012 51,500 1.00 ▲ 1.98 51,000 51,500 50,500 168,150 8,659,725,000
07/02/2012 50,500 0.00 ■■ 0.00 50,500 51,000 50,000 74,910 3,782,955,000
06/02/2012 50,500 0.00 ■■ 0.00 50,500 51,000 50,000 40,770 2,058,885,000
03/02/2012 50,500 -0.50 ▼ -0.98 51,000 51,000 50,500 182,230 9,202,615,000
02/02/2012 51,000 0.50 ▲ 0.99 50,000 51,000 50,000 83,390 4,252,890,000
01/02/2012 50,500 0.80 ▲ 1.61 51,000 51,000 49,800 44,510 2,247,755,000
31/01/2012 49,700 -0.30 ▼ -0.60 50,000 51,000 49,700 41,940 2,084,418,000
30/01/2012 50,000 0.30 ▲ 0.60 50,000 50,000 49,700 32,540 1,627,000,000
20/01/2012 49,700 0.00 ■■ 0.00 49,900 49,900 49,500 71,050 3,531,185,000
19/01/2012 49,700 0.20 ▲ 0.40 50,500 50,500 49,500 87,760 4,361,672,000
18/01/2012 49,500 0.00 ■■ 0.00 50,500 50,500 49,500 50,280 2,488,860,000
17/01/2012 49,500 -1.50 ▼ -2.94 50,500 51,000 49,500 74,440 3,684,780,000
16/01/2012 51,000 1.00 ▲ 2.00 50,000 51,500 50,000 456,650 23,289,150,000
13/01/2012 50,000 0.90 ▲ 1.83 49,000 50,000 49,000 152,630 7,631,500,000
12/01/2012 49,100 -0.40 ▼ -0.81 48,800 49,500 48,800 46,310 2,273,821,000
11/01/2012 49,500 0.00 ■■ 0.00 49,500 49,600 49,000 155,570 7,700,715,000
10/01/2012 49,500 0.70 ▲ 1.43 48,500 49,500 48,500 200,350 9,917,325,000
09/01/2012 48,800 0.20 ▲ 0.41 48,600 48,800 48,200 46,080 2,248,704,000
06/01/2012 48,600 0.40 ▲ 0.83 48,500 48,600 48,300 66,090 3,211,974,000
05/01/2012 48,200 -1.00 ▼ -2.03 48,300 48,900 48,100 64,890 3,127,698,000
04/01/2012 49,200 0.00 ■■ 0.00 49,300 49,300 49,100 29,710 1,461,732,000
03/01/2012 49,200 -0.50 ▼ -1.01 47,500 49,400 47,500 74,810 3,680,652,000
30/12/2011 49,700 0.20 ▲ 0.40 49,900 49,900 49,000 163,170 8,109,549,000
29/12/2011 49,500 0.80 ▲ 1.64 49,000 49,500 48,200 140,960 6,977,520,000
28/12/2011 48,700 0.10 ▲ 0.21 48,800 48,800 48,400 97,800 4,762,860,000
27/12/2011 48,600 -0.30 ▼ -0.61 48,900 48,900 48,500 139,750 6,791,850,000
26/12/2011 48,900 -0.10 ▼ -0.20 49,200 49,200 48,500 108,960 5,328,144,000
23/12/2011 49,000 -0.50 ▼ -1.01 48,600 49,000 48,600 24,820 1,216,180,000
22/12/2011 49,500 0.00 ■■ 0.00 49,500 49,700 49,000 195,010 9,652,995,000
21/12/2011 49,500 0.00 ■■ 0.00 49,500 49,600 49,300 88,790 4,395,105,000
20/12/2011 49,500 0.00 ■■ 0.00 48,000 49,600 48,000 163,100 8,073,450,000
19/12/2011 49,500 0.50 ▲ 1.02 49,000 49,500 49,000 134,470 6,656,265,000
16/12/2011 49,000 0.40 ▲ 0.82 48,200 49,500 48,200 170,350 8,347,150,000
15/12/2011 48,600 -0.40 ▼ -0.82 48,600 48,900 48,500 93,070 4,523,202,000
14/12/2011 49,000 -0.40 ▼ -0.81 49,200 49,400 49,000 215,210 10,545,290,000
13/12/2011 49,400 -0.10 ▼ -0.20 49,200 49,600 49,200 242,460 11,977,524,000
12/12/2011 49,500 0.00 ■■ 0.00 49,200 49,700 49,200 232,810 11,524,095,000
09/12/2011 49,500 -0.30 ▼ -0.60 50,500 50,500 49,500 73,460 3,636,270,000
08/12/2011 49,800 -0.20 ▼ -0.40 50,000 50,500 49,800 44,930 2,237,514,000
07/12/2011 50,000 0.00 ■■ 0.00 50,000 50,500 49,800 227,000 11,350,000,000
06/12/2011 50,000 0.00 ■■ 0.00 50,500 50,500 49,600 285,080 14,254,000,000
05/12/2011 50,000 0.70 ▲ 1.42 49,400 50,000 49,300 425,860 21,293,000,000
02/12/2011 49,300 0.10 ▲ 0.20 49,200 49,700 49,100 428,220 21,111,246,000
01/12/2011 49,200 0.10 ▲ 0.20 48,500 49,200 48,500 146,480 7,206,816,000
30/11/2011 49,100 0.30 ▲ 0.61 48,800 49,200 48,800 346,600 17,018,060,000
29/11/2011 48,800 0.00 ■■ 0.00 49,000 49,000 48,700 170,570 8,323,816,000
28/11/2011 48,800 -0.20 ▼ -0.41 48,900 49,000 48,800 139,210 6,793,448,000
25/11/2011 49,000 -0.10 ▼ -0.20 48,700 49,100 48,700 218,740 10,718,260,000
24/11/2011 49,100 0.00 ■■ 0.00 48,300 49,200 48,300 190,630 9,359,933,000
23/11/2011 49,100 0.50 ▲ 1.03 48,300 49,100 48,300 293,890 14,429,999,000
22/11/2011 48,600 0.40 ▲ 0.83 48,100 48,800 48,000 181,280 8,810,208,000
21/11/2011 48,200 0.00 ■■ 0.00 47,900 48,200 47,900 94,000 4,530,800,000
18/11/2011 48,200 0.00 ■■ 0.00 48,500 48,500 47,800 73,630 3,548,966,000
17/11/2011 48,200 0.20 ▲ 0.42 48,000 48,200 47,700 238,160 11,479,312,000
16/11/2011 48,000 0.50 ▲ 1.05 47,300 48,000 47,300 175,510 8,424,480,000
15/11/2011 47,500 -0.50 ▼ -1.04 48,000 48,100 47,500 273,560 12,994,100,000
14/11/2011 48,000 -0.60 ▼ -1.23 47,900 48,500 47,900 119,260 5,724,480,000
11/11/2011 48,600 -0.20 ▼ -0.41 48,700 48,900 48,600 225,640 10,966,104,000
10/11/2011 48,800 0.00 ■■ 0.00 48,600 48,800 48,500 172,320 8,409,216,000
09/11/2011 48,800 -0.20 ▼ -0.41 49,400 49,400 48,800 112,570 5,493,416,000
08/11/2011 49,000 -0.80 ▼ -1.61 49,800 49,800 48,800 107,750 5,279,750,000
07/11/2011 49,800 -0.10 ▼ -0.20 49,900 50,000 49,500 302,770 15,077,946,000
04/11/2011 49,900 0.60 ▲ 1.22 49,300 50,000 49,300 359,090 17,918,591,000
03/11/2011 49,300 -0.40 ▼ -0.80 49,700 49,700 49,000 235,790 11,624,447,000
02/11/2011 49,700 0.60 ▲ 1.22 49,100 49,900 49,000 310,510 15,432,347,000
01/11/2011 49,100 -0.40 ▼ -0.81 49,600 49,600 49,100 174,910 8,588,081,000
31/10/2011 49,500 -0.50 ▼ -1.00 51,000 51,000 49,500 409,820 20,286,090,000
28/10/2011 50,000 1.50 ▲ 3.09 49,000 50,000 48,500 295,130 14,756,500,000
27/10/2011 48,500 0.00 ■■ 0.00 48,000 48,600 48,000 241,780 11,726,330,000
26/10/2011 48,500 0.80 ▲ 1.68 47,500 49,300 47,500 275,300 13,352,050,000
25/10/2011 47,700 -0.60 ▼ -1.24 48,100 48,200 47,700 242,580 11,571,066,000
24/10/2011 48,300 -1.30 ▼ -2.62 49,600 49,600 48,300 221,630 10,704,729,000
21/10/2011 49,600 0.90 ▲ 1.85 48,600 49,600 48,500 438,200 21,734,720,000
20/10/2011 48,700 -0.10 ▼ -0.20 48,500 48,900 48,500 185,230 9,020,701,000
19/10/2011 48,800 -0.20 ▼ -0.41 49,100 49,100 48,700 278,000 13,566,400,000
18/10/2011 49,000 -0.30 ▼ -0.61 49,100 49,200 48,900 158,590 7,770,910,000
17/10/2011 49,300 -0.70 ▼ -1.40 49,400 49,700 49,300 305,380 15,055,234,000
14/10/2011 50,000 0.60 ▲ 1.21 49,500 50,000 49,500 157,850 7,892,500,000
13/10/2011 49,400 0.50 ▲ 1.02 48,600 49,400 48,600 182,530 9,016,982,000
12/10/2011 48,900 -0.20 ▼ -0.41 48,900 49,100 48,800 223,900 10,948,710,000
11/10/2011 49,100 0.10 ▲ 0.20 49,000 49,500 48,900 148,310 7,282,021,000
10/10/2011 49,000 -0.50 ▼ -1.01 48,600 49,100 48,600 241,020 11,809,980,000
07/10/2011 49,500 -0.50 ▼ -1.00 49,900 49,900 49,300 334,910 16,578,045,000
06/10/2011 50,000 -0.50 ▼ -0.99 50,000 50,500 49,600 543,870 27,193,500,000
05/10/2011 50,500 -0.50 ▼ -0.98 51,000 51,000 50,000 617,080 31,162,540,000
04/10/2011 51,000 0.00 ■■ 0.00 50,000 51,000 50,000 183,950 9,381,450,000
03/10/2011 51,000 -0.50 ▼ -0.97 51,500 51,500 51,000 175,530 8,952,030,000
30/09/2011 51,500 0.00 ■■ 0.00 51,500 52,000 51,000 302,940 15,601,410,000
29/09/2011 51,500 0.00 ■■ 0.00 51,500 52,000 51,000 171,900 8,852,850,000
28/09/2011 51,500 0.50 ▲ 0.98 51,500 52,000 51,000 122,420 6,304,630,000
27/09/2011 51,000 0.50 ▲ 0.99 51,000 52,000 51,000 297,060 15,150,060,000
26/09/2011 51,500 -1.00 ▼ -1.90 51,500 52,500 51,500 293,270 15,103,405,000
23/09/2011 52,500 -1.00 ▼ -1.87 52,500 53,000 52,000 156,500 8,216,250,000
22/09/2011 53,500 0.00 ■■ 0.00 53,000 54,000 52,500 242,400 12,968,400,000
21/09/2011 53,500 0.50 ▲ 0.94 53,500 54,000 53,000 521,700 27,910,950,000
20/09/2011 53,000 -1.00 ▼ -1.85 53,000 54,500 53,000 539,860 28,612,580,000
19/09/2011 54,000 2.50 ▲ 4.85 51,500 54,000 51,500 330,060 17,823,240,000
16/09/2011 51,500 -1.50 ▼ -2.83 51,500 55,500 51,500 1,394,610 71,822,415,000
15/09/2011 53,000 2.50 ▲ 4.95 53,000 53,000 52,000 1,158,780 61,415,340,000
14/09/2011 50,500 -2.00 ▼ -3.81 52,000 52,000 50,500 600,240 30,312,120,000
13/09/2011 52,500 -1.00 ▼ -1.87 54,500 54,500 52,500 848,190 44,529,975,000
12/09/2011 53,500 -1.50 ▼ -2.73 54,000 54,500 53,000 255,610 13,675,135,000
09/09/2011 55,000 -1.00 ▼ -1.79 56,000 56,000 54,500 305,190 16,785,450,000
08/09/2011 56,000 0.50 ▲ 0.90 56,000 56,500 55,500 173,880 9,737,280,000
07/09/2011 55,500 -0.50 ▼ -0.89 56,000 56,000 55,000 214,520 11,905,860,000
06/09/2011 56,000 0.00 ■■ 0.00 56,000 56,000 55,000 189,880 10,633,280,000
05/09/2011 56,000 0.00 ■■ 0.00 56,500 56,500 55,500 179,960 10,077,760,000
01/09/2011 56,000 0.50 ▲ 0.90 56,000 56,500 55,500 242,150 13,560,400,000
31/08/2011 55,500 -0.50 ▼ -0.89 56,000 56,000 55,500 516,820 28,683,510,000
30/08/2011 56,000 0.50 ▲ 0.90 56,000 56,000 55,500 284,400 15,926,400,000
29/08/2011 55,500 0.50 ▲ 0.91 56,000 56,000 54,500 113,040 6,273,720,000
26/08/2011 55,000 0.50 ▲ 0.92 55,000 55,000 54,500 140,950 7,752,250,000
25/08/2011 54,500 0.00 ■■ 0.00 55,500 55,500 54,000 94,480 5,149,160,000
24/08/2011 54,500 0.00 ■■ 0.00 54,500 55,000 54,000 166,310 9,063,895,000
23/08/2011 54,500 0.00 ■■ 0.00 54,000 55,000 54,000 170,910 9,314,595,000
22/08/2011 54,500 0.50 ▲ 0.93 54,000 55,000 54,000 161,650 8,809,925,000
19/08/2011 54,000 -1.00 ▼ -1.82 55,500 55,500 54,000 65,190 3,520,260,000
18/08/2011 55,000 0.50 ▲ 0.92 56,000 56,000 54,500 81,300 4,471,500,000
17/08/2011 54,500 0.50 ▲ 0.93 54,500 54,500 54,000 127,240 6,934,580,000
16/08/2011 54,000 0.00 ■■ 0.00 53,500 54,500 53,500 94,410 5,098,140,000
15/08/2011 54,000 0.00 ■■ 0.00 54,000 54,000 53,000 206,230 11,136,420,000
12/08/2011 54,000 0.00 ■■ 0.00 54,000 54,000 53,500 154,110 8,321,940,000
11/08/2011 54,000 1.50 ▲ 2.86 52,500 54,000 52,000 641,140 34,621,560,000
10/08/2011 52,500 1.00 ▲ 1.94 52,000 53,500 52,000 488,660 25,654,650,000
09/08/2011 51,500 -2.00 ▼ -3.74 52,000 53,500 51,500 424,290 21,850,935,000
08/08/2011 53,500 -1.50 ▼ -2.73 54,000 55,000 53,500 358,070 19,156,745,000
05/08/2011 55,000 -0.50 ▼ -0.90 55,000 55,500 55,000 111,610 6,138,550,000
04/08/2011 55,500 1.00 ▲ 1.83 54,500 56,500 54,500 752,230 41,748,765,000
03/08/2011 54,500 1.00 ▲ 1.87 53,500 54,500 53,000 120,250 6,553,625,000
02/08/2011 53,500 -2.00 ▼ -3.60 55,000 55,500 53,500 165,510 8,854,785,000
01/08/2011 55,500 -2.00 ▼ -3.48 57,000 57,000 55,000 551,710 30,619,905,000
29/07/2011 57,500 0.50 ▲ 0.88 57,000 58,000 56,500 1,074,930 61,808,475,000
28/07/2011 57,000 2.00 ▲ 3.64 56,000 57,000 56,000 537,770 30,652,890,000
27/07/2011 55,000 2.50 ▲ 4.76 53,500 55,000 53,000 425,270 23,389,850,000
26/07/2011 52,500 1.00 ▲ 1.94 51,500 53,000 51,500 243,710 12,794,775,000
25/07/2011 51,500 0.50 ▲ 0.98 51,000 51,500 50,500 142,370 7,332,055,000
22/07/2011 51,000 0.00 ■■ 0.00 51,000 51,500 50,500 146,550 7,474,050,000
21/07/2011 51,000 -1.00 ▼ -1.92 51,500 52,000 50,500 158,820 8,099,820,000
20/07/2011 52,000 2.20 ▲ 4.42 49,900 52,000 49,900 1,366,650 71,065,800,000
19/07/2011 49,800 0.40 ▲ 0.81 49,600 49,800 49,300 641,960 31,969,608,000
18/07/2011 49,400 0.10 ▲ 0.20 49,400 49,400 49,100 8,971 443,167,400
15/07/2011 49,300 -0.60 ▼ -1.20 49,500 49,500 49,000 104,220 5,138,046,000
14/07/2011 49,900 -0.10 ▼ -0.20 49,900 50,000 49,500 109,280 5,453,072,000
13/07/2011 50,000 0.70 ▲ 1.42 50,000 50,000 49,600 289,890 14,494,500,000
12/07/2011 49,300 0.70 ▲ 1.44 49,200 49,400 48,600 292,020 14,396,586,000
11/07/2011 48,600 0.10 ▲ 0.21 48,500 49,300 48,100 146,840 7,136,424,000
08/07/2011 48,500 1.90 ▲ 4.08 46,700 48,900 46,600 174,530 8,464,705,000
07/07/2011 46,600 -0.10 ▼ -0.21 46,700 47,000 46,500 91,950 4,284,870,000
06/07/2011 46,700 0.80 ▲ 1.74 46,000 46,700 46,000 98,560 4,602,752,000
05/07/2011 45,900 -0.10 ▼ -0.22 46,000 47,000 45,900 258,620 11,870,658,000
04/07/2011 46,000 -0.60 ▼ -1.29 46,700 47,000 46,000 338,130 15,553,980,000
01/07/2011 46,600 -1.40 ▼ -2.92 48,000 48,500 46,600 138,900 6,472,740,000
30/06/2011 48,000 -0.10 ▼ -0.21 48,000 49,000 47,900 124,130 5,958,240,000
29/06/2011 48,100 -0.90 ▼ -1.84 48,400 49,000 48,100 252,190 12,130,339,000
28/06/2011 49,000 0.40 ▲ 0.82 48,600 49,000 48,600 83,480 4,090,520,000
27/06/2011 48,600 -0.90 ▼ -1.82 50,000 50,000 48,600 118,410 5,754,726,000
24/06/2011 49,500 -0.20 ▼ -0.40 49,700 50,000 49,500 153,920 7,619,040,000
23/06/2011 49,700 -0.80 ▼ -1.58 50,000 50,500 49,700 114,290 5,680,213,000
22/06/2011 50,500 0.50 ▲ 1.00 50,000 50,500 49,900 154,350 7,794,675,000
21/06/2011 50,000 0.50 ▲ 1.01 49,900 50,500 49,600 109,460 5,473,000,000
20/06/2011 49,500 -0.50 ▼ -1.00 50,000 50,500 49,500 98,350 4,868,325,000
17/06/2011 50,000 -0.50 ▼ -0.99 51,000 51,500 50,000 471,410 23,570,500,000
16/06/2011 50,500 0.50 ▲ 1.00 49,500 51,000 49,500 69,510 3,510,255,000
15/06/2011 50,000 0.00 ■■ 0.00 50,000 50,500 49,900 388,950 19,447,500,000
14/06/2011 50,000 -0.50 ▼ -0.99 50,000 52,500 50,000 236,750 11,837,500,000
13/06/2011 50,500 0.00 ■■ 0.00 50,000 50,500 50,000 127,810 6,454,405,000
10/06/2011 50,500 -0.50 ▼ -0.98 51,000 51,500 50,500 126,840 6,405,420,000
09/06/2011 51,000 0.00 ■■ 0.00 50,000 51,000 50,000 23,780 1,212,780,000
08/06/2011 51,000 -1.00 ▼ -1.92 54,000 54,000 51,000 267,390 13,636,890,000
07/06/2011 52,000 2.00 ▲ 4.00 49,100 52,000 49,100 283,800 14,757,600,000
06/06/2011 50,000 -0.50 ▼ -0.99 50,000 50,500 49,600 274,460 13,723,000,000
03/06/2011 50,500 0.70 ▲ 1.41 51,000 51,000 49,700 410,090 20,709,545,000
02/06/2011 49,800 2.30 ▲ 4.84 48,900 49,800 48,700 342,390 17,051,022,000
01/06/2011 47,500 2.20 ▲ 4.86 43,500 47,500 43,500 410,760 19,511,100,000
31/05/2011 45,300 0.00 ■■ 0.00 45,300 45,300 45,000 122,910 5,567,823,000
30/05/2011 45,300 -0.30 ▼ -0.66 45,800 45,800 45,300 207,990 9,421,947,000
27/05/2011 45,600 0.10 ▲ 0.22 47,600 47,600 45,300 329,390 15,020,184,000
26/05/2011 45,500 2.10 ▲ 4.84 41,300 45,500 41,300 253,150 11,518,325,000
25/05/2011 43,400 -2.20 ▼ -4.82 43,500 43,600 43,400 311,790 13,531,686,000
24/05/2011 45,600 -2.40 ▼ -5.00 46,500 46,600 45,600 245,690 11,203,464,000
23/05/2011 48,000 -2.50 ▼ -4.95 50,000 50,000 48,000 207,850 9,976,800,000
20/05/2011 50,500 -1.00 ▼ -1.94 51,500 51,500 49,800 222,500 11,236,250,000
19/05/2011 51,500 0.50 ▲ 0.98 51,500 52,000 51,000 103,090 5,309,135,000
18/05/2011 51,000 -0.50 ▼ -0.97 50,000 51,000 50,000 121,770 6,210,270,000
17/05/2011 51,500 0.00 ■■ 0.00 51,000 52,000 51,000 103,050 5,307,075,000
16/05/2011 51,500 -1.00 ▼ -1.90 52,500 53,000 51,500 153,430 7,901,645,000
13/05/2011 52,500 0.00 ■■ 0.00 52,500 53,000 52,500 206,020 10,816,050,000
12/05/2011 52,500 0.00 ■■ 0.00 51,500 52,500 51,500 101,770 5,342,925,000
11/05/2011 52,500 -0.50 ▼ -0.94 52,000 53,000 52,000 296,850 15,584,625,000
10/05/2011 53,000 0.00 ■■ 0.00 53,000 53,500 53,000 184,360 9,771,080,000
09/05/2011 53,000 1.00 ▲ 1.92 53,000 53,000 52,000 169,860 9,002,580,000
06/05/2011 52,000 0.50 ▲ 0.97 51,500 53,000 51,500 173,370 9,015,240,000
05/05/2011 51,500 0.50 ▲ 0.98 51,500 51,500 51,000 99,170 5,107,255,000
04/05/2011 51,500 0.50 ▲ 0.98 50,500 52,000 50,500 116,010 5,974,515,000
29/04/2011 51,000 0.50 ▲ 0.99 50,500 52,000 50,500 198,900 10,143,900,000
28/04/2011 50,500 -0.50 ▼ -0.98 51,000 51,000 50,000 106,310 5,368,655,000
27/04/2011 51,000 0.00 ■■ 0.00 52,000 52,000 49,900 283,140 14,440,140,000
26/04/2011 51,000 -1.00 ▼ -1.92 52,000 52,500 51,000 142,470 7,265,970,000
25/04/2011 52,000 2.10 ▲ 4.21 50,000 52,000 50,000 104,440 5,430,880,000
22/04/2011 49,900 -0.60 ▼ -1.19 51,500 51,500 49,900 108,710 5,424,629,000
21/04/2011 50,500 0.00 ■■ 0.00 50,500 51,000 50,000 125,940 6,359,970,000
20/04/2011 50,500 -0.50 ▼ -0.98 51,500 51,500 50,500 288,500 14,569,250,000
19/04/2011 51,000 -0.50 ▼ -0.97 50,500 52,000 50,500 121,670 6,205,170,000
18/04/2011 51,500 -1.50 ▼ -2.83 53,000 53,000 51,500 11,901 612,901,500
15/04/2011 53,000 0.00 ■■ 0.00 53,000 53,500 52,500 268,920 14,252,760,000
14/04/2011 53,000 -2.00 ▼ -3.64 53,500 55,000 53,000 143,580 7,609,740,000
13/04/2011 55,000 -2.50 ▼ -4.35 57,500 57,500 55,000 184,160 10,128,800,000
08/04/2011 57,500 0.00 ■■ 0.00 57,000 57,500 56,500 215,430 12,387,225,000
07/04/2011 57,500 0.50 ▲ 0.88 59,500 59,500 57,000 1,194,250 68,669,375,000
06/04/2011 57,000 2.50 ▲ 4.59 57,000 57,000 57,000 324,410 18,491,370,000
05/04/2011 54,500 2.50 ▲ 4.81 54,500 54,500 54,500 122,720 6,688,240,000
04/04/2011 52,000 2.10 ▲ 4.21 52,000 52,000 52,000 131,820 6,854,640,000
01/04/2011 49,900 -1.10 ▼ -2.16 51,000 51,000 49,700 122,770 6,126,223,000
31/03/2011 51,000 0.00 ■■ 0.00 51,000 51,500 50,500 58,030 2,959,530,000
30/03/2011 51,000 -0.50 ▼ -0.97 51,000 51,500 50,500 196,660 10,029,660,000
29/03/2011 51,500 -0.50 ▼ -0.96 52,000 52,000 51,500 35,290 1,817,435,000
28/03/2011 52,000 -0.50 ▼ -0.95 53,000 53,000 51,500 67,550 3,512,600,000
25/03/2011 52,500 -0.50 ▼ -0.94 52,500 52,500 52,000 99,110 5,203,275,000
24/03/2011 53,000 -0.50 ▼ -0.93 53,000 53,500 52,500 52,750 2,795,750,000
23/03/2011 53,500 0.50 ▲ 0.94 53,000 53,500 53,000 101,550 5,432,925,000
22/03/2011 53,000 0.00 ■■ 0.00 53,000 53,500 52,500 214,610 11,374,330,000
21/03/2011 53,000 0.00 ■■ 0.00 53,500 53,500 53,000 229,180 12,146,540,000
18/03/2011 53,000 1.00 ▲ 1.92 52,000 53,000 51,500 412,110 21,841,830,000
17/03/2011 52,000 -0.50 ▼ -0.95 52,500 53,000 52,000 118,750 6,175,000,000
16/03/2011 52,500 0.00 ■■ 0.00 53,000 53,000 52,000 246,180 12,924,450,000
15/03/2011 52,500 -0.50 ▼ -0.94 52,500 53,000 52,500 190,180 9,984,450,000
14/03/2011 53,000 -1.00 ▼ -1.85 53,000 54,000 53,000 179,190 9,497,070,000
11/03/2011 54,000 -0.50 ▼ -0.92 55,000 55,000 54,000 288,970 15,604,380,000
10/03/2011 54,500 0.50 ▲ 0.93 53,500 54,500 53,500 301,530 16,433,385,000
09/03/2011 54,000 -1.00 ▼ -1.82 55,000 55,000 52,500 176,060 9,507,240,000
08/03/2011 55,000 1.00 ▲ 1.85 54,000 55,000 54,000 233,450 12,839,750,000
07/03/2011 54,000 0.00 ■■ 0.00 54,000 54,500 54,000 132,760 7,169,040,000
04/03/2011 54,000 0.00 ■■ 0.00 55,000 55,000 54,000 260,440 14,063,760,000
03/03/2011 54,000 0.00 ■■ 0.00 52,500 54,500 52,500 243,550 13,151,700,000
02/03/2011 54,000 -0.50 ▼ -0.92 54,500 54,500 52,000 428,290 23,127,660,000
01/03/2011 54,500 0.50 ▲ 0.93 54,000 54,500 53,500 223,800 12,197,100,000
28/02/2011 54,000 -1.50 ▼ -2.70 55,000 56,500 54,000 466,550 25,193,700,000
25/02/2011 55,500 2.50 ▲ 4.72 53,000 55,500 52,500 365,920 20,308,560,000
24/02/2011 53,000 -0.50 ▼ -0.93 52,000 53,000 51,000 591,360 31,342,080,000
23/02/2011 53,500 -0.50 ▼ -0.93 53,500 55,500 53,500 379,950 20,327,325,000
22/02/2011 54,000 -1.50 ▼ -2.70 53,500 55,500 53,000 654,500 35,343,000,000
21/02/2011 55,500 -2.50 ▼ -4.31 57,000 57,000 55,500 349,210 19,381,155,000
18/02/2011 58,000 -3.00 ▼ -4.92 60,000 61,000 58,000 674,860 39,141,880,000
17/02/2011 61,000 0.00 ■■ 0.00 61,000 61,000 60,000 182,910 11,157,510,000
16/02/2011 61,000 -0.50 ▼ -0.81 61,500 62,000 61,000 179,170 10,929,370,000
15/02/2011 61,500 0.00 ■■ 0.00 61,000 61,500 61,000 266,520 16,390,980,000
14/02/2011 61,500 -0.50 ▼ -0.81 63,000 63,000 61,000 290,810 17,884,815,000
11/02/2011 62,000 -0.50 ▼ -0.80 62,500 62,500 61,500 576,950 35,770,900,000
10/02/2011 62,500 -0.50 ▼ -0.79 63,000 63,500 62,500 393,200 24,575,000,000
09/02/2011 63,000 -0.50 ▼ -0.79 65,000 65,000 63,000 211,100 13,299,300,000
08/02/2011 63,500 0.50 ▲ 0.79 63,500 66,000 63,500 480,160 30,490,160,000
28/01/2011 63,000 -2.00 ▼ -3.08 65,500 65,500 63,000 408,070 25,708,410,000
27/01/2011 65,000 3.00 ▲ 4.84 61,500 65,000 61,500 386,830 25,143,950,000
26/01/2011 62,000 -0.50 ▼ -0.80 62,000 62,500 61,500 348,000 21,576,000,000
25/01/2011 62,500 -0.50 ▼ -0.79 62,500 63,500 62,500 437,760 27,360,000,000
24/01/2011 63,000 -1.00 ▼ -1.56 64,000 64,000 63,000 370,470 23,339,610,000
21/01/2011 64,000 0.50 ▲ 0.79 65,000 65,000 64,000 285,390 18,264,960,000
20/01/2011 63,500 -1.00 ▼ -1.55 64,000 64,500 63,500 140,760 8,938,260,000
19/01/2011 64,500 -0.50 ▼ -0.77 66,000 66,000 64,500 244,690 15,782,505,000
18/01/2011 65,000 0.00 ■■ 0.00 65,000 66,000 64,500 346,590 22,528,350,000
17/01/2011 65,000 1.50 ▲ 2.36 66,500 66,500 65,000 590,470 38,380,550,000
14/01/2011 63,500 3.00 ▲ 4.96 62,500 63,500 62,500 185,040 11,750,040,000
13/01/2011 60,500 -0.50 ▼ -0.82 60,500 61,500 60,500 207,110 12,530,155,000
12/01/2011 61,000 -1.50 ▼ -2.40 63,000 63,000 61,000 365,320 22,284,520,000
11/01/2011 62,500 0.00 ■■ 0.00 62,500 63,000 61,500 248,270 15,516,875,000
10/01/2011 62,500 0.50 ▲ 0.81 62,000 63,500 62,000 389,750 24,359,375,000
07/01/2011 62,000 -0.50 ▼ -0.80 62,000 62,500 62,000 482,230 29,898,260,000
06/01/2011 62,500 0.00 ■■ 0.00 62,000 63,000 62,000 133,570 8,348,125,000
05/01/2011 62,500 -1.00 ▼ -1.57 64,000 64,000 62,000 319,330 19,958,125,000
04/01/2011 63,500 -1.00 ▼ -1.55 65,000 65,000 63,500 253,340 16,087,090,000
31/12/2010 64,500 1.00 ▲ 1.57 63,500 64,500 63,500 291,090 18,775,305,000
30/12/2010 63,500 -1.00 ▼ -1.55 63,500 64,500 63,500 536,960 34,096,960,000
29/12/2010 64,500 -0.50 ▼ -0.77 65,000 65,000 63,500 326,940 21,087,630,000
28/12/2010 65,000 0.50 ▲ 0.78 65,000 65,000 64,000 285,250 18,541,250,000
27/12/2010 64,500 0.00 ■■ 0.00 65,000 65,000 64,000 256,120 16,519,740,000
24/12/2010 64,500 -0.50 ▼ -0.77 65,000 65,500 64,000 231,970 14,962,065,000
23/12/2010 65,000 0.50 ▲ 0.78 64,000 65,000 64,000 347,800 22,607,000,000
22/12/2010 64,500 -0.50 ▼ -0.77 65,000 65,500 64,500 251,060 16,193,370,000
21/12/2010 65,000 -1.00 ▼ -1.52 65,000 66,000 64,500 487,160 31,665,400,000
20/12/2010 66,000 0.00 ■■ 0.00 66,000 67,000 64,500 412,040 27,194,640,000
17/12/2010 66,000 0.50 ▲ 0.76 66,000 66,500 65,500 416,970 27,520,020,000
16/12/2010 65,500 -2.00 ▼ -2.96 66,500 67,500 65,500 453,340 29,693,770,000
15/12/2010 67,500 -1.50 ▼ -2.17 68,500 69,000 67,500 429,720 29,006,100,000
14/12/2010 69,000 -0.50 ▼ -0.72 69,500 69,500 68,000 383,570 26,466,330,000
13/12/2010 69,500 1.00 ▲ 1.46 68,500 70,000 68,500 383,130 26,627,535,000
10/12/2010 68,500 0.50 ▲ 0.74 68,500 68,500 67,500 419,620 28,743,970,000
09/12/2010 68,000 1.00 ▲ 1.49 67,500 68,500 67,000 161,060 10,952,080,000
08/12/2010 67,000 -0.50 ▼ -0.74 68,000 68,000 67,000 144,930 9,710,310,000
07/12/2010 67,500 -1.00 ▼ -1.46 68,000 68,500 67,500 341,380 23,043,150,000
06/12/2010 68,500 -0.50 ▼ -0.72 69,000 69,000 67,500 617,980 42,331,630,000
03/12/2010 69,000 0.00 ■■ 0.00 70,500 70,500 69,000 229,420 15,829,980,000
02/12/2010 69,000 0.50 ▲ 0.73 69,500 70,000 68,500 177,920 12,276,480,000
01/12/2010 68,500 -1.50 ▼ -2.14 70,500 70,500 68,500 691,780 47,386,930,000
30/11/2010 70,000 -0.50 ▼ -0.71 73,500 73,500 70,000 243,360 17,035,200,000
29/11/2010 70,500 2.00 ▲ 2.92 69,000 70,500 69,000 162,860 11,481,630,000
26/11/2010 68,500 -1.50 ▼ -2.14 70,500 70,500 68,500 123,150 8,435,775,000
25/11/2010 70,000 -1.00 ▼ -1.41 70,500 71,000 70,000 75,870 5,310,900,000
24/11/2010 71,000 1.00 ▲ 1.43 70,000 71,000 69,000 95,090 6,751,390,000
23/11/2010 70,000 1.00 ▲ 1.45 69,000 70,500 69,000 165,780 11,604,600,000
22/11/2010 69,000 1.00 ▲ 1.47 66,500 69,000 66,500 153,690 10,604,610,000
19/11/2010 68,000 -1.00 ▼ -1.45 70,500 70,500 68,000 282,930 19,239,240,000
18/11/2010 69,000 0.50 ▲ 0.73 70,000 70,000 68,500 177,040 12,215,760,000
17/11/2010 68,500 -1.00 ▼ -1.44 70,000 70,500 68,500 331,060 22,677,610,000
16/11/2010 69,500 -0.50 ▼ -0.71 70,000 70,000 69,000 274,720 19,093,040,000
15/11/2010 70,000 -2.00 ▼ -2.78 71,000 72,000 69,500 198,760 13,913,200,000
12/11/2010 72,000 -0.50 ▼ -0.69 72,000 72,000 70,500 263,630 18,981,360,000
11/11/2010 72,500 -1.50 ▼ -2.03 72,500 74,000 72,500 72,750 5,274,375,000
10/11/2010 74,000 1.00 ▲ 1.37 73,500 74,000 73,000 251,370 18,601,380,000
09/11/2010 73,000 0.50 ▲ 0.69 74,000 74,000 72,500 320,870 23,423,510,000
08/11/2010 72,500 -3.50 ▼ -4.61 76,000 76,000 72,500 248,250 17,998,125,000
05/11/2010 76,000 2.50 ▲ 3.40 74,000 76,000 73,000 519,640 39,492,640,000
04/11/2010 73,500 0.50 ▲ 0.68 72,500 73,500 72,500 48,220 3,544,170,000
03/11/2010 73,000 0.00 ■■ 0.00 74,000 74,000 72,000 123,750 9,033,750,000
02/11/2010 73,000 -1.50 ▼ -2.01 74,000 74,500 73,000 126,370 9,225,010,000
01/11/2010 74,500 -2.00 ▼ -2.61 76,500 76,500 74,000 252,080 18,779,960,000
29/10/2010 76,500 3.00 ▲ 4.08 74,000 77,000 74,000 767,340 58,701,510,000
28/10/2010 73,500 1.00 ▲ 1.38 72,000 73,500 72,000 487,350 35,820,225,000
27/10/2010 72,500 1.00 ▲ 1.40 72,000 73,500 72,000 563,730 40,870,425,000
26/10/2010 71,500 2.00 ▲ 2.88 69,500 72,000 69,500 360,540 25,778,610,000
25/10/2010 69,500 0.00 ■■ 0.00 69,500 70,000 68,500 292,180 20,306,510,000
22/10/2010 69,500 0.00 ■■ 0.00 69,500 69,500 69,000 155,560 10,811,420,000
21/10/2010 69,500 -1.00 ▼ -1.42 70,000 70,500 69,500 211,180 14,677,010,000
20/10/2010 70,500 -1.00 ▼ -1.40 71,500 71,500 70,000 176,310 12,429,855,000
19/10/2010 71,500 0.00 ■■ 0.00 72,000 72,000 71,500 257,230 18,391,945,000
18/10/2010 71,500 0.00 ■■ 0.00 72,000 72,000 71,500 136,180 9,736,870,000
15/10/2010 71,500 -1.50 ▼ -2.05 72,000 72,500 71,000 345,600 24,710,400,000
14/10/2010 73,000 0.50 ▲ 0.69 72,500 73,000 72,000 191,890 14,007,970,000
13/10/2010 72,500 1.00 ▲ 1.40 71,500 72,500 71,000 299,390 21,705,775,000
12/10/2010 71,500 -0.50 ▼ -0.69 71,500 72,000 71,000 97,840 6,995,560,000
11/10/2010 72,000 -1.00 ▼ -1.37 71,500 72,500 71,500 120,700 8,690,400,000
08/10/2010 73,000 -0.50 ▼ -0.68 73,500 73,500 73,000 209,350 15,282,550,000
07/10/2010 73,500 1.00 ▲ 1.38 71,000 74,000 71,000 449,790 33,059,565,000
06/10/2010 72,500 0.50 ▲ 0.69 72,000 72,500 71,500 243,910 17,683,475,000
05/10/2010 72,000 1.00 ▲ 1.41 70,000 72,000 70,000 307,630 22,149,360,000
04/10/2010 71,000 0.00 ■■ 0.00 71,000 71,000 70,000 231,740 16,453,540,000
01/10/2010 71,000 0.00 ■■ 0.00 72,000 72,000 70,500 186,980 13,275,580,000
30/09/2010 71,000 0.50 ▲ 0.71 71,000 71,500 71,000 271,620 19,285,020,000
29/09/2010 70,500 -0.50 ▼ -0.70 71,000 71,000 70,000 223,820 15,779,310,000
28/09/2010 71,000 1.00 ▲ 1.43 70,500 71,000 70,000 193,510 13,739,210,000
27/09/2010 70,000 -0.50 ▼ -0.71 71,000 71,000 70,000 133,920 9,374,400,000
24/09/2010 70,500 -1.00 ▼ -1.40 70,500 71,500 70,000 212,270 14,965,035,000
23/09/2010 71,500 0.00 ■■ 0.00 71,000 72,000 70,500 273,630 19,564,545,000
22/09/2010 71,500 -0.50 ▼ -0.69 71,000 72,000 71,000 220,980 15,800,070,000
21/09/2010 72,000 -1.00 ▼ -1.37 73,500 73,500 72,000 190,750 13,734,000,000
20/09/2010 73,000 -0.50 ▼ -0.68 72,500 73,500 72,000 70,030 5,112,190,000
17/09/2010 73,500 1.50 ▲ 2.08 72,000 73,500 72,000 168,110 12,356,085,000
16/09/2010 72,000 -1.00 ▼ -1.37 73,000 73,500 72,000 107,460 7,737,120,000
15/09/2010 73,000 0.00 ■■ 0.00 73,500 73,500 72,000 102,130 7,455,490,000
14/09/2010 73,000 0.00 ■■ 0.00 73,000 73,500 72,000 44,550 3,252,150,000
13/09/2010 73,000 0.50 ▲ 0.69 74,500 74,500 72,000 88,930 6,491,890,000
10/09/2010 72,500 -1.00 ▼ -1.36 73,500 74,000 72,500 146,040 10,587,900,000
09/09/2010 73,500 1.00 ▲ 1.38 73,500 73,500 73,000 107,640 7,911,540,000
08/09/2010 72,500 -0.50 ▼ -0.68 72,000 73,000 72,000 174,600 12,658,500,000
07/09/2010 73,000 -1.00 ▼ -1.35 74,000 74,000 73,000 286,140 20,888,220,000
06/09/2010 74,000 -0.50 ▼ -0.67 75,500 77,500 74,000 471,980 34,926,520,000
01/09/2010 74,500 -0.50 ▼ -0.67 74,000 74,500 71,500 350,890 26,141,305,000
31/08/2010 75,000 3.00 ▲ 4.17 72,000 75,000 72,000 590,670 44,300,250,000
30/08/2010 72,000 2.00 ▲ 2.86 72,000 73,500 71,500 192,440 13,855,680,000
27/08/2010 70,000 0.00 ■■ 0.00 69,000 70,500 69,000 92,270 6,458,900,000
26/08/2010 70,000 0.50 ▲ 0.72 68,500 71,000 68,500 210,480 14,733,600,000
25/08/2010 69,500 -0.50 ▼ -0.71 70,500 70,500 67,500 260,880 18,131,160,000
24/08/2010 70,000 -3.00 ▼ -4.11 72,000 72,000 70,000 244,030 17,082,100,000
23/08/2010 73,000 -2.00 ▼ -2.67 74,000 74,000 73,000 106,720 7,790,560,000
20/08/2010 75,000 3.00 ▲ 4.17 72,000 75,000 70,500 142,640 10,698,000,000
19/08/2010 72,000 -0.50 ▼ -0.69 71,500 72,500 71,500 100,200 7,214,400,000
18/08/2010 72,500 -2.50 ▼ -3.33 74,000 74,000 72,500 61,810 4,481,225,000
17/08/2010 75,000 1.50 ▲ 2.04 74,500 75,000 73,000 146,050 10,953,750,000
16/08/2010 73,500 2.50 ▲ 3.52 71,000 73,500 70,500 130,520 9,593,220,000
13/08/2010 71,000 0.00 ■■ 0.00 70,000 71,500 69,500 173,160 12,294,360,000
12/08/2010 71,000 -3.00 ▼ -4.05 73,500 73,500 71,000 208,310 14,790,010,000
11/08/2010 74,000 1.00 ▲ 1.37 75,000 75,000 74,000 33,000 2,442,000,000
10/08/2010 74,000 -1.00 ▼ -1.33 74,500 74,500 73,000 309,210 22,881,540,000
09/08/2010 75,000 -2.00 ▼ -2.60 76,000 76,000 74,500 240,080 18,006,000,000
06/08/2010 77,000 -2.00 ▼ -2.53 78,000 78,000 76,000 277,060 21,333,620,000
05/08/2010 79,000 3.50 ▲ 4.64 78,000 79,000 77,000 303,250 23,956,750,000
04/08/2010 75,500 -2.50 ▼ -3.21 77,000 78,000 75,000 276,520 20,877,260,000
03/08/2010 78,000 1.50 ▲ 1.96 78,000 80,000 77,500 431,310 33,642,180,000
02/08/2010 76,500 -0.50 ▼ -0.65 75,500 77,000 75,500 198,490 15,184,485,000
30/07/2010 77,000 2.50 ▲ 3.36 76,000 78,000 75,000 722,770 55,653,290,000
29/07/2010 74,500 3.50 ▲ 4.93 71,000 74,500 71,000 504,800 37,607,600,000
28/07/2010 71,000 -1.50 ▼ -2.07 71,000 72,500 70,500 164,670 11,691,570,000
27/07/2010 72,500 3.00 ▲ 4.32 71,000 72,500 70,500 943,920 68,434,200,000
26/07/2010 69,500 -1.00 ▼ -1.42 70,500 70,500 69,500 79,350 5,514,825,000
23/07/2010 70,500 0.50 ▲ 0.71 70,500 70,500 70,000 180,270 12,709,035,000
22/07/2010 70,000 0.50 ▲ 0.72 70,000 70,500 69,500 398,000 27,860,000,000
21/07/2010 69,500 -0.50 ▼ -0.71 69,500 69,500 69,000 131,970 9,171,915,000
20/07/2010 70,000 0.00 ■■ 0.00 70,000 70,000 69,000 125,270 8,768,900,000
19/07/2010 70,000 0.50 ▲ 0.72 69,500 70,000 69,000 116,500 8,155,000,000
16/07/2010 69,500 0.00 ■■ 0.00 69,500 69,500 69,000 56,830 3,949,685,000
15/07/2010 69,500 1.00 ▲ 1.46 68,000 69,500 68,000 122,480 8,512,360,000
14/07/2010 68,500 -1.00 ▼ -1.44 69,500 69,500 68,500 78,990 5,410,815,000
13/07/2010 69,500 1.00 ▲ 1.46 70,000 70,000 69,000 480,870 33,420,465,000
12/07/2010 68,500 -0.50 ▼ -0.72 67,500 68,500 67,500 70,640 4,838,840,000
09/07/2010 69,000 -0.50 ▼ -0.72 69,500 69,500 68,500 43,130 2,975,970,000
08/07/2010 69,500 2.00 ▲ 2.96 68,500 70,000 68,500 170,440 11,845,580,000
07/07/2010 67,500 -0.50 ▼ -0.74 69,000 69,000 67,500 118,100 7,971,750,000
06/07/2010 68,000 -0.50 ▼ -0.73 69,000 69,000 67,500 256,550 17,445,400,000
05/07/2010 68,500 0.50 ▲ 0.74 69,000 69,000 68,000 165,700 11,350,450,000
02/07/2010 68,000 -2.00 ▼ -2.86 69,000 69,000 67,500 133,410 9,071,880,000
01/07/2010 70,000 1.00 ▲ 1.45 68,000 70,000 68,000 276,410 19,348,700,000
30/06/2010 69,000 -0.50 ▼ -0.72 69,500 69,500 67,500 104,470 7,208,430,000
29/06/2010 69,500 1.50 ▲ 2.21 69,000 70,000 68,500 481,940 33,494,830,000
28/06/2010 68,000 -0.50 ▼ -0.73 68,000 68,500 68,000 53,210 3,618,280,000
25/06/2010 68,500 -1.00 ▼ -1.44 68,500 69,500 68,000 113,780 7,793,930,000
24/06/2010 69,500 2.00 ▲ 2.96 67,500 70,500 67,500 315,930 21,957,135,000
23/06/2010 67,500 -2.50 ▼ -3.57 69,000 69,500 67,500 85,850 5,794,875,000
22/06/2010 70,000 1.00 ▲ 1.45 69,000 70,000 68,500 272,670 19,086,900,000
21/06/2010 69,000 1.50 ▲ 2.22 69,000 69,000 68,000 190,170 13,121,730,000
18/06/2010 67,500 -1.00 ▼ -1.46 69,000 69,000 67,500 192,690 13,006,575,000
17/06/2010 68,500 1.00 ▲ 1.48 68,000 68,500 67,500 284,160 19,464,960,000
16/06/2010 67,500 1.00 ▲ 1.50 67,500 67,500 66,500 92,920 6,272,100,000
15/06/2010 66,500 -2.00 ▼ -2.92 67,000 67,500 66,500 133,940 8,907,010,000
14/06/2010 68,500 1.50 ▲ 2.24 68,000 68,500 68,000 222,930 15,270,705,000
11/06/2010 67,000 0.50 ▲ 0.75 67,500 67,500 66,500 137,070 9,183,690,000
10/06/2010 66,500 0.50 ▲ 0.76 66,000 67,000 66,000 166,990 11,104,835,000
09/06/2010 66,000 1.00 ▲ 1.54 66,000 66,500 65,500 141,270 9,323,820,000
08/06/2010 65,000 0.50 ▲ 0.78 64,500 65,000 64,500 201,830 13,118,950,000
07/06/2010 64,500 -2.50 ▼ -3.73 66,000 66,000 64,500 242,030 15,610,935,000
04/06/2010 67,000 0.50 ▲ 0.75 67,000 67,500 67,000 201,460 13,497,820,000
03/06/2010 66,500 0.50 ▲ 0.76 66,000 67,000 66,000 337,580 22,449,070,000
02/06/2010 66,000 0.00 ■■ 0.00 65,500 66,500 65,500 292,360 19,295,760,000
01/06/2010 66,000 1.00 ▲ 1.54 65,000 66,000 64,500 208,590 13,766,940,000
31/05/2010 65,000 -1.00 ▼ -1.52 66,000 66,000 65,000 196,760 12,789,400,000
28/05/2010 66,000 0.50 ▲ 0.76 67,000 67,000 65,500 475,090 31,355,940,000
27/05/2010 65,500 1.00 ▲ 1.55 64,500 65,500 64,000 750,690 49,170,195,000
26/05/2010 64,500 0.00 ■■ 0.00 66,000 66,000 64,000 250,910 16,183,695,000
25/05/2010 64,500 3.00 ▲ 4.88 63,000 64,500 62,500 247,320 15,952,140,000
24/05/2010 61,500 2.50 ▲ 4.24 60,500 61,500 60,000 151,520 9,318,480,000
21/05/2010 59,000 -2.50 ▼ -4.07 59,500 61,000 59,000 272,680 16,088,120,000
20/05/2010 61,500 2.00 ▲ 3.36 58,000 61,500 58,000 89,050 5,476,575,000
19/05/2010 59,500 -1.50 ▼ -2.46 59,000 60,000 59,000 281,930 16,774,835,000
18/05/2010 61,000 0.00 ■■ 0.00 60,500 61,500 60,000 281,790 17,189,190,000
17/05/2010 61,000 -2.50 ▼ -3.94 63,500 63,500 61,000 136,050 8,299,050,000
14/05/2010 63,500 0.00 ■■ 0.00 63,500 64,500 63,500 43,580 2,767,330,000
13/05/2010 63,500 1.00 ▲ 1.60 64,000 64,000 62,000 91,730 5,824,855,000
12/05/2010 62,500 -1.50 ▼ -2.34 64,000 64,500 62,500 93,610 5,850,625,000
11/05/2010 64,000 -0.10 ▼ -0.16 66,500 67,000 64,000 155,980 9,982,720,000
10/05/2010 85,500 -1.00 ▼ -1.16 86,500 86,500 84,000 335,850 28,715,175,000
07/05/2010 86,500 -1.00 ▼ -1.14 86,500 87,000 85,500 210,840 18,237,660,000
06/05/2010 87,500 -1.50 ▼ -1.69 88,000 89,000 87,500 299,590 26,214,125,000
05/05/2010 89,000 0.50 ▲ 0.56 88,500 89,000 88,000 308,760 27,479,640,000
04/05/2010 88,500 0.50 ▲ 0.57 90,500 90,500 88,500 101,940 9,021,690,000
29/04/2010 88,000 -0.50 ▼ -0.56 89,000 89,000 88,000 461,540 40,615,520,000
28/04/2010 88,500 0.00 ■■ 0.00 88,000 88,500 87,500 156,830 13,879,455,000
27/04/2010 88,500 0.00 ■■ 0.00 88,500 89,500 88,500 336,330 29,765,205,000
26/04/2010 88,500 0.50 ▲ 0.57 88,000 89,000 88,000 267,720 23,693,220,000
22/04/2010 88,000 2.00 ▲ 2.33 86,000 88,000 86,000 266,820 23,480,160,000
21/04/2010 86,000 0.00 ■■ 0.00 86,000 86,500 85,500 154,300 13,269,800,000
20/04/2010 86,000 0.00 ■■ 0.00 84,500 86,000 84,500 123,340 10,607,240,000
19/04/2010 86,000 -1.00 ▼ -1.15 87,000 87,000 86,000 254,050 21,848,300,000
16/04/2010 87,000 -0.50 ▼ -0.57 88,000 88,000 87,000 100,290 8,725,230,000
15/04/2010 87,500 0.00 ■■ 0.00 88,000 88,000 87,000 204,750 17,915,625,000
14/04/2010 87,500 0.50 ▲ 0.57 87,000 87,500 86,500 134,900 11,803,750,000
13/04/2010 87,000 0.00 ■■ 0.00 87,000 87,500 86,500 264,770 23,034,990,000
12/04/2010 87,000 1.00 ▲ 1.16 87,000 87,000 86,500 189,040 16,446,480,000
09/04/2010 86,000 0.00 ■■ 0.00 86,000 86,500 86,000 108,170 9,302,620,000
08/04/2010 86,000 -0.50 ▼ -0.58 86,000 87,000 86,000 136,320 11,723,520,000
07/04/2010 86,500 0.50 ▲ 0.58 86,000 86,500 86,000 151,090 13,069,285,000
06/04/2010 86,000 0.00 ■■ 0.00 86,000 87,000 86,000 284,520 24,468,720,000
05/04/2010 86,000 0.00 ■■ 0.00 86,500 86,500 86,000 166,840 14,348,240,000
02/04/2010 86,000 1.00 ▲ 1.18 86,000 86,500 85,000 306,570 26,365,020,000
01/04/2010 85,000 1.50 ▲ 1.80 84,000 85,000 84,000 286,770 24,375,450,000
31/03/2010 83,500 0.00 ■■ 0.00 84,000 84,000 83,500 179,890 15,020,815,000
30/03/2010 83,500 -1.00 ▼ -1.18 84,500 84,500 82,500 214,750 17,931,625,000
29/03/2010 84,500 1.50 ▲ 1.81 84,000 85,000 83,500 89,620 7,572,890,000
26/03/2010 83,000 -0.50 ▼ -0.60 83,500 83,500 82,000 152,570 12,663,310,000
25/03/2010 83,500 -1.50 ▼ -1.76 85,000 85,000 83,000 246,000 20,541,000,000
24/03/2010 85,000 2.00 ▲ 2.41 84,500 85,500 84,000 242,280 20,593,800,000
23/03/2010 83,000 -1.00 ▼ -1.19 84,000 85,000 82,500 128,330 10,651,390,000
22/03/2010 84,000 -2.00 ▼ -2.33 85,500 85,500 84,000 143,010 12,012,840,000
19/03/2010 86,000 -0.50 ▼ -0.58 87,000 87,000 85,500 194,090 16,691,740,000
18/03/2010 86,500 2.00 ▲ 2.37 84,500 86,500 84,500 95,600 8,269,400,000
17/03/2010 84,500 0.50 ▲ 0.60 85,500 86,000 84,000 342,500 28,941,250,000
16/03/2010 84,000 -4.00 ▼ -4.55 86,000 86,500 84,000 642,300 53,953,200,000
15/03/2010 88,000 -1.00 ▼ -1.12 89,000 89,000 87,000 238,400 20,979,200,000
12/03/2010 89,000 0.00 ■■ 0.00 89,500 89,500 88,000 337,200 30,010,800,000
11/03/2010 89,000 1.00 ▲ 1.14 89,500 90,000 88,000 241,410 21,485,490,000
10/03/2010 88,000 4.00 ▲ 4.76 85,500 88,000 84,500 1,193,070 104,990,160,000
09/03/2010 84,000 1.50 ▲ 1.82 83,000 84,000 83,000 444,180 37,311,120,000
08/03/2010 82,500 0.50 ▲ 0.61 82,000 83,000 82,000 291,290 24,031,425,000
05/03/2010 82,000 -0.50 ▼ -0.61 82,500 83,000 82,000 276,710 22,690,220,000
04/03/2010 82,500 1.50 ▲ 1.85 82,000 82,500 81,000 309,130 25,503,225,000
03/03/2010 81,000 1.00 ▲ 1.25 81,000 81,000 80,500 208,570 16,894,170,000
02/03/2010 80,000 0.00 ■■ 0.00 80,000 80,000 79,500 194,250 15,540,000,000
01/03/2010 80,000 2.00 ▲ 2.56 80,500 80,500 80,000 69,350 5,548,000,000
26/02/2010 78,000 -2.50 ▼ -3.11 80,000 80,000 78,000 685,260 53,450,280,000
25/02/2010 80,500 0.00 ■■ 0.00 80,500 81,500 79,500 268,610 21,623,105,000
24/02/2010 80,500 0.00 ■■ 0.00 80,000 81,000 80,000 187,720 15,111,460,000
23/02/2010 80,500 -3.00 ▼ -3.59 81,500 81,500 80,000 129,220 10,402,210,000
22/02/2010 83,500 -0.50 ▼ -0.60 84,500 84,500 83,000 156,270 13,048,545,000
12/02/2010 84,000 0.50 ▲ 0.60 85,000 85,000 83,500 269,440 22,632,960,000
11/02/2010 83,500 1.50 ▲ 1.83 83,000 83,500 82,000 142,740 11,918,790,000
10/02/2010 82,000 2.50 ▲ 3.14 81,500 82,000 79,500 68,750 5,637,500,000
09/02/2010 79,500 -3.50 ▼ -4.22 81,500 83,000 79,500 202,980 16,136,910,000
08/02/2010 83,000 2.00 ▲ 2.47 80,500 83,000 80,500 165,000 13,695,000,000
05/02/2010 81,000 -3.50 ▼ -4.14 83,500 84,000 80,500 252,750 20,472,750,000
04/02/2010 84,500 0.00 ■■ 0.00 84,000 85,000 83,500 417,620 35,288,890,000
03/02/2010 84,500 3.50 ▲ 4.32 83,500 84,500 82,000 688,030 58,138,535,000
02/02/2010 81,000 3.00 ▲ 3.85 80,000 81,000 79,500 401,340 32,508,540,000
01/02/2010 78,000 1.00 ▲ 1.30 76,500 79,000 76,500 122,980 9,592,440,000
29/01/2010 77,000 -1.00 ▼ -1.28 77,500 78,000 77,000 100,130 7,710,010,000
28/01/2010 78,000 0.00 ■■ 0.00 77,000 78,500 77,000 37,340 2,912,520,000
27/01/2010 78,000 -3.00 ▼ -3.70 81,000 81,000 78,000 125,540 9,792,120,000
26/01/2010 81,000 2.50 ▲ 3.18 80,000 81,000 78,500 126,830 10,273,230,000
25/01/2010 78,500 0.50 ▲ 0.64 78,000 78,500 78,000 44,160 3,466,560,000
22/01/2010 78,000 0.00 ■■ 0.00 78,000 78,500 76,500 132,330 10,321,740,000
21/01/2010 78,000 -1.00 ▼ -1.27 78,000 79,000 77,500 226,540 17,670,120,000
20/01/2010 79,000 1.50 ▲ 1.94 79,500 80,000 77,500 344,660 27,228,140,000
19/01/2010 77,500 1.50 ▲ 1.97 78,000 78,500 76,500 125,670 9,739,425,000
18/01/2010 76,000 -1.50 ▼ -1.94 77,000 77,000 76,000 142,680 10,843,680,000
15/01/2010 77,500 -1.50 ▼ -1.90 79,000 79,000 77,500 81,780 6,337,950,000
14/01/2010 79,000 0.50 ▲ 0.64 80,000 80,000 78,000 124,220 9,813,380,000
13/01/2010 78,500 2.50 ▲ 3.29 76,000 78,500 75,000 146,230 11,479,055,000
12/01/2010 76,000 -1.50 ▼ -1.94 77,000 78,000 76,000 226,250 17,195,000,000
11/01/2010 77,500 -0.50 ▼ -0.64 79,500 79,500 76,500 126,590 9,810,725,000
08/01/2010 78,000 -2.50 ▼ -3.11 82,000 82,000 78,000 161,560 12,601,680,000
07/01/2010 80,500 -0.50 ▼ -0.62 81,000 81,500 80,000 102,720 8,268,960,000
06/01/2010 81,000 -1.50 ▼ -1.82 82,500 83,500 79,500 94,870 7,684,470,000
05/01/2010 82,500 0.00 ■■ 0.00 85,500 85,500 82,500 200,040 16,503,300,000
04/01/2010 82,500 3.50 ▲ 4.43 81,000 82,500 79,000 235,620 19,438,650,000
31/12/2009 79,000 1.00 ▲ 1.28 79,000 79,500 78,000 202,760 16,018,040,000
30/12/2009 78,000 1.00 ▲ 1.30 77,500 78,500 77,000 102,710 8,011,380,000
29/12/2009 77,000 -2.00 ▼ -2.53 79,000 79,000 76,500 178,940 13,778,380,000
28/12/2009 79,000 -2.00 ▼ -2.47 81,000 81,500 79,000 285,790 22,577,410,000
25/12/2009 81,000 2.00 ▲ 2.53 80,000 81,500 80,000 148,480 12,026,880,000
24/12/2009 79,000 2.00 ▲ 2.60 78,000 79,000 76,500 298,960 23,617,840,000
23/12/2009 77,000 3.50 ▲ 4.76 76,500 77,000 75,000 338,470 26,062,190,000
22/12/2009 73,500 3.50 ▲ 5.00 73,500 73,500 73,500 177,150 13,020,525,000
21/12/2009 70,000 3.00 ▲ 4.48 70,000 70,000 70,000 60,410 4,228,700,000
18/12/2009 67,000 -3.00 ▼ -4.29 70,000 73,500 67,000 533,620 35,752,540,000
17/12/2009 70,000 -2.00 ▼ -2.78 69,000 71,000 69,000 239,330 16,753,100,000
16/12/2009 72,000 -2.50 ▼ -3.36 74,500 74,500 72,000 250,450 18,032,400,000
15/12/2009 74,500 0.50 ▲ 0.68 73,500 75,000 73,500 143,720 10,707,140,000
14/12/2009 74,000 3.50 ▲ 4.96 72,000 74,000 72,000 158,620 11,737,880,000
11/12/2009 72,000 -1.00 ▼ -1.37 70,500 73,000 70,500 230,670 16,608,240,000
10/12/2009 73,000 -0.50 ▼ -0.68 74,500 74,500 73,000 395,690 28,885,370,000
09/12/2009 73,500 -3.00 ▼ -3.92 74,000 74,500 73,000 314,220 23,095,170,000
08/12/2009 76,500 -1.00 ▼ -1.29 76,500 77,500 76,000 101,630 7,774,695,000
07/12/2009 77,500 1.50 ▲ 1.97 75,000 77,500 75,000 116,970 9,065,175,000
04/12/2009 76,000 0.00 ■■ 0.00 78,000 78,000 75,500 224,910 17,093,160,000
03/12/2009 76,000 -2.00 ▼ -2.56 76,000 78,500 76,000 527,820 40,114,320,000
02/12/2009 78,000 -1.50 ▼ -1.89 77,500 80,000 77,000 209,760 16,361,280,000
01/12/2009 79,500 0.00 ■■ 0.00 80,000 81,500 79,500 188,270 14,967,465,000
30/11/2009 79,500 3.50 ▲ 4.61 78,000 79,500 76,000 294,120 23,382,540,000
27/11/2009 76,000 3.50 ▲ 4.83 69,000 76,000 69,000 381,500 28,994,000,000
26/11/2009 72,500 -3.50 ▼ -4.61 72,500 76,000 72,500 360,310 26,122,475,000
25/11/2009 76,000 -4.00 ▼ -5.00 79,000 80,000 76,000 500,720 38,054,720,000
24/11/2009 80,000 -2.00 ▼ -2.44 81,000 82,000 80,000 263,770 21,101,600,000
23/11/2009 82,000 -2.00 ▼ -2.38 84,000 84,000 80,500 240,750 19,741,500,000
20/11/2009 84,000 0.00 ■■ 0.00 83,500 84,000 82,500 108,760 9,135,840,000
19/11/2009 84,000 1.00 ▲ 1.20 83,000 84,000 83,000 136,230 11,443,320,000
18/11/2009 83,000 0.50 ▲ 0.61 83,000 83,500 82,500 227,080 18,847,640,000
17/11/2009 82,500 0.50 ▲ 0.61 83,000 83,000 81,500 199,100 16,425,750,000
16/11/2009 82,000 -2.00 ▼ -2.38 83,000 84,500 82,000 400,690 32,856,580,000
13/11/2009 84,000 0.00 ■■ 0.00 82,500 84,000 82,500 142,040 11,931,360,000
12/11/2009 84,000 2.00 ▲ 2.44 82,500 84,500 82,000 292,170 24,542,280,000
11/11/2009 82,000 2.00 ▲ 2.50 81,000 82,000 80,000 197,380 16,185,160,000
10/11/2009 80,000 -1.50 ▼ -1.84 82,500 82,500 80,000 309,780 24,782,400,000
09/11/2009 81,500 -0.50 ▼ -0.61 82,000 83,000 81,500 204,280 16,648,820,000
06/11/2009 82,000 -2.50 ▼ -2.96 86,000 86,000 82,000 125,400 10,282,800,000
05/11/2009 84,500 2.50 ▲ 3.05 83,500 84,500 83,000 138,140 11,672,830,000
04/11/2009 82,000 1.00 ▲ 1.23 81,000 83,000 80,500 323,670 26,540,940,000
03/11/2009 81,000 -1.00 ▼ -1.22 84,000 84,000 80,500 159,800 12,943,800,000
02/11/2009 82,000 -4.00 ▼ -4.65 82,500 83,500 82,000 612,130 50,194,660,000
30/10/2009 86,000 1.00 ▲ 1.18 86,000 87,000 82,500 223,510 19,221,860,000
29/10/2009 85,000 -2.50 ▼ -2.86 85,500 87,000 84,000 327,940 27,874,900,000
28/10/2009 87,500 -0.50 ▼ -0.57 89,000 89,000 87,000 149,230 13,057,625,000
27/10/2009 88,000 -1.00 ▼ -1.12 89,000 89,000 87,000 400,590 35,251,920,000
26/10/2009 89,000 -0.50 ▼ -0.56 89,000 90,000 88,500 505,350 44,976,150,000
23/10/2009 89,500 -1.00 ▼ -1.10 92,000 92,000 89,500 408,920 36,598,340,000
22/10/2009 90,500 1.50 ▲ 1.69 89,000 91,000 88,500 376,810 34,101,305,000
21/10/2009 89,000 -1.50 ▼ -1.66 90,500 90,500 89,000 316,080 28,131,120,000
20/10/2009 90,500 1.50 ▲ 1.69 92,000 92,000 90,000 346,720 31,378,160,000
19/10/2009 89,000 -2.50 ▼ -2.73 92,000 92,000 89,000 398,520 35,468,280,000
16/10/2009 91,500 -1.50 ▼ -1.61 93,000 94,000 91,500 575,620 52,669,230,000
15/10/2009 93,000 4.00 ▲ 4.49 93,000 93,000 90,000 1,027,360 95,544,480,000
14/10/2009 89,000 1.50 ▲ 1.71 87,000 89,000 87,000 477,770 42,521,530,000
13/10/2009 87,500 0.00 ■■ 0.00 87,500 88,000 87,000 466,710 40,837,125,000
12/10/2009 87,500 1.00 ▲ 1.16 87,500 88,500 87,000 592,020 51,801,750,000
09/10/2009 86,500 0.00 ■■ 0.00 87,000 87,500 86,000 562,390 48,646,735,000
08/10/2009 86,500 0.00 ■■ 0.00 87,000 87,000 85,500 246,850 21,352,525,000
07/10/2009 86,500 3.50 ▲ 4.22 85,000 87,000 84,500 336,950 29,146,175,000
06/10/2009 83,000 0.50 ▲ 0.61 84,000 85,000 82,500 339,770 28,200,910,000
05/10/2009 82,500 0.00 ■■ 0.00 83,000 84,000 81,500 774,310 63,880,575,000
02/10/2009 82,500 -2.50 ▼ -2.94 81,500 83,500 81,000 686,700 56,652,750,000
01/10/2009 85,000 -1.50 ▼ -1.73 86,500 86,500 85,000 620,340 52,728,900,000
30/09/2009 86,500 0.00 ■■ 0.00 86,500 87,500 86,000 905,310 78,309,315,000
29/09/2009 86,500 -0.50 ▼ -0.57 87,500 87,500 86,000 894,270 77,354,355,000
28/09/2009 87,000 0.00 ■■ 0.00 87,000 88,000 86,500 889,040 77,346,480,000
25/09/2009 87,000 0.00 ■■ 0.00 87,000 87,500 86,500 643,170 55,955,790,000
24/09/2009 87,000 -1.00 ▼ -1.14 88,000 88,000 86,500 422,860 36,788,820,000
23/09/2009 88,000 -1.00 ▼ -1.12 89,500 90,000 88,000 831,800 73,198,400,000
22/09/2009 89,000 -1.00 ▼ -1.11 88,000 91,500 88,000 460,640 40,996,960,000
21/09/2009 90,000 0.00 ■■ 0.00 91,000 91,500 90,000 314,940 28,344,600,000
18/09/2009 90,000 0.00 ■■ 0.00 88,000 90,000 88,000 607,370 54,663,300,000
17/09/2009 90,000 3.00 ▲ 3.45 88,000 90,500 86,000 973,080 87,577,200,000
16/09/2009 87,000 -3.00 ▼ -3.33 90,000 90,000 86,500 931,000 80,997,000,000
15/09/2009 90,000 2.00 ▲ 2.27 92,000 92,000 88,500 745,520 67,096,800,000
14/09/2009 88,000 4.00 ▲ 4.76 87,000 88,000 86,500 1,027,940 90,458,720,000
11/09/2009 84,000 -0.50 ▼ -0.59 84,500 85,000 84,000 451,540 37,929,360,000
10/09/2009 84,500 0.50 ▲ 0.60 81,000 84,500 81,000 333,480 28,179,060,000
09/09/2009 84,000 1.00 ▲ 1.20 84,500 84,500 82,000 361,920 30,401,280,000
08/09/2009 83,000 1.00 ▲ 1.22 83,000 83,500 82,000 269,040 22,330,320,000
07/09/2009 82,000 -2.00 ▼ -2.38 81,500 82,000 80,000 594,460 48,745,720,000
04/09/2009 84,000 -1.50 ▼ -1.75 86,000 86,000 84,000 669,090 56,203,560,000
03/09/2009 85,500 -2.00 ▼ -2.29 86,000 87,000 85,000 616,240 52,688,520,000
02/09/2009 87,500 0.00 ■■ 0.00 0 0 0 0 0
01/09/2009 87,500 -1.50 ▼ -1.69 87,500 88,500 87,000 411,450 36,001,875,000
31/08/2009 89,000 2.00 ▲ 2.30 88,000 89,000 88,000 380,650 33,877,850,000
28/08/2009 87,000 1.00 ▲ 1.16 86,000 87,000 85,000 418,120 36,376,440,000
27/08/2009 86,000 0.00 ■■ 0.00 85,500 86,000 83,500 877,910 75,500,260,000
26/08/2009 86,000 -1.00 ▼ -1.15 86,500 87,000 85,000 495,630 42,624,180,000
25/08/2009 87,000 0.50 ▲ 0.58 87,500 90,000 87,000 575,740 50,089,380,000
24/08/2009 86,500 4.00 ▲ 4.85 83,000 86,500 83,000 857,000 74,130,500,000
21/08/2009 82,500 2.00 ▲ 2.48 81,500 84,000 81,000 499,440 41,203,800,000
20/08/2009 80,500 0.50 ▲ 0.62 81,000 81,000 80,000 220,510 17,751,055,000
19/08/2009 80,000 1.00 ▲ 1.27 79,500 80,000 79,500 350,280 28,022,400,000
18/08/2009 79,000 -0.50 ▼ -0.63 78,000 79,500 78,000 293,950 23,222,050,000
17/08/2009 79,500 -0.50 ▼ -0.62 80,000 80,500 79,500 359,380 28,570,710,000
14/08/2009 80,000 -0.50 ▼ -0.62 79,000 80,500 79,000 223,410 17,872,800,000
13/08/2009 80,500 0.50 ▲ 0.62 81,000 81,000 80,000 354,750 28,557,375,000
12/08/2009 80,000 0.50 ▲ 0.63 79,500 80,500 79,500 352,250 28,180,000,000
11/08/2009 79,500 0.00 ■■ 0.00 79,000 80,000 79,000 169,070 13,441,065,000
10/08/2009 79,500 1.50 ▲ 1.92 78,000 80,000 78,000 354,770 28,204,215,000
07/08/2009 78,000 0.00 ■■ 0.00 78,000 78,500 77,500 139,270 10,863,060,000
06/08/2009 78,000 0.50 ▲ 0.65 77,500 78,500 77,500 356,890 27,837,420,000
05/08/2009 77,500 0.00 ■■ 0.00 77,000 77,500 77,000 219,010 16,973,275,000
04/08/2009 77,500 1.00 ▲ 1.31 78,000 78,000 77,000 313,400 24,288,500,000
03/08/2009 76,500 0.00 ■■ 0.00 75,500 77,000 75,500 192,740 14,744,610,000
31/07/2009 76,500 1.50 ▲ 2.00 76,500 77,000 76,000 333,390 25,504,335,000
30/07/2009 75,000 0.00 ■■ 0.00 75,000 75,000 74,000 192,600 14,445,000,000
29/07/2009 75,000 0.00 ■■ 0.00 76,000 76,000 75,000 147,070 11,030,250,000
28/07/2009 75,000 -2.00 ▼ -2.60 75,500 77,000 75,000 379,050 28,428,750,000
27/07/2009 77,000 0.50 ▲ 0.65 79,000 79,000 76,000 470,390 36,220,030,000
24/07/2009 76,500 3.50 ▲ 4.79 76,500 76,500 76,000 421,560 32,249,340,000
23/07/2009 73,000 1.00 ▲ 1.39 72,000 73,000 72,000 214,440 15,654,120,000
22/07/2009 72,000 0.00 ■■ 0.00 73,000 73,000 71,500 342,760 24,678,720,000
21/07/2009 72,000 1.50 ▲ 2.13 71,500 72,000 70,000 530,220 38,175,840,000
20/07/2009 70,500 -1.50 ▼ -2.08 71,500 71,500 70,500 302,290 21,311,445,000
17/07/2009 72,000 0.00 ■■ 0.00 72,000 73,000 71,500 294,310 21,190,320,000
16/07/2009 72,000 0.50 ▲ 0.70 74,000 74,000 72,000 229,170 16,500,240,000
15/07/2009 71,500 1.50 ▲ 2.14 71,000 72,000 71,000 143,930 10,290,995,000
14/07/2009 70,000 -1.00 ▼ -1.41 70,500 71,000 70,000 295,060 20,654,200,000
13/07/2009 71,000 0.00 ■■ 0.00 71,000 71,000 70,000 336,190 23,869,490,000
10/07/2009 71,000 0.00 ■■ 0.00 70,500 71,000 70,000 359,970 25,557,870,000
09/07/2009 71,000 -1.00 ▼ -1.39 71,000 72,500 71,000 216,460 15,368,660,000
08/07/2009 72,000 -0.50 ▼ -0.69 71,500 72,000 70,500 226,360 16,297,920,000
07/07/2009 72,500 -1.00 ▼ -1.36 73,000 73,500 72,000 447,350 32,432,875,000
06/07/2009 73,500 3.00 ▲ 4.26 71,000 74,000 70,500 368,720 27,100,920,000
03/07/2009 70,500 1.00 ▲ 1.44 67,500 70,500 67,500 342,180 24,123,690,000
02/07/2009 69,500 2.50 ▲ 3.73 68,000 70,000 67,000 290,660 20,200,870,000
01/07/2009 67,000 -3.00 ▼ -4.29 67,000 68,000 66,500 659,490 44,185,830,000
30/06/2009 70,000 -3.00 ▼ -4.11 72,500 73,000 69,500 876,180 61,332,600,000
29/06/2009 73,000 -0.50 ▼ -0.68 73,000 73,500 72,500 531,410 38,792,930,000
26/06/2009 73,500 1.50 ▲ 2.08 72,000 74,000 72,000 549,500 40,388,250,000
25/06/2009 72,000 0.50 ▲ 0.70 75,000 75,000 71,500 1,056,790 76,088,880,000
24/06/2009 71,500 3.00 ▲ 4.38 71,500 71,500 71,500 234,300 16,752,450,000
23/06/2009 68,500 -3.00 ▼ -4.20 68,000 69,000 68,000 1,071,590 73,403,915,000
22/06/2009 71,500 -3.50 ▼ -4.67 72,000 72,500 71,500 693,990 49,620,285,000
19/06/2009 75,000 3.50 ▲ 4.90 75,000 75,000 73,500 1,487,800 111,585,000,000
18/06/2009 71,500 3.00 ▲ 4.38 71,500 71,500 71,500 157,690 11,274,835,000
17/06/2009 68,500 3.00 ▲ 4.58 65,500 68,500 65,500 947,180 64,881,830,000
16/06/2009 65,500 -2.50 ▼ -3.68 65,000 66,500 65,000 1,319,490 86,426,595,000
15/06/2009 68,000 -2.50 ▼ -3.55 68,000 70,000 67,000 978,250 66,521,000,000
12/06/2009 70,500 -3.00 ▼ -4.08 74,500 74,500 70,500 1,008,960 71,131,680,000
11/06/2009 73,500 0.00 ■■ 0.00 73,500 75,000 73,000 1,109,720 81,564,420,000
10/06/2009 73,500 -3.50 ▼ -4.55 74,000 74,500 73,500 1,249,380 91,829,430,000
09/06/2009 77,000 -0.50 ▼ -0.65 76,000 78,500 76,000 758,270 58,386,790,000
08/06/2009 77,500 3.50 ▲ 4.73 77,500 77,500 77,500 319,760 24,781,400,000
05/06/2009 74,000 3.50 ▲ 4.96 74,000 74,000 73,000 769,620 56,951,880,000
04/06/2009 70,500 1.50 ▲ 2.17 70,000 71,500 69,000 642,540 45,299,070,000
03/06/2009 70,000 0.00 ■■ 0.00 70,000 71,000 69,500 626,920 43,884,400,000
02/06/2009 70,000 1.50 ▲ 2.19 71,500 71,500 70,000 1,099,910 76,993,700,000
01/06/2009 68,500 2.50 ▲ 3.79 66,500 68,500 66,500 784,740 53,754,690,000
29/05/2009 66,000 0.00 ■■ 0.00 66,500 66,500 64,500 562,790 37,144,140,000
28/05/2009 66,000 -1.00 ▼ -1.49 66,500 67,000 65,000 613,980 40,522,680,000
27/05/2009 67,000 0.00 ■■ 0.00 68,000 68,000 65,000 658,030 44,088,010,000
26/05/2009 67,000 0.50 ▲ 0.75 67,500 68,500 66,500 741,030 49,649,010,000
25/05/2009 66,500 3.00 ▲ 4.72 64,000 66,500 64,000 717,520 47,715,080,000
22/05/2009 63,500 -2.00 ▼ -3.05 63,000 65,000 63,000 738,560 46,898,560,000
21/05/2009 65,500 -1.50 ▼ -2.24 65,500 67,000 65,500 774,240 50,712,720,000
20/05/2009 67,000 0.00 ■■ 0.00 66,500 67,500 66,000 1,395,570 93,503,190,000
19/05/2009 67,000 0.50 ▲ 0.75 68,000 68,000 66,500 1,014,690 67,984,230,000
18/05/2009 66,500 0.00 ■■ 0.00 66,000 68,000 65,500 605,550 40,269,075,000
15/05/2009 66,500 3.00 ▲ 4.72 65,500 66,500 64,500 827,290 55,014,785,000
14/05/2009 63,500 -1.50 ▼ -2.31 62,500 64,500 62,000 1,708,940 108,517,690,000
13/05/2009 65,000 -3.00 ▼ -4.41 66,500 68,000 65,000 1,640,250 106,616,250,000
12/05/2009 68,000 2.00 ▲ 3.03 66,000 68,000 64,500 829,880 56,431,840,000
11/05/2009 66,000 2.00 ▲ 3.12 65,500 66,500 64,000 1,265,940 83,552,040,000
08/05/2009 64,000 0.50 ▲ 0.79 65,000 66,500 63,500 1,373,780 87,921,920,000
07/05/2009 63,500 3.00 ▲ 4.96 63,500 63,500 63,000 1,002,450 63,655,575,000
06/05/2009 60,500 0.00 ■■ 0.00 61,500 63,500 60,500 2,626,470 158,901,435,000
05/05/2009 60,500 2.50 ▲ 4.31 60,500 60,500 60,500 227,170 13,743,785,000
04/05/2009 58,000 2.50 ▲ 4.50 58,000 58,000 58,000 223,130 12,941,540,000
29/04/2009 55,500 0.50 ▲ 0.91 55,500 55,500 54,500 563,360 31,266,480,000
28/04/2009 55,000 0.00 ■■ 0.00 55,000 56,000 54,500 507,210 27,896,550,000
27/04/2009 55,000 1.00 ▲ 1.85 55,500 56,000 54,000 742,370 40,830,350,000
24/04/2009 54,000 0.50 ▲ 0.93 53,500 54,000 52,000 627,090 33,862,860,000
23/04/2009 53,500 -0.50 ▼ -0.93 54,500 56,000 53,500 785,730 42,036,555,000
22/04/2009 54,000 2.50 ▲ 4.85 54,000 54,000 52,000 967,250 52,231,500,000
21/04/2009 51,500 -1.50 ▼ -2.83 50,500 52,000 50,500 1,818,020 93,628,030,000
20/04/2009 53,000 -2.50 ▼ -4.50 53,000 53,000 53,000 402,140 21,313,420,000
17/04/2009 55,500 -2.50 ▼ -4.31 57,000 57,500 55,500 1,087,860 60,376,230,000
16/04/2009 58,000 0.50 ▲ 0.87 59,000 59,000 57,000 1,140,090 66,125,220,000
15/04/2009 57,500 -2.00 ▼ -3.36 58,000 60,500 57,000 1,697,840 97,625,800,000
14/04/2009 59,500 2.50 ▲ 4.39 59,000 59,500 57,000 1,910,600 113,680,700,000
13/04/2009 57,000 2.50 ▲ 4.59 57,000 57,000 57,000 104,360 5,948,520,000
10/04/2009 54,500 2.50 ▲ 4.81 54,500 54,500 54,500 249,850 13,616,825,000
09/04/2009 52,000 0.00 ■■ 0.00 51,500 53,500 51,000 1,017,260 52,897,520,000
08/04/2009 52,000 -2.00 ▼ -3.70 53,500 56,500 51,500 1,548,930 80,544,360,000
07/04/2009 54,000 2.50 ▲ 4.85 51,500 54,000 51,000 1,553,610 83,894,940,000
03/04/2009 51,500 2.10 ▲ 4.25 51,500 51,500 51,500 901,030 46,403,045,000
02/04/2009 49,400 2.30 ▲ 4.88 49,400 49,400 48,800 1,114,300 55,046,420,000
01/04/2009 47,100 2.20 ▲ 4.90 46,800 47,100 46,000 330,150 15,550,065,000
31/03/2009 44,900 -0.80 ▼ -1.75 44,200 45,000 44,100 828,860 37,215,814,000
30/03/2009 45,700 -2.30 ▼ -4.79 46,200 47,400 45,700 1,024,320 46,811,424,000
27/03/2009 48,000 -1.90 ▼ -3.81 50,500 50,500 48,000 822,640 39,486,720,000
26/03/2009 49,900 1.50 ▲ 3.10 49,800 50,000 48,800 838,490 41,840,651,000
25/03/2009 48,400 2.20 ▲ 4.76 46,000 48,500 45,900 962,740 46,596,616,000
24/03/2009 46,200 2.20 ▲ 5.00 46,200 46,200 46,000 240,360 11,104,632,000
23/03/2009 44,000 -1.50 ▼ -3.30 45,700 45,700 43,800 300,350 13,215,400,000
20/03/2009 45,500 0.00 ■■ 0.00 45,500 47,000 44,500 264,540 12,036,570,000
19/03/2009 45,500 -2.30 ▼ -4.81 47,800 48,600 45,500 682,980 31,075,590,000
18/03/2009 47,800 2.20 ▲ 4.82 47,600 47,800 47,000 908,830 43,442,074,000
17/03/2009 45,600 1.60 ▲ 3.64 44,800 46,200 44,800 431,840 19,691,904,000
16/03/2009 44,000 0.60 ▲ 1.38 43,900 44,000 43,400 230,700 10,150,800,000
13/03/2009 43,400 0.00 ■■ 0.00 43,700 43,800 43,300 235,750 10,231,550,000
12/03/2009 43,400 -1.60 ▼ -3.56 44,000 44,400 43,000 239,390 10,389,526,000
11/03/2009 45,000 0.60 ▲ 1.35 45,900 45,900 44,500 445,460 20,045,700,000
10/03/2009 44,400 0.30 ▲ 0.68 44,100 45,100 43,600 498,320 22,125,408,000
09/03/2009 44,100 0.90 ▲ 2.08 43,300 44,500 43,100 426,240 18,797,184,000
06/03/2009 43,200 0.20 ▲ 0.47 42,000 43,200 42,000 199,000 8,596,800,000
05/03/2009 43,000 1.10 ▲ 2.63 43,500 43,500 42,200 270,690 11,639,670,000
04/03/2009 41,900 0.40 ▲ 0.96 41,500 42,000 41,000 181,120 7,588,928,000
03/03/2009 41,500 -2.10 ▼ -4.82 41,600 42,200 41,500 236,910 9,831,765,000
02/03/2009 43,600 0.70 ▲ 1.63 41,500 43,900 41,500 242,220 10,560,792,000
27/02/2009 42,900 1.90 ▲ 4.63 40,000 42,900 40,000 337,150 14,463,735,000
26/02/2009 41,000 1.50 ▲ 3.80 39,500 41,000 38,000 438,790 17,990,390,000
25/02/2009 39,500 1.80 ▲ 4.77 39,500 39,500 39,000 242,810 9,590,995,000
24/02/2009 37,700 -1.90 ▼ -4.80 37,700 37,800 37,700 277,110 10,447,047,000
23/02/2009 39,600 -2.00 ▼ -4.81 40,000 40,500 39,600 285,480 11,305,008,000
20/02/2009 41,600 -0.40 ▼ -0.95 41,500 42,000 41,100 141,830 5,900,128,000
19/02/2009 42,000 0.00 ■■ 0.00 43,000 43,100 42,000 309,740 13,009,080,000
18/02/2009 42,000 -1.10 ▼ -2.55 41,000 42,000 41,000 471,730 19,812,660,000
17/02/2009 43,100 -2.20 ▼ -4.86 43,500 44,900 43,100 426,570 18,385,167,000
16/02/2009 45,300 -1.30 ▼ -2.79 46,600 46,600 45,300 357,040 16,173,912,000
13/02/2009 46,600 -0.40 ▼ -0.85 46,600 46,800 46,500 168,870 7,869,342,000
12/02/2009 47,000 -0.10 ▼ -0.21 47,100 47,400 46,700 225,260 10,587,220,000
11/02/2009 47,100 -0.90 ▼ -1.88 47,300 47,300 47,000 327,510 15,425,721,000
10/02/2009 48,000 -1.30 ▼ -2.64 47,500 48,700 47,500 100,540 4,825,920,000
09/02/2009 49,300 1.80 ▲ 3.79 47,500 49,300 47,500 147,690 7,281,117,000
06/02/2009 47,500 1.00 ▲ 2.15 47,000 47,500 46,400 133,360 6,334,600,000
05/02/2009 46,500 -1.00 ▼ -2.11 47,500 47,500 46,300 212,960 9,902,640,000
04/02/2009 47,500 0.90 ▲ 1.93 46,700 47,900 46,600 202,740 9,630,150,000
03/02/2009 46,600 -1.90 ▼ -3.92 47,100 47,200 46,600 356,020 16,590,532,000
02/02/2009 48,500 -2.00 ▼ -3.96 49,900 50,000 48,500 234,860 11,390,710,000
23/01/2009 50,500 0.00 ■■ 0.00 50,000 51,000 50,000 98,740 4,986,370,000
22/01/2009 50,500 0.80 ▲ 1.61 49,500 50,500 49,500 151,060 7,628,530,000
21/01/2009 49,700 -0.20 ▼ -0.40 49,800 50,000 49,700 135,320 6,725,404,000
20/01/2009 49,900 -0.60 ▼ -1.19 50,000 50,000 49,700 224,930 11,224,007,000
19/01/2009 50,500 0.00 ■■ 0.00 50,500 50,500 50,000 155,140 7,834,570,000
16/01/2009 50,500 0.50 ▲ 1.00 51,000 51,000 50,000 188,470 9,517,735,000
15/01/2009 50,000 -1.00 ▼ -1.96 50,000 50,500 50,000 249,240 12,462,000,000
14/01/2009 51,000 1.10 ▲ 2.20 50,500 51,500 49,800 302,370 15,420,870,000
13/01/2009 49,900 -0.60 ▼ -1.19 50,000 50,500 49,700 247,860 12,368,214,000
12/01/2009 50,500 0.00 ■■ 0.00 50,500 51,000 50,000 115,600 5,837,800,000
09/01/2009 50,500 -1.00 ▼ -1.94 51,000 52,000 50,500 218,970 11,057,985,000
08/01/2009 51,500 -1.50 ▼ -2.83 51,500 53,000 51,000 393,810 20,281,215,000
07/01/2009 53,000 1.50 ▲ 2.91 52,500 54,000 52,500 764,810 40,534,930,000
06/01/2009 51,500 1.50 ▲ 3.00 50,000 51,500 50,000 260,030 13,391,545,000
05/01/2009 50,000 0.00 ■■ 0.00 50,000 50,000 49,100 163,060 8,153,000,000
02/01/2009 50,000 0.00 ■■ 0.00 50,000 50,000 49,800 47,170 2,358,500,000
31/12/2008 50,000 -0.50 ▼ -0.99 51,500 52,000 50,000 426,080 21,304,000,000
30/12/2008 50,500 1.90 ▲ 3.91 48,600 51,000 48,600 460,650 23,262,825,000
29/12/2008 48,600 -0.10 ▼ -0.21 48,500 49,500 48,500 199,210 9,681,606,000
26/12/2008 48,700 -0.30 ▼ -0.61 48,500 49,500 48,500 249,810 12,165,747,000
25/12/2008 49,000 0.00 ■■ 0.00 49,000 49,500 49,000 163,130 7,993,370,000
24/12/2008 49,000 -0.60 ▼ -1.21 48,000 49,300 48,000 115,550 5,661,950,000
23/12/2008 49,600 -1.90 ▼ -3.69 49,500 50,000 49,400 302,340 14,996,064,000
22/12/2008 51,500 -1.00 ▼ -1.90 53,000 53,500 51,500 230,890 11,890,835,000
19/12/2008 52,500 0.00 ■■ 0.00 51,500 53,000 51,500 373,670 19,617,675,000
18/12/2008 52,500 0.00 ■■ 0.00 52,000 53,500 51,000 214,270 11,249,175,000
17/12/2008 52,500 2.00 ▲ 3.96 50,500 53,000 50,000 398,150 20,902,875,000
16/12/2008 50,500 -2.50 ▼ -4.72 52,500 52,500 50,500 493,380 24,915,690,000
15/12/2008 53,000 2.50 ▲ 4.95 53,000 53,000 51,500 516,920 27,396,760,000
12/12/2008 50,500 2.30 ▲ 4.77 50,000 50,500 50,000 426,360 21,531,180,000
11/12/2008 48,200 0.90 ▲ 1.90 46,500 48,500 46,500 181,410 8,743,962,000
10/12/2008 47,300 -1.40 ▼ -2.87 47,200 47,900 47,200 207,280 9,804,344,000
09/12/2008 48,700 2.20 ▲ 4.73 47,000 48,800 46,500 365,650 17,807,155,000
08/12/2008 46,500 -2.40 ▼ -4.91 47,000 47,000 46,500 365,030 16,973,895,000
05/12/2008 48,900 -1.60 ▼ -3.17 50,000 50,000 48,300 268,230 13,116,447,000
04/12/2008 50,500 0.00 ■■ 0.00 50,500 51,500 50,000 324,230 16,373,615,000
03/12/2008 50,500 0.50 ▲ 1.00 50,500 51,000 49,000 242,200 12,231,100,000
02/12/2008 50,000 -2.50 ▼ -4.76 51,000 51,500 50,000 352,240 17,612,000,000
01/12/2008 52,500 2.00 ▲ 3.96 53,000 53,000 50,000 427,260 22,431,150,000
28/11/2008 50,500 2.00 ▲ 4.12 50,500 50,500 50,000 339,130 17,126,065,000
27/11/2008 48,500 -2.50 ▼ -4.90 51,000 51,000 48,500 712,510 34,556,735,000
26/11/2008 51,000 -2.50 ▼ -4.67 53,500 54,000 51,000 629,240 32,091,240,000
25/11/2008 53,500 1.00 ▲ 1.90 53,500 55,000 53,000 388,490 20,784,215,000
24/11/2008 52,500 2.00 ▲ 3.96 53,000 53,000 52,000 381,600 20,034,000,000
21/11/2008 50,500 -2.00 ▼ -3.81 49,900 53,000 49,900 614,730 31,043,865,000
20/11/2008 52,500 -2.50 ▼ -4.55 52,500 53,500 52,500 466,120 24,471,300,000
19/11/2008 55,000 -1.50 ▼ -2.65 56,500 57,500 55,000 336,540 18,509,700,000
18/11/2008 56,500 -1.50 ▼ -2.59 57,000 57,500 56,000 198,890 11,237,285,000
17/11/2008 58,000 -2.00 ▼ -3.33 59,000 60,000 58,000 217,640 12,623,120,000
14/11/2008 60,000 2.50 ▲ 4.35 60,000 60,000 58,500 597,610 35,856,600,000
13/11/2008 57,500 -0.50 ▼ -0.86 55,500 59,000 55,500 865,170 49,747,275,000
12/11/2008 58,000 -3.00 ▼ -4.92 58,000 58,000 58,000 246,800 14,314,400,000
11/11/2008 61,000 -3.00 ▼ -4.69 62,000 63,000 61,000 536,910 32,751,510,000
10/11/2008 64,000 3.00 ▲ 4.92 64,000 64,000 63,000 435,320 27,860,480,000
07/11/2008 61,000 2.70 ▲ 4.63 61,000 61,000 59,000 1,095,780 66,842,580,000
06/11/2008 89,000 3.50 ▲ 4.09 85,000 89,500 83,000 1,300,900 115,780,100,000
05/11/2008 85,500 4.00 ▲ 4.91 85,500 85,500 85,500 160,580 13,729,590,000
04/11/2008 81,500 3.50 ▲ 4.49 78,000 81,500 78,000 516,940 42,130,610,000
03/11/2008 78,000 3.50 ▲ 4.70 78,000 78,000 74,500 720,560 56,203,680,000
31/10/2008 74,500 3.50 ▲ 4.93 74,500 74,500 74,500 214,790 16,001,855,000
30/10/2008 71,000 3.00 ▲ 4.41 70,000 71,000 68,000 275,860 19,586,060,000
29/10/2008 68,000 3.00 ▲ 4.62 68,000 68,000 67,000 425,290 28,919,720,000
28/10/2008 65,000 -1.50 ▼ -2.26 63,500 68,000 63,500 467,380 30,379,700,000
27/10/2008 66,500 -3.00 ▼ -4.32 66,500 66,500 66,500 390,520 25,969,580,000
24/10/2008 69,500 -3.50 ▼ -4.79 70,500 71,000 69,500 398,060 27,665,170,000
23/10/2008 73,000 -3.50 ▼ -4.58 73,000 74,500 73,000 423,180 30,892,140,000
22/10/2008 76,500 -1.50 ▼ -1.92 75,000 77,000 75,000 175,620 13,434,930,000
21/10/2008 78,000 3.50 ▲ 4.70 78,000 78,000 74,500 413,160 32,226,480,000
20/10/2008 74,500 -3.50 ▼ -4.49 78,000 78,000 74,500 193,520 14,417,240,000
17/10/2008 78,000 2.00 ▲ 2.63 79,500 79,500 77,000 380,430 29,673,540,000
16/10/2008 76,000 1.00 ▲ 1.33 72,500 78,500 72,500 453,110 34,436,360,000
15/10/2008 75,000 3.50 ▲ 4.90 75,000 75,000 72,000 620,510 46,538,250,000
14/10/2008 71,500 3.00 ▲ 4.38 71,500 71,500 71,500 42,650 3,049,475,000
13/10/2008 68,500 -3.50 ▼ -4.86 72,000 74,000 68,500 445,480 30,515,380,000
10/10/2008 72,000 -3.50 ▼ -4.64 72,000 72,000 72,000 221,730 15,964,560,000
09/10/2008 75,500 -3.50 ▼ -4.43 75,500 79,500 75,500 808,160 61,016,080,000
08/10/2008 79,000 -4.00 ▼ -4.82 79,000 79,000 79,000 181,880 14,368,520,000
07/10/2008 83,000 -4.00 ▼ -4.60 83,000 83,000 83,000 138,250 11,474,750,000
06/10/2008 87,000 -4.50 ▼ -4.92 87,500 88,000 87,000 385,060 33,500,220,000
03/10/2008 91,500 -3.50 ▼ -3.68 92,000 93,500 91,500 212,730 19,464,795,000
02/10/2008 95,000 2.00 ▲ 2.15 97,000 97,000 92,000 250,480 23,795,600,000
01/10/2008 93,000 1.50 ▲ 1.64 94,000 95,000 88,500 417,070 38,787,510,000
30/09/2008 91,500 -4.50 ▼ -4.69 91,500 91,500 91,500 15,530 1,420,995,000
29/09/2008 96,000 -3.50 ▼ -3.52 95,500 100,000 95,500 252,860 24,274,560,000
26/09/2008 99,500 4.50 ▲ 4.74 99,500 99,500 95,000 545,710 54,298,145,000
25/09/2008 95,000 4.50 ▲ 4.97 93,000 95,000 91,500 502,610 47,747,950,000
24/09/2008 90,500 -3.50 ▼ -3.72 94,000 94,000 90,500 278,850 25,235,925,000
23/09/2008 94,000 3.50 ▲ 3.87 91,000 95,000 87,000 1,258,580 118,306,520,000
22/09/2008 90,500 4.00 ▲ 4.62 90,500 90,500 90,500 326,690 29,565,445,000
19/09/2008 86,500 4.00 ▲ 4.85 86,500 86,500 86,000 757,290 65,505,585,000
18/09/2008 82,500 -4.00 ▼ -4.62 82,500 82,500 82,500 144,600 11,929,500,000
17/09/2008 86,500 -4.50 ▼ -4.95 86,500 86,500 86,500 71,390 6,175,235,000
16/09/2008 91,000 -4.50 ▼ -4.71 91,500 92,000 91,000 338,380 30,792,580,000
15/09/2008 95,500 -4.50 ▼ -4.50 95,000 105,000 95,000 845,560 80,750,980,000
12/09/2008 100,000 -5.00 ▼ -4.76 100,000 100,000 100,000 99,390 9,939,000,000
11/09/2008 105,000 -5.00 ▼ -4.55 105,000 105,000 105,000 125,420 13,169,100,000
10/09/2008 110,000 -5.00 ▼ -4.35 110,000 110,000 110,000 245,500 27,005,000,000
09/09/2008 115,000 -6.00 ▼ -4.96 115,000 123,000 115,000 550,610 63,320,150,000
08/09/2008 121,000 -6.00 ▼ -4.72 121,000 121,000 121,000 91,770 11,104,170,000
05/09/2008 127,000 -6.00 ▼ -4.51 137,000 137,000 127,000 581,910 73,902,570,000
04/09/2008 133,000 6.00 ▲ 4.72 133,000 133,000 127,000 788,590 104,882,470,000
03/09/2008 127,000 6.00 ▲ 4.96 127,000 127,000 127,000 363,820 46,205,140,000
29/08/2008 121,000 0.00 ■■ 0.00 121,000 126,000 115,000 844,880 102,230,480,000
28/08/2008 121,000 5.00 ▲ 4.31 121,000 121,000 116,000 1,988,360 240,591,560,000
27/08/2008 116,000 5.00 ▲ 4.50 116,000 116,000 116,000 51,750 6,003,000,000
26/08/2008 111,000 5.00 ▲ 4.72 111,000 111,000 111,000 11,570 1,284,270,000
25/08/2008 106,000 5.00 ▲ 4.95 106,000 106,000 106,000 48,110 5,099,660,000
22/08/2008 101,000 4.50 ▲ 4.66 101,000 101,000 101,000 87,220 8,809,220,000
21/08/2008 96,500 4.50 ▲ 4.89 96,500 96,500 96,500 231,990 22,387,035,000
20/08/2008 92,000 4.00 ▲ 4.55 92,000 92,000 92,000 871,030 80,134,760,000
19/08/2008 88,000 4.00 ▲ 4.76 88,000 88,000 88,000 142,630 12,551,440,000
18/08/2008 84,000 4.00 ▲ 5.00 84,000 84,000 84,000 382,720 32,148,480,000
15/08/2008 80,000 2.00 ▲ 2.56 80,000 80,000 80,000 16,710 1,336,800,000
14/08/2008 78,000 2.00 ▲ 2.63 78,000 78,000 78,000 36,200 2,823,600,000
13/08/2008 76,000 2.00 ▲ 2.70 76,000 76,000 76,000 221,080 16,802,080,000
12/08/2008 74,000 2.00 ▲ 2.78 74,000 74,000 74,000 118,650 8,780,100,000
11/08/2008 72,000 2.00 ▲ 2.86 72,000 72,000 72,000 51,350 3,697,200,000
08/08/2008 70,000 2.00 ▲ 2.94 70,000 70,000 68,000 600,830 42,058,100,000
07/08/2008 68,000 1.50 ▲ 2.26 68,000 68,000 66,500 283,230 19,259,640,000
06/08/2008 66,500 1.50 ▲ 2.31 66,500 66,500 66,500 280,690 18,665,885,000
05/08/2008 65,000 -2.00 ▼ -2.99 65,000 65,000 65,000 216,280 14,058,200,000
04/08/2008 67,000 -2.00 ▼ -2.90 67,000 69,000 67,000 461,730 30,935,910,000
01/08/2008 69,000 2.00 ▲ 2.99 69,000 69,000 67,500 272,140 18,777,660,000
31/07/2008 67,000 1.50 ▲ 2.29 65,000 67,000 64,500 595,720 39,913,240,000
30/07/2008 65,500 1.50 ▲ 2.34 65,500 65,500 63,000 610,540 39,990,370,000
29/07/2008 64,000 1.50 ▲ 2.40 64,000 64,000 64,000 72,740 4,655,360,000
28/07/2008 62,500 1.50 ▲ 2.46 62,500 62,500 62,500 46,620 2,913,750,000
25/07/2008 62,000 0.50 ▲ 0.81 61,000 62,000 60,000 290,860 18,033,320,000
24/07/2008 61,500 -1.50 ▼ -2.38 63,000 64,500 61,500 1,124,720 69,170,280,000
23/07/2008 63,000 -1.50 ▼ -2.33 63,000 63,000 63,000 118,350 7,456,050,000
22/07/2008 64,500 -1.50 ▼ -2.27 64,500 64,500 64,500 165,620 10,682,490,000
21/07/2008 66,000 -2.00 ▼ -2.94 66,000 67,000 66,000 713,850 47,114,100,000
18/07/2008 68,000 1.50 ▲ 2.26 68,000 68,000 68,000 651,860 44,326,480,000
17/07/2008 66,500 1.50 ▲ 2.31 66,500 66,500 66,500 93,730 6,233,045,000
16/07/2008 65,000 1.50 ▲ 2.36 65,000 65,000 62,000 723,350 47,017,750,000
15/07/2008 63,500 1.50 ▲ 2.42 63,500 63,500 63,500 61,500 3,905,250,000
14/07/2008 62,000 1.50 ▲ 2.48 62,000 62,000 62,000 102,180 6,335,160,000
11/07/2008 60,500 1.50 ▲ 2.54 60,500 60,500 60,500 165,300 10,000,650,000
10/07/2008 59,000 1.50 ▲ 2.61 59,000 59,000 59,000 174,910 10,319,690,000
09/07/2008 57,500 1.50 ▲ 2.68 57,500 57,500 56,500 321,480 18,485,100,000
08/07/2008 56,000 1.50 ▲ 2.75 53,000 56,000 53,000 476,680 26,694,080,000
07/07/2008 54,500 -1.50 ▼ -2.68 57,500 57,500 54,500 638,990 34,824,955,000
04/07/2008 56,000 1.50 ▲ 2.75 56,000 56,000 56,000 114,780 6,427,680,000
03/07/2008 54,500 1.50 ▲ 2.83 54,500 54,500 54,500 41,650 2,269,925,000
02/07/2008 53,000 1.50 ▲ 2.91 53,000 53,000 51,500 422,440 22,389,320,000
01/07/2008 51,500 1.50 ▲ 3.00 51,500 51,500 51,000 154,180 7,940,270,000
30/06/2008 50,000 0.00 ■■ 0.00 48,500 50,000 48,500 266,050 13,302,500,000
27/06/2008 50,000 0.50 ▲ 1.01 48,100 50,000 48,100 147,910 7,395,500,000
26/06/2008 49,500 -1.00 ▼ -1.98 52,000 52,000 49,000 171,900 8,509,050,000
25/06/2008 50,500 1.00 ▲ 2.02 50,500 50,500 50,000 282,020 14,242,010,000
24/06/2008 49,500 1.40 ▲ 2.91 46,700 49,500 46,700 264,130 13,074,435,000
23/06/2008 48,100 -1.40 ▼ -2.83 48,100 49,200 48,100 409,550 19,699,355,000
20/06/2008 49,500 -1.50 ▼ -2.94 49,500 49,500 49,500 96,710 4,787,145,000
19/06/2008 51,000 -1.50 ▼ -2.86 51,000 51,000 51,000 85,410 4,355,910,000
18/06/2008 52,500 -1.00 ▼ -1.87 54,000 54,000 52,500 645,410 33,884,025,000
17/06/2008 53,500 1.00 ▲ 1.90 53,500 53,500 53,500 227,950 12,195,325,000
16/06/2008 52,500 1.00 ▲ 1.94 50,500 52,500 50,500 639,380 33,567,450,000
13/06/2008 51,500 -1.00 ▼ -1.90 51,500 51,500 51,500 409,120 21,069,680,000
12/06/2008 52,500 -1.00 ▼ -1.87 52,500 52,500 52,500 195,590 10,268,475,000
11/06/2008 53,500 -1.00 ▼ -1.83 53,500 53,500 53,500 12,340 660,190,000
10/06/2008 54,500 -1.00 ▼ -1.80 54,500 54,500 54,500 5,040 274,680,000
09/06/2008 55,500 -1.00 ▼ -1.77 55,500 55,500 55,500 22,830 1,267,065,000
06/06/2008 56,500 -1.00 ▼ -1.74 56,500 56,500 56,500 6,460 364,990,000
05/06/2008 57,500 -1.00 ▼ -1.71 57,500 57,500 57,500 2,430 139,725,000
04/06/2008 58,500 -1.00 ▼ -1.68 58,500 58,500 58,500 3,870 226,395,000
03/06/2008 59,500 -1.00 ▼ -1.65 59,500 59,500 59,500 10,280 611,660,000
02/06/2008 60,500 -1.00 ▼ -1.63 60,500 60,500 60,500 7,300 441,650,000
30/05/2008 61,500 -1.00 ▼ -1.60 61,500 61,500 61,500 20,370 1,252,755,000
29/05/2008 62,500 0.00 ■■ 0.00 62,500 62,500 62,500 0 0
28/05/2008 62,500 0.00 ■■ 0.00 62,500 62,500 62,500 0 0
27/05/2008 62,500 0.00 ■■ 0.00 62,500 62,500 62,500 0 0
26/05/2008 62,500 -1.00 ▼ -1.57 62,500 62,500 62,500 8,560 535,000,000
23/05/2008 63,500 -1.00 ▼ -1.55 63,500 63,500 63,500 42,540 2,701,290,000
22/05/2008 64,500 -1.00 ▼ -1.53 64,500 64,500 64,500 3,320 214,140,000
21/05/2008 65,500 -1.00 ▼ -1.50 65,500 65,500 65,500 91,850 6,016,175,000
20/05/2008 66,500 -1.00 ▼ -1.48 66,500 66,500 66,500 13,570 902,405,000
19/05/2008 67,500 -1.00 ▼ -1.46 67,500 67,500 67,500 73,740 4,977,450,000
16/05/2008 68,500 -1.00 ▼ -1.44 68,500 68,500 68,500 65,920 4,515,520,000
15/05/2008 69,500 -1.00 ▼ -1.42 69,500 69,500 69,500 7,980 554,610,000
14/05/2008 70,500 -1.00 ▼ -1.40 70,500 70,500 70,500 8,580 604,890,000
13/05/2008 71,500 -1.00 ▼ -1.38 71,500 71,500 71,500 8,790 628,485,000
12/05/2008 72,500 -1.00 ▼ -1.36 72,500 72,500 72,500 45,450 3,295,125,000
09/05/2008 73,500 -1.50 ▼ -2.00 73,500 73,500 73,500 31,710 2,330,685,000
08/05/2008 75,000 -1.50 ▼ -1.96 75,000 75,000 75,000 108,670 8,150,250,000
07/05/2008 76,500 -1.50 ▼ -1.92 76,500 76,500 76,500 82,390 6,302,835,000
06/05/2008 78,000 -1.50 ▼ -1.89 78,000 78,000 78,000 69,790 5,443,620,000
05/05/2008 79,500 -1.50 ▼ -1.85 79,500 79,500 79,500 123,490 9,817,455,000
29/04/2008 81,000 -1.50 ▼ -1.82 81,000 82,000 81,000 335,710 27,192,510,000
28/04/2008 82,500 -1.50 ▼ -1.79 82,500 84,000 82,500 458,890 37,858,425,000
25/04/2008 84,000 -1.50 ▼ -1.75 84,000 84,000 84,000 43,420 3,647,280,000
24/04/2008 85,500 -1.50 ▼ -1.72 85,500 85,500 85,500 53,300 4,557,150,000
23/04/2008 87,000 -1.50 ▼ -1.69 87,000 87,000 87,000 8,870 771,690,000
22/04/2008 88,500 -1.50 ▼ -1.67 88,500 88,500 88,500 53,530 4,737,405,000
21/04/2008 90,000 -1.50 ▼ -1.64 90,500 91,000 90,000 234,320 21,088,800,000
18/04/2008 92,500 -1.50 ▼ -1.60 94,500 94,500 92,500 279,560 25,859,300,000
17/04/2008 94,000 1.00 ▲ 1.08 91,500 94,500 91,500 502,070 47,194,580,000
16/04/2008 93,000 -1.50 ▼ -1.59 93,000 93,000 93,000 89,940 8,364,420,000
11/04/2008 94,500 -1.50 ▼ -1.56 94,500 94,500 94,500 75,550 7,139,475,000
10/04/2008 96,000 -1.50 ▼ -1.54 96,000 96,000 96,000 100,200 9,619,200,000
09/04/2008 97,500 -1.00 ▼ -1.02 97,000 97,500 97,000 491,500 47,921,250,000
08/04/2008 98,500 -1.00 ▼ -1.01 101,000 101,000 98,000 658,080 64,820,880,000
07/04/2008 99,500 1.50 ▲ 1.53 99,500 99,500 99,500 44,420 4,419,790,000
04/04/2008 98,000 0.50 ▲ 0.51 98,000 98,000 98,000 19,260 1,887,480,000
03/04/2008 97,500 0.50 ▲ 0.52 97,500 97,500 97,500 7,660 746,850,000
02/04/2008 97,000 0.50 ▲ 0.52 97,000 97,000 97,000 1,820 176,540,000
01/04/2008 96,500 0.50 ▲ 0.52 96,500 96,500 96,500 80,650 7,782,725,000
31/03/2008 96,000 0.50 ▲ 0.52 96,000 96,000 96,000 281,820 27,054,720,000
28/03/2008 95,500 0.50 ▲ 0.53 95,500 95,500 95,000 360,310 34,409,605,000
27/03/2008 95,000 0.50 ▲ 0.53 95,000 95,000 94,500 564,730 53,649,350,000
26/03/2008 94,500 -4.50 ▼ -4.55 94,500 94,500 94,500 491,820 46,476,990,000
25/03/2008 99,000 -5.00 ▼ -4.81 99,000 99,000 99,000 78,260 7,747,740,000
24/03/2008 104,000 -5.00 ▼ -4.59 104,000 104,000 104,000 61,590 6,405,360,000
21/03/2008 109,000 -5.00 ▼ -4.39 109,000 110,000 109,000 225,440 24,572,960,000
20/03/2008 114,000 -5.00 ▼ -4.20 114,000 119,000 114,000 297,440 33,908,160,000
19/03/2008 119,000 -6.00 ▼ -4.80 119,000 125,000 119,000 414,330 49,305,270,000
18/03/2008 125,000 -6.00 ▼ -4.58 125,000 125,000 125,000 53,240 6,655,000,000
17/03/2008 131,000 -6.00 ▼ -4.38 131,000 133,000 131,000 118,510 15,524,810,000
14/03/2008 137,000 0.00 ■■ 0.00 136,000 137,000 135,000 229,600 31,455,200,000
13/03/2008 137,000 0.00 ■■ 0.00 137,000 139,000 136,000 97,870 13,408,190,000
12/03/2008 137,000 3.00 ▲ 2.24 134,000 140,000 134,000 326,740 44,763,380,000
11/03/2008 134,000 -6.00 ▼ -4.29 134,000 138,000 133,000 438,330 58,736,220,000
10/03/2008 140,000 6.00 ▲ 4.48 140,000 140,000 140,000 749,480 104,927,200,000
07/03/2008 134,000 6.00 ▲ 4.69 134,000 134,000 134,000 66,860 8,959,240,000
06/03/2008 128,000 6.00 ▲ 4.92 128,000 128,000 128,000 150,750 19,296,000,000
05/03/2008 122,000 -6.00 ▼ -4.69 122,000 122,000 122,000 260,000 31,720,000,000
04/03/2008 128,000 -6.00 ▼ -4.48 128,000 128,000 128,000 134,790 17,253,120,000
03/03/2008 134,000 -7.00 ▼ -4.96 134,000 134,000 134,000 190,060 25,468,040,000
29/02/2008 141,000 -7.00 ▼ -4.73 143,000 148,000 141,000 216,820 30,571,620,000
28/02/2008 148,000 -3.00 ▼ -1.99 153,000 153,000 147,000 123,600 18,292,800,000
27/02/2008 151,000 -1.00 ▼ -0.66 151,000 156,000 151,000 156,900 23,691,900,000
26/02/2008 152,000 -7.00 ▼ -4.40 158,000 159,000 152,000 304,670 46,309,840,000
25/02/2008 159,000 7.00 ▲ 4.61 155,000 159,000 155,000 301,820 47,989,380,000
22/02/2008 152,000 -7.00 ▼ -4.40 152,000 152,000 152,000 287,230 43,658,960,000
21/02/2008 159,000 -8.00 ▼ -4.79 159,000 159,000 159,000 187,680 29,841,120,000
20/02/2008 167,000 -8.00 ▼ -4.57 171,000 171,000 167,000 312,060 52,114,020,000
19/02/2008 175,000 -1.00 ▼ -0.57 171,000 175,000 170,000 242,480 42,434,000,000
18/02/2008 176,000 -8.00 ▼ -4.35 178,000 178,000 175,000 262,900 46,270,400,000
15/02/2008 184,000 -1.00 ▼ -0.54 186,000 186,000 181,000 90,890 16,723,760,000
14/02/2008 185,000 1.00 ▲ 0.54 184,000 188,000 184,000 173,150 32,032,750,000
13/02/2008 184,000 -9.00 ▼ -4.66 187,000 189,000 184,000 206,500 37,996,000,000
12/02/2008 193,000 -5.00 ▼ -2.53 198,000 198,000 192,000 76,750 14,812,750,000
01/02/2008 198,000 1.00 ▲ 0.51 197,000 198,000 196,000 204,640 40,518,720,000
31/01/2008 197,000 -3.00 ▼ -1.50 191,000 197,000 191,000 225,620 44,447,140,000
30/01/2008 200,000 9.00 ▲ 4.71 200,000 200,000 197,000 352,990 70,598,000,000
29/01/2008 191,000 9.00 ▲ 4.95 182,000 191,000 182,000 213,390 40,757,490,000
28/01/2008 182,000 4.00 ▲ 2.25 177,000 182,000 177,000 190,060 34,590,920,000
25/01/2008 178,000 8.00 ▲ 4.71 170,000 178,000 170,000 292,790 52,116,620,000
24/01/2008 170,000 -4.00 ▼ -2.30 182,000 182,000 170,000 430,040 73,106,800,000
23/01/2008 174,000 -9.00 ▼ -4.92 174,000 174,000 174,000 92,540 16,101,960,000
22/01/2008 183,000 -9.00 ▼ -4.69 183,000 183,000 183,000 202,800 37,112,400,000
21/01/2008 192,000 -10.00 ▼ -4.95 192,000 194,000 192,000 501,440 96,276,480,000
18/01/2008 202,000 3.00 ▲ 1.51 195,000 205,000 195,000 152,330 30,770,660,000
17/01/2008 199,000 1.00 ▲ 0.51 207,000 207,000 196,000 387,040 77,020,960,000
16/01/2008 198,000 9.00 ▲ 4.76 197,000 198,000 195,000 331,740 65,684,520,000
15/01/2008 189,000 -4.00 ▼ -2.07 190,000 191,000 189,000 337,320 63,753,480,000
14/01/2008 193,000 -4.00 ▼ -2.03 197,000 197,000 193,000 239,760 46,273,680,000
11/01/2008 197,000 5.00 ▲ 2.60 195,000 198,000 195,000 188,290 37,093,130,000
10/01/2008 192,000 -10.00 ▼ -4.95 196,000 197,000 192,000 401,090 77,009,280,000
09/01/2008 202,000 -6.00 ▼ -2.88 205,000 205,000 202,000 159,580 32,235,160,000
08/01/2008 208,000 2.00 ▲ 0.97 209,000 209,000 208,000 214,660 44,649,280,000
07/01/2008 206,000 -6.00 ▼ -2.83 210,000 210,000 205,000 232,200 47,833,200,000
04/01/2008 212,000 -3.00 ▼ -1.40 212,000 213,000 211,000 180,890 38,348,680,000
03/01/2008 215,000 -4.00 ▼ -1.83 216,000 217,000 215,000 211,160 45,399,400,000
02/01/2008 219,000 -4.00 ▼ -1.79 221,000 222,000 219,000 113,410 24,836,790,000
28/12/2007 223,000 1.00 ▲ 0.45 222,000 223,000 222,000 172,550 38,478,650,000
27/12/2007 222,000 -1.00 ▼ -0.45 223,000 223,000 222,000 227,980 50,611,560,000
26/12/2007 223,000 1.00 ▲ 0.45 223,000 224,000 222,000 211,500 47,164,500,000
25/12/2007 222,000 -1.00 ▼ -0.45 223,000 223,000 222,000 121,320 26,933,040,000
24/12/2007 223,000 -2.00 ▼ -0.89 225,000 225,000 223,000 123,130 27,457,990,000
21/12/2007 225,000 0.00 ■■ 0.00 225,000 226,000 224,000 168,200 37,845,000,000
20/12/2007 225,000 -5.00 ▼ -2.17 230,000 230,000 225,000 236,310 53,169,750,000
19/12/2007 230,000 6.00 ▲ 2.68 224,000 230,000 224,000 353,490 81,302,700,000
18/12/2007 224,000 3.00 ▲ 1.36 228,000 228,000 222,000 264,940 59,346,560,000
17/12/2007 221,000 -1.00 ▼ -0.45 223,000 223,000 221,000 203,240 44,916,040,000
14/12/2007 222,000 -2.00 ▼ -0.89 221,000 225,000 221,000 204,820 45,470,040,000
13/12/2007 224,000 -3.00 ▼ -1.32 225,000 226,000 224,000 291,570 65,311,680,000
12/12/2007 227,000 1.00 ▲ 0.44 223,000 230,000 223,000 329,220 74,732,940,000
11/12/2007 226,000 -2.00 ▼ -0.88 225,000 226,000 224,000 327,840 74,091,840,000
10/12/2007 228,000 -4.00 ▼ -1.72 230,000 232,000 228,000 301,700 68,787,600,000
07/12/2007 232,000 2.00 ▲ 0.87 230,000 235,000 230,000 203,800 47,281,600,000
06/12/2007 230,000 -2.00 ▼ -0.86 229,000 230,000 228,000 350,710 80,663,300,000
05/12/2007 232,000 -4.00 ▼ -1.69 235,000 235,000 232,000 257,280 59,688,960,000
04/12/2007 236,000 -3.00 ▼ -1.26 239,000 239,000 236,000 334,400 78,918,400,000
03/12/2007 239,000 1.00 ▲ 0.42 238,000 240,000 238,000 187,600 44,836,400,000
30/11/2007 238,000 -1.00 ▼ -0.42 239,000 240,000 238,000 149,250 35,521,500,000
29/11/2007 239,000 -2.00 ▼ -0.83 242,000 243,000 239,000 128,960 30,821,440,000
28/11/2007 241,000 -2.00 ▼ -0.82 241,000 243,000 241,000 140,410 33,838,810,000
27/11/2007 243,000 -4.00 ▼ -1.62 245,000 247,000 243,000 164,250 39,912,750,000
26/11/2007 247,000 0.00 ■■ 0.00 246,000 247,000 246,000 171,730 42,417,310,000
23/11/2007 247,000 1.00 ▲ 0.41 243,000 247,000 243,000 126,520 31,250,440,000
22/11/2007 246,000 6.00 ▲ 2.50 245,000 247,000 244,000 158,550 39,003,300,000
21/11/2007 240,000 -6.00 ▼ -2.44 240,000 242,000 240,000 260,450 62,508,000,000
20/11/2007 246,000 -3.00 ▼ -1.20 249,000 249,000 245,000 255,770 62,919,420,000
19/11/2007 249,000 0.00 ■■ 0.00 246,000 249,000 246,000 145,600 36,254,400,000
16/11/2007 249,000 3.00 ▲ 1.22 243,000 249,000 243,000 157,050 39,105,450,000
15/11/2007 246,000 -5.00 ▼ -1.99 249,000 250,000 246,000 147,180 36,206,280,000
14/11/2007 251,000 11.00 ▲ 4.58 245,000 251,000 245,000 264,240 66,324,240,000
13/11/2007 240,000 -11.00 ▼ -4.38 250,000 250,000 240,000 207,890 49,893,600,000
12/11/2007 251,000 0.00 ■■ 0.00 252,000 252,000 246,000 258,730 64,941,230,000
09/11/2007 251,000 4.00 ▲ 1.62 249,000 251,000 248,000 334,340 83,919,340,000
08/11/2007 247,000 3.00 ▲ 1.23 245,000 250,000 245,000 129,370 31,954,390,000
07/11/2007 244,000 -3.00 ▼ -1.21 243,000 247,000 243,000 355,200 86,668,800,000
06/11/2007 247,000 -10.00 ▼ -3.89 250,000 252,000 247,000 361,210 89,218,870,000
05/11/2007 257,000 -7.00 ▼ -2.65 253,000 258,000 253,000 345,680 88,839,760,000
02/11/2007 264,000 -6.00 ▼ -2.22 265,000 270,000 264,000 244,060 64,431,840,000
01/11/2007 270,000 -2.00 ▼ -0.74 272,000 272,000 269,000 232,680 62,823,600,000
31/10/2007 272,000 2.00 ▲ 0.74 271,000 272,000 270,000 197,030 53,592,160,000
30/10/2007 270,000 -1.00 ▼ -0.37 270,000 272,000 270,000 254,640 68,752,800,000
29/10/2007 271,000 -4.00 ▼ -1.45 271,000 273,000 271,000 176,680 47,880,280,000
26/10/2007 275,000 -2.00 ▼ -0.72 277,000 277,000 275,000 175,290 48,204,750,000
25/10/2007 277,000 -3.00 ▼ -1.07 280,000 282,000 277,000 292,200 80,939,400,000
24/10/2007 280,000 9.00 ▲ 3.32 275,000 280,000 274,000 273,700 76,636,000,000
23/10/2007 271,000 -1.00 ▼ -0.37 270,000 271,000 268,000 526,810 142,765,510,000
22/10/2007 272,000 -3.00 ▼ -1.09 270,000 275,000 270,000 285,680 77,704,960,000
19/10/2007 275,000 -3.00 ▼ -1.08 272,000 275,000 271,000 220,860 60,736,500,000
18/10/2007 278,000 -4.00 ▼ -1.42 280,000 281,000 278,000 176,410 49,041,980,000
17/10/2007 282,000 4.00 ▲ 1.44 278,000 283,000 278,000 201,640 56,862,480,000
16/10/2007 278,000 -2.00 ▼ -0.71 280,000 281,000 278,000 257,970 71,715,660,000
15/10/2007 280,000 -3.00 ▼ -1.06 283,000 283,000 280,000 195,120 54,633,600,000
12/10/2007 283,000 2.00 ▲ 0.71 281,000 283,000 280,000 144,790 40,975,570,000
11/10/2007 281,000 -6.00 ▼ -2.09 285,000 286,000 281,000 179,330 50,391,730,000
10/10/2007 287,000 0.00 ■■ 0.00 287,000 289,000 286,000 227,190 65,203,530,000
09/10/2007 287,000 13.00 ▲ 4.74 280,000 287,000 275,000 273,910 78,612,170,000
08/10/2007 274,000 -5.00 ▼ -1.79 280,000 281,000 274,000 358,530 98,237,220,000
05/10/2007 281,000 -14.00 ▼ -4.75 286,000 289,000 281,000 420,620 118,194,220,000
04/10/2007 295,000 -6.00 ▼ -1.99 295,000 298,000 295,000 401,260 118,371,700,000
03/10/2007 301,000 5.00 ▲ 1.69 301,000 301,000 296,000 713,370 214,724,370,000
02/10/2007 296,000 10.00 ▲ 3.50 300,000 300,000 290,000 882,920 261,344,320,000
01/10/2007 286,000 13.00 ▲ 4.76 286,000 286,000 283,000 488,930 139,833,980,000
28/09/2007 273,000 13.00 ▲ 5.00 268,000 273,000 265,000 537,020 146,606,460,000
27/09/2007 260,000 10.00 ▲ 4.00 250,000 260,000 249,000 471,650 122,629,000,000
26/09/2007 250,000 0.00 ■■ 0.00 260,000 260,000 245,000 507,520 126,880,000,000
25/09/2007 250,000 11.00 ▲ 4.60 250,000 250,000 245,000 514,880 128,720,000,000
24/09/2007 239,000 11.00 ▲ 4.82 233,000 239,000 232,000 309,830 74,049,370,000
21/09/2007 228,000 3.00 ▲ 1.33 227,000 228,000 226,000 285,620 65,121,360,000
20/09/2007 225,000 2.00 ▲ 0.90 223,000 226,000 223,000 199,410 44,867,250,000
19/09/2007 223,000 1.00 ▲ 0.45 222,000 223,000 222,000 181,030 40,369,690,000
18/09/2007 222,000 -2.00 ▼ -0.89 222,000 223,000 222,000 141,940 31,510,680,000
17/09/2007 224,000 -1.00 ▼ -0.44 223,000 225,000 222,000 202,530 45,366,720,000
14/09/2007 225,000 2.00 ▲ 0.90 223,000 225,000 222,000 216,470 48,705,750,000
13/09/2007 223,000 0.00 ■■ 0.00 223,000 223,000 221,000 187,850 41,890,550,000
12/09/2007 223,000 0.00 ■■ 0.00 223,000 223,000 221,000 165,190 36,837,370,000
11/09/2007 223,000 0.00 ■■ 0.00 223,000 224,000 223,000 149,540 33,347,420,000
10/09/2007 223,000 -2.00 ▼ -0.89 224,000 225,000 222,000 147,010 32,783,230,000
07/09/2007 225,000 0.00 ■■ 0.00 225,000 227,000 224,000 144,790 32,577,750,000
06/09/2007 225,000 0.00 ■■ 0.00 225,000 227,000 225,000 128,330 28,874,250,000
05/09/2007 225,000 -4.00 ▼ -1.75 226,000 229,000 225,000 397,330 89,399,250,000
04/09/2007 229,000 4.00 ▲ 1.78 225,000 229,000 225,000 176,260 40,363,540,000
31/08/2007 225,000 0.00 ■■ 0.00 225,000 227,000 224,000 229,880 51,723,000,000
30/08/2007 225,000 -1.00 ▼ -0.44 225,000 226,000 224,000 261,390 58,812,750,000
29/08/2007 226,000 0.00 ■■ 0.00 225,000 226,000 224,000 124,920 28,231,920,000
28/08/2007 226,000 0.00 ■■ 0.00 226,000 226,000 224,000 164,380 37,149,880,000
27/08/2007 226,000 -4.00 ▼ -1.74 230,000 230,000 224,000 220,710 49,880,460,000
24/08/2007 230,000 5.00 ▲ 2.22 227,000 230,000 225,000 334,530 76,941,900,000
23/08/2007 225,000 -4.00 ▼ -1.75 229,000 229,000 225,000 225,450 50,726,250,000
22/08/2007 229,000 2.00 ▲ 0.88 230,000 231,000 227,000 309,370 70,845,730,000
21/08/2007 227,000 2.00 ▲ 0.89 227,000 230,000 227,000 216,400 49,122,800,000
20/08/2007 225,000 5.00 ▲ 2.27 220,000 225,000 220,000 200,790 45,177,750,000
17/08/2007 220,000 -3.00 ▼ -1.35 220,000 222,000 218,000 484,890 106,675,800,000
16/08/2007 223,000 -7.00 ▼ -3.04 226,000 228,000 223,000 346,180 77,198,140,000
15/08/2007 230,000 -5.00 ▼ -2.13 230,000 232,000 229,000 192,850 44,355,500,000
14/08/2007 235,000 4.00 ▲ 1.73 231,000 235,000 231,000 246,630 57,958,050,000
13/08/2007 231,000 -9.00 ▼ -3.75 233,000 235,000 230,000 361,290 83,457,990,000
10/08/2007 240,000 -10.00 ▼ -4.00 245,000 245,000 239,000 507,630 121,831,200,000
09/08/2007 250,000 11.00 ▲ 4.60 246,000 250,000 245,000 537,810 134,452,500,000
08/08/2007 239,000 11.00 ▲ 4.82 230,000 239,000 230,000 542,430 129,640,770,000
07/08/2007 228,000 10.00 ▲ 4.59 223,000 228,000 223,000 249,130 56,801,640,000
06/08/2007 218,000 1.00 ▲ 0.46 217,000 220,000 217,000 290,560 63,342,080,000
03/08/2007 217,000 -11.00 ▼ -4.82 217,000 220,000 217,000 591,930 128,448,810,000
02/08/2007 228,000 -12.00 ▼ -5.00 239,000 240,000 228,000 336,310 76,678,680,000
01/08/2007 240,000 -5.00 ▼ -2.04 240,000 245,000 238,000 448,440 107,625,600,000
31/07/2007 245,000 -8.00 ▼ -3.16 250,000 252,000 242,000 323,490 79,255,050,000
30/07/2007 253,000 3.00 ▲ 1.20 253,000 257,000 253,000 284,820 72,059,460,000
27/07/2007 250,000 0.00 ■■ 0.00 250,000 250,000 250,000 373,240 93,310,000,000
26/07/2007 250,000 -5.00 ▼ -1.96 250,000 250,000 250,000 393,930 98,482,500,000
25/07/2007 255,000 -12.00 ▼ -4.49 260,000 260,000 255,000 411,820 105,014,100,000
24/07/2007 267,000 -4.40 ▼ -1.62 272,000 272,000 267,000 375,620 100,290,540,000
23/07/2007 272,000 -11.00 ▼ -3.89 279,000 279,000 272,000 246,160 66,955,520,000
20/07/2007 283,000 -2.00 ▼ -0.70 286,000 286,000 283,000 339,690 96,132,270,000
19/07/2007 285,000 -3.00 ▼ -1.04 288,000 288,000 285,000 170,180 48,501,300,000
18/07/2007 288,000 -2.00 ▼ -0.69 290,000 290,000 288,000 532,830 153,455,040,000
17/07/2007 290,000 0.00 ■■ 0.00 290,000 290,000 290,000 464,320 134,652,800,000
16/07/2007 290,000 -9.00 ▼ -3.01 291,000 291,000 290,000 374,810 108,694,900,000
13/07/2007 299,000 -7.00 ▼ -2.29 300,000 300,000 299,000 957,580 286,316,420,000
12/07/2007 306,000 -2.00 ▼ -0.65 308,000 308,000 306,000 79,290 24,262,740,000
11/07/2007 308,000 0.00 ■■ 0.00 310,000 310,000 308,000 73,500 22,638,000,000
10/07/2007 308,000 0.00 ■■ 0.00 307,000 308,000 307,000 86,160 26,537,280,000
09/07/2007 308,000 0.00 ■■ 0.00 305,000 308,000 305,000 136,810 42,137,480,000
06/07/2007 308,000 -2.00 ▼ -0.65 307,000 308,000 307,000 57,070 17,577,560,000
05/07/2007 310,000 -2.00 ▼ -0.64 305,000 310,000 305,000 201,110 62,344,100,000
04/07/2007 312,000 9.00 ▲ 2.97 310,000 312,000 310,000 164,890 51,445,680,000
03/07/2007 303,000 1.00 ▲ 0.33 303,000 303,000 303,000 219,630 66,547,890,000
02/07/2007 302,000 -5.00 ▼ -1.63 300,000 302,000 300,000 294,210 88,851,420,000
29/06/2007 307,000 -1.00 ▼ -0.32 307,000 307,000 307,000 137,240 42,132,680,000
28/06/2007 308,000 -3.00 ▼ -0.96 310,000 310,000 308,000 184,710 56,890,680,000
27/06/2007 311,000 -13.00 ▼ -4.01 335,000 335,000 311,000 476,910 148,319,010,000
26/06/2007 324,000 15.00 ▲ 4.85 324,000 324,000 324,000 218,550 70,810,200,000
25/06/2007 309,000 14.00 ▲ 4.75 309,000 309,000 309,000 171,530 53,002,770,000
22/06/2007 295,000 -5.00 ▼ -1.67 295,000 300,000 295,000 301,720 89,007,400,000
21/06/2007 300,000 -6.00 ▼ -1.96 306,000 306,000 300,000 151,020 45,306,000,000
20/06/2007 306,000 0.00 ■■ 0.00 305,000 308,000 305,000 202,860 62,075,160,000
19/06/2007 306,000 0.00 ■■ 0.00 303,000 306,000 303,000 299,170 91,546,020,000
18/06/2007 306,000 -4.00 ▼ -1.29 315,000 315,000 306,000 276,180 84,511,080,000
15/06/2007 310,000 5.00 ▲ 1.64 305,000 310,000 305,000 284,560 88,213,600,000
14/06/2007 305,000 -1.00 ▼ -0.33 304,000 305,000 304,000 439,470 134,038,350,000
13/06/2007 306,000 -13.00 ▼ -4.08 308,000 308,000 306,000 426,060 130,374,360,000
12/06/2007 319,000 -1.00 ▼ -0.31 320,000 320,000 319,000 149,160 47,582,040,000
11/06/2007 320,000 -10.00 ▼ -3.03 320,000 320,000 320,000 147,860 47,315,200,000
08/06/2007 330,000 -8.00 ▼ -2.37 335,000 335,000 325,000 164,370 54,242,100,000
07/06/2007 338,000 8.00 ▲ 2.42 335,000 338,000 335,000 88,290 29,842,020,000
06/06/2007 330,000 7.00 ▲ 2.17 323,000 330,000 323,000 166,220 54,852,600,000
05/06/2007 323,000 -17.00 ▼ -5.00 330,000 330,000 323,000 200,960 64,910,080,000
04/06/2007 340,000 -5.00 ▼ -1.45 340,000 341,000 340,000 175,240 59,581,600,000
01/06/2007 345,000 -4.00 ▼ -1.15 348,000 348,000 345,000 92,630 31,957,350,000
31/05/2007 349,000 -1.00 ▼ -0.29 350,000 350,000 349,000 165,090 57,616,410,000
30/05/2007 350,000 3.00 ▲ 0.86 340,000 350,000 340,000 204,950 71,732,500,000
29/05/2007 347,000 -10.00 ▼ -2.80 350,000 350,000 347,000 186,180 64,604,460,000
28/05/2007 357,000 -1.00 ▼ -0.28 356,000 357,000 356,000 176,850 63,135,450,000
25/05/2007 358,000 -2.00 ▼ -0.56 358,000 359,000 355,000 203,300 72,781,400,000
24/05/2007 360,000 -10.00 ▼ -2.70 360,000 365,000 360,000 173,140 62,330,400,000
23/05/2007 370,000 -2.00 ▼ -0.54 372,000 372,000 370,000 274,270 101,479,900,000
22/05/2007 372,000 0.00 ■■ 0.00 370,000 372,000 370,000 241,370 89,789,640,000
21/05/2007 372,000 11.30 ▲ 3.13 378,000 378,000 372,000 283,500 105,462,000,000
18/05/2007 541,000 -16.00 ▼ -2.87 550,000 550,000 541,000 146,660 79,343,060,000
17/05/2007 557,000 25.00 ▲ 4.70 525,000 557,000 525,000 153,220 85,343,540,000
16/05/2007 532,000 -18.00 ▼ -3.27 545,000 545,000 532,000 125,520 66,776,640,000
15/05/2007 550,000 -28.00 ▼ -4.84 550,000 550,000 550,000 76,860 42,273,000,000
14/05/2007 578,000 27.00 ▲ 4.90 578,000 578,000 578,000 190,090 109,872,020,000
11/05/2007 551,000 26.00 ▲ 4.95 551,000 551,000 551,000 165,950 91,438,450,000
10/05/2007 525,000 25.00 ▲ 5.00 525,000 525,000 525,000 131,160 68,859,000,000
09/05/2007 500,000 0.00 ■■ 0.00 500,000 500,000 500,000 104,100 52,050,000,000
08/05/2007 500,000 13.00 ▲ 2.67 500,000 500,000 498,000 152,010 76,005,000,000
07/05/2007 487,000 23.00 ▲ 4.96 487,000 487,000 487,000 136,260 66,358,620,000
04/05/2007 464,000 22.00 ▲ 4.98 464,000 464,000 464,000 95,960 44,525,440,000
03/05/2007 442,000 9.00 ▲ 2.08 434,000 442,000 434,000 152,480 67,396,160,000
02/05/2007 433,000 8.00 ▲ 1.88 431,000 434,000 431,000 137,200 59,407,600,000
25/04/2007 425,000 -9.00 ▼ -2.07 413,000 425,000 413,000 221,550 94,158,750,000
24/04/2007 434,000 -22.00 ▼ -4.82 434,000 434,000 434,000 48,470 21,035,980,000
23/04/2007 456,000 -24.00 ▼ -5.00 460,000 460,000 456,000 56,560 25,791,360,000
20/04/2007 480,000 -25.00 ▼ -4.95 495,000 495,000 480,000 135,750 65,160,000,000
19/04/2007 505,000 -15.00 ▼ -2.88 520,000 520,000 505,000 74,850 37,799,250,000
18/04/2007 520,000 5.00 ▲ 0.97 520,000 520,000 520,000 62,980 32,749,600,000
17/04/2007 515,000 -10.00 ▼ -1.90 520,000 520,000 515,000 31,000 15,965,000,000
16/04/2007 525,000 5.00 ▲ 0.96 533,000 533,000 525,000 102,080 53,592,000,000
13/04/2007 520,000 -20.00 ▼ -3.70 560,000 560,000 520,000 149,170 77,568,400,000
12/04/2007 540,000 15.00 ▲ 2.86 538,000 540,000 535,000 80,100 43,254,000,000
11/04/2007 525,000 4.00 ▲ 0.77 521,000 525,000 521,000 44,950 23,598,750,000
10/04/2007 521,000 6.00 ▲ 1.17 515,000 521,000 510,000 83,330 43,414,930,000
09/04/2007 515,000 5.00 ▲ 0.98 510,000 515,000 510,000 48,570 25,013,550,000
06/04/2007 510,000 -5.00 ▼ -0.97 503,000 510,000 503,000 38,880 19,828,800,000
05/04/2007 515,000 1.00 ▲ 0.19 518,000 518,000 515,000 50,520 26,017,800,000
04/04/2007 514,000 14.00 ▲ 2.80 500,000 514,000 500,000 23,700 12,181,800,000
03/04/2007 500,000 -20.00 ▼ -3.85 500,000 500,000 499,000 64,900 32,450,000,000
02/04/2007 520,000 -21.00 ▼ -3.88 514,000 525,000 514,000 57,570 29,936,400,000
30/03/2007 541,000 3.00 ▲ 0.56 548,000 550,000 541,000 90,460 48,938,860,000
29/03/2007 538,000 25.00 ▲ 4.87 513,000 538,000 513,000 117,350 63,134,300,000
28/03/2007 513,000 0.00 ■■ 0.00 488,000 513,000 488,000 126,200 64,740,600,000
27/03/2007 513,000 -27.00 ▼ -5.00 515,000 515,000 513,000 62,970 32,303,610,000
26/03/2007 540,000 -15.00 ▼ -2.70 540,000 540,000 530,000 107,630 58,120,200,000
23/03/2007 555,000 0.00 ■■ 0.00 555,000 555,000 555,000 119,530 66,339,150,000
22/03/2007 555,000 20.00 ▲ 3.74 540,000 560,000 540,000 139,830 77,605,650,000
21/03/2007 535,000 -27.00 ▼ -4.80 534,000 536,000 534,000 113,940 60,957,900,000
20/03/2007 562,000 -16.00 ▼ -2.77 570,000 570,000 560,000 100,430 56,441,660,000
19/03/2007 578,000 0.00 ■■ 0.00 600,000 600,000 578,000 105,730 61,111,940,000
16/03/2007 578,000 27.00 ▲ 4.90 551,000 578,000 551,000 102,100 59,013,800,000
15/03/2007 551,000 -29.00 ▼ -5.00 551,000 551,000 551,000 102,590 56,527,090,000
14/03/2007 580,000 -30.00 ▼ -4.92 580,000 605,000 580,000 57,450 33,321,000,000
13/03/2007 610,000 0.00 ■■ 0.00 610,000 612,000 582,000 74,620 45,518,200,000
12/03/2007 610,000 10.00 ▲ 1.67 610,000 610,000 600,000 87,310 53,259,100,000
09/03/2007 600,000 0.00 ■■ 0.00 620,000 620,000 600,000 56,050 33,630,000,000
08/03/2007 600,000 -10.00 ▼ -1.64 605,000 605,000 585,000 85,390 51,234,000,000
07/03/2007 610,000 6.00 ▲ 0.99 625,000 625,000 610,000 43,980 26,827,800,000
06/03/2007 604,000 -30.40 ▼ -4.79 604,000 605,000 604,000 200,880 121,331,520,000
05/03/2007 635,000 -10.00 ▼ -1.55 635,000 645,000 635,000 125,170 79,482,950,000
02/03/2007 645,000 30.00 ▲ 4.88 627,000 645,000 627,000 163,420 105,405,900,000
01/03/2007 615,000 -17.00 ▼ -2.69 615,000 630,000 610,000 98,850 60,792,750,000
28/02/2007 632,000 -33.00 ▼ -4.96 632,000 665,000 632,000 69,560 43,961,920,000
27/02/2007 665,000 25.00 ▲ 3.91 665,000 672,000 665,000 289,680 192,637,200,000
26/02/2007 640,000 30.00 ▲ 4.92 640,000 640,000 640,000 231,310 148,038,400,000
15/02/2007 610,000 0.00 ■■ 0.00 610,000 610,000 610,000 59,720 36,429,200,000
14/02/2007 610,000 -20.00 ▼ -3.17 610,000 620,000 610,000 79,810 48,684,100,000
13/02/2007 630,000 28.00 ▲ 4.65 630,000 632,000 620,000 160,600 101,178,000,000
12/02/2007 602,000 28.00 ▲ 4.88 602,000 602,000 602,000 60,490 36,414,980,000
09/02/2007 574,000 -30.00 ▼ -4.97 574,000 574,000 574,000 194,380 111,574,120,000
08/02/2007 604,000 -31.00 ▼ -4.88 604,000 604,000 604,000 103,880 62,743,520,000
07/02/2007 635,000 10.00 ▲ 1.60 635,000 635,000 606,000 116,470 73,958,450,000
06/02/2007 625,000 26.00 ▲ 4.34 625,000 625,000 590,000 195,540 122,212,500,000
05/02/2007 599,000 -31.00 ▼ -4.92 599,000 620,000 599,000 110,440 66,153,560,000
02/02/2007 630,000 10.00 ▲ 1.61 630,000 630,000 630,000 500,660 315,415,800,000
01/02/2007 620,000 -25.00 ▼ -3.88 647,000 647,000 620,000 736,990 456,933,800,000
31/01/2007 645,000 10.00 ▲ 1.57 638,000 645,000 638,000 1,993,480 1,285,794,600,000
30/01/2007 635,000 30.00 ▲ 4.96 630,000 635,000 630,000 258,290 164,014,150,000
29/01/2007 605,000 25.00 ▲ 4.31 605,000 605,000 585,000 201,310 121,792,550,000
26/01/2007 580,000 0.00 ■■ 0.00 580,000 589,000 570,000 129,240 74,959,200,000
25/01/2007 580,000 0.00 ■■ 0.00 580,000 580,000 580,000 142,420 82,603,600,000
24/01/2007 580,000 -22.00 ▼ -3.65 602,000 602,000 580,000 156,420 90,723,600,000
23/01/2007 602,000 2.00 ▲ 0.33 600,000 602,000 600,000 243,990 146,881,980,000
22/01/2007 600,000 22.00 ▲ 3.81 606,000 606,000 600,000 461,630 276,978,000,000
19/01/2007 578,000 27.00 ▲ 4.90 578,000 578,000 578,000 95,290 55,077,620,000
18/01/2007 551,000 1.00 ▲ 0.18 523,000 551,000 523,000 282,430 155,618,930,000
17/01/2007 550,000 -28.00 ▼ -4.84 599,000 599,000 550,000 145,870 80,228,500,000
16/01/2007 578,000 27.00 ▲ 4.90 578,000 578,000 578,000 339,760 196,381,280,000
15/01/2007 551,000 26.00 ▲ 4.95 535,000 551,000 535,000 274,290 151,133,790,000
12/01/2007 525,000 25.00 ▲ 5.00 525,000 525,000 525,000 279,710 146,847,750,000
11/01/2007 500,000 5.00 ▲ 1.01 500,000 500,000 500,000 283,920 141,960,000,000
10/01/2007 495,000 5.00 ▲ 1.02 490,000 495,000 490,000 314,250 155,553,750,000
09/01/2007 490,000 0.00 ■■ 0.00 495,000 495,000 490,000 225,270 110,382,300,000
08/01/2007 490,000 -5.00 ▼ -1.01 510,000 510,000 490,000 351,470 172,220,300,000
05/01/2007 495,000 23.00 ▲ 4.87 495,000 495,000 495,000 377,800 187,011,000,000
04/01/2007 472,000 22.00 ▲ 4.89 472,000 472,000 472,000 148,510 70,096,720,000
03/01/2007 450,000 10.00 ▲ 2.27 450,000 450,000 440,000 74,660 33,597,000,000
02/01/2007 440,000 -20.00 ▼ -4.35 440,000 450,000 440,000 81,170 35,714,800,000
29/12/2006 460,000 -20.00 ▼ -4.17 465,000 465,000 460,000 69,760 32,089,600,000
28/12/2006 480,000 0.00 ■■ 0.00 480,000 480,000 470,000 144,840 69,523,200,000
27/12/2006 480,000 21.00 ▲ 4.58 0 480,000 459,000 413,230 198,350,400,000
26/12/2006 459,000 21.00 ▲ 4.79 459,000 459,000 417,000 300,150 137,768,850,000
25/12/2006 438,000 -23.00 ▼ -4.99 438,000 438,000 438,000 22,140 9,697,320,000
22/12/2006 461,000 -24.00 ▼ -4.95 461,000 461,000 461,000 143,500 66,153,500,000
21/12/2006 485,000 -25.00 ▼ -4.90 510,000 501,000 485,000 156,400 75,854,000,000
20/12/2006 510,000 24.00 ▲ 4.94 510,000 510,000 510,000 220,120 112,261,200,000
19/12/2006 486,000 23.00 ▲ 4.97 486,000 486,000 486,000 137,520 66,834,720,000
18/12/2006 463,000 22.00 ▲ 4.99 463,000 463,000 463,000 215,790 99,910,770,000
15/12/2006 441,000 21.00 ▲ 5.00 441,000 441,000 441,000 265,300 116,997,300,000
14/12/2006 420,000 20.00 ▲ 5.00 420,000 420,000 420,000 280,710 117,898,200,000
13/12/2006 400,000 0.00 ■■ 0.00 400,000 400,000 400,000 83,530 33,412,000,000
01/01/1970 138,900 0.00 ■■ 0.00 138,900 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