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 SX-TM May Sài Gòn
Saigon Garmex Manufacturing Trade Joint Stock Company
Mã CK:      GMC      7.55      ■■ 0 (0%)      (cập nhật 03:15 27/11/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: May mặc, trang sức & vật dụng cá nhân
Website: http://www.garmexsaigon-gmc.com/
GMC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
27/11/2024 7,550 0.00 ■■ 0.00 7,550 7,560 7,550 260 1,963,000
26/11/2024 7,550 -0.15 ▼ -1.99 7,700 7,700 7,500 210 1,585,500
22/11/2024 7,700 -0.30 ▼ -3.90 8,000 8,000 7,700 130 1,001,000
21/11/2024 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 20 160,000
20/11/2024 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 10 80,000
15/11/2024 8,000 -0.01 ▼ -0.13 8,010 8,000 8,000 100 800,000
14/11/2024 8,010 -0.14 ▼ -1.75 8,150 8,010 8,010 100 801,000
13/11/2024 8,150 0.33 ▲ 4.05 7,820 8,150 7,950 60 489,000
12/11/2024 7,820 -0.28 ▼ -3.58 8,100 7,860 7,820 180 1,407,600
11/11/2024 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 10 81,000
08/11/2024 8,100 0.10 ▲ 1.23 8,000 8,100 8,030 250 2,025,000
06/11/2024 8,000 -0.10 ▼ -1.25 8,100 8,110 8,000 240 1,920,000
04/11/2024 8,100 0.10 ▲ 1.23 8,000 8,200 8,100 110 891,000
31/10/2024 8,000 -0.39 ▼ -4.88 8,390 8,300 8,000 840 6,720,000
30/10/2024 8,390 0.09 ▲ 1.07 8,300 8,390 8,390 10 83,900
29/10/2024 8,300 0.10 ▲ 1.20 8,200 8,300 8,010 1,550 12,865,000
28/10/2024 8,200 0.00 ■■ 0.00 8,200 8,250 8,200 200 1,640,000
24/10/2024 8,200 -0.56 ▼ -6.83 8,760 8,200 8,200 100 820,000
23/10/2024 8,760 -0.04 ▼ -0.46 8,800 8,760 8,700 990 8,672,400
22/10/2024 8,800 0.51 ▲ 5.80 8,290 8,870 8,000 5,210 45,848,000
18/10/2024 8,290 -0.01 ▼ -0.12 8,300 8,290 8,280 80 663,200
17/10/2024 8,300 0.00 ■■ 0.00 8,300 8,300 7,750 370 3,071,000
14/10/2024 8,300 0.21 ▲ 2.53 8,090 8,300 7,700 520 4,316,000
10/10/2024 8,090 0.09 ▲ 1.11 8,000 8,090 7,900 30 242,700
07/10/2024 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 580 4,640,000
02/10/2024 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 40 320,000
30/09/2024 8,000 -0.30 ▼ -3.75 8,300 8,000 8,000 310 2,480,000
27/09/2024 8,300 0.10 ▲ 1.20 8,200 8,340 8,200 110 913,000
26/09/2024 8,200 -0.05 ▼ -0.61 8,250 8,250 8,200 30 246,000
25/09/2024 8,250 0.00 ■■ 0.00 8,250 8,250 8,250 140 1,155,000
24/09/2024 8,250 0.00 ■■ 0.00 8,250 8,490 8,200 1,050 8,662,500
23/09/2024 8,250 -0.24 ▼ -2.91 8,490 8,250 8,210 130 1,072,500
20/09/2024 8,490 0.00 ■■ 0.00 8,490 8,490 8,200 6,390 54,251,100
19/09/2024 8,490 0.00 ■■ 0.00 8,490 8,490 8,490 50 424,500
18/09/2024 8,490 0.29 ▲ 3.42 8,200 8,490 8,490 10 84,900
17/09/2024 8,200 -0.01 ▼ -0.12 8,210 8,200 8,200 20 164,000
13/09/2024 8,210 0.00 ■■ 0.00 8,210 8,210 8,210 20 164,200
12/09/2024 8,210 -0.14 ▼ -1.71 8,350 8,210 8,210 20 164,200
10/09/2024 8,350 0.13 ▲ 1.56 8,220 8,400 8,220 70 584,500
09/09/2024 8,220 -0.08 ▼ -0.97 8,300 8,500 8,210 1,540 12,658,800
05/09/2024 8,300 0.14 ▲ 1.69 8,160 8,300 8,160 130 1,079,000
04/09/2024 8,160 0.01 ▲ 0.12 8,150 8,600 7,830 170 1,387,200
30/08/2024 8,150 -0.05 ▼ -0.61 8,200 8,150 8,150 20 163,000
29/08/2024 8,200 0.09 ▲ 1.10 8,110 8,200 8,200 30 246,000
28/08/2024 8,110 -0.44 ▼ -5.43 8,550 8,110 8,110 10 81,100
27/08/2024 8,550 0.34 ▲ 3.98 8,210 8,580 8,550 410 3,505,500
26/08/2024 8,210 -0.29 ▼ -3.53 8,500 8,210 8,210 10 82,100
23/08/2024 8,500 0.15 ▲ 1.76 8,350 8,500 8,500 50 425,000
22/08/2024 8,350 0.08 ▲ 0.96 8,270 8,560 8,350 580 4,843,000
21/08/2024 8,270 0.07 ▲ 0.85 8,200 8,270 8,210 160 1,323,200
20/08/2024 8,200 -0.20 ▼ -2.44 8,400 8,200 8,100 170 1,394,000
19/08/2024 8,400 -0.10 ▼ -1.19 8,500 8,500 8,400 320 2,688,000
16/08/2024 8,500 0.01 ▲ 0.12 8,490 8,550 8,500 250 2,125,000
13/08/2024 8,490 0.00 ■■ 0.00 8,490 8,490 8,490 10 84,900
12/08/2024 8,490 -0.02 ▼ -0.24 8,510 8,510 8,490 110 933,900
08/08/2024 8,510 0.04 ▲ 0.47 8,470 8,510 8,500 320 2,723,200
07/08/2024 8,470 -0.01 ▼ -0.12 8,480 8,480 8,470 100 847,000
06/08/2024 8,480 0.08 ▲ 0.94 8,400 8,600 8,480 310 2,628,800
05/08/2024 8,400 0.09 ▲ 1.07 8,310 8,400 8,400 40 336,000
02/08/2024 8,310 -0.59 ▼ -7.10 8,900 8,500 8,300 320 2,659,200
01/08/2024 8,900 0.40 ▲ 4.49 8,500 8,900 8,900 10 89,000
31/07/2024 8,500 -0.05 ▼ -0.59 8,550 8,500 8,500 190 1,615,000
30/07/2024 8,550 0.04 ▲ 0.47 8,510 8,550 8,500 80 684,000
29/07/2024 8,510 -0.05 ▼ -0.59 8,560 8,510 8,510 10 85,100
26/07/2024 8,560 0.00 ■■ 0.00 8,560 0 0 0 0
25/07/2024 8,560 0.05 ▲ 0.58 8,510 8,560 8,560 10 85,600
24/07/2024 8,510 -0.14 ▼ -1.65 8,650 8,510 8,510 150 1,276,500
22/07/2024 8,650 -0.40 ▼ -4.62 9,050 8,650 8,650 80 692,000
19/07/2024 9,050 0.09 ▲ 0.99 8,960 9,150 8,900 960 8,688,000
18/07/2024 8,960 0.26 ▲ 2.90 8,700 8,960 8,960 10 89,600
17/07/2024 8,700 0.15 ▲ 1.72 8,550 8,700 8,580 150 1,305,000
16/07/2024 8,550 -0.24 ▼ -2.81 8,790 8,550 8,550 20 171,000
15/07/2024 8,790 0.24 ▲ 2.73 8,550 8,800 8,550 1,110 9,756,900
12/07/2024 8,550 0.03 ▲ 0.35 8,520 8,550 8,520 60 513,000
10/07/2024 8,520 0.00 ■■ 0.00 8,520 8,530 8,520 200 1,704,000
09/07/2024 8,520 -0.47 ▼ -5.52 8,990 8,520 8,520 20 170,400
08/07/2024 8,990 -0.01 ▼ -0.11 9,000 8,990 8,500 1,760 15,822,400
05/07/2024 9,000 0.45 ▲ 5.00 8,550 9,000 8,980 690 6,210,000
04/07/2024 8,550 0.00 ■■ 0.00 8,550 8,550 8,550 10 85,500
03/07/2024 8,550 -0.15 ▼ -1.75 8,700 8,700 8,550 420 3,591,000
02/07/2024 8,700 -0.30 ▼ -3.45 9,000 8,700 8,700 10 87,000
01/07/2024 9,000 0.36 ▲ 4.00 8,640 9,000 9,000 20 180,000
28/06/2024 8,640 -0.50 ▼ -5.79 9,140 9,140 8,640 90 777,600
27/06/2024 9,140 0.04 ▲ 0.44 9,100 9,150 9,080 140 1,279,600
26/06/2024 9,100 0.10 ▲ 1.10 9,000 9,100 8,700 880 8,008,000
25/06/2024 9,000 0.00 ■■ 0.00 9,000 9,000 8,460 120 1,080,000
24/06/2024 9,000 -0.10 ▼ -1.11 9,100 9,200 8,600 280 2,520,000
21/06/2024 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 540 4,914,000
20/06/2024 9,100 0.00 ■■ 0.00 9,100 9,150 9,100 20 182,000
19/06/2024 9,100 -0.04 ▼ -0.44 9,140 9,140 8,650 340 3,094,000
18/06/2024 9,140 -0.06 ▼ -0.66 9,200 9,200 9,140 60 548,400
17/06/2024 9,200 0.30 ▲ 3.26 8,900 9,200 9,200 70 644,000
14/06/2024 8,900 -0.20 ▼ -2.25 9,100 9,100 8,800 370 3,293,000
13/06/2024 9,100 -0.10 ▼ -1.10 9,200 9,190 8,710 500 4,550,000
12/06/2024 9,200 0.11 ▲ 1.20 9,090 9,250 8,640 660 6,072,000
11/06/2024 9,090 -0.01 ▼ -0.11 9,100 9,100 8,830 600 5,454,000
10/06/2024 9,100 0.06 ▲ 0.66 9,040 9,100 8,990 210 1,911,000
06/06/2024 9,040 -0.06 ▼ -0.66 9,100 9,040 8,620 570 5,152,800
05/06/2024 9,100 0.10 ▲ 1.10 9,000 9,100 8,980 130 1,183,000
04/06/2024 9,000 -0.12 ▼ -1.33 9,120 9,250 9,000 110 990,000
03/06/2024 9,120 -0.01 ▼ -0.11 9,130 9,120 8,710 100 912,000
31/05/2024 9,130 0.04 ▲ 0.44 9,090 9,130 8,650 150 1,369,500
30/05/2024 9,090 -0.01 ▼ -0.11 9,100 9,090 9,000 140 1,272,600
29/05/2024 9,100 -0.04 ▼ -0.44 9,140 9,100 8,800 1,070 9,737,000
28/05/2024 9,140 0.09 ▲ 0.98 9,050 9,150 8,820 240 2,193,600
24/05/2024 9,050 -0.02 ▼ -0.22 9,070 9,070 8,800 90 814,500
23/05/2024 9,070 0.00 ■■ 0.00 9,070 9,070 8,900 50 453,500
22/05/2024 9,070 -0.03 ▼ -0.33 9,100 9,100 9,000 310 2,811,700
21/05/2024 9,100 0.00 ■■ 0.00 9,100 9,200 9,000 560 5,096,000
20/05/2024 9,100 -0.10 ▼ -1.10 9,200 9,180 9,100 670 6,097,000
17/05/2024 9,200 0.10 ▲ 1.09 9,100 9,220 8,520 1,020 9,384,000
16/05/2024 9,100 0.05 ▲ 0.55 9,050 9,200 8,910 2,100 19,110,000
15/05/2024 9,050 0.08 ▲ 0.88 8,970 9,100 9,050 1,560 14,118,000
14/05/2024 8,970 -0.07 ▼ -0.78 9,040 9,100 8,530 1,130 10,136,100
13/05/2024 9,040 0.05 ▲ 0.55 8,990 9,150 8,400 30 271,200
10/05/2024 8,990 -0.01 ▼ -0.11 9,000 9,000 8,600 230,000 2,067,700,000
09/05/2024 9,000 -0.18 ▼ -2.00 9,180 9,000 9,000 50 450,000
08/05/2024 9,180 0.01 ▲ 0.11 9,170 9,190 9,000 1,210 11,107,800
02/05/2024 9,200 0.05 ▲ 0.54 9,150 9,200 9,200 190 1,748,000
26/04/2024 9,150 0.06 ▲ 0.66 9,090 9,200 8,840 150 1,372,500
25/04/2024 9,090 0.18 ▲ 1.98 8,910 9,100 8,770 400 3,636,000
24/04/2024 8,910 -0.29 ▼ -3.25 9,200 9,200 8,800 1,140 10,157,400
23/04/2024 9,200 0.20 ▲ 2.17 9,000 9,200 8,660 620 5,704,000
22/04/2024 9,000 0.09 ▲ 1.00 8,910 9,100 8,600 440 3,960,000
19/04/2024 8,910 -0.01 ▼ -0.11 8,920 8,910 8,500 630 5,613,300
17/04/2024 8,920 0.03 ▲ 0.34 8,890 8,920 8,280 350 3,122,000
16/04/2024 8,890 0.00 ■■ 0.00 8,890 8,890 8,880 700 6,223,000
15/04/2024 8,890 -0.09 ▼ -1.01 8,980 8,900 8,890 120 1,066,800
12/04/2024 8,980 0.08 ▲ 0.89 8,900 8,980 8,500 2,020 18,139,600
11/04/2024 8,900 -0.06 ▼ -0.67 8,960 8,920 8,900 220 1,958,000
10/04/2024 8,960 0.00 ■■ 0.00 8,960 8,960 8,940 580 5,196,800
09/04/2024 8,960 -0.19 ▼ -2.12 9,150 9,140 8,960 520 4,659,200
05/04/2024 8,900 -0.10 ▼ -1.12 9,000 9,150 8,900 300 2,670,000
04/04/2024 9,000 0.07 ▲ 0.78 8,930 9,000 8,930 110 990,000
03/04/2024 8,930 -0.22 ▼ -2.46 9,150 8,930 8,930 80 714,400
02/04/2024 9,150 0.00 ■■ 0.00 9,150 9,150 9,050 130 1,189,500
01/04/2024 9,150 0.00 ■■ 0.00 9,150 9,160 9,100 1,050 9,607,500
29/03/2024 9,150 0.24 ▲ 2.62 8,910 9,240 8,910 770 7,045,500
28/03/2024 8,910 0.00 ■■ 0.00 8,910 9,250 8,860 280 2,494,800
27/03/2024 8,910 0.01 ▲ 0.11 8,900 9,500 8,910 2,370 21,116,700
26/03/2024 8,900 -0.10 ▼ -1.12 9,000 9,050 8,900 360 3,204,000
25/03/2024 9,000 0.00 ■■ 0.00 9,000 9,000 8,990 130 1,170,000
22/03/2024 9,000 0.00 ■■ 0.00 9,000 9,100 8,460 1,100 9,900,000
21/03/2024 9,000 -0.08 ▼ -0.89 9,080 9,080 9,000 910 8,190,000
20/03/2024 9,080 0.17 ▲ 1.87 8,910 9,220 8,300 1,110 10,078,800
19/03/2024 8,910 0.10 ▲ 1.12 8,810 8,910 8,630 1,030 9,177,300
18/03/2024 8,810 0.01 ▲ 0.11 8,800 8,900 8,760 1,390 12,245,900
15/03/2024 8,800 -0.09 ▼ -1.02 8,890 9,110 8,800 760 6,688,000
14/03/2024 8,890 0.01 ▲ 0.11 8,880 8,890 8,710 1,750 15,557,500
13/03/2024 8,880 -0.02 ▼ -0.23 8,900 8,900 8,800 900 7,992,000
12/03/2024 8,900 0.00 ■■ 0.00 8,900 8,900 8,890 250 2,225,000
11/03/2024 8,900 0.03 ▲ 0.34 8,870 9,390 8,760 650 5,785,000
08/03/2024 8,870 -0.03 ▼ -0.34 8,900 9,280 8,770 710 6,297,700
07/03/2024 8,900 0.00 ■■ 0.00 8,900 9,190 8,900 460 4,094,000
06/03/2024 9,140 0.59 ▲ 6.46 8,550 9,140 8,530 1,990 18,188,600
05/03/2024 8,550 -0.07 ▼ -0.82 8,620 8,860 8,550 1,780 15,219,000
04/03/2024 8,620 -0.48 ▼ -5.57 9,100 9,250 8,610 8,410 72,494,200
01/03/2024 9,100 0.11 ▲ 1.21 8,990 9,230 8,600 1,130 10,283,000
29/02/2024 8,990 -0.22 ▼ -2.45 9,210 9,840 8,590 2,390 21,486,100
28/02/2024 9,210 0.00 ■■ 0.00 9,210 9,250 8,940 1,300 11,973,000
27/02/2024 9,210 0.51 ▲ 5.54 8,700 9,290 8,500 2,240 20,630,400
26/02/2024 8,700 -0.16 ▼ -1.84 8,860 8,800 8,700 120 1,044,000
23/02/2024 8,860 -0.01 ▼ -0.11 8,870 8,860 8,830 560 4,961,600
22/02/2024 8,870 -0.03 ▼ -0.34 8,900 8,870 8,670 400 3,548,000
21/02/2024 8,900 0.00 ■■ 0.00 8,900 8,900 8,600 1,360 12,104,000
20/02/2024 8,900 -0.09 ▼ -1.01 8,990 8,960 8,410 370 3,293,000
19/02/2024 8,990 0.00 ■■ 0.00 8,990 8,990 8,980 300 2,697,000
16/02/2024 8,990 0.00 ■■ 0.00 8,990 8,990 8,990 20 179,800
15/02/2024 8,990 0.00 ■■ 0.00 8,990 8,990 8,660 1,680 15,103,200
07/02/2024 8,990 0.09 ▲ 1.00 8,900 8,990 8,500 1,710 15,372,900
06/02/2024 8,900 0.00 ■■ 0.00 8,900 8,910 8,900 170 1,513,000
05/02/2024 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 330 2,937,000
02/02/2024 8,900 -0.08 ▼ -0.90 8,980 9,120 8,420 750 6,675,000
01/02/2024 8,980 0.35 ▲ 3.90 8,630 9,000 8,210 240 2,155,200
31/01/2024 8,630 -0.35 ▼ -4.06 8,980 8,970 8,620 430 3,710,900
30/01/2024 8,980 0.00 ■■ 0.00 8,980 9,000 8,620 740 6,645,200
29/01/2024 8,980 0.29 ▲ 3.23 8,690 9,290 8,700 2,060 18,498,800
19/01/2024 7,960 0.15 ▲ 1.88 7,810 7,960 7,500 240 1,910,400
18/01/2024 7,810 -0.17 ▼ -2.18 7,980 8,080 7,800 310 2,421,100
17/01/2024 7,980 -0.02 ▼ -0.25 8,000 7,980 7,800 200 1,596,000
16/01/2024 8,000 0.01 ▲ 0.13 7,990 8,000 7,900 110 880,000
12/01/2024 7,990 -0.01 ▼ -0.13 8,000 7,990 7,600 340 2,716,600
10/01/2024 8,000 0.02 ▲ 0.25 7,980 8,000 7,970 440 3,520,000
09/01/2024 7,980 0.05 ▲ 0.63 7,930 8,000 7,970 840 6,703,200
08/01/2024 7,930 0.12 ▲ 1.51 7,810 7,930 7,700 60 475,800
05/01/2024 7,810 -0.17 ▼ -2.18 7,980 7,810 7,810 50 390,500
04/01/2024 7,980 -0.01 ▼ -0.13 7,990 7,990 7,810 240 1,915,200
03/01/2024 7,990 0.00 ■■ 0.00 7,990 7,990 7,990 40 319,600
02/01/2024 7,990 0.00 ■■ 0.00 7,990 7,990 7,810 590 4,714,100
29/12/2023 7,990 0.00 ■■ 0.00 7,990 7,990 7,990 150 1,198,500
28/12/2023 7,990 0.08 ▲ 1.00 7,910 8,000 7,970 2,260 18,057,400
27/12/2023 7,910 -0.01 ▼ -0.13 7,920 7,910 7,650 70 553,700
26/12/2023 7,920 0.04 ▲ 0.51 7,880 7,920 7,500 100 792,000
25/12/2023 7,880 -0.10 ▼ -1.27 7,980 8,000 7,750 80 630,400
22/12/2023 7,980 0.08 ▲ 1.00 7,900 7,980 7,980 20 159,600
21/12/2023 7,900 -0.11 ▼ -1.39 8,010 8,050 7,620 400 3,160,000
20/12/2023 8,010 0.11 ▲ 1.37 7,900 8,010 7,700 770 6,167,700
19/12/2023 7,900 -0.12 ▼ -1.52 8,020 8,000 7,710 300 2,370,000
18/12/2023 8,020 0.01 ▲ 0.12 8,010 8,020 7,750 230 1,844,600
15/12/2023 8,010 0.10 ▲ 1.25 7,910 8,030 7,880 260 2,082,600
14/12/2023 7,910 -0.09 ▼ -1.14 8,000 8,130 7,850 590 4,666,900
13/12/2023 7,850 -0.15 ▼ -1.91 8,000 0 0 60 471,000
12/12/2023 8,000 0.15 ▲ 1.88 7,850 8,000 7,800 1,410 11,280,000
11/12/2023 7,850 0.09 ▲ 1.15 7,760 7,910 7,700 1,290 10,126,500
08/12/2023 7,760 -0.37 ▼ -4.77 8,130 7,800 7,700 140 1,086,400
07/12/2023 8,130 -0.01 ▼ -0.12 8,140 8,320 7,730 280 2,276,400
06/12/2023 8,140 0.29 ▲ 3.56 7,850 8,140 7,700 1,710 13,919,400
05/12/2023 7,850 0.06 ▲ 0.76 7,790 7,850 7,420 1,290 10,126,500
04/12/2023 7,790 -0.05 ▼ -0.64 7,840 7,790 7,600 1,410 10,983,900
01/12/2023 7,840 0.07 ▲ 0.89 7,770 7,780 7,770 80 627,200
30/11/2023 7,780 0.01 ▲ 0.13 7,770 7,780 7,770 800 6,224,000
29/11/2023 7,770 0.50 ▲ 6.44 7,270 7,770 7,200 3,680 28,593,600
28/11/2023 7,270 -0.18 ▼ -2.48 7,450 7,450 7,270 520 3,780,400
27/11/2023 7,450 0.16 ▲ 2.15 7,290 7,450 7,290 250 1,862,500
23/11/2023 7,290 -0.21 ▼ -2.88 7,500 7,500 7,290 2,160 15,746,400
22/11/2023 7,500 -0.05 ▼ -0.67 7,550 7,550 7,500 360 2,700,000
21/11/2023 7,550 -0.05 ▼ -0.66 7,600 7,550 7,450 930 7,021,500
20/11/2023 7,600 0.10 ▲ 1.32 7,500 7,600 7,600 30 228,000
17/11/2023 7,500 -0.16 ▼ -2.13 7,660 7,650 7,490 440 3,300,000
16/11/2023 7,660 0.14 ▲ 1.83 7,520 7,660 7,520 180 1,378,800
15/11/2023 7,520 -0.17 ▼ -2.26 7,690 7,800 7,500 840 6,316,800
14/11/2023 7,690 -0.01 ▼ -0.13 7,700 7,690 7,500 180 1,384,200
13/11/2023 7,700 0.15 ▲ 1.95 7,550 7,700 7,600 600 4,620,000
10/11/2023 7,550 -0.05 ▼ -0.66 7,600 7,600 7,400 610 4,605,500
09/11/2023 7,600 -0.10 ▼ -1.32 7,700 7,640 7,370 260 1,976,000
08/11/2023 7,700 0.00 ■■ 0.00 7,700 7,700 7,650 40 308,000
07/11/2023 7,700 0.19 ▲ 2.47 7,510 7,750 7,510 1,750 13,475,000
06/11/2023 7,510 -0.27 ▼ -3.60 7,780 7,800 7,430 350 2,628,500
03/11/2023 7,780 0.29 ▲ 3.73 7,490 8,010 7,510 2,110 16,415,800
02/11/2023 7,490 -0.01 ▼ -0.13 7,500 7,500 7,100 1,230 9,212,700
01/11/2023 7,500 -0.56 ▼ -7.47 8,060 8,020 7,500 2,700 20,250,000
31/10/2023 8,060 -0.04 ▼ -0.50 8,100 8,100 8,000 230 1,853,800
30/10/2023 8,100 -0.60 ▼ -7.41 8,700 8,700 8,100 3,960 32,076,000
27/10/2023 8,700 0.01 ▲ 0.11 8,690 8,760 8,520 400 3,480,000
26/10/2023 8,690 -0.45 ▼ -5.18 9,140 8,700 8,690 20 173,800
25/10/2023 9,140 -0.05 ▼ -0.55 9,190 9,170 8,900 400 3,656,000
23/10/2023 9,190 -0.13 ▼ -1.41 9,320 9,190 8,800 170 1,562,300
19/10/2023 9,320 0.20 ▲ 2.15 9,120 9,350 8,800 2,900 27,028,000
18/10/2023 9,120 0.31 ▲ 3.40 8,810 9,130 8,700 1,320 12,038,400
17/10/2023 8,810 0.00 ■■ 0.00 8,810 8,820 8,620 1,450 12,774,500
16/10/2023 8,810 -0.29 ▼ -3.29 9,100 9,000 8,810 260 2,290,600
13/10/2023 9,100 0.26 ▲ 2.86 8,840 9,200 8,840 1,520 13,832,000
12/10/2023 8,840 -0.01 ▼ -0.11 8,850 8,840 8,700 1,180 10,431,200
11/10/2023 8,850 0.06 ▲ 0.68 8,790 8,880 8,850 50 442,500
10/10/2023 8,790 0.00 ■■ 0.00 8,790 8,950 8,750 160 1,406,400
09/10/2023 8,790 -0.18 ▼ -2.05 8,970 8,980 8,580 880 7,735,200
06/10/2023 8,970 -0.03 ▼ -0.33 9,000 8,980 8,630 50 448,500
05/10/2023 9,000 0.00 ■■ 0.00 9,000 9,000 8,600 840 7,560,000
04/10/2023 9,000 0.00 ■■ 0.00 9,000 9,000 8,830 590 5,310,000
03/10/2023 9,000 -0.45 ▼ -5.00 9,450 9,100 9,000 190 1,710,000
02/10/2023 9,450 -0.05 ▼ -0.53 9,500 9,480 9,000 790 7,465,500
29/09/2023 9,500 0.10 ▲ 1.05 9,400 9,580 9,000 100 950,000
28/09/2023 9,400 0.21 ▲ 2.23 9,190 9,830 9,000 520 4,888,000
27/09/2023 9,190 0.29 ▲ 3.16 8,900 9,190 8,640 1,440 13,233,600
26/09/2023 8,900 -0.12 ▼ -1.35 9,020 9,300 8,840 1,680 14,952,000
22/09/2023 9,370 -0.13 ▼ -1.39 9,500 9,380 9,000 150 1,405,500
21/09/2023 9,500 0.05 ▲ 0.53 9,450 9,500 9,400 830 7,885,000
20/09/2023 9,450 0.32 ▲ 3.39 9,130 9,450 9,220 2,300 21,735,000
19/09/2023 9,130 -0.27 ▼ -2.96 9,400 9,400 9,120 550 5,021,500
18/09/2023 9,400 0.20 ▲ 2.13 9,200 9,490 9,390 160 1,504,000
15/09/2023 9,200 0.15 ▲ 1.63 9,050 9,350 9,050 240 2,208,000
14/09/2023 9,050 -0.05 ▼ -0.55 9,100 9,100 9,030 700 6,335,000
13/09/2023 9,100 -0.20 ▼ -2.20 9,300 9,150 9,100 1,430 13,013,000
12/09/2023 9,300 0.09 ▲ 0.97 9,210 9,400 9,210 360 3,348,000
11/09/2023 9,210 -0.19 ▼ -2.06 9,400 9,500 9,210 2,150 19,801,500
08/09/2023 9,400 0.20 ▲ 2.13 9,200 9,400 9,200 1,660 15,604,000
07/09/2023 9,200 -0.06 ▼ -0.65 9,260 9,300 9,200 1,130 10,396,000
06/09/2023 9,260 0.15 ▲ 1.62 9,110 9,450 9,110 1,210 11,204,600
05/09/2023 9,110 -0.10 ▼ -1.10 9,210 9,400 9,110 1,530 13,938,300
31/08/2023 9,210 0.11 ▲ 1.19 9,100 9,390 9,080 2,190 20,169,900
30/08/2023 9,100 0.00 ■■ 0.00 9,100 9,100 8,960 490 4,459,000
29/08/2023 9,100 0.15 ▲ 1.65 8,950 9,560 8,950 660 6,006,000
28/08/2023 8,950 -0.47 ▼ -5.25 9,420 9,310 8,950 750 6,712,500
25/08/2023 9,420 0.17 ▲ 1.80 9,250 9,420 9,050 970 9,137,400
24/08/2023 9,250 0.15 ▲ 1.62 9,100 9,250 8,990 1,140 10,545,000
23/08/2023 9,100 -0.15 ▼ -1.65 9,250 9,200 8,900 330 3,003,000
22/08/2023 9,250 -0.04 ▼ -0.43 9,290 9,390 8,660 1,110 10,267,500
21/08/2023 9,290 -0.01 ▼ -0.11 9,300 9,300 8,800 2,990 27,777,100
18/08/2023 9,300 -0.40 ▼ -4.30 9,700 9,700 9,100 1,440 13,392,000
17/08/2023 9,700 -0.19 ▼ -1.96 9,890 9,840 9,400 1,380 13,386,000
16/08/2023 9,890 -0.01 ▼ -0.10 9,900 9,990 9,600 590 5,835,100
15/08/2023 9,900 0.11 ▲ 1.11 9,790 10,000 9,750 2,680 26,532,000
14/08/2023 9,790 0.00 ■■ 0.00 9,790 9,800 9,700 770 7,538,300
11/08/2023 9,790 0.04 ▲ 0.41 9,750 9,790 9,650 1,580 15,468,200
10/08/2023 9,750 -0.03 ▼ -0.31 9,780 9,800 9,670 2,800 27,300,000
09/08/2023 9,780 0.28 ▲ 2.86 9,500 9,780 9,500 1,480 14,474,400
08/08/2023 9,500 -0.10 ▼ -1.05 9,600 9,700 9,500 2,130 20,235,000
07/08/2023 9,600 0.00 ■■ 0.00 9,600 9,790 9,500 2,530 24,288,000
04/08/2023 9,600 -0.05 ▼ -0.52 9,650 9,680 9,600 870 8,352,000
03/08/2023 9,650 0.06 ▲ 0.62 9,590 9,790 9,600 1,720 16,598,000
02/08/2023 9,590 -0.01 ▼ -0.10 9,600 9,600 9,500 1,240 11,891,600
01/08/2023 9,600 -0.30 ▼ -3.13 9,900 9,950 9,590 3,070 29,472,000
31/07/2023 9,900 0.27 ▲ 2.73 9,630 10,250 9,110 2,240 22,176,000
28/07/2023 9,630 -0.37 ▼ -3.84 10,000 9,990 9,500 7,320 70,491,600
27/07/2023 10,000 -0.60 ▼ -6.00 10,600 10,500 9,870 5,740 57,400,000
26/07/2023 10,600 0.00 ■■ 0.00 10,600 10,700 10,350 2,580 27,348,000
25/07/2023 10,600 -0.20 ▼ -1.89 10,800 10,700 10,200 3,180 33,708,000
24/07/2023 10,800 -0.20 ▼ -1.85 11,000 10,950 10,500 2,930 31,644,000
21/07/2023 11,000 0.05 ▲ 0.45 10,950 11,500 10,500 3,690 40,590,000
20/07/2023 10,950 -0.15 ▼ -1.37 11,100 11,500 10,400 5,660 61,977,000
19/07/2023 11,100 0.70 ▲ 6.31 10,400 11,100 11,000 15,660 173,826,000
18/07/2023 10,400 0.64 ▲ 6.15 9,760 10,400 10,250 7,780 80,912,000
17/07/2023 9,760 0.63 ▲ 6.45 9,130 9,760 9,140 4,650 45,384,000
14/07/2023 9,130 0.05 ▲ 0.55 9,080 9,130 9,010 1,670 15,247,100
13/07/2023 9,080 0.18 ▲ 1.98 8,900 9,090 8,900 350 3,178,000
12/07/2023 8,900 -0.22 ▼ -2.47 9,120 9,100 8,900 1,130 10,057,000
11/07/2023 9,120 0.13 ▲ 1.43 8,990 9,160 8,830 2,550 23,256,000
10/07/2023 8,990 -0.05 ▼ -0.56 9,040 9,040 8,900 1,520 13,664,800
07/07/2023 9,040 0.14 ▲ 1.55 8,900 9,050 8,850 1,020 9,220,800
06/07/2023 8,900 -0.19 ▼ -2.13 9,090 9,000 8,850 1,370 12,193,000
05/07/2023 9,090 0.09 ▲ 0.99 9,000 9,090 8,850 1,550 14,089,500
04/07/2023 9,000 0.17 ▲ 1.89 8,830 9,340 8,710 1,030 9,270,000
03/07/2023 8,830 -0.17 ▼ -1.93 9,000 8,900 8,830 2,370 20,927,100
30/06/2023 9,000 0.05 ▲ 0.56 8,950 9,000 8,910 850 7,650,000
29/06/2023 8,950 0.03 ▲ 0.34 8,920 9,200 8,950 1,510 13,514,500
28/06/2023 8,920 0.02 ▲ 0.22 8,900 9,120 8,800 2,720 24,262,400
27/06/2023 8,900 -0.09 ▼ -1.01 8,990 9,210 8,900 540 4,806,000
26/06/2023 8,990 -0.01 ▼ -0.11 9,000 9,000 8,910 490 4,405,100
23/06/2023 9,000 -0.25 ▼ -2.78 9,250 9,410 9,000 180 1,620,000
22/06/2023 9,250 0.34 ▲ 3.68 8,910 9,300 9,050 1,190 11,007,500
21/06/2023 8,910 -0.09 ▼ -1.01 9,000 9,000 8,800 1,450 12,919,500
20/06/2023 9,000 0.00 ■■ 0.00 9,000 9,000 8,900 830 7,470,000
16/06/2023 9,000 -0.20 ▼ -2.22 9,200 9,200 9,000 180 1,620,000
15/06/2023 9,200 0.05 ▲ 0.54 9,150 9,200 9,010 1,190 10,948,000
14/06/2023 9,150 0.05 ▲ 0.55 9,100 9,200 8,970 1,120 10,248,000
13/06/2023 9,100 0.10 ▲ 1.10 9,000 9,100 9,000 860 7,826,000
12/06/2023 9,000 -0.10 ▼ -1.11 9,100 9,200 9,000 820 7,380,000
09/06/2023 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 60 546,000
08/06/2023 9,100 0.00 ■■ 0.00 9,100 9,100 8,710 1,220 11,102,000
07/06/2023 9,100 -0.06 ▼ -0.66 9,160 9,150 9,010 270 2,457,000
06/06/2023 9,160 0.11 ▲ 1.20 9,050 9,160 9,160 120 1,099,200
05/06/2023 9,050 -0.03 ▼ -0.33 9,080 9,200 9,000 4,130 37,376,500
02/06/2023 9,080 0.17 ▲ 1.87 8,910 9,100 8,900 730 6,628,400
01/06/2023 8,910 -0.16 ▼ -1.80 9,070 9,000 8,850 840 7,484,400
31/05/2023 9,070 0.06 ▲ 0.66 9,010 9,070 9,010 470 4,262,900
30/05/2023 9,010 0.11 ▲ 1.22 8,900 9,080 8,900 740 6,667,400
29/05/2023 8,900 0.19 ▲ 2.13 8,710 8,900 8,690 320 2,848,000
26/05/2023 8,710 -0.09 ▼ -1.03 8,800 8,800 8,710 360 3,135,600
25/05/2023 8,800 -0.20 ▼ -2.27 9,000 9,000 8,700 210 1,848,000
24/05/2023 9,000 0.00 ■■ 0.00 9,000 9,150 9,000 120 1,080,000
23/05/2023 9,000 0.10 ▲ 1.11 8,900 9,050 8,950 2,240 20,160,000
22/05/2023 8,900 -0.10 ▼ -1.12 9,000 9,000 8,800 820 7,298,000
19/05/2023 9,000 -0.05 ▼ -0.56 9,050 9,020 8,600 940 8,460,000
18/05/2023 9,050 -0.13 ▼ -1.44 9,180 9,100 9,000 790 7,149,500
17/05/2023 9,180 0.18 ▲ 1.96 9,000 9,180 9,050 140 1,285,200
16/05/2023 9,000 -0.10 ▼ -1.11 9,100 9,130 9,000 570 5,130,000
15/05/2023 9,100 0.05 ▲ 0.55 9,050 9,100 9,000 410 3,731,000
12/05/2023 9,050 0.05 ▲ 0.55 9,000 9,110 9,050 170 1,538,500
11/05/2023 9,000 0.00 ■■ 0.00 9,000 9,100 9,000 1,150 10,350,000
10/05/2023 9,000 -0.19 ▼ -2.11 9,190 9,190 9,000 1,560 14,040,000
09/05/2023 9,190 0.00 ■■ 0.00 9,190 9,200 9,190 330 3,032,700
08/05/2023 9,190 0.19 ▲ 2.07 9,000 9,190 8,900 1,520 13,968,800
05/05/2023 9,000 0.10 ▲ 1.11 8,900 9,000 8,900 1,020 9,180,000
04/05/2023 8,900 0.04 ▲ 0.45 8,860 8,990 8,500 950 8,455,000
28/04/2023 8,860 -0.14 ▼ -1.58 9,000 9,200 8,860 160 1,417,600
27/04/2023 9,000 0.10 ▲ 1.11 8,900 9,000 9,000 50 450,000
26/04/2023 8,900 -0.10 ▼ -1.12 9,000 8,900 8,850 850 7,565,000
25/04/2023 9,000 -0.15 ▼ -1.67 9,150 9,180 9,000 920 8,280,000
24/04/2023 9,150 0.05 ▲ 0.55 9,100 9,180 8,900 850 7,777,500
21/04/2023 9,100 0.01 ▲ 0.11 9,090 9,200 9,090 940 8,554,000
20/04/2023 9,090 0.00 ■■ 0.00 9,090 9,090 9,000 760 6,908,400
19/04/2023 9,090 0.19 ▲ 2.09 8,900 9,100 8,830 560 5,090,400
18/04/2023 8,900 0.00 ■■ 0.00 8,900 8,900 8,860 1,130 10,057,000
17/04/2023 8,900 0.00 ■■ 0.00 8,900 8,900 8,800 3,260 29,014,000
14/04/2023 8,900 0.06 ▲ 0.67 8,840 9,200 8,900 2,240 19,936,000
13/04/2023 8,840 -0.15 ▼ -1.70 8,990 8,850 8,700 2,030 17,945,200
12/04/2023 8,990 0.09 ▲ 1.00 8,900 8,990 8,700 410 3,685,900
11/04/2023 8,900 0.24 ▲ 2.70 8,660 9,000 8,700 880 7,832,000
10/04/2023 8,660 -0.19 ▼ -2.19 8,850 8,900 8,550 830 7,187,800
07/04/2023 8,850 0.10 ▲ 1.13 8,750 8,890 8,750 440 3,894,000
06/04/2023 8,750 -0.06 ▼ -0.69 8,810 8,800 8,500 730 6,387,500
05/04/2023 8,810 -0.17 ▼ -1.93 8,980 8,830 8,700 2,720 23,963,200
04/04/2023 8,980 0.08 ▲ 0.89 8,900 8,980 8,940 440 3,951,200
03/04/2023 8,900 -0.06 ▼ -0.67 8,960 8,980 8,720 690 6,141,000
31/03/2023 8,960 -0.04 ▼ -0.45 9,000 9,000 8,730 90 806,400
30/03/2023 9,000 -0.09 ▼ -1.00 9,090 9,100 8,900 2,530 22,770,000
29/03/2023 9,090 0.00 ■■ 0.00 9,090 9,100 9,090 130 1,181,700
28/03/2023 9,090 0.09 ▲ 0.99 9,000 9,240 9,040 300 2,727,000
24/03/2023 9,000 -4.40 ▼ -48.89 13,400 9,090 8,900 540 4,860,000
22/03/2023 9,150 0.05 ▲ 0.55 9,100 9,150 8,880 650 5,947,500
21/03/2023 9,100 -0.07 ▼ -0.77 9,170 9,200 9,090 810 7,371,000
20/03/2023 9,170 -0.13 ▼ -1.42 9,300 9,530 9,150 540 4,951,800
17/03/2023 9,300 0.30 ▲ 3.23 9,000 9,500 9,100 750 6,975,000
16/03/2023 9,000 -0.45 ▼ -5.00 9,450 9,110 9,000 2,180 19,620,000
15/03/2023 9,450 0.10 ▲ 1.06 9,350 9,450 9,350 490 4,630,500
14/03/2023 9,350 -0.05 ▼ -0.53 9,400 9,400 9,300 330 3,085,500
13/03/2023 9,400 -0.50 ▼ -5.32 9,900 9,900 9,210 870 8,178,000
10/03/2023 9,900 -0.06 ▼ -0.61 9,960 9,900 9,900 10 99,000
09/03/2023 9,960 0.21 ▲ 2.11 9,750 10,000 9,600 110 1,095,600
08/03/2023 9,750 0.09 ▲ 0.92 9,660 9,750 9,700 50 487,500
07/03/2023 9,660 -0.14 ▼ -1.45 9,800 9,980 9,620 1,610 15,552,600
06/03/2023 9,800 -0.10 ▼ -1.02 9,900 9,900 9,600 1,680 16,464,000
03/03/2023 9,900 -0.01 ▼ -0.10 9,910 9,900 9,650 1,500 14,850,000
02/03/2023 9,910 0.30 ▲ 3.03 9,610 9,910 9,630 270 2,675,700
01/03/2023 9,610 -0.18 ▼ -1.87 9,790 9,610 9,520 210 2,018,100
28/02/2023 9,790 -0.01 ▼ -0.10 9,800 9,830 9,790 250 2,447,500
27/02/2023 9,800 0.00 ■■ 0.00 9,800 9,960 9,800 590 5,782,000
24/02/2023 9,800 -0.10 ▼ -1.02 9,900 9,900 9,800 300 2,940,000
23/02/2023 9,900 -0.05 ▼ -0.51 9,950 9,900 9,790 4,760 47,124,000
22/02/2023 9,950 -0.10 ▼ -1.01 10,050 10,050 9,950 150 1,492,500
21/02/2023 10,050 -0.30 ▼ -2.99 10,350 10,350 9,900 4,020 40,401,000
20/02/2023 10,350 0.00 ■■ 0.00 10,350 10,800 10,000 1,360 14,076,000
17/02/2023 10,350 -0.45 ▼ -4.35 10,800 10,700 10,350 700 7,245,000
16/02/2023 10,800 0.00 ■■ 0.00 10,800 10,800 10,050 7,060 76,248,000
15/02/2023 10,800 0.65 ▲ 6.02 10,150 10,800 9,800 560 6,048,000
14/02/2023 10,150 -0.05 ▼ -0.49 10,200 10,150 9,900 3,450 35,017,500
13/02/2023 10,200 0.10 ▲ 0.98 10,100 10,200 9,900 4,980 50,796,000
10/02/2023 10,100 0.30 ▲ 2.97 9,800 10,350 9,700 1,230 12,423,000
09/02/2023 9,800 -0.20 ▼ -2.04 10,000 10,350 9,710 1,280 12,544,000
08/02/2023 10,000 -0.10 ▼ -1.00 10,100 10,400 10,000 400 4,000,000
07/02/2023 10,100 -0.20 ▼ -1.98 10,300 10,250 10,100 1,190 12,019,000
06/02/2023 10,300 0.10 ▲ 0.97 10,200 10,400 10,100 2,200 22,660,000
03/02/2023 10,200 -0.10 ▼ -0.98 10,300 10,300 10,200 150 1,530,000
02/02/2023 10,300 0.00 ■■ 0.00 10,300 10,500 9,900 7,660 78,898,000
01/02/2023 10,300 -0.50 ▼ -4.85 10,800 10,600 10,300 17,620 181,486,000
31/01/2023 10,800 0.20 ▲ 1.85 10,600 11,000 9,950 16,070 173,556,000
30/01/2023 10,600 0.30 ▲ 2.83 10,300 10,600 10,200 1,410 14,946,000
27/01/2023 10,300 0.20 ▲ 1.94 10,100 10,800 10,300 1,140 11,742,000
19/01/2023 10,100 0.10 ▲ 0.99 10,000 10,100 9,900 740 7,474,000
18/01/2023 10,000 0.20 ▲ 2.00 9,800 10,350 9,750 1,160 11,600,000
17/01/2023 9,800 0.10 ▲ 1.02 9,700 10,250 9,800 520 5,096,000
16/01/2023 9,700 -0.30 ▼ -3.09 10,000 9,800 9,700 820 7,954,000
13/01/2023 10,000 0.00 ■■ 0.00 10,000 10,100 10,000 1,320 13,200,000
12/01/2023 10,000 0.10 ▲ 1.00 9,900 10,000 9,900 280 2,800,000
11/01/2023 9,900 0.10 ▲ 1.01 9,800 10,000 9,800 470 4,653,000
10/01/2023 9,800 0.40 ▲ 4.08 9,400 9,800 9,300 750 7,350,000
09/01/2023 9,400 -0.40 ▼ -4.26 9,800 9,800 9,400 790 7,426,000
06/01/2023 9,800 -0.09 ▼ -0.92 9,890 10,200 9,800 390 3,822,000
05/01/2023 9,890 -0.01 ▼ -0.10 9,900 10,000 9,890 930 9,197,700
04/01/2023 9,900 0.00 ■■ 0.00 9,900 10,000 9,700 4,160 41,184,000
03/01/2023 9,900 0.00 ■■ 0.00 9,900 10,350 9,760 1,250 12,375,000
30/12/2022 9,900 -0.70 ▼ -7.07 10,600 10,400 9,860 5,050 49,995,000
29/12/2022 10,600 0.35 ▲ 3.30 10,250 10,600 10,000 500 5,300,000
28/12/2022 10,250 0.65 ▲ 6.34 9,600 10,250 9,280 11,230 115,107,500
27/12/2022 9,600 -0.40 ▼ -4.17 10,000 9,800 9,350 11,920 114,432,000
26/12/2022 10,000 -0.50 ▼ -5.00 10,500 10,500 10,000 560 5,600,000
23/12/2022 10,500 0.68 ▲ 6.48 9,820 10,500 9,950 1,920 20,160,000
22/12/2022 9,820 -0.68 ▼ -6.92 10,500 10,500 9,820 720 7,070,400
21/12/2022 10,500 -0.40 ▼ -3.81 10,900 11,250 10,300 550 5,775,000
20/12/2022 10,900 -0.80 ▼ -7.34 11,700 12,000 10,900 2,180 23,762,000
19/12/2022 11,700 -0.20 ▼ -1.71 11,900 11,700 11,200 1,800 21,060,000
15/12/2022 12,000 0.45 ▲ 3.75 11,550 12,000 10,900 3,180 38,160,000
14/12/2022 11,550 0.75 ▲ 6.49 10,800 11,550 10,050 3,690 42,619,500
13/12/2022 10,800 -0.50 ▼ -4.63 11,300 11,400 10,800 410 4,428,000
12/12/2022 11,300 -0.10 ▼ -0.88 11,400 11,400 11,300 200 2,260,000
11/12/2022 11,400 0.40 ▲ 3.51 11,000 11,400 10,300 1,850 21,090,000
09/12/2022 11,400 0.40 ▲ 3.51 11,000 11,400 10,300 1,850 21,090,000
08/12/2022 11,000 -0.20 ▼ -1.82 11,200 11,800 10,600 680 7,480,000
07/12/2022 11,200 -0.80 ▼ -7.14 12,000 12,050 11,200 2,210 24,752,000
06/12/2022 12,000 -0.05 ▼ -0.42 12,050 12,000 11,700 190 2,280,000
05/12/2022 12,050 0.00 ■■ 0.00 12,050 12,800 12,050 110 1,325,500
03/12/2022 12,050 -0.75 ▼ -6.22 12,800 12,900 11,950 1,750 21,087,500
02/12/2022 12,050 -0.75 ▼ -6.22 12,800 12,900 11,950 1,750 21,087,500
01/12/2022 12,800 0.15 ▲ 1.17 12,650 13,500 12,800 390 4,992,000
30/11/2022 12,650 0.55 ▲ 4.35 12,100 12,650 12,200 580 7,337,000
29/11/2022 12,100 0.70 ▲ 5.79 11,400 12,150 11,500 230 2,783,000
28/11/2022 11,400 0.35 ▲ 3.07 11,050 11,800 11,350 480 5,472,000
25/11/2022 11,050 -0.80 ▼ -7.24 11,850 12,000 11,050 3,500 38,675,000
24/11/2022 11,850 0.00 ■■ 0.00 11,850 12,000 11,850 360 4,266,000
23/11/2022 11,850 0.45 ▲ 3.80 11,400 11,850 11,750 70 829,500
22/11/2022 11,400 0.00 ■■ 0.00 11,400 11,800 11,400 280 3,192,000
21/11/2022 11,400 0.65 ▲ 5.70 10,750 11,450 11,000 370 4,218,000
20/11/2022 10,750 0.70 ▲ 6.51 10,050 10,750 9,620 660 7,095,000
18/11/2022 10,750 0.70 ▲ 6.51 10,050 10,750 9,620 660 7,095,000
17/11/2022 10,050 0.65 ▲ 6.47 9,400 10,050 9,500 590 5,929,500
16/11/2022 9,400 0.60 ▲ 6.38 8,800 9,400 8,190 1,130 10,622,000
15/11/2022 8,800 -0.41 ▼ -4.66 9,210 9,750 8,800 280 2,464,000
14/11/2022 9,210 -0.69 ▼ -7.49 9,900 9,920 9,210 440 4,052,400
13/11/2022 9,900 -0.05 ▼ -0.51 9,950 10,000 9,900 1,060 10,494,000
11/11/2022 9,900 -0.05 ▼ -0.51 9,950 10,000 9,900 1,060 10,494,000
10/11/2022 9,950 -0.65 ▼ -6.53 10,600 10,800 9,860 420 4,179,000
09/11/2022 10,600 -0.70 ▼ -6.60 11,300 12,050 10,600 540 5,724,000
08/11/2022 11,300 -0.80 ▼ -7.08 12,100 12,500 11,300 1,590 17,967,000
07/11/2022 12,100 -0.90 ▼ -7.44 13,000 12,300 12,100 1,550 18,755,000
06/11/2022 13,000 0.00 ■■ 0.00 13,000 13,000 12,200 410 5,330,000
04/11/2022 13,000 0.00 ■■ 0.00 13,000 13,000 12,200 410 5,330,000
03/11/2022 13,000 -0.25 ▼ -1.92 13,250 13,300 12,500 650 8,450,000
02/11/2022 13,250 0.05 ▲ 0.38 13,200 13,250 13,000 1,420 18,815,000
01/11/2022 13,200 0.10 ▲ 0.76 13,100 13,200 12,500 1,090 14,388,000
31/10/2022 13,100 0.05 ▲ 0.38 13,050 13,300 13,000 1,160 15,196,000
28/10/2022 13,050 -0.95 ▼ -7.28 14,000 14,050 13,050 3,340 43,587,000
27/10/2022 14,000 0.10 ▲ 0.71 13,900 14,000 13,600 250 3,500,000
26/10/2022 13,900 -0.10 ▼ -0.72 14,000 13,900 13,500 90 1,251,000
25/10/2022 14,000 0.60 ▲ 4.29 13,400 14,300 13,400 1,120 15,680,000
24/10/2022 13,400 -0.20 ▼ -1.49 13,600 13,600 12,650 330 4,422,000
21/10/2022 13,600 -0.90 ▼ -6.62 14,500 14,000 13,600 840 11,424,000
20/10/2022 14,500 -0.50 ▼ -3.45 15,000 15,200 14,000 2,150 31,175,000
19/10/2022 15,000 0.50 ▲ 3.33 14,500 15,000 15,000 20 300,000
18/10/2022 14,500 0.20 ▲ 1.38 14,300 14,800 14,500 520 7,540,000
17/10/2022 14,300 0.20 ▲ 1.40 14,100 14,700 14,300 720 10,296,000
16/10/2022 14,100 0.20 ▲ 1.42 13,900 14,300 13,900 800 11,280,000
14/10/2022 14,100 0.20 ▲ 1.42 13,900 14,300 13,900 800 11,280,000
13/10/2022 13,900 0.00 ■■ 0.00 13,900 14,100 13,900 550 7,645,000
12/10/2022 13,900 0.00 ■■ 0.00 13,900 14,050 13,900 600 8,340,000
11/10/2022 13,900 0.35 ▲ 2.52 13,550 13,900 13,200 770 10,703,000
07/10/2022 13,500 -1.00 ▼ -7.41 14,500 13,650 13,500 4,240 57,240,000
06/10/2022 14,500 -0.60 ▼ -4.14 15,100 15,000 14,500 80 1,160,000
05/10/2022 15,100 0.05 ▲ 0.33 15,050 15,700 15,000 340 5,134,000
04/10/2022 15,050 -0.35 ▼ -2.33 15,400 15,500 15,050 1,470 22,123,500
03/10/2022 15,400 -0.80 ▼ -5.19 16,200 16,200 15,400 100 1,540,000
30/09/2022 16,200 -0.65 ▼ -4.01 16,850 16,800 15,750 950 15,390,000
29/09/2022 16,850 0.00 ■■ 0.00 16,850 17,000 16,550 450 7,582,500
28/09/2022 16,850 -0.30 ▼ -1.78 17,150 17,100 16,600 170 2,864,500
27/09/2022 17,150 0.50 ▲ 2.92 16,650 17,200 15,900 470 8,060,500
26/09/2022 16,650 -0.85 ▼ -5.11 17,500 18,200 16,500 120 1,998,000
25/09/2022 17,500 0.10 ▲ 0.57 17,400 17,550 17,000 520 9,100,000
23/09/2022 17,500 0.10 ▲ 0.57 17,400 17,550 17,000 520 9,100,000
22/09/2022 17,400 0.05 ▲ 0.29 17,350 17,500 17,000 350 6,090,000
21/09/2022 17,350 -0.20 ▼ -1.15 17,550 17,750 17,300 210 3,643,500
20/09/2022 17,550 0.00 ■■ 0.00 17,550 18,100 17,300 1,100 19,305,000
19/09/2022 17,550 -0.95 ▼ -5.41 18,500 18,500 17,300 3,470 60,898,500
16/09/2022 18,500 -1.10 ▼ -5.95 19,600 19,600 18,300 1,880 34,780,000
15/09/2022 19,600 -0.90 ▼ -4.59 20,500 20,500 19,500 2,450 48,020,000
14/09/2022 20,500 -1.40 ▼ -6.83 21,900 21,000 20,400 1,800 36,900,000
13/09/2022 24,900 -0.30 ▼ -1.20 25,200 25,300 24,900 2,690 66,981,000
12/09/2022 25,200 0.40 ▲ 1.59 24,800 25,300 25,100 5,740 144,648,000
10/09/2022 25,000 0.20 ▲ 0.80 24,800 25,100 24,500 3,000 75,000,000
09/09/2022 25,000 0.20 ▲ 0.80 24,800 25,100 24,500 3,000 75,000,000
08/09/2022 24,800 -0.20 ▼ -0.81 25,000 25,000 24,800 1,530 37,944,000
07/09/2022 25,000 -0.20 ▼ -0.80 25,200 25,250 25,000 2,070 51,750,000
06/09/2022 25,200 -0.10 ▼ -0.40 25,300 25,400 25,000 2,810 70,812,000
05/09/2022 25,300 0.25 ▲ 0.99 25,050 25,300 24,800 5,400 136,620,000
01/09/2022 25,050 0.25 ▲ 1.00 24,800 25,500 24,800 2,190 54,859,500
31/08/2022 25,050 0.25 ▲ 1.00 24,800 25,500 24,800 2,190 54,859,500
30/08/2022 24,800 0.05 ▲ 0.20 24,750 25,100 24,800 3,130 77,624,000
29/08/2022 24,750 -0.70 ▼ -2.83 25,450 25,350 24,500 6,400 158,400,000
28/08/2022 25,450 -0.35 ▼ -1.38 25,800 26,000 25,350 5,420 137,939,000
26/08/2022 25,450 -0.35 ▼ -1.38 25,800 26,000 25,350 5,420 137,939,000
25/08/2022 25,800 0.90 ▲ 3.49 24,900 26,550 25,100 10,000 258,000,000
24/08/2022 24,900 1.60 ▲ 6.43 23,300 24,900 24,800 25,630 638,187,000
23/08/2022 23,300 1.50 ▲ 6.44 21,800 23,300 23,300 5,900 137,470,000
22/08/2022 21,800 1.20 ▲ 5.50 20,600 21,800 19,500 3,490 76,082,000
21/08/2022 20,600 -0.40 ▼ -1.94 21,000 21,700 20,600 480 9,888,000
19/08/2022 20,600 -0.40 ▼ -1.94 21,000 21,700 20,600 480 9,888,000
18/08/2022 21,000 0.00 ■■ 0.00 21,000 21,700 21,000 520 10,920,000
17/08/2022 21,000 -1.30 ▼ -6.19 22,300 22,000 21,000 770 16,170,000
16/08/2022 22,300 1.00 ▲ 4.48 21,300 22,500 21,800 640 14,272,000
15/08/2022 21,300 -1.00 ▼ -4.69 22,300 21,300 21,300 10 213,000
12/08/2022 22,300 0.00 ■■ 0.00 22,300 22,300 22,300 3,160 70,468,000
10/08/2022 22,300 0.00 ■■ 0.00 22,300 22,300 22,300 20 446,000
09/08/2022 22,300 -0.30 ▼ -1.35 22,600 22,600 22,300 170 3,791,000
08/08/2022 22,600 0.80 ▲ 3.54 21,800 22,600 22,600 10 226,000
05/08/2022 21,800 -0.40 ▼ -1.83 22,200 22,000 21,800 580 12,644,000
04/08/2022 22,200 -0.10 ▼ -0.45 22,300 22,200 22,200 50 1,110,000
03/08/2022 22,300 -0.25 ▼ -1.12 22,550 22,300 22,300 150 3,345,000
02/08/2022 22,550 -0.05 ▼ -0.22 22,600 22,550 22,550 10 225,500
01/08/2022 22,600 0.30 ▲ 1.33 22,300 22,600 22,600 20 452,000
31/07/2022 22,300 -1.10 ▼ -4.93 23,400 25,000 22,300 20 446,000
29/07/2022 22,300 -1.10 ▼ -4.93 23,400 25,000 22,300 20 446,000
28/07/2022 23,400 1.00 ▲ 4.27 22,400 23,400 21,050 110 2,574,000
27/07/2022 22,400 0.00 ■■ 0.00 22,400 22,400 22,400 20 448,000
26/07/2022 22,400 -0.80 ▼ -3.57 23,200 22,400 22,400 20 448,000
22/07/2022 23,200 0.00 ■■ 0.00 23,200 23,200 23,200 50 1,160,000
21/07/2022 23,200 -1.70 ▼ -7.33 24,900 23,200 23,200 60 1,392,000
20/07/2022 24,900 1.60 ▲ 6.43 23,300 24,900 24,800 20 498,000
19/07/2022 23,300 -1.60 ▼ -6.87 24,900 23,350 23,200 100 2,330,000
18/07/2022 24,900 0.85 ▲ 3.41 24,050 25,700 23,200 60 1,494,000
15/07/2022 24,050 1.55 ▲ 6.44 22,500 24,050 24,050 10 240,500
14/07/2022 22,500 1.15 ▲ 5.11 21,350 22,600 22,350 230 5,175,000
13/07/2022 21,350 1.05 ▲ 4.92 20,300 21,350 21,350 20 427,000
12/07/2022 20,300 0.00 ■■ 0.00 20,300 20,300 20,300 30 609,000
11/07/2022 20,300 -1.00 ▼ -4.93 21,300 20,400 20,300 160 3,248,000
09/07/2022 21,300 0.60 ▲ 2.82 20,700 21,300 21,000 30 639,000
08/07/2022 21,300 0.60 ▲ 2.82 20,700 21,300 21,000 30 639,000
07/07/2022 20,700 -0.30 ▼ -1.45 21,000 20,700 20,700 10 207,000
06/07/2022 21,000 -0.20 ▼ -0.95 21,200 21,900 21,000 40 840,000
05/07/2022 21,200 -1.50 ▼ -7.08 22,700 23,550 21,200 100 2,120,000
03/07/2022 22,700 0.00 ■■ 0.00 22,700 0 0 0 0
30/06/2022 22,700 1.00 ▲ 4.41 21,700 22,700 22,700 240 5,448,000
29/06/2022 21,700 0.80 ▲ 3.69 20,900 21,700 21,650 80 1,736,000
28/06/2022 20,900 -1.50 ▼ -7.18 22,400 22,200 20,850 150 3,135,000
27/06/2022 22,400 0.75 ▲ 3.35 21,650 22,400 22,400 20 448,000
23/06/2022 21,650 -1.55 ▼ -7.16 23,200 21,650 21,650 10 216,500
21/06/2022 23,200 -0.10 ▼ -0.43 23,300 23,500 23,200 40 928,000
20/06/2022 23,300 0.80 ▲ 3.43 22,500 24,000 23,300 310 7,223,000
17/06/2022 22,500 -1.50 ▼ -6.67 24,000 23,800 22,500 150 3,375,000
16/06/2022 24,000 1.00 ▲ 4.17 23,000 24,000 24,000 10 240,000
15/06/2022 23,000 -1.50 ▼ -6.52 24,500 23,000 22,850 60 1,380,000
13/06/2022 24,500 0.20 ▲ 0.82 24,300 24,600 24,500 60 1,470,000
10/06/2022 26,300 0.30 ▲ 1.14 26,000 26,300 26,000 170 4,471,000
09/06/2022 26,000 0.00 ■■ 0.00 26,000 26,000 24,700 20 520,000
08/06/2022 26,000 1.00 ▲ 3.85 25,000 26,300 24,500 250 6,500,000
07/06/2022 25,000 -1.00 ▼ -4.00 26,000 26,300 24,500 350 8,750,000
06/06/2022 26,000 0.00 ■■ 0.00 26,000 26,000 25,500 70 1,820,000
05/06/2022 26,000 -0.30 ▼ -1.15 26,300 26,250 26,000 100 2,600,000
03/06/2022 26,000 -0.30 ▼ -1.15 26,300 26,250 26,000 100 2,600,000
02/06/2022 26,300 -0.20 ▼ -0.76 26,500 26,300 26,200 690 18,147,000
01/06/2022 26,500 1.70 ▲ 6.42 24,800 26,500 26,500 30 795,000
31/05/2022 24,800 1.60 ▲ 6.45 23,200 24,800 24,000 790 19,592,000
30/05/2022 23,200 0.70 ▲ 3.02 22,500 24,000 23,200 220 5,104,000
29/05/2022 22,500 0.70 ▲ 3.11 21,800 23,300 21,950 1,130 25,425,000
27/05/2022 22,500 0.70 ▲ 3.11 21,800 23,300 21,950 1,130 25,425,000
26/05/2022 21,800 0.15 ▲ 0.69 21,650 23,150 21,600 3,730 81,314,000
25/05/2022 21,650 0.65 ▲ 3.00 21,000 21,650 21,650 10 216,500
24/05/2022 21,000 -0.90 ▼ -4.29 21,900 21,000 20,500 300 6,300,000
23/05/2022 21,900 0.95 ▲ 4.34 20,950 21,900 21,900 20 438,000
20/05/2022 20,950 0.95 ▲ 4.53 20,000 21,050 20,950 30 628,500
19/05/2022 20,000 0.00 ■■ 0.00 20,000 20,950 20,000 80 1,600,000
18/05/2022 20,000 0.00 ■■ 0.00 20,000 20,950 20,000 80 1,600,000
16/05/2022 20,000 0.25 ▲ 1.25 19,750 20,000 19,850 110 2,200,000
13/05/2022 19,750 -1.25 ▼ -6.33 21,000 19,750 19,750 130 2,567,500
12/05/2022 21,000 0.40 ▲ 1.90 20,600 21,000 21,000 100 2,100,000
11/05/2022 20,600 0.05 ▲ 0.24 20,550 21,700 20,600 20 412,000
10/05/2022 20,550 -1.45 ▼ -7.06 22,000 21,900 20,550 400 8,220,000
09/05/2022 22,000 -0.50 ▼ -2.27 22,500 22,500 21,200 720 15,840,000
29/04/2022 21,600 -0.50 ▼ -2.31 22,100 23,250 20,700 880 19,008,000
28/04/2022 22,100 -0.80 ▼ -3.62 22,900 23,500 22,000 520 11,492,000
27/04/2022 22,900 -0.10 ▼ -0.44 23,000 22,900 22,300 290 6,641,000
26/04/2022 23,000 -0.60 ▼ -2.61 23,600 23,500 23,000 3,320 76,360,000
25/04/2022 23,600 -0.60 ▼ -2.54 24,200 23,600 23,600 1,310 30,916,000
23/04/2022 24,200 -1.80 ▼ -7.44 26,000 25,900 24,200 90 2,178,000
22/04/2022 24,200 -1.80 ▼ -7.44 26,000 25,900 24,200 90 2,178,000
21/04/2022 26,000 0.00 ■■ 0.00 26,000 0 0 0 0
20/04/2022 26,000 -0.25 ▼ -0.96 26,250 26,000 26,000 250 6,500,000
19/04/2022 26,250 0.25 ▲ 0.95 26,000 27,200 24,200 970 25,462,500
18/04/2022 26,000 -1.00 ▼ -3.85 27,000 26,000 26,000 10 260,000
16/04/2022 27,000 1.00 ▲ 3.70 26,000 27,000 26,950 30 810,000
15/04/2022 27,000 1.00 ▲ 3.70 26,000 27,000 26,950 30 810,000
13/04/2022 26,000 0.00 ■■ 0.00 26,000 26,100 26,000 240 6,240,000
12/04/2022 26,000 -1.00 ▼ -3.85 27,000 26,200 26,000 230 5,980,000
07/04/2022 27,000 -0.50 ▼ -1.85 27,500 27,000 27,000 350 9,450,000
06/04/2022 27,500 0.00 ■■ 0.00 27,500 28,000 26,650 140 3,850,000
05/04/2022 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 470 12,925,000
04/04/2022 27,500 -1.00 ▼ -3.64 28,500 28,000 27,000 800 22,000,000
01/04/2022 28,500 0.65 ▲ 2.28 27,850 28,900 27,000 580 16,530,000
31/03/2022 27,850 0.85 ▲ 3.05 27,000 27,850 26,100 630 17,545,500
30/03/2022 27,000 -0.60 ▼ -2.22 27,600 27,300 27,000 180 4,860,000
29/03/2022 27,600 0.60 ▲ 2.17 27,000 27,600 27,000 210 5,796,000
28/03/2022 27,000 0.00 ■■ 0.00 27,000 27,050 27,000 660 17,820,000
25/03/2022 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 90 2,430,000
24/03/2022 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 10 270,000
23/03/2022 27,000 0.70 ▲ 2.59 26,300 28,050 27,000 540 14,580,000
22/03/2022 26,300 0.05 ▲ 0.19 26,250 26,300 26,200 250 6,575,000
21/03/2022 26,250 0.10 ▲ 0.38 26,150 26,250 26,150 170 4,462,500
18/03/2022 26,150 -0.85 ▼ -3.25 27,000 26,150 26,150 10 261,500
17/03/2022 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 10 270,000
16/03/2022 27,000 1.30 ▲ 4.81 25,700 27,000 26,950 160 4,320,000
14/03/2022 25,700 -1.30 ▼ -5.06 27,000 26,200 25,700 90 2,313,000
10/03/2022 27,000 -0.50 ▼ -1.85 27,500 27,500 27,000 130 3,510,000
09/03/2022 27,500 0.50 ▲ 1.82 27,000 28,600 27,500 70 1,925,000
08/03/2022 27,000 -1.70 ▼ -6.30 28,700 28,700 27,000 410 11,070,000
07/03/2022 28,700 0.90 ▲ 3.14 27,800 28,900 27,800 200 5,740,000
04/03/2022 27,800 1.80 ▲ 6.47 26,000 27,800 27,500 1,050 29,190,000
02/03/2022 26,000 -0.15 ▼ -0.58 26,150 26,000 25,800 330 8,580,000
01/03/2022 26,150 -0.75 ▼ -2.87 26,900 26,200 26,100 100 2,615,000
25/02/2022 26,900 0.10 ▲ 0.37 26,800 26,900 26,900 680 18,292,000
24/02/2022 26,800 -1.20 ▼ -4.48 28,000 26,800 26,600 210 5,628,000
23/02/2022 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 100 2,800,000
22/02/2022 28,000 0.00 ■■ 0.00 28,000 28,100 26,500 390 10,920,000
21/02/2022 28,000 1.50 ▲ 5.36 26,500 28,000 26,500 1,280 35,840,000
18/02/2022 26,500 0.35 ▲ 1.32 26,150 26,500 26,000 270 7,155,000
17/02/2022 26,150 0.05 ▲ 0.19 26,100 27,000 26,000 2,100 54,915,000
16/02/2022 26,100 0.10 ▲ 0.38 26,000 26,100 26,000 100 2,610,000
14/02/2022 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 10 260,000
11/02/2022 26,000 0.50 ▲ 1.92 25,500 26,500 25,600 400 10,400,000
09/02/2022 25,500 0.25 ▲ 0.98 25,250 26,000 25,500 100 2,550,000
08/02/2022 25,250 -1.45 ▼ -5.74 26,700 25,500 25,250 250 6,312,500
07/02/2022 25,500 -0.85 ▼ -3.33 26,350 0 0 500 12,750,000
29/01/2022 26,350 0.00 ■■ 0.00 26,350 0 0 0 0
21/01/2022 26,350 -0.05 ▼ -0.19 26,400 26,350 25,050 540 14,229,000
19/01/2022 26,400 0.00 ■■ 0.00 26,400 26,500 26,400 150 3,960,000
18/01/2022 26,400 0.15 ▲ 0.57 26,250 26,400 26,200 150 3,960,000
17/01/2022 26,150 -0.25 ▼ -0.96 26,400 26,150 26,100 310 8,106,500
16/01/2022 26,400 1.40 ▲ 5.30 25,000 26,400 26,400 10 264,000
14/01/2022 26,400 1.40 ▲ 5.30 25,000 26,400 26,400 10 264,000
13/01/2022 25,000 -0.10 ▼ -0.40 25,100 25,050 25,000 130 3,250,000
12/01/2022 25,100 0.05 ▲ 0.20 25,050 25,300 25,050 570 14,307,000
11/01/2022 25,050 -0.85 ▼ -3.39 25,900 25,850 25,050 1,550 38,827,500
10/01/2022 25,900 -1.05 ▼ -4.05 26,950 26,200 25,600 500 12,950,000
07/01/2022 26,950 0.35 ▲ 1.30 26,600 26,950 26,600 50 1,347,500
06/01/2022 26,600 0.00 ■■ 0.00 26,600 26,600 26,600 160 4,256,000
05/01/2022 26,600 0.00 ■■ 0.00 26,600 28,450 26,600 170 4,522,000
04/01/2022 26,600 0.00 ■■ 0.00 26,600 26,600 26,200 530 14,098,000
03/01/2022 28,200 -0.05 ▼ -0.18 28,250 28,800 28,200 290 8,178,000
31/12/2021 26,600 -1.30 ▼ -4.89 27,900 26,600 26,600 10 266,000
30/12/2021 27,900 0.35 ▲ 1.25 27,550 28,000 27,900 40 1,116,000
29/12/2021 27,550 -0.10 ▼ -0.36 27,650 27,750 27,550 1,060 29,203,000
22/12/2021 26,500 -0.25 ▼ -0.94 26,750 27,200 26,500 370 9,805,000
21/12/2021 26,750 0.75 ▲ 2.80 26,000 26,850 25,150 350 9,362,500
20/12/2021 26,000 -0.80 ▼ -3.08 26,800 26,800 26,000 30 780,000
18/12/2021 26,800 -0.20 ▼ -0.75 27,000 27,350 26,500 410 10,988,000
17/12/2021 26,800 -0.20 ▼ -0.75 27,000 27,350 26,500 410 10,988,000
16/12/2021 27,000 -0.90 ▼ -3.33 27,900 27,500 26,900 1,090 29,430,000
15/12/2021 27,900 -0.10 ▼ -0.36 28,000 27,900 27,500 30 837,000
14/12/2021 28,000 -0.45 ▼ -1.61 28,450 28,700 26,500 3,570 99,960,000
13/12/2021 28,450 0.95 ▲ 3.34 27,500 28,500 27,300 370 10,526,500
10/12/2021 27,500 -1.20 ▼ -4.36 28,700 28,000 27,500 40 1,100,000
08/12/2021 28,700 -0.15 ▼ -0.52 28,850 28,750 27,000 240 6,888,000
07/12/2021 28,850 0.65 ▲ 2.25 28,200 28,950 26,500 180 5,193,000
03/12/2021 28,200 -0.05 ▼ -0.18 28,250 28,800 28,200 290 8,178,000
02/12/2021 28,250 -1.35 ▼ -4.78 29,600 28,250 28,000 190 5,367,500
30/11/2021 29,600 -0.10 ▼ -0.34 29,700 30,000 29,600 470 13,912,000
29/11/2021 29,700 0.00 ■■ 0.00 29,700 29,700 29,700 20 594,000
28/11/2021 29,700 -2.05 ▼ -6.90 29,700 29,700 27,650 600 17,820,000
26/11/2021 29,700 -2.05 ▼ -6.90 29,700 29,700 27,650 600 17,820,000
25/11/2021 29,700 0.40 ▲ 1.35 29,300 29,700 29,500 500 14,850,000
24/11/2021 29,300 0.30 ▲ 1.02 29,000 29,700 29,300 1,150 33,695,000
23/11/2021 29,000 -0.95 ▼ -3.28 29,000 29,300 28,050 60 1,740,000
22/11/2021 29,000 -1.50 ▼ -5.17 29,000 29,000 27,250 380 11,020,000
19/11/2021 29,000 -0.30 ▼ -1.03 29,300 29,300 28,000 640 18,560,000
18/11/2021 29,300 -0.20 ▼ -0.68 29,500 29,700 29,300 170 4,981,000
17/11/2021 29,500 -1.10 ▼ -3.73 30,600 30,000 28,500 930 27,435,000
16/11/2021 30,600 -0.10 ▼ -0.33 30,700 30,700 28,600 1,980 60,588,000
15/11/2021 30,700 -1.30 ▼ -4.23 32,000 31,850 30,700 3,490 107,143,000
12/11/2021 32,000 0.50 ▲ 1.56 31,500 33,500 30,400 2,400 76,800,000
11/11/2021 31,500 1.15 ▲ 3.65 30,350 32,350 30,550 2,400 75,600,000
10/11/2021 30,350 -0.25 ▼ -0.82 30,350 30,500 30,100 5,150 156,302,500
09/11/2021 30,350 1.95 ▲ 6.43 28,400 30,350 28,000 5,340 162,069,000
08/11/2021 28,400 1.25 ▲ 4.40 27,150 28,400 27,150 1,120 31,808,000
05/11/2021 27,150 0.60 ▲ 2.21 26,550 27,200 26,400 460 12,489,000
03/11/2021 26,300 -0.70 ▼ -2.66 27,000 26,950 26,150 360 9,468,000
02/11/2021 27,000 -0.25 ▼ -0.93 27,250 27,300 26,800 1,950 52,650,000
01/11/2021 27,250 -0.05 ▼ -0.18 27,250 27,850 27,200 720 19,620,000
29/10/2021 27,250 1.75 ▲ 6.42 25,500 27,250 25,550 1,300 35,425,000
28/10/2021 25,500 -0.65 ▼ -2.55 26,150 26,600 25,500 490 12,495,000
27/10/2021 26,150 -0.70 ▼ -2.68 26,850 26,150 26,000 40 1,046,000
26/10/2021 26,850 -0.15 ▼ -0.56 27,000 26,900 25,150 730 19,600,500
25/10/2021 27,000 -0.35 ▼ -1.30 27,000 27,000 26,300 100 2,700,000
21/10/2021 27,000 -0.20 ▼ -0.74 27,200 27,000 27,000 160 4,320,000
20/10/2021 27,200 -0.20 ▼ -0.74 27,400 27,400 27,200 140 3,808,000
19/10/2021 27,400 0.10 ▲ 0.36 27,300 27,400 27,400 180 4,932,000
18/10/2021 27,400 0.10 ▲ 0.36 27,300 27,400 27,400 180 4,932,000
16/10/2021 27,300 -0.05 ▼ -0.18 27,350 27,350 27,000 680 18,564,000
15/10/2021 27,300 -0.05 ▼ -0.18 27,350 27,350 27,000 680 18,564,000
14/10/2021 27,350 0.05 ▲ 0.18 27,300 27,400 27,300 70 1,914,500
13/10/2021 27,300 -0.05 ▼ -0.18 27,350 27,300 27,000 280 7,644,000
12/10/2021 27,350 -0.05 ▼ -0.18 27,350 27,350 27,000 140 3,829,000
11/10/2021 27,350 0.25 ▲ 0.91 27,100 27,350 26,600 180 4,923,000
08/10/2021 27,100 -0.10 ▼ -0.37 27,100 27,300 27,000 360 9,756,000
07/10/2021 27,100 -0.40 ▼ -1.48 27,500 27,800 26,500 150 4,065,000
06/10/2021 27,500 0.05 ▲ 0.18 27,500 27,550 27,500 100 2,750,000
05/10/2021 27,500 -0.30 ▼ -1.09 27,800 27,500 27,200 120 3,300,000
04/10/2021 27,800 -0.20 ▼ -0.72 28,000 27,800 27,800 150 4,170,000
01/10/2021 28,000 -0.05 ▼ -0.18 28,050 28,000 28,000 10 280,000
30/09/2021 28,050 -0.60 ▼ -2.14 28,650 28,100 28,050 70 1,963,500
28/09/2021 28,650 1.55 ▲ 5.41 27,100 28,650 27,500 160 4,584,000
27/09/2021 27,100 -0.90 ▼ -3.32 28,000 28,000 27,100 130 3,523,000
24/09/2021 28,000 -0.10 ▼ -0.36 28,100 28,000 28,000 160 4,480,000
23/09/2021 28,100 -0.25 ▼ -0.89 28,350 28,100 28,000 1,520 42,712,000
22/09/2021 28,350 -1.85 ▼ -6.53 30,200 28,500 28,300 430 12,190,500
21/09/2021 30,200 0.30 ▲ 0.99 29,900 30,200 28,050 520 15,704,000
20/09/2021 29,900 0.60 ▲ 2.01 29,300 29,900 28,050 230 6,877,000
19/09/2021 29,300 -0.20 ▼ -0.68 29,500 30,700 28,000 630 18,459,000
17/09/2021 29,300 -0.20 ▼ -0.68 29,500 30,700 28,000 630 18,459,000
16/09/2021 29,500 1.05 ▲ 3.56 28,450 30,400 28,900 3,150 92,925,000
15/09/2021 28,450 0.45 ▲ 1.58 28,000 28,450 28,000 160 4,552,000
14/09/2021 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 670 18,760,000
13/09/2021 28,000 -1.00 ▼ -3.57 29,000 28,000 28,000 240 6,720,000
11/09/2021 29,000 -1.75 ▼ -6.03 29,000 29,000 27,250 230 6,670,000
10/09/2021 29,000 -1.75 ▼ -6.03 29,000 29,000 27,250 230 6,670,000
09/09/2021 29,000 -0.10 ▼ -0.34 29,000 30,000 27,000 1,050 30,450,000
07/09/2021 29,000 -0.85 ▼ -2.93 29,850 31,300 29,000 420 12,180,000
06/09/2021 29,850 1.95 ▲ 6.53 27,900 29,850 27,000 1,210 36,118,500
05/09/2021 30,000 -1.95 ▼ -6.50 31,950 31,500 31,500 270 8,100,000
03/09/2021 31,500 -0.45 ▼ -1.43 31,950 31,500 31,500 20 630,000
01/09/2021 27,900 0.15 ▲ 0.54 27,750 27,900 27,900 50 1,395,000
31/08/2021 27,750 0.05 ▲ 0.18 27,700 28,200 27,750 920 25,530,000
30/08/2021 30,500 0.30 ▲ 0.98 30,200 30,500 29,600 950 28,975,000
27/08/2021 30,200 1.20 ▲ 3.97 29,000 30,300 29,000 160 4,832,000
26/08/2021 29,000 0.05 ▲ 0.17 29,000 29,050 29,000 160 4,640,000
25/08/2021 29,000 0.20 ▲ 0.69 28,800 29,200 29,000 100 2,900,000
24/08/2021 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 30 864,000
23/08/2021 28,800 -0.80 ▼ -2.78 29,600 29,600 28,800 160 4,608,000
20/08/2021 29,600 -1.20 ▼ -4.05 30,800 30,000 29,500 290 8,584,000
19/08/2021 30,800 -1.00 ▼ -3.25 31,800 31,600 30,800 240 7,392,000
18/08/2021 31,800 -0.20 ▼ -0.63 32,000 31,800 31,800 30 954,000
17/08/2021 32,000 1.00 ▲ 3.13 31,000 32,000 31,000 340 10,880,000
16/08/2021 31,000 1.00 ▲ 3.23 30,000 31,500 30,000 520 16,120,000
13/08/2021 30,000 0.20 ▲ 0.67 29,800 30,100 29,900 660 19,800,000
12/08/2021 29,800 0.00 ■■ 0.00 29,800 29,800 29,800 90 2,682,000
11/08/2021 29,800 -0.20 ▼ -0.67 30,000 29,800 29,200 480 14,304,000
10/08/2021 30,000 -0.70 ▼ -2.33 30,000 30,450 29,300 260 7,800,000
09/08/2021 30,000 1.00 ▲ 3.33 29,000 30,000 29,200 80 2,400,000
06/08/2021 29,000 -1.00 ▼ -3.45 30,000 29,100 29,000 420 12,180,000
05/08/2021 30,000 -1.95 ▼ -6.50 31,950 30,500 29,750 270 8,100,000
04/08/2021 31,950 0.45 ▲ 1.41 31,500 31,950 30,000 540 17,253,000
03/08/2021 31,500 -0.45 ▼ -1.43 31,950 31,500 31,500 20 630,000
02/08/2021 31,950 1.95 ▲ 6.10 30,000 31,950 29,100 80 2,556,000
30/07/2021 30,000 0.50 ▲ 1.67 29,500 30,050 29,500 310 9,300,000
29/07/2021 29,500 -0.80 ▼ -2.71 30,300 32,400 29,500 1,310 38,645,000
28/07/2021 30,300 0.60 ▲ 1.98 29,700 30,500 29,000 40 1,212,000
27/07/2021 29,700 -0.15 ▼ -0.51 29,850 29,700 29,700 20 594,000
23/07/2021 29,850 1.60 ▲ 5.36 28,250 29,850 29,000 40 1,194,000
21/07/2021 29,950 0.70 ▲ 2.34 29,250 28,300 28,300 10 299,500
20/07/2021 28,300 -0.95 ▼ -3.36 29,250 28,300 28,300 30 849,000
19/07/2021 29,250 -0.80 ▼ -2.74 30,050 29,250 27,950 50 1,462,500
15/07/2021 30,050 1.05 ▲ 3.49 29,000 30,250 27,050 210 6,310,500
14/07/2021 29,000 -1.00 ▼ -3.45 30,000 29,500 29,000 390 11,310,000
13/07/2021 30,000 0.45 ▲ 1.50 30,000 30,450 28,400 150 4,500,000
12/07/2021 30,000 -2.25 ▼ -7.50 32,250 30,100 30,000 60 1,800,000
09/07/2021 32,250 -0.20 ▼ -0.62 32,450 32,250 30,300 20 645,000
08/07/2021 32,450 -0.25 ▼ -0.77 32,700 32,450 31,000 90 2,920,500
07/07/2021 32,700 -0.10 ▼ -0.31 32,800 32,700 30,550 130 4,251,000
06/07/2021 32,800 -0.05 ▼ -0.15 32,850 32,800 31,400 30 984,000
05/07/2021 32,850 -0.10 ▼ -0.30 32,950 32,850 30,800 200 6,570,000
02/07/2021 32,950 1.30 ▲ 3.95 31,650 32,950 30,700 250 8,237,500
01/07/2021 31,650 -1.35 ▼ -4.27 33,000 34,900 31,650 340 10,761,000
30/06/2021 33,000 -0.85 ▼ -2.58 33,850 33,600 31,500 960 31,680,000
29/06/2021 33,850 1.15 ▲ 3.40 32,700 33,950 33,850 150 5,077,500
28/06/2021 32,700 1.75 ▲ 5.35 32,700 34,450 32,700 280 9,156,000
25/06/2021 32,700 -2.45 ▼ -7.49 35,150 35,100 32,700 330 10,791,000
24/06/2021 35,150 -0.05 ▼ -0.14 35,200 35,150 32,750 2,270 79,790,500
23/06/2021 35,200 -2.50 ▼ -7.10 37,700 37,000 35,200 70 2,464,000
22/06/2021 37,700 -2.40 ▼ -6.37 37,700 37,700 35,300 5,010 188,877,000
21/06/2021 37,700 0.70 ▲ 1.86 37,000 38,000 34,900 6,610 249,197,000
18/06/2021 37,000 -1.90 ▼ -5.14 37,000 37,000 35,000 1,920 71,040,000
17/06/2021 37,000 2.00 ▲ 5.41 35,000 37,000 32,900 1,170 43,290,000
16/06/2021 35,000 0.50 ▲ 1.43 35,000 35,500 34,500 2,340 81,900,000
15/06/2021 35,000 -0.60 ▼ -1.71 35,600 35,500 35,000 750 26,250,000
14/06/2021 35,600 -0.15 ▼ -0.42 35,750 35,700 35,550 1,990 70,844,000
11/06/2021 35,750 0.00 ■■ 0.00 35,750 35,750 35,750 500 17,875,000
10/06/2021 35,750 1.60 ▲ 4.48 34,150 36,000 34,200 1,470 52,552,500
09/06/2021 34,150 -2.35 ▼ -6.88 36,500 35,950 33,950 780 26,637,000
08/06/2021 36,500 1.30 ▲ 3.56 35,200 37,000 33,500 960 35,040,000
07/06/2021 35,200 1.15 ▲ 3.27 34,050 35,250 32,100 1,240 43,648,000
05/06/2021 34,050 -2.45 ▼ -7.20 36,500 36,500 33,950 1,780 60,609,000
04/06/2021 34,050 -2.45 ▼ -7.20 36,500 36,500 33,950 1,780 60,609,000
03/06/2021 36,500 -0.10 ▼ -0.27 36,600 36,600 36,500 430 15,695,000
02/06/2021 36,600 -0.40 ▼ -1.09 37,000 37,000 36,500 1,390 50,874,000
01/06/2021 37,000 -1.00 ▼ -2.70 38,000 37,500 35,350 2,320 85,840,000
31/05/2021 38,000 2.20 ▲ 5.79 37,000 38,000 37,000 690 26,220,000
28/05/2021 37,000 -0.50 ▼ -1.35 37,500 37,000 34,900 2,540 93,980,000
27/05/2021 37,500 0.95 ▲ 2.53 36,550 39,100 36,800 9,860 369,750,000
26/05/2021 36,550 2.35 ▲ 6.43 34,200 36,550 35,200 4,190 153,144,500
25/05/2021 34,200 2.20 ▲ 6.43 32,000 34,200 33,000 2,030 69,426,000
24/05/2021 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 40 1,280,000
21/05/2021 32,000 0.65 ▲ 2.03 31,350 32,500 31,900 1,060 33,920,000
20/05/2021 31,350 2.05 ▲ 6.54 29,300 31,350 30,000 690 21,631,500
19/05/2021 29,300 0.30 ▲ 1.02 29,000 29,500 29,000 120 3,516,000
18/05/2021 29,000 -1.15 ▼ -3.97 30,150 29,000 29,000 20 580,000
17/05/2021 30,150 1.95 ▲ 6.47 28,200 30,150 29,200 1,000 30,150,000
14/05/2021 28,200 0.50 ▲ 1.77 27,700 28,200 27,600 480 13,536,000
13/05/2021 27,700 0.10 ▲ 0.36 27,600 27,800 27,600 90 2,493,000
12/05/2021 27,600 0.10 ▲ 0.36 27,500 27,600 25,800 90 2,484,000
11/05/2021 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 350 9,625,000
10/05/2021 27,500 -0.95 ▼ -3.45 28,450 27,550 27,500 240 6,600,000
08/05/2021 28,450 -0.10 ▼ -0.35 28,550 28,500 26,600 900 25,605,000
07/05/2021 28,450 -0.10 ▼ -0.35 28,550 28,500 26,600 900 25,605,000
05/05/2021 28,550 0.20 ▲ 0.70 28,350 29,400 28,500 190 5,424,500
04/05/2021 28,350 1.85 ▲ 6.53 26,500 28,350 25,000 860 24,381,000
03/05/2021 36,900 2.40 ▲ 6.50 34,500 36,900 32,100 190 7,011,000
29/04/2021 26,500 0.40 ▲ 1.51 26,100 26,500 26,100 170 4,505,000
28/04/2021 26,500 0.40 ▲ 1.51 26,100 26,500 26,100 170 4,505,000
27/04/2021 26,100 -1.90 ▼ -7.28 28,000 26,200 26,100 210 5,481,000
25/04/2021 28,000 -0.80 ▼ -2.86 28,800 28,800 27,000 430 12,040,000
23/04/2021 28,000 -0.80 ▼ -2.86 28,800 28,800 27,000 430 12,040,000
22/04/2021 28,800 -1.20 ▼ -4.17 30,000 30,000 28,700 570 16,416,000
21/04/2021 30,000 -1.00 ▼ -3.33 31,000 30,000 29,500 170 5,100,000
20/04/2021 30,000 -1.00 ▼ -3.33 31,000 30,000 29,500 170 5,100,000
19/04/2021 31,000 -1.10 ▼ -3.55 32,100 32,000 31,000 1,270 39,370,000
16/04/2021 32,100 -1.90 ▼ -5.92 34,000 33,000 32,000 750 24,075,000
15/04/2021 34,000 0.10 ▲ 0.29 33,900 34,000 32,000 1,260 42,840,000
14/04/2021 33,900 0.85 ▲ 2.51 33,050 33,900 33,050 660 22,374,000
13/04/2021 33,050 -0.35 ▼ -1.06 33,400 33,400 33,000 1,650 54,532,500
12/04/2021 33,400 -5.00 ▼ -14.97 34,900 34,800 33,400 2,230 74,482,000
10/04/2021 34,900 0.00 ■■ 0.00 34,900 34,900 34,900 50 1,745,000
09/04/2021 34,900 0.00 ■■ 0.00 34,900 34,900 34,900 50 1,745,000
08/04/2021 34,900 -0.10 ▼ -0.29 35,000 35,500 33,000 390 13,611,000
07/04/2021 35,000 1.30 ▲ 3.71 33,700 35,000 33,700 310 10,850,000
06/04/2021 33,700 -0.20 ▼ -0.59 33,900 33,900 33,700 310 10,447,000
05/04/2021 33,900 -0.20 ▼ -0.59 34,100 34,100 33,700 350 11,865,000
04/04/2021 36,900 2.40 ▲ 6.50 34,500 35,100 34,100 190 7,011,000
02/04/2021 34,100 -0.40 ▼ -1.17 34,500 35,100 34,100 410 13,981,000
01/04/2021 34,500 0.50 ▲ 1.45 34,500 35,300 34,000 1,010 34,845,000
31/03/2021 34,500 -1.30 ▼ -3.77 35,800 34,500 33,600 280 9,660,000
30/03/2021 35,800 -0.20 ▼ -0.56 36,000 35,800 35,800 10 358,000
29/03/2021 36,000 1.80 ▲ 5.00 34,200 36,000 34,200 500 18,000,000
26/03/2021 34,200 -1.80 ▼ -5.26 36,000 34,200 34,000 910 31,122,000
25/03/2021 36,000 -1.80 ▼ -5.00 36,000 36,000 34,100 240 8,640,000
24/03/2021 36,000 0.60 ▲ 1.67 35,400 36,000 33,500 890 32,040,000
23/03/2021 35,400 -1.00 ▼ -2.82 36,400 36,500 34,400 2,770 98,058,000
22/03/2021 36,400 -0.85 ▼ -2.34 37,250 36,850 35,500 650 23,660,000
19/03/2021 37,250 0.45 ▲ 1.21 36,800 37,250 36,300 580 21,605,000
18/03/2021 36,800 -0.70 ▼ -1.90 37,500 37,000 36,700 350 12,880,000
17/03/2021 37,500 0.50 ▲ 1.33 37,000 37,500 36,300 1,110 41,625,000
16/03/2021 37,000 0.90 ▲ 2.43 36,100 38,000 36,200 950 35,150,000
15/03/2021 36,100 -1.40 ▼ -3.88 37,500 37,500 35,000 800 28,880,000
12/03/2021 37,500 -0.90 ▼ -2.40 38,400 38,700 36,400 620 23,250,000
11/03/2021 38,400 0.20 ▲ 0.52 38,200 38,550 38,000 1,820 69,888,000
10/03/2021 38,200 0.20 ▲ 0.52 38,000 38,800 38,000 12,310 470,242,000
09/03/2021 38,000 1.10 ▲ 2.89 36,900 38,000 36,000 4,190 159,220,000
08/03/2021 36,900 -0.10 ▼ -0.27 37,000 37,500 35,400 4,370 161,253,000
05/03/2021 37,000 1.90 ▲ 5.14 35,100 37,000 34,500 620 22,940,000
04/03/2021 35,100 -1.55 ▼ -4.42 36,650 36,600 34,650 3,950 138,645,000
03/03/2021 36,650 -2.60 ▼ -7.09 39,250 39,200 36,550 5,890 215,868,500
02/03/2021 39,250 0.65 ▲ 1.66 38,600 39,500 38,600 2,980 116,965,000
01/03/2021 38,600 2.35 ▲ 6.09 36,250 38,750 36,500 23,320 900,152,000
26/02/2021 36,250 2.35 ▲ 6.48 33,900 36,250 33,900 23,510 852,237,500
25/02/2021 33,900 0.10 ▲ 0.29 33,800 34,000 33,800 6,320 214,248,000
24/02/2021 33,800 0.85 ▲ 2.51 32,950 33,900 32,950 5,680 191,984,000
23/02/2021 32,950 0.35 ▲ 1.06 32,600 32,950 32,400 3,590 118,290,500
22/02/2021 32,600 0.60 ▲ 1.84 32,000 32,600 29,800 8,510 277,426,000
19/02/2021 32,000 -0.80 ▼ -2.50 32,800 32,700 31,000 3,970 127,040,000
18/02/2021 32,800 0.00 ■■ 0.00 32,800 33,300 31,900 2,860 93,808,000
17/02/2021 32,800 1.45 ▲ 4.42 31,350 32,900 31,100 10,590 347,352,000
09/02/2021 31,350 2.05 ▲ 6.54 29,300 31,350 29,500 14,290 447,991,500
08/02/2021 29,300 1.90 ▲ 6.48 27,400 29,300 28,900 10,660 312,338,000
07/02/2021 27,400 0.10 ▲ 0.36 27,300 29,000 27,300 5,820 159,468,000
05/02/2021 27,400 0.10 ▲ 0.36 27,300 29,000 27,300 5,820 159,468,000
05/01/2021 19,200 0.15 ▲ 0.78 19,050 19,200 19,000 360 6,912,000
04/01/2021 19,050 0.15 ▲ 0.79 18,900 19,050 18,900 1,950 37,147,500
31/12/2020 18,900 -0.05 ▼ -0.26 18,950 18,950 18,600 10,940 206,766,000
30/12/2020 18,950 0.05 ▲ 0.26 18,900 19,200 18,900 15,680 297,136,000
29/12/2020 18,900 0.20 ▲ 1.06 18,700 19,200 18,400 2,483 46,928,700
28/12/2020 18,700 -0.30 ▼ -1.60 19,000 19,000 18,700 1,957 36,595,900
27/12/2020 19,000 0.00 ■■ 0.00 19,000 19,000 18,500 1,727 32,813,000
25/12/2020 19,000 0.00 ■■ 0.00 19,000 19,000 18,500 1,727 32,813,000
24/12/2020 19,000 -0.50 ▼ -2.63 19,500 19,900 18,800 1,807 34,333,000
23/12/2020 19,500 -0.20 ▼ -1.03 19,700 19,900 19,500 4,525 88,237,500
22/12/2020 19,700 -0.20 ▼ -1.02 19,900 19,900 19,500 3,091 60,892,700
21/12/2020 19,900 0.90 ▲ 4.52 19,000 20,250 19,000 3,966 78,923,400
20/12/2020 19,000 0.10 ▲ 0.53 18,900 19,100 18,800 3,710 70,490,000
18/12/2020 19,000 0.10 ▲ 0.53 18,900 19,100 18,800 3,710 70,490,000
17/12/2020 18,900 0.60 ▲ 3.17 18,300 19,000 18,500 6,929 130,958,100
16/12/2020 18,300 0.20 ▲ 1.09 18,100 18,300 18,000 1,851 33,873,300
15/12/2020 18,100 0.00 ■■ 0.00 18,100 18,100 17,950 3,177 57,503,700
14/12/2020 18,100 0.50 ▲ 2.76 17,600 18,100 17,200 2,759 49,937,900
13/12/2020 17,600 0.10 ▲ 0.57 17,500 17,900 17,500 505 8,888,000
11/12/2020 17,600 0.10 ▲ 0.57 17,500 17,900 17,500 505 8,888,000
10/12/2020 17,500 -0.70 ▼ -4.00 18,200 18,200 17,500 4,245 74,287,500
09/12/2020 18,200 0.50 ▲ 2.75 17,700 18,250 17,700 3,380 61,516,000
08/12/2020 17,700 0.00 ■■ 0.00 17,700 17,800 17,200 10,412 184,292,400
07/12/2020 17,700 0.60 ▲ 3.39 17,100 17,750 17,100 5,624 99,544,800
04/12/2020 17,300 0.45 ▲ 2.60 16,850 17,300 17,000 27,270 471,771,000
03/12/2020 16,850 0.50 ▲ 2.97 16,350 16,950 16,400 1,346 22,680,100
02/12/2020 16,350 -0.90 ▼ -5.50 17,250 17,250 16,350 7,245 118,455,750
01/12/2020 17,250 0.90 ▲ 5.22 16,300 17,250 16,300 3,446 59,443,500
30/11/2020 16,300 0.05 ▲ 0.31 16,250 16,400 16,300 39,830 649,229,000
29/11/2020 16,250 -0.10 ▼ -0.62 16,350 16,350 16,250 5,530 89,862,500
27/11/2020 16,250 -0.10 ▼ -0.62 16,350 16,350 16,250 5,530 89,862,500
26/11/2020 16,350 0.10 ▲ 0.61 16,250 16,350 16,150 23,230 379,810,500
25/11/2020 16,250 -0.10 ▼ -0.62 16,350 16,400 16,250 6,600 107,250,000
24/11/2020 16,350 0.05 ▲ 0.31 16,300 16,350 16,200 5,630 92,050,500
23/11/2020 16,300 0.20 ▲ 1.23 16,300 16,500 16,000 27,880 454,444,000
22/11/2020 16,300 0.00 ■■ 0.00 16,300 16,300 16,150 2,286 37,261,800
20/11/2020 16,300 0.00 ■■ 0.00 16,300 16,300 16,150 2,286 37,261,800
19/11/2020 16,300 0.10 ▲ 0.61 16,200 16,300 16,100 3,010 49,063,000
18/11/2020 16,200 0.05 ▲ 0.31 16,150 16,350 16,150 10,070 163,134,000
17/11/2020 16,150 0.00 ■■ 0.00 16,100 16,400 16,150 1,854 29,942,100
16/11/2020 16,100 0.20 ▲ 1.24 15,900 16,350 15,900 2,913 46,899,300
15/11/2020 15,900 -0.40 ▼ -2.52 16,250 16,300 15,800 4,799 76,304,100
13/11/2020 15,900 -0.40 ▼ -2.52 16,250 16,300 15,800 4,799 76,304,100
12/11/2020 16,250 -0.10 ▼ -0.62 16,300 16,650 16,250 537 8,726,250
11/11/2020 16,300 0.00 ■■ 0.00 16,300 16,750 16,000 856 13,952,800
10/11/2020 16,300 0.00 ■■ 0.00 16,300 16,300 16,050 3,437 56,023,100
09/11/2020 16,300 -0.10 ▼ -0.61 16,350 16,700 15,900 523 8,524,900
08/11/2020 16,350 0.30 ▲ 1.83 16,100 16,350 16,150 14 228,900
06/11/2020 16,350 0.30 ▲ 1.83 16,100 16,350 16,150 14 228,900
05/11/2020 16,100 -0.30 ▼ -1.86 16,400 16,400 16,100 446 7,180,600
04/11/2020 16,400 0.00 ■■ 0.00 16,350 16,400 16,350 27 442,800
03/11/2020 16,350 0.10 ▲ 0.61 16,300 16,350 16,000 1,651 26,993,850
02/11/2020 16,300 0.00 ■■ 0.00 16,300 16,300 15,900 1,869 30,464,700
30/10/2020 16,300 -0.10 ▼ -0.61 16,400 16,400 16,200 139 2,265,700
29/10/2020 16,400 0.30 ▲ 1.83 16,100 16,400 15,800 1,420 23,288,000
28/10/2020 16,100 -0.30 ▼ -1.86 16,400 16,400 16,000 1,074 17,291,400
27/10/2020 16,400 -0.10 ▼ -0.61 16,500 16,600 16,400 1,118 18,335,200
26/10/2020 16,500 -0.20 ▼ -1.21 16,700 16,900 16,500 4,520 74,580,000
23/10/2020 16,700 -0.10 ▼ -0.60 16,750 16,750 16,550 421 7,030,700
22/10/2020 16,750 0.20 ▲ 1.19 16,550 16,800 16,150 1,674 28,039,500
21/10/2020 16,550 0.20 ▲ 1.21 16,400 16,800 16,400 1,230 20,356,500
20/10/2020 16,400 -0.10 ▼ -0.61 16,450 16,800 16,400 1,026 16,826,400
19/10/2020 16,450 -0.10 ▼ -0.61 16,500 16,500 16,100 1,281 21,072,450
17/10/2020 16,500 -0.20 ▼ -1.21 16,700 16,500 16,500 52 858,000
16/10/2020 16,500 -0.20 ▼ -1.21 16,700 16,500 16,500 52 858,000
15/10/2020 16,700 -0.30 ▼ -1.80 16,700 16,900 16,400 10,290 171,843,000
14/10/2020 16,700 0.00 ■■ 0.00 16,700 16,850 16,700 762 12,725,400
13/10/2020 16,700 0.10 ▲ 0.60 16,600 16,700 16,500 1,829 30,544,300
12/10/2020 16,600 -0.30 ▼ -1.81 16,900 16,900 16,500 594 9,860,400
11/10/2020 16,900 -0.10 ▼ -0.59 17,000 17,000 16,300 934 15,784,600
09/10/2020 16,900 -0.10 ▼ -0.59 17,000 17,000 16,300 934 15,784,600
08/10/2020 17,000 0.40 ▲ 2.35 16,650 17,050 16,200 6,768 115,056,000
07/10/2020 16,650 0.30 ▲ 1.80 16,400 16,800 16,000 2,803 46,669,950
06/10/2020 16,400 0.00 ■■ 0.00 16,350 16,800 16,400 3,093 50,725,200
05/10/2020 16,350 0.40 ▲ 2.45 16,000 16,350 16,150 1,190 19,456,500
04/10/2020 16,000 -0.40 ▼ -2.50 16,450 16,450 16,000 3,499 55,984,000
02/10/2020 16,000 -0.40 ▼ -2.50 16,450 16,450 16,000 3,499 55,984,000
01/10/2020 16,450 -0.10 ▼ -0.61 16,500 16,550 16,300 1,061 17,453,450
30/09/2020 16,500 0.10 ▲ 0.61 16,400 16,500 16,300 291 4,801,500
29/09/2020 16,400 -0.10 ▼ -0.61 16,450 16,500 16,200 1,652 27,092,800
28/09/2020 16,450 -0.20 ▼ -1.22 16,650 16,700 16,450 340 5,593,000
25/09/2020 16,650 -0.10 ▼ -0.60 16,700 16,800 16,600 419 6,976,350
24/09/2020 16,700 0.00 ■■ 0.00 16,700 16,700 16,600 388 6,479,600
23/09/2020 16,700 0.00 ■■ 0.00 16,700 16,800 16,650 514 8,583,800
22/09/2020 16,700 -0.30 ▼ -1.80 17,000 17,000 16,500 1,226 20,474,200
21/09/2020 17,000 0.30 ▲ 1.76 16,700 17,100 16,700 1,563 26,571,000
18/09/2020 16,700 -0.10 ▼ -0.60 16,750 16,750 16,500 774 12,925,800
17/09/2020 16,750 0.00 ■■ 0.00 16,750 0 0 2,599 43,533,250
16/09/2020 16,750 0.10 ▲ 0.60 16,600 16,750 16,500 3,437 57,569,750
15/09/2020 16,600 0.20 ▲ 1.20 16,450 16,700 16,450 1,893 31,423,800
14/09/2020 16,450 0.00 ■■ 0.00 16,450 16,500 16,450 1,125 18,506,250
11/09/2020 16,450 -0.20 ▼ -1.22 16,600 16,600 16,400 593 9,754,850
10/09/2020 16,600 0.10 ▲ 0.60 16,500 16,700 16,550 476 7,901,600
09/09/2020 16,500 -0.20 ▼ -1.21 16,700 16,700 16,200 11,120 183,480,000
08/09/2020 16,700 0.20 ▲ 1.20 16,500 16,700 16,200 2,346 39,178,200
07/09/2020 16,500 -0.10 ▼ -0.61 16,600 16,600 16,500 754 12,441,000
04/09/2020 16,600 0.10 ▲ 0.60 16,500 16,600 16,400 4,035 66,981,000
03/09/2020 16,500 0.10 ▲ 0.61 16,400 16,700 16,300 2,831 46,711,500
01/09/2020 16,400 0.10 ▲ 0.61 16,300 16,600 16,300 1,643 26,945,200
31/08/2020 16,300 0.00 ■■ 0.00 16,300 16,400 16,200 1,478 24,091,400
28/08/2020 16,300 0.00 ■■ 0.00 16,300 16,300 16,050 1,067 17,392,100
27/08/2020 16,300 -0.30 ▼ -1.84 16,600 16,700 16,200 1,159 18,891,700
26/08/2020 16,600 0.00 ■■ 0.00 16,600 16,600 16,400 1,029 17,081,400
25/08/2020 16,600 -1.20 ▼ -7.23 17,750 16,600 16,000 4,145 68,807,000
24/08/2020 17,750 0.30 ▲ 1.69 17,450 17,800 17,450 3,695 65,586,250
21/08/2020 17,450 0.10 ▲ 0.57 17,350 17,500 16,850 1,277 22,283,650
20/08/2020 17,350 -0.10 ▼ -0.58 17,500 17,550 16,750 764 13,255,400
19/08/2020 17,500 0.60 ▲ 3.43 16,900 17,600 16,700 5,092 89,110,000
18/08/2020 16,900 0.10 ▲ 0.59 16,750 16,900 16,800 79 1,335,100
17/08/2020 16,750 -0.10 ▼ -0.60 16,800 16,900 16,500 379 6,348,250
16/08/2020 16,800 -0.10 ▼ -0.60 16,900 16,900 16,600 508 8,534,400
14/08/2020 16,800 -0.10 ▼ -0.60 16,900 16,900 16,600 508 8,534,400
13/08/2020 16,900 0.00 ■■ 0.00 16,900 16,900 16,650 1,507 25,468,300
12/08/2020 16,900 0.10 ▲ 0.59 16,800 17,000 16,400 4,022 67,971,800
11/08/2020 16,800 0.00 ■■ 0.00 16,800 16,800 16,500 1,354 22,747,200
10/08/2020 16,800 0.40 ▲ 2.38 16,400 16,800 16,500 975 16,380,000
08/08/2020 16,400 -0.40 ▼ -2.44 16,800 16,850 16,400 926 15,186,400
07/08/2020 16,400 -0.40 ▼ -2.44 16,800 16,850 16,400 926 15,186,400
06/08/2020 16,800 0.20 ▲ 1.19 16,650 16,800 16,400 1,099 18,463,200
05/08/2020 16,650 0.60 ▲ 3.60 16,000 16,700 16,350 1,020 16,983,000
04/08/2020 16,000 -0.10 ▼ -0.63 16,100 16,100 15,600 876 14,016,000
03/08/2020 16,100 0.20 ▲ 1.24 15,900 16,550 15,100 1,494 24,053,400
31/07/2020 15,900 -0.50 ▼ -3.14 16,400 16,200 15,800 895 14,230,500
30/07/2020 16,400 0.40 ▲ 2.44 16,000 16,900 16,400 23 377,200
29/07/2020 16,000 -0.60 ▼ -3.75 16,550 16,550 15,600 637 10,192,000
28/07/2020 16,550 0.60 ▲ 3.63 16,000 16,600 15,200 2,465 40,795,750
27/07/2020 16,000 -1.20 ▼ -7.50 17,200 16,350 16,000 4,415 70,640,000
26/07/2020 17,200 -0.80 ▼ -4.65 18,000 18,100 17,200 1,423 24,475,600
24/07/2020 17,200 -0.80 ▼ -4.65 18,000 18,100 17,200 1,423 24,475,600
23/07/2020 18,000 0.00 ■■ 0.00 18,000 18,150 17,800 1,907 34,326,000
22/07/2020 18,000 0.00 ■■ 0.00 18,000 18,200 17,800 653 11,754,000
21/07/2020 18,000 -0.40 ▼ -2.22 18,350 18,350 17,700 2,133 38,394,000
20/07/2020 18,350 -0.30 ▼ -1.63 18,600 18,450 17,700 1,783 32,718,050
19/07/2020 18,600 -0.10 ▼ -0.54 18,700 18,600 18,300 373 6,937,800
17/07/2020 18,600 -0.10 ▼ -0.54 18,700 18,600 18,300 373 6,937,800
16/07/2020 18,700 -0.10 ▼ -0.53 18,800 18,800 18,350 1,123 21,000,100
15/07/2020 18,800 0.00 ■■ 0.00 18,800 18,950 18,500 1,730 32,524,000
14/07/2020 18,800 0.40 ▲ 2.13 18,400 18,850 18,400 368 6,918,400
13/07/2020 18,400 -0.50 ▼ -2.72 18,900 19,150 18,400 1,665 30,636,000
12/07/2020 18,900 0.00 ■■ 0.00 18,900 19,200 18,500 724 13,683,600
10/07/2020 18,900 0.00 ■■ 0.00 18,900 19,200 18,500 724 13,683,600
09/07/2020 18,900 -0.40 ▼ -2.12 19,300 19,250 18,600 1,413 26,705,700
08/07/2020 19,300 -0.10 ▼ -0.52 19,450 19,800 18,700 551 10,634,300
07/07/2020 19,450 1.30 ▲ 6.68 18,200 19,450 18,200 4,467 86,883,150
06/07/2020 18,200 0.40 ▲ 2.20 17,800 18,200 17,350 3,811 69,360,200
03/07/2020 17,800 0.10 ▲ 0.56 17,700 18,000 17,500 1,978 35,208,400
02/07/2020 17,700 -0.10 ▼ -0.56 17,800 18,000 17,600 199 3,522,300
01/07/2020 17,800 0.40 ▲ 2.25 17,400 17,900 17,700 584 10,395,200
30/06/2020 17,400 0.10 ▲ 0.57 17,300 17,800 17,300 3,578 62,257,200
29/06/2020 17,300 -1.30 ▼ -7.51 18,550 18,300 17,300 3,141 54,339,300
27/06/2020 18,550 -0.40 ▼ -2.16 18,950 19,450 18,550 18,020 334,271,000
26/06/2020 18,550 -0.40 ▼ -2.16 18,950 19,450 18,550 18,020 334,271,000
25/06/2020 18,950 -0.40 ▼ -2.11 19,300 19,300 18,450 1,651 31,286,450
24/06/2020 19,300 -0.50 ▼ -2.59 19,800 20,000 19,100 5,250 101,325,000
23/06/2020 19,800 0.50 ▲ 2.53 19,300 20,000 19,500 2,952 58,449,600
22/06/2020 19,300 0.10 ▲ 0.52 19,200 19,500 18,800 5,061 97,677,300
19/06/2020 19,200 0.10 ▲ 0.52 19,100 19,800 19,000 6,125 117,600,000
18/06/2020 19,100 -0.50 ▼ -2.62 19,650 19,500 19,000 2,895 55,294,500
17/06/2020 19,650 -0.35 ▼ -1.78 20,000 20,000 19,650 33,470 657,685,500
16/06/2020 20,000 0.40 ▲ 2.00 19,650 20,000 19,600 6,518 130,360,000
15/06/2020 19,650 -1.20 ▼ -6.11 20,800 20,800 19,650 7,507 147,512,550
14/06/2020 20,800 -1.20 ▼ -5.77 22,000 21,500 20,500 6,698 139,318,400
12/06/2020 20,800 -1.20 ▼ -5.77 22,000 21,500 20,500 6,698 139,318,400
11/06/2020 22,000 -1.40 ▼ -6.36 23,400 23,900 21,800 16,234 357,148,000
10/06/2020 23,400 1.50 ▲ 6.41 21,900 23,400 21,900 16,024 374,961,600
09/06/2020 21,900 1.40 ▲ 6.39 20,500 21,900 21,500 20,973 459,308,700
08/06/2020 20,500 1.30 ▲ 6.34 19,200 20,500 19,400 22,639 464,099,500
06/06/2020 19,200 0.70 ▲ 3.65 18,500 19,200 18,500 1,551 29,779,200
05/06/2020 19,200 0.70 ▲ 3.65 18,500 19,200 18,500 1,551 29,779,200
04/06/2020 18,500 -0.40 ▼ -2.16 18,950 19,000 18,500 3,208 59,348,000
03/06/2020 18,950 0.10 ▲ 0.53 18,800 18,950 18,500 404 7,655,800
02/06/2020 18,800 -0.40 ▼ -2.13 19,200 19,300 18,700 2,675 50,290,000
01/06/2020 19,200 -0.10 ▼ -0.52 19,300 19,200 18,800 2,324 44,620,800
31/05/2020 19,300 -0.10 ▼ -0.52 19,350 19,350 18,700 424 8,183,200
29/05/2020 19,300 -0.10 ▼ -0.52 19,350 19,350 18,700 424 8,183,200
28/05/2020 19,350 0.30 ▲ 1.55 19,100 19,400 18,600 1,217 23,548,950
27/05/2020 19,100 0.00 ■■ 0.00 19,100 19,200 18,650 2,756 52,639,600
26/05/2020 19,100 0.00 ■■ 0.00 19,100 19,100 18,700 1,683 32,145,300
25/05/2020 19,100 0.70 ▲ 3.66 18,450 19,300 18,000 4,029 76,953,900
24/05/2020 18,450 0.00 ■■ 0.00 18,450 18,650 18,350 1,065 19,649,250
22/05/2020 18,450 0.00 ■■ 0.00 18,450 18,650 18,350 1,065 19,649,250
21/05/2020 18,450 -0.10 ▼ -0.54 18,500 19,000 18,450 2,399 44,261,550
20/05/2020 18,500 0.40 ▲ 2.16 18,150 18,600 18,000 1,375 25,437,500
19/05/2020 18,150 -0.10 ▼ -0.55 18,200 18,600 18,100 4,758 86,357,700
18/05/2020 18,200 -0.70 ▼ -3.85 18,900 18,700 17,750 3,702 67,376,400
17/05/2020 18,900 -0.60 ▼ -3.17 19,500 19,500 18,800 3,886 73,445,400
15/05/2020 18,900 -0.60 ▼ -3.17 19,500 19,500 18,800 3,886 73,445,400
14/05/2020 19,500 0.60 ▲ 3.08 18,950 20,250 18,950 4,474 87,243,000
13/05/2020 18,950 1.20 ▲ 6.33 17,750 18,950 17,750 25,427 481,841,650
12/05/2020 17,750 1.20 ▲ 6.76 16,600 17,750 16,600 6,453 114,540,750
11/05/2020 16,600 0.00 ■■ 0.00 16,600 16,600 16,300 346 5,743,600
10/05/2020 16,600 0.00 ■■ 0.00 16,600 16,950 16,150 764 12,682,400
08/05/2020 16,600 0.00 ■■ 0.00 16,600 16,950 16,150 764 12,682,400
07/05/2020 16,600 0.50 ▲ 3.01 16,100 16,800 16,200 765 12,699,000
06/05/2020 16,100 0.00 ■■ 0.00 16,100 16,600 15,300 2,974 47,881,400
05/05/2020 16,100 0.10 ▲ 0.62 16,000 16,650 16,000 160 2,576,000
04/05/2020 16,000 -0.40 ▼ -2.50 16,450 16,450 15,700 177 2,832,000
01/05/2020 16,450 0.10 ▲ 0.61 16,350 16,600 16,250 652 10,725,400
30/04/2020 16,450 0.10 ▲ 0.61 16,350 16,600 16,250 652 10,725,400
29/04/2020 16,450 0.10 ▲ 0.61 16,350 16,600 16,250 652 10,725,400
28/04/2020 16,350 0.10 ▲ 0.61 16,300 17,000 15,900 295 4,823,250
27/04/2020 16,300 -0.10 ▼ -0.61 16,400 16,400 15,600 15 244,500
26/04/2020 16,400 -0.10 ▼ -0.61 16,500 16,500 15,500 1,268 20,795,200
24/04/2020 16,400 -0.10 ▼ -0.61 16,500 16,500 15,500 1,268 20,795,200
23/04/2020 16,500 0.00 ■■ 0.00 16,500 17,150 16,500 428 7,062,000
22/04/2020 16,500 -0.50 ▼ -3.03 17,000 16,800 16,500 261 4,306,500
21/04/2020 17,000 -0.60 ▼ -3.53 17,650 17,000 16,450 1,378 23,426,000
20/04/2020 17,650 0.00 ■■ 0.00 17,650 18,000 17,400 1,228 21,674,200
19/04/2020 17,650 1.20 ▲ 6.80 16,500 17,650 16,600 1,273 22,468,450
17/04/2020 17,650 1.20 ▲ 6.80 16,500 17,650 16,600 1,273 22,468,450
16/04/2020 16,500 0.30 ▲ 1.82 16,200 16,500 15,500 1,391 22,951,500
15/04/2020 16,200 0.20 ▲ 1.23 16,000 16,200 15,500 2,444 39,592,800
14/04/2020 16,000 -0.20 ▼ -1.25 16,200 16,400 15,700 464 7,424,000
13/04/2020 16,200 0.40 ▲ 2.47 15,800 16,200 15,900 1,772 28,706,400
12/04/2020 15,800 0.70 ▲ 4.43 15,100 16,050 15,500 2,900 45,820,000
10/04/2020 15,800 0.70 ▲ 4.43 15,100 16,050 15,500 2,900 45,820,000
09/04/2020 15,100 0.10 ▲ 0.66 15,000 16,050 15,000 2,793 42,174,300
08/04/2020 15,000 0.80 ▲ 5.33 14,200 15,000 13,700 2,707 40,605,000
07/04/2020 14,200 0.30 ▲ 2.11 13,950 14,200 13,800 634 9,002,800
06/04/2020 13,950 0.60 ▲ 4.30 13,350 14,000 13,350 1,055 14,717,250
05/04/2020 13,350 0.50 ▲ 3.75 12,800 13,400 12,900 908 12,121,800
03/04/2020 13,350 0.50 ▲ 3.75 12,800 13,400 12,900 908 12,121,800
02/04/2020 12,800 0.50 ▲ 3.91 12,300 12,900 12,500 397 5,081,600
01/04/2020 12,800 0.50 ▲ 3.91 12,300 12,900 12,500 397 5,081,600
31/03/2020 12,300 -0.40 ▼ -3.25 12,750 13,200 12,300 762 9,372,600
30/03/2020 12,750 -0.90 ▼ -7.06 13,700 13,000 12,750 669 8,529,750
29/03/2020 13,700 -0.30 ▼ -2.19 13,950 13,750 13,700 346 4,740,200
27/03/2020 13,700 -0.30 ▼ -2.19 13,950 13,750 13,700 346 4,740,200
26/03/2020 13,950 -0.40 ▼ -2.87 14,300 14,250 13,950 777 10,839,150
25/03/2020 14,300 0.40 ▲ 2.80 13,950 14,300 14,000 443 6,334,900
24/03/2020 13,950 0.00 ■■ 0.00 13,950 13,950 13,150 127 1,771,650
23/03/2020 13,950 -1.10 ▼ -7.89 15,000 14,800 13,950 1,405 19,599,750
22/03/2020 15,000 -0.60 ▼ -4.00 15,550 15,300 15,000 829 12,435,000
20/03/2020 15,000 -0.60 ▼ -4.00 15,550 15,300 15,000 829 12,435,000
19/03/2020 15,550 0.00 ■■ 0.00 15,550 16,000 15,550 280 4,354,000
18/03/2020 15,550 0.00 ■■ 0.00 15,600 16,000 15,500 472 7,339,600
17/03/2020 15,600 -0.50 ▼ -3.21 16,100 16,000 15,200 687 10,717,200
16/03/2020 16,100 0.50 ▲ 3.11 15,600 16,100 15,000 12,610 203,021,000
13/03/2020 15,600 -0.25 ▼ -1.60 15,850 15,600 15,000 9,830 153,348,000
12/03/2020 15,850 -0.15 ▼ -0.95 16,000 16,050 15,300 24,680 391,178,000
11/03/2020 16,000 -0.60 ▼ -3.75 16,600 17,100 16,000 25,620 409,920,000
10/03/2020 16,600 -0.10 ▼ -0.60 16,700 17,200 15,600 1,652 27,423,200
09/03/2020 16,700 -1.10 ▼ -6.59 17,800 17,000 16,600 3,192 53,306,400
06/03/2020 17,800 0.10 ▲ 0.56 17,750 17,900 17,750 995 17,711,000
05/03/2020 17,750 -0.10 ▼ -0.56 17,850 17,750 17,300 885 15,708,750
04/03/2020 17,850 -0.40 ▼ -2.24 18,300 18,000 17,500 1,631 29,113,350
03/03/2020 18,300 0.40 ▲ 2.19 17,900 18,300 17,800 2,959 54,149,700
02/03/2020 17,900 -0.40 ▼ -2.23 18,300 18,300 17,500 797 14,266,300
28/02/2020 18,300 -1.20 ▼ -6.56 19,450 19,350 18,100 2,132 39,015,600
27/02/2020 19,450 0.40 ▲ 2.06 19,000 19,600 18,850 292 5,679,400
26/02/2020 19,000 -0.40 ▼ -2.11 19,450 19,450 18,900 630 11,970,000
25/02/2020 19,450 -0.30 ▼ -1.54 19,700 19,600 18,800 446 8,674,700
24/02/2020 19,700 -0.20 ▼ -1.02 19,850 19,700 19,150 79 1,556,300
21/02/2020 19,850 0.00 ■■ 0.00 19,850 20,000 19,700 170 3,374,500
20/02/2020 19,850 0.00 ■■ 0.00 19,850 20,000 19,750 30 595,500
19/02/2020 19,850 0.20 ▲ 1.01 19,650 19,850 19,500 481 9,547,850
18/02/2020 19,650 -0.40 ▼ -2.04 20,000 19,700 19,200 387 7,604,550
17/02/2020 20,000 -0.20 ▼ -1.00 20,200 20,300 19,400 921 18,420,000
15/02/2020 20,200 0.20 ▲ 0.99 20,000 21,300 19,900 1,927 38,925,400
14/02/2020 20,200 0.20 ▲ 0.99 20,000 21,300 19,900 1,927 38,925,400
13/02/2020 20,000 0.40 ▲ 2.00 19,650 20,500 19,650 4,431 88,620,000
12/02/2020 19,650 0.90 ▲ 4.58 18,750 19,650 18,750 707 13,892,550
11/02/2020 18,750 0.10 ▲ 0.53 18,700 18,750 18,500 120 2,250,000
10/02/2020 18,700 0.20 ▲ 1.07 18,500 18,750 18,300 18 336,600
09/02/2020 18,500 0.40 ▲ 2.16 18,100 18,500 18,000 12 222,000
07/02/2020 18,500 0.40 ▲ 2.16 18,100 18,500 18,000 12 222,000
06/02/2020 18,100 -0.30 ▼ -1.66 18,400 18,100 18,000 677 12,253,700
05/02/2020 18,400 0.50 ▲ 2.72 17,900 18,800 17,900 204 3,753,600
04/02/2020 17,900 -0.10 ▼ -0.56 18,000 18,000 17,900 223 3,991,700
03/02/2020 18,000 -0.70 ▼ -3.89 18,700 18,500 17,800 2,026 36,468,000
02/02/2020 18,700 -0.80 ▼ -4.28 19,450 19,000 18,600 206 3,852,200
31/01/2020 18,700 -0.80 ▼ -4.28 19,450 19,000 18,600 206 3,852,200
30/01/2020 19,450 -0.60 ▼ -3.08 20,000 20,000 19,450 1,860 36,177,000
29/01/2020 20,000 0.90 ▲ 4.50 19,100 20,000 19,100 557 11,140,000
28/01/2020 20,000 0.90 ▲ 4.50 19,100 20,000 19,100 557 11,140,000
27/01/2020 20,000 0.90 ▲ 4.50 19,100 20,000 19,100 557 11,140,000
26/01/2020 20,000 0.90 ▲ 4.50 19,100 20,000 19,100 557 11,140,000
24/01/2020 20,000 0.90 ▲ 4.50 19,100 20,000 19,100 557 11,140,000
23/01/2020 20,000 0.90 ▲ 4.50 19,100 20,000 19,100 557 11,140,000
22/01/2020 20,000 0.90 ▲ 4.50 19,100 20,000 19,100 557 11,140,000
21/01/2020 19,100 0.10 ▲ 0.52 19,000 19,100 19,000 4,340 82,894,000
20/01/2020 19,000 0.25 ▲ 1.32 18,750 19,500 18,550 3,790 72,010,000
17/01/2020 18,750 -0.05 ▼ -0.27 18,800 18,750 18,500 1,850 34,687,500
16/01/2020 18,800 -0.30 ▼ -1.60 18,800 18,800 18,500 2,200 41,360,000
15/01/2020 18,800 0.15 ▲ 0.80 18,650 18,800 18,400 8,870 166,756,000
14/01/2020 18,550 0.00 ■■ 0.00 18,550 18,550 18,550 10 185,500
13/01/2020 18,550 0.10 ▲ 0.54 18,500 18,800 18,500 324 6,010,200
10/01/2020 18,500 0.10 ▲ 0.54 18,450 18,500 18,200 490 9,065,000
09/01/2020 18,450 -0.30 ▼ -1.63 18,700 18,700 18,150 197 3,634,650
08/01/2020 18,700 0.20 ▲ 1.07 18,500 18,800 18,200 24 448,800
07/01/2020 18,500 0.20 ▲ 1.08 18,300 18,500 18,050 312 5,772,000
06/01/2020 18,300 0.10 ▲ 0.55 18,200 18,300 18,200 762 13,944,600
03/01/2020 18,200 -0.30 ▼ -1.65 18,450 18,500 18,200 3,817 69,469,400
02/01/2020 18,450 -0.30 ▼ -1.63 18,700 18,750 18,200 10,758 198,485,100
31/12/2019 18,700 -0.20 ▼ -1.07 18,900 18,900 18,700 152 2,842,400
30/12/2019 18,900 0.40 ▲ 2.12 18,500 19,000 18,450 1,321 24,966,900
28/12/2019 18,500 0.10 ▲ 0.54 18,450 18,500 18,450 1,041 19,258,500
27/12/2019 18,500 0.10 ▲ 0.54 18,450 18,500 18,450 1,041 19,258,500
26/12/2019 18,450 -0.40 ▼ -2.17 18,900 18,900 18,000 736 13,579,200
25/12/2019 18,900 0.00 ■■ 0.00 18,900 19,000 18,850 864 16,329,600
24/12/2019 18,900 -0.10 ▼ -0.53 18,950 18,950 18,800 637 12,039,300
23/12/2019 18,950 0.00 ■■ 0.00 18,950 18,950 18,600 2,984 56,546,800
21/12/2019 18,950 0.35 ▲ 1.85 18,600 18,950 18,650 4,620 87,549,000
20/12/2019 18,950 0.35 ▲ 1.85 18,600 18,950 18,650 4,620 87,549,000
19/12/2019 18,600 -0.40 ▼ -2.15 19,000 19,000 18,600 1,582 29,425,200
18/12/2019 19,000 0.30 ▲ 1.58 18,700 19,000 18,700 956 18,164,000
17/12/2019 18,700 0.10 ▲ 0.53 18,650 18,750 18,650 459 8,583,300
16/12/2019 18,650 -0.10 ▼ -0.54 18,750 18,900 18,650 330 6,154,500
14/12/2019 18,750 0.00 ■■ 0.00 18,750 19,000 18,700 95 1,781,250
13/12/2019 18,750 0.00 ■■ 0.00 18,750 19,000 18,700 95 1,781,250
12/12/2019 18,750 0.20 ▲ 1.07 18,550 19,300 18,600 515 9,656,250
11/12/2019 18,550 -0.40 ▼ -2.16 18,950 18,900 18,500 1,049 19,458,950
10/12/2019 18,950 -0.70 ▼ -3.69 19,600 19,600 18,250 2,829 53,609,550
09/12/2019 19,600 -0.30 ▼ -1.53 19,900 19,900 19,600 1,043 20,442,800
07/12/2019 19,900 0.10 ▲ 0.50 19,800 19,950 19,600 455 9,054,500
06/12/2019 19,900 0.10 ▲ 0.50 19,800 19,950 19,600 455 9,054,500
05/12/2019 19,800 -0.20 ▼ -1.01 20,000 20,000 19,600 493 9,761,400
04/12/2019 20,100 -0.20 ▼ -1.00 20,300 20,200 20,000 1,210 24,321,000
03/12/2019 20,300 -0.10 ▼ -0.49 20,350 20,700 19,000 897 18,209,100
02/12/2019 20,350 -1.10 ▼ -5.41 21,400 20,600 20,000 254 5,168,900
29/11/2019 21,400 0.00 ■■ 0.00 21,400 21,900 21,300 397 8,495,800
28/11/2019 21,400 -0.10 ▼ -0.47 21,500 21,950 21,250 3,209 68,672,600
27/11/2019 21,500 -0.90 ▼ -4.19 22,400 21,950 21,100 2,940 63,210,000
26/11/2019 22,400 -0.30 ▼ -1.34 22,700 22,700 21,400 429 9,609,600
25/11/2019 22,700 -0.10 ▼ -0.44 22,750 22,800 21,500 107 2,428,900
22/11/2019 22,750 0.10 ▲ 0.44 22,600 22,900 22,700 913 20,770,750
21/11/2019 22,600 0.00 ■■ 0.00 22,650 22,900 22,300 244 5,514,400
20/11/2019 22,650 0.60 ▲ 2.65 22,000 22,750 22,000 873 19,773,450
19/11/2019 22,000 0.60 ▲ 2.73 21,400 22,850 21,350 943 20,746,000
18/11/2019 21,400 0.00 ■■ 0.00 21,400 21,400 21,200 970 20,758,000
15/11/2019 21,400 0.80 ▲ 3.74 20,600 21,400 20,750 723 15,472,200
14/11/2019 20,600 -0.50 ▼ -2.43 21,100 20,850 20,500 1,744 35,926,400
13/11/2019 21,100 -0.30 ▼ -1.42 21,400 21,400 20,500 1,565 33,021,500
12/11/2019 21,400 0.30 ▲ 1.40 21,150 21,500 21,200 329 7,040,600
11/11/2019 21,150 0.30 ▲ 1.42 20,900 21,300 20,900 585 12,372,750
08/11/2019 20,900 -0.10 ▼ -0.48 20,950 21,000 20,900 613 12,811,700
07/11/2019 20,950 -0.60 ▼ -2.86 21,500 21,500 20,750 1,323 27,716,850
06/11/2019 21,500 0.00 ■■ 0.00 21,500 21,600 21,400 254 5,461,000
05/11/2019 21,500 0.00 ■■ 0.00 21,500 21,550 20,950 841 18,081,500
04/11/2019 21,500 0.60 ▲ 2.79 20,950 21,950 21,500 16 344,000
02/11/2019 20,950 -0.70 ▼ -3.34 21,600 21,750 20,900 1,139 23,862,050
01/11/2019 20,950 -0.70 ▼ -3.34 21,600 21,750 20,900 1,139 23,862,050
31/10/2019 21,600 -0.30 ▼ -1.39 21,950 22,150 21,600 899 19,418,400
30/10/2019 21,950 -0.10 ▼ -0.46 22,000 22,250 21,950 188 4,126,600
29/10/2019 22,000 0.00 ■■ 0.00 22,000 22,300 21,900 902 19,844,000
28/10/2019 22,000 0.40 ▲ 1.82 21,650 22,000 21,650 679 14,938,000
25/10/2019 21,650 0.40 ▲ 1.85 21,250 21,650 21,000 560 12,124,000
24/10/2019 21,250 -0.10 ▼ -0.47 21,300 21,400 21,150 730 15,512,500
23/10/2019 21,300 0.00 ■■ 0.00 21,300 21,300 20,850 736 15,676,800
22/10/2019 21,300 -0.10 ▼ -0.47 21,350 21,400 21,000 2,085 44,410,500
21/10/2019 21,350 0.10 ▲ 0.47 21,300 21,400 20,900 412 8,796,200
18/10/2019 21,300 -0.40 ▼ -1.88 21,700 21,750 21,300 739 15,740,700
17/10/2019 21,700 -0.10 ▼ -0.46 21,750 21,700 21,000 5,603 121,585,100
16/10/2019 21,750 -0.10 ▼ -0.46 21,800 22,000 20,800 2,248 48,894,000
15/10/2019 21,800 0.00 ■■ 0.00 21,800 21,800 21,400 681 14,845,800
14/10/2019 21,800 -0.50 ▼ -2.29 22,300 22,100 21,800 735 16,023,000
11/10/2019 22,300 0.30 ▲ 1.35 22,000 22,300 21,800 1,748 38,980,400
10/10/2019 22,000 -1.00 ▼ -4.55 23,000 22,800 21,850 1,662 36,564,000
09/10/2019 23,000 -0.10 ▼ -0.43 23,150 23,650 22,600 670 15,410,000
08/10/2019 23,150 -0.50 ▼ -2.16 23,600 23,550 23,000 777 17,987,550
07/10/2019 23,600 0.00 ■■ 0.00 23,650 24,100 23,550 2,015 47,554,000
04/10/2019 23,650 0.10 ▲ 0.42 23,550 23,650 23,150 978 23,129,700
03/10/2019 23,550 0.40 ▲ 1.70 23,200 23,550 23,000 262 6,170,100
02/10/2019 23,200 -1.30 ▼ -5.60 24,500 24,500 23,200 1,218 28,257,600
01/10/2019 24,500 -1.10 ▼ -4.49 25,600 25,750 24,500 965 23,642,500
30/09/2019 25,600 -0.40 ▼ -1.56 26,000 26,000 25,600 699 17,894,400
27/09/2019 26,000 -0.50 ▼ -1.92 26,500 26,500 25,800 1,186 30,836,000
26/09/2019 26,500 0.10 ▲ 0.38 26,350 26,900 26,000 73 1,934,500
25/09/2019 26,350 0.30 ▲ 1.14 26,050 26,350 25,700 335 8,827,250
24/09/2019 26,050 -0.80 ▼ -3.07 26,900 26,400 26,000 210 5,470,500
23/09/2019 26,900 1.30 ▲ 4.83 25,600 26,900 25,500 2,110 56,759,000
20/09/2019 25,600 0.00 ■■ 0.00 25,600 25,600 25,000 401 10,265,600
19/09/2019 25,600 -0.50 ▼ -1.95 26,100 25,950 25,500 886 22,681,600
18/09/2019 26,100 -0.40 ▼ -1.53 26,550 27,000 25,700 2,588 67,546,800
17/09/2019 26,550 -0.80 ▼ -3.01 27,400 27,700 26,550 666 17,682,300
16/09/2019 27,400 -0.60 ▼ -2.19 27,950 28,350 27,400 520 14,248,000
13/09/2019 27,950 0.10 ▲ 0.36 27,800 27,950 27,500 303 8,468,850
12/09/2019 27,800 -0.20 ▼ -0.72 28,000 28,350 27,800 302 8,395,600
11/09/2019 28,000 0.20 ▲ 0.71 27,800 28,000 27,750 254 7,112,000
10/09/2019 28,200 -0.30 ▼ -1.06 28,500 28,400 27,800 1,210 34,122,000
09/09/2019 28,500 -0.30 ▼ -1.05 28,750 29,000 27,800 2,566 73,131,000
06/09/2019 28,750 -0.30 ▼ -1.04 29,000 29,000 28,400 85 2,443,750
05/09/2019 29,000 -0.40 ▼ -1.38 29,400 29,800 29,000 446 12,934,000
04/09/2019 29,400 0.70 ▲ 2.38 28,700 29,400 28,700 1,816 53,390,400
03/09/2019 28,700 0.10 ▲ 0.35 28,600 29,000 28,500 1,055 30,278,500
30/08/2019 28,600 0.70 ▲ 2.45 27,900 28,750 27,900 998 28,542,800
29/08/2019 27,900 -0.10 ▼ -0.36 27,950 28,000 27,800 1,417 39,534,300
28/08/2019 27,950 -0.20 ▼ -0.72 28,100 28,350 27,950 1,364 38,123,800
27/08/2019 28,100 -0.30 ▼ -1.07 28,400 29,000 28,000 555 15,595,500
26/08/2019 28,400 0.20 ▲ 0.70 28,200 28,800 28,400 405 11,502,000
23/08/2019 28,200 -0.30 ▼ -1.06 28,500 28,650 28,150 713 20,106,600
22/08/2019 28,500 0.10 ▲ 0.35 28,400 28,600 28,000 1,897 54,064,500
21/08/2019 28,400 -0.10 ▼ -0.35 28,450 28,450 27,900 1,265 35,926,000
20/08/2019 28,450 -0.10 ▼ -0.35 28,500 28,750 27,950 754 21,451,300
19/08/2019 28,500 0.30 ▲ 1.05 28,250 28,500 28,000 370 10,545,000
16/08/2019 28,250 0.00 ■■ 0.00 28,250 28,500 27,850 1,312 37,064,000
15/08/2019 28,250 0.30 ▲ 1.06 28,000 28,300 27,900 844 23,843,000
14/08/2019 28,000 0.00 ■■ 0.00 28,000 28,900 28,000 1,377 38,556,000
13/08/2019 28,000 -0.90 ▼ -3.21 28,850 29,000 28,000 896 25,088,000
12/08/2019 28,850 -0.30 ▼ -1.04 29,200 29,400 28,800 2,142 61,796,700
09/08/2019 29,200 -0.60 ▼ -2.05 29,800 30,400 29,000 1,483 43,303,600
08/08/2019 29,800 0.80 ▲ 2.68 29,000 29,800 28,900 1,154 34,389,200
07/08/2019 29,000 -0.50 ▼ -1.72 29,500 29,550 29,000 1,876 54,404,000
06/08/2019 29,500 -0.70 ▼ -2.37 30,200 30,200 29,000 2,306 68,027,000
05/08/2019 30,200 -0.50 ▼ -1.66 30,700 30,700 29,600 1,746 52,729,200
02/08/2019 30,700 0.50 ▲ 1.63 30,200 30,800 30,200 1,042 31,989,400
01/08/2019 30,200 -2.30 ▼ -7.62 32,450 31,900 30,200 5,193 156,828,600
31/07/2019 32,450 -2.40 ▼ -7.40 34,850 33,200 32,450 2,819 91,476,550
30/07/2019 34,850 -0.10 ▼ -0.29 35,000 35,500 32,550 1,837 64,019,450
29/07/2019 35,000 -1.00 ▼ -2.86 36,000 36,000 35,000 201 7,035,000
26/07/2019 36,000 -0.30 ▼ -0.83 36,250 36,150 36,000 111 3,996,000
25/07/2019 36,250 -0.10 ▼ -0.28 36,350 36,250 35,050 197 7,141,250
24/07/2019 36,350 0.80 ▲ 2.20 35,600 36,350 35,000 1,054 38,312,900
23/07/2019 35,600 -0.80 ▼ -2.25 36,400 36,200 35,350 223 7,938,800
22/07/2019 36,400 -0.30 ▼ -0.82 36,700 36,700 36,000 429 15,615,600
19/07/2019 36,700 0.60 ▲ 1.63 36,150 36,700 36,000 416 15,267,200
18/07/2019 36,150 0.00 ■■ 0.00 36,100 36,150 36,000 577 20,858,550
17/07/2019 36,100 -0.50 ▼ -1.39 36,650 37,000 36,100 10 361,000
16/07/2019 36,650 -0.10 ▼ -0.27 36,750 36,800 36,000 234 8,576,100
15/07/2019 36,750 0.30 ▲ 0.82 36,500 36,750 35,900 709 26,055,750
12/07/2019 36,500 -0.50 ▼ -1.37 37,000 36,800 36,000 355 12,957,500
11/07/2019 37,000 1.00 ▲ 2.70 36,000 37,000 36,000 1,260 46,620,000
10/07/2019 36,000 -0.80 ▼ -2.22 36,750 36,600 35,000 278 10,008,000
09/07/2019 36,750 0.80 ▲ 2.18 36,000 36,750 35,900 227 8,342,250
08/07/2019 36,000 -1.00 ▼ -2.78 37,000 36,950 36,000 69 2,484,000
05/07/2019 37,000 0.20 ▲ 0.54 36,800 37,150 34,250 717 26,529,000
04/07/2019 36,800 0.30 ▲ 0.82 36,500 36,800 36,000 833 30,654,400
03/07/2019 36,500 0.00 ■■ 0.00 36,500 36,900 36,000 632 23,068,000
02/07/2019 36,500 -0.40 ▼ -1.10 36,900 37,400 36,300 292 10,658,000
01/07/2019 36,900 0.70 ▲ 1.90 36,200 37,200 36,300 890 32,841,000
28/06/2019 36,200 -0.50 ▼ -1.38 36,700 36,800 36,000 692 25,050,400
27/06/2019 36,700 -0.60 ▼ -1.63 37,300 37,000 35,850 236 8,661,200
26/06/2019 37,300 1.50 ▲ 4.02 35,850 37,300 36,000 322 12,010,600
25/06/2019 35,850 0.90 ▲ 2.51 35,000 36,000 35,000 98 3,513,300
24/06/2019 35,000 -1.60 ▼ -4.57 36,600 36,600 35,000 641 22,435,000
21/06/2019 36,600 -0.90 ▼ -2.46 37,500 37,000 36,600 401 14,676,600
20/06/2019 37,500 -5.10 ▼ -13.60 42,600 37,800 37,000 150 5,625,000
19/06/2019 42,600 -0.20 ▼ -0.47 42,800 42,800 42,000 502 21,385,200
18/06/2019 42,800 -0.10 ▼ -0.23 42,900 42,900 42,000 354 15,151,200
17/06/2019 42,900 -0.10 ▼ -0.23 43,000 42,900 42,000 452 19,390,800
16/06/2019 43,000 0.00 ■■ 0.00 43,000 43,500 43,000 325 13,975,000
14/06/2019 43,000 0.00 ■■ 0.00 43,000 43,500 43,000 325 13,975,000
13/06/2019 43,400 0.10 ▲ 0.23 43,300 43,900 43,000 654 28,383,600
11/06/2019 43,300 0.30 ▲ 0.69 43,000 43,900 43,000 1,081 46,807,300
10/06/2019 43,000 0.10 ▲ 0.23 42,900 43,300 42,250 1,545 66,435,000
09/06/2019 42,900 1.40 ▲ 3.26 41,500 42,900 41,500 515 22,093,500
07/06/2019 42,900 1.40 ▲ 3.26 41,500 42,900 41,500 515 22,093,500
06/06/2019 41,500 -0.70 ▼ -1.69 42,200 42,500 41,500 873 36,229,500
05/06/2019 42,200 1.30 ▲ 3.08 40,900 42,200 40,150 1,978 83,471,600
04/06/2019 40,900 0.30 ▲ 0.73 40,600 41,500 40,900 845 34,560,500
03/06/2019 40,600 -0.90 ▼ -2.22 41,500 42,900 40,300 2,652 107,671,200
02/06/2019 41,500 -0.80 ▼ -1.93 42,300 42,150 40,100 947 39,300,500
31/05/2019 41,500 -0.80 ▼ -1.93 42,300 42,150 40,100 947 39,300,500
30/05/2019 42,300 -0.60 ▼ -1.42 42,900 42,850 42,300 396 16,750,800
29/05/2019 42,900 -0.10 ▼ -0.23 43,000 43,300 42,050 709 30,416,100
28/05/2019 43,000 -0.10 ▼ -0.23 43,100 43,200 42,400 106 4,558,000
27/05/2019 43,100 0.70 ▲ 1.62 42,400 43,400 41,200 1,639 70,640,900
26/05/2019 42,400 -2.40 ▼ -5.66 44,800 44,750 42,000 5,318 225,483,200
24/05/2019 42,400 -2.40 ▼ -5.66 44,800 44,750 42,000 5,318 225,483,200
23/05/2019 44,800 -0.20 ▼ -0.45 45,000 45,000 43,600 705 31,584,000
22/05/2019 45,000 -0.30 ▼ -0.67 45,300 45,300 44,200 1,622 72,990,000
21/05/2019 45,300 2.90 ▲ 6.40 42,400 45,350 41,650 7,611 344,778,300
20/05/2019 42,400 -0.20 ▼ -0.47 42,600 42,600 41,300 2,244 95,145,600
19/05/2019 42,600 -0.10 ▼ -0.23 42,700 42,600 41,000 1,285 54,741,000
17/05/2019 42,600 -0.10 ▼ -0.23 42,700 42,600 41,000 1,285 54,741,000
16/05/2019 42,700 -0.10 ▼ -0.23 42,800 42,800 42,600 282 12,041,400
15/05/2019 42,800 -0.60 ▼ -1.40 43,350 43,300 42,800 1,040 44,512,000
14/05/2019 43,350 0.50 ▲ 1.15 42,900 43,350 42,500 1,100 47,685,000
13/05/2019 42,900 -0.20 ▼ -0.47 43,100 43,450 42,500 865 37,108,500
12/05/2019 43,100 -0.10 ▼ -0.23 43,200 43,500 41,200 976 42,065,600
10/05/2019 43,100 -0.10 ▼ -0.23 43,200 43,500 41,200 976 42,065,600
09/05/2019 43,200 0.60 ▲ 1.39 42,650 43,200 42,000 1,953 84,369,600
08/05/2019 42,650 -0.30 ▼ -0.70 42,900 43,000 41,500 130 5,544,500
07/05/2019 42,900 0.10 ▲ 0.23 42,800 42,900 41,700 257 11,025,300
06/05/2019 42,800 0.80 ▲ 1.87 42,000 43,400 41,550 1,515 64,842,000
05/05/2019 42,000 -0.50 ▼ -1.19 42,500 43,200 41,550 650 27,300,000
03/05/2019 42,000 -0.50 ▼ -1.19 42,500 43,200 41,550 650 27,300,000
02/05/2019 42,500 1.30 ▲ 3.06 41,200 42,500 41,200 3,055 129,837,500
01/05/2019 41,200 -1.20 ▼ -2.91 42,400 42,000 41,200 2,050 84,460,000
30/04/2019 41,200 -1.20 ▼ -2.91 42,400 42,000 41,200 2,050 84,460,000
29/04/2019 41,200 -1.20 ▼ -2.91 42,400 42,000 41,200 2,050 84,460,000
28/04/2019 41,200 -1.20 ▼ -2.91 42,400 42,000 41,200 2,050 84,460,000
26/04/2019 41,200 -1.20 ▼ -2.91 42,400 42,000 41,200 2,050 84,460,000
25/04/2019 42,400 0.40 ▲ 0.94 42,000 42,400 41,700 263 11,151,200
24/04/2019 42,000 0.00 ■■ 0.00 42,000 42,200 41,600 2,922 122,724,000
23/04/2019 42,000 -0.50 ▼ -1.19 42,500 42,900 42,000 3,037 127,554,000
22/04/2019 42,500 -1.30 ▼ -3.06 43,800 43,000 42,000 426 18,105,000
21/04/2019 43,800 0.00 ■■ 0.00 43,800 44,000 43,500 473 20,717,400
19/04/2019 43,800 0.00 ■■ 0.00 43,800 44,000 43,500 473 20,717,400
18/04/2019 43,800 -0.20 ▼ -0.46 44,000 44,200 42,500 296 12,964,800
17/04/2019 44,000 -1.50 ▼ -3.41 45,500 45,500 43,100 303 13,332,000
16/04/2019 45,500 0.90 ▲ 1.98 44,600 45,500 43,500 1,635 74,392,500
15/04/2019 44,600 0.30 ▲ 0.67 44,300 45,000 44,300 1,580 70,468,000
12/04/2019 44,600 0.30 ▲ 0.67 44,300 45,000 44,300 1,580 70,468,000
11/04/2019 44,300 0.50 ▲ 1.13 43,800 44,400 43,900 567 25,118,100
10/04/2019 43,800 -0.30 ▼ -0.68 44,100 44,700 43,700 2,262 99,075,600
09/04/2019 44,100 -2.40 ▼ -5.44 46,500 46,500 44,000 2,956 130,359,600
08/04/2019 46,500 -0.50 ▼ -1.08 47,000 47,000 45,400 2,974 138,291,000
05/04/2019 47,000 0.40 ▲ 0.85 46,600 47,000 45,300 1,724 81,028,000
04/04/2019 46,600 2.60 ▲ 5.58 44,000 46,600 43,700 5,085 236,961,000
03/04/2019 44,000 1.40 ▲ 3.18 42,600 44,000 42,500 2,179 95,876,000
02/04/2019 42,600 0.10 ▲ 0.23 42,500 43,300 42,500 871 37,104,600
01/04/2019 42,500 0.00 ■■ 0.00 42,500 43,400 42,500 2,147 91,247,500
30/03/2019 37,200 -0.80 ▼ -2.15 38,000 37,200 36,200 8,030 298,716,000
29/03/2019 42,500 1.10 ▲ 2.59 41,400 43,350 42,500 3,754 159,545,000
28/03/2019 41,400 -2.00 ▼ -4.83 43,400 43,400 41,400 1,018 42,145,200
27/03/2019 43,400 -0.20 ▼ -0.46 43,600 44,000 43,400 1,360 59,024,000
26/03/2019 43,600 1.70 ▲ 3.90 41,950 43,600 40,500 2,158 94,088,800
25/03/2019 41,950 -3.20 ▼ -7.63 45,100 43,100 41,950 6,026 252,790,700
22/03/2019 45,100 -0.50 ▼ -1.11 45,650 46,000 44,500 3,676 165,787,600
21/03/2019 45,650 -2.10 ▼ -4.60 47,700 47,900 45,650 1,266 57,792,900
20/03/2019 47,700 0.40 ▲ 0.84 47,300 47,850 46,000 3,285 156,694,500
19/03/2019 47,300 -2.20 ▼ -4.65 49,500 49,500 47,300 3,450 163,185,000
18/03/2019 49,500 1.00 ▲ 2.02 48,500 50,000 48,950 6,836 338,382,000
15/03/2019 48,500 0.00 ■■ 0.00 48,500 49,900 48,000 2,734 132,599,000
14/03/2019 48,500 0.00 ■■ 0.00 48,500 49,000 48,200 2,169 105,196,500
13/03/2019 48,500 -2.00 ▼ -4.12 50,500 50,800 48,500 3,836 186,046,000
12/03/2019 50,500 1.30 ▲ 2.57 49,200 51,000 49,100 2,948 148,874,000
11/03/2019 49,200 1.20 ▲ 2.44 48,000 49,300 47,200 3,182 156,554,400
08/03/2019 48,000 0.00 ■■ 0.00 48,000 48,400 46,800 3,901 187,248,000
07/03/2019 48,000 -1.00 ▼ -2.08 49,000 49,500 47,600 3,037 145,776,000
06/03/2019 49,000 1.50 ▲ 3.06 47,500 49,000 46,450 3,712 181,888,000
05/03/2019 47,500 -1.00 ▼ -2.11 48,500 48,500 46,300 2,921 138,747,500
04/03/2019 48,500 2.60 ▲ 5.36 45,900 49,050 47,500 4,296 208,356,000
01/03/2019 45,900 3.00 ▲ 6.54 42,900 45,900 43,000 10,655 489,064,500
28/02/2019 42,900 0.30 ▲ 0.70 42,650 43,700 42,000 5,569 238,910,100
27/02/2019 42,650 -0.90 ▼ -2.11 43,500 43,800 42,500 4,091 174,481,150
26/02/2019 43,500 1.60 ▲ 3.68 41,900 44,400 41,900 7,292 317,202,000
25/02/2019 41,900 -0.90 ▼ -2.15 42,800 42,800 41,600 2,982 124,945,800
22/02/2019 42,800 0.20 ▲ 0.47 42,600 43,500 42,600 2,482 106,229,600
21/02/2019 42,600 -0.40 ▼ -0.94 43,000 43,000 42,100 1,592 67,819,200
20/02/2019 43,000 -1.00 ▼ -2.33 44,000 44,000 41,100 1,387 59,641,000
19/02/2019 44,000 0.20 ▲ 0.45 43,800 44,500 43,100 2,980 131,120,000
18/02/2019 43,800 1.80 ▲ 4.11 41,950 44,500 41,500 6,000 262,800,000
15/02/2019 41,950 -1.50 ▼ -3.58 43,400 42,800 41,500 1,450 60,827,500
14/02/2019 43,400 0.00 ■■ 0.00 43,400 44,800 42,100 249 10,806,600
13/02/2019 43,400 2.80 ▲ 6.45 40,600 43,400 40,600 7,681 333,355,400
12/02/2019 40,600 -1.30 ▼ -3.20 41,900 42,000 40,300 4,859 197,275,400
11/02/2019 41,900 -0.10 ▼ -0.24 42,000 42,900 41,500 3,740 156,706,000
01/02/2019 42,000 -0.30 ▼ -0.71 42,250 43,000 41,500 2,697 113,274,000
31/01/2019 42,250 2.80 ▲ 6.63 39,500 42,250 39,900 5,978 252,570,500
30/01/2019 39,500 2.10 ▲ 5.32 37,450 39,700 37,400 6,414 253,353,000
29/01/2019 37,450 0.00 ■■ 0.00 37,500 37,900 37,000 1,104 41,344,800
28/01/2019 37,500 0.30 ▲ 0.80 37,250 37,850 36,600 1,785 66,937,500
25/01/2019 37,250 -1.20 ▼ -3.22 38,400 38,300 37,250 1,923 71,631,750
24/01/2019 38,400 0.00 ■■ 0.00 38,400 38,500 38,000 962,000 36,940,800,000
23/01/2019 38,400 -0.10 ▼ -0.26 38,500 38,800 38,000 1,118,000 42,931,200,000
22/01/2019 38,500 0.50 ▲ 1.30 38,000 38,500 38,000 3,530,000 135,905,000,000
21/01/2019 38,000 0.40 ▲ 1.05 37,600 39,100 37,000 53,680 2,039,840,000
19/01/2019 40,000 2.00 ▲ 5.00 38,000 37,800 37,300 2,500 100,000,000
18/01/2019 37,600 -0.40 ▼ -1.06 38,000 37,800 37,300 16,570 623,032,000
17/01/2019 38,000 1.00 ▲ 2.63 37,000 38,100 37,000 69,550 2,642,900,000
16/01/2019 37,000 0.80 ▲ 2.16 37,000 38,050 37,000 77,150 2,854,550,000
15/01/2019 37,000 2.40 ▲ 6.49 34,600 37,000 35,000 95,860 3,546,820,000
14/01/2019 34,600 -0.65 ▼ -1.88 35,250 35,200 34,500 36,140 1,250,444,000
11/01/2019 35,250 0.25 ▲ 0.71 35,000 35,350 35,000 39,420 1,389,555,000
10/01/2019 35,000 0.15 ▲ 0.43 34,850 35,500 34,000 66,030 2,311,050,000
09/01/2019 34,850 0.05 ▲ 0.14 34,800 34,850 33,800 3,630 126,505,500
08/01/2019 34,800 -0.05 ▼ -0.14 34,800 35,000 34,750 8,440 293,712,000
07/01/2019 34,800 0.30 ▲ 0.86 34,500 35,000 34,200 29,620 1,030,776,000
04/01/2019 34,500 0.50 ▲ 1.45 34,000 34,500 32,700 24,090 831,105,000
03/01/2019 34,000 -1.60 ▼ -4.71 35,600 35,000 33,800 158,460 5,387,640,000
02/01/2019 35,600 0.60 ▲ 1.69 35,000 35,800 35,000 54,890 1,954,084,000
28/12/2018 35,000 -0.50 ▼ -1.43 35,500 35,950 34,700 99,680 3,488,800,000
27/12/2018 35,500 0.70 ▲ 1.97 34,800 35,600 34,300 14,410 511,555,000
26/12/2018 34,800 1.60 ▲ 4.60 33,200 35,000 33,000 62,010 2,157,948,000
25/12/2018 33,200 -1.60 ▼ -4.82 34,800 34,000 33,000 51,450 1,708,140,000
24/12/2018 34,800 -1.20 ▼ -3.45 36,000 35,950 34,400 19,970 694,956,000
21/12/2018 36,000 -1.15 ▼ -3.19 36,000 36,300 34,750 4,140 149,040,000
20/12/2018 36,000 0.90 ▲ 2.50 35,100 36,700 34,200 31,460 1,132,560,000
19/12/2018 35,100 -1.30 ▼ -3.70 36,400 36,950 34,600 27,420 962,442,000
18/12/2018 36,400 -1.10 ▼ -3.02 37,500 37,450 35,500 15,010 546,364,000
17/12/2018 37,500 0.80 ▲ 2.13 36,700 38,000 36,700 7,770 291,375,000
16/12/2018 36,700 -0.80 ▼ -2.18 37,500 38,400 36,700 14,900 546,830,000
14/12/2018 36,700 -0.80 ▼ -2.18 37,500 38,400 36,700 14,900 546,830,000
13/12/2018 37,500 -0.20 ▼ -0.53 37,700 38,000 36,800 44,220 1,658,250,000
12/12/2018 37,700 1.05 ▲ 2.79 36,650 38,500 36,650 9,120 343,824,000
11/12/2018 36,650 -2.30 ▼ -6.28 38,950 39,100 36,650 2,010 73,666,500
10/12/2018 38,950 -0.15 ▼ -0.39 39,100 38,950 38,100 9,200 358,340,000
09/12/2018 39,100 -0.10 ▼ -0.26 39,100 39,700 38,700 12,490 488,359,000
07/12/2018 39,100 -0.10 ▼ -0.26 39,100 39,700 38,700 12,490 488,359,000
06/12/2018 39,100 -0.40 ▼ -1.02 39,500 39,600 39,000 10,960 428,536,000
05/12/2018 39,500 0.30 ▲ 0.76 39,200 40,000 38,400 33,000 1,303,500,000
04/12/2018 39,200 2.25 ▲ 5.74 36,950 39,200 36,500 39,110 1,533,112,000
03/12/2018 36,950 -0.25 ▼ -0.68 37,200 37,800 36,500 46,270 1,709,676,500
30/11/2018 37,200 -0.80 ▼ -2.15 38,000 37,200 36,200 8,030 298,716,000
29/11/2018 38,000 0.45 ▲ 1.18 37,550 38,350 37,300 3,030 115,140,000
28/11/2018 37,550 0.25 ▲ 0.67 37,300 37,850 36,400 22,710 852,760,500
27/11/2018 37,300 -2.70 ▼ -7.24 40,000 40,000 37,300 103,840 3,873,232,000
26/11/2018 40,000 -0.90 ▼ -2.25 40,900 40,900 39,100 8,360 334,400,000
23/11/2018 40,900 0.40 ▲ 0.98 40,500 40,900 39,900 19,730 806,957,000
22/11/2018 40,500 -1.30 ▼ -3.21 41,800 42,800 39,900 36,370 1,472,985,000
21/11/2018 41,800 0.80 ▲ 1.91 41,000 41,800 38,300 31,950 1,335,510,000
20/11/2018 41,000 -0.70 ▼ -1.71 41,700 42,000 40,600 18,080 741,280,000
19/11/2018 41,700 -2.20 ▼ -5.28 43,900 43,000 41,700 29,260 1,220,142,000
16/11/2018 43,900 -0.10 ▼ -0.23 44,000 44,500 42,100 28,690 1,259,491,000
15/11/2018 44,000 -1.00 ▼ -2.27 45,000 44,900 42,000 12,330 542,520,000
14/11/2018 45,000 1.75 ▲ 3.89 43,250 45,600 44,000 95,140 4,281,300,000
13/11/2018 43,250 1.75 ▲ 4.05 41,500 44,400 41,000 145,370 6,287,252,500
12/11/2018 41,500 0.20 ▲ 0.48 41,300 41,700 40,200 29,290 1,215,535,000
11/11/2018 41,300 0.90 ▲ 2.18 40,400 41,500 40,400 48,860 2,017,918,000
09/11/2018 41,300 0.90 ▲ 2.18 40,400 41,500 40,400 48,860 2,017,918,000
08/11/2018 40,400 -1.10 ▼ -2.72 41,500 42,400 40,200 47,530 1,920,212,000
07/11/2018 41,500 0.50 ▲ 1.20 41,000 42,900 39,500 57,410 2,382,515,000
06/11/2018 41,000 0.40 ▲ 0.98 40,600 42,100 40,000 13,530 554,730,000
05/11/2018 40,600 2.65 ▲ 6.53 37,950 40,600 39,000 171,420 6,959,652,000
04/11/2018 37,950 2.45 ▲ 6.46 35,500 37,950 35,500 59,120 2,243,604,000
02/11/2018 37,950 2.45 ▲ 6.46 35,500 37,950 35,500 59,120 2,243,604,000
01/11/2018 35,500 0.20 ▲ 0.56 35,300 35,600 35,300 29,390 1,043,345,000
31/10/2018 35,300 0.60 ▲ 1.70 34,700 35,400 34,800 8,090 285,577,000
30/10/2018 34,700 0.40 ▲ 1.15 34,300 34,700 33,300 1,510 52,397,000
29/10/2018 34,300 -0.40 ▼ -1.17 34,700 34,450 34,200 6,800 233,240,000
26/10/2018 34,700 0.20 ▲ 0.58 34,500 34,800 34,600 7,000 242,900,000
25/10/2018 34,500 -0.40 ▼ -1.16 34,500 34,500 34,100 9,230 318,435,000
24/10/2018 34,500 -0.65 ▼ -1.88 34,500 34,600 33,850 470 16,215,000
23/10/2018 34,500 0.40 ▲ 1.16 34,100 34,800 34,000 36,410 1,256,145,000
22/10/2018 34,100 0.10 ▲ 0.29 34,000 34,600 32,000 3,680 125,488,000
21/10/2018 34,000 -0.50 ▼ -1.47 34,500 34,000 34,000 100 3,400,000
19/10/2018 34,000 -0.50 ▼ -1.47 34,500 34,000 34,000 100 3,400,000
18/10/2018 34,500 -0.30 ▼ -0.87 34,800 34,800 34,400 470 16,215,000
17/10/2018 34,800 0.10 ▲ 0.29 34,700 34,800 34,000 130 4,524,000
15/10/2018 34,700 -0.70 ▼ -2.02 34,700 34,700 33,550 12,700 440,690,000
14/10/2018 34,700 -1.50 ▼ -4.32 34,000 34,700 32,500 1,290 44,763,000
12/10/2018 34,700 -1.50 ▼ -4.32 34,000 34,700 32,500 1,290 44,763,000
11/10/2018 34,000 -0.60 ▼ -1.76 34,600 34,000 32,500 86,750 2,949,500,000
10/10/2018 34,600 -0.20 ▼ -0.58 34,800 34,800 32,500 67,320 2,329,272,000
09/10/2018 34,800 -0.20 ▼ -0.57 35,000 35,000 34,000 15,550 541,140,000
08/10/2018 35,000 -0.10 ▼ -0.29 35,000 35,000 33,000 28,070 982,450,000
07/10/2018 35,000 -0.10 ▼ -0.29 35,100 36,000 35,000 6,350 222,250,000
05/10/2018 35,000 -0.10 ▼ -0.29 35,100 36,000 35,000 6,350 222,250,000
04/10/2018 35,100 -0.65 ▼ -1.85 35,750 35,800 35,100 2,040 71,604,000
03/10/2018 35,750 0.35 ▲ 0.98 35,400 36,900 34,000 2,970 106,177,500
02/10/2018 35,400 -0.10 ▼ -0.28 35,400 35,400 35,100 61,230 2,167,542,000
01/10/2018 35,400 -0.10 ▼ -0.28 35,500 35,400 35,200 89,110 3,154,494,000
30/09/2018 35,500 0.95 ▲ 2.68 35,500 36,500 35,500 43,400 1,540,700,000
28/09/2018 35,500 0.95 ▲ 2.68 35,500 36,500 35,500 43,400 1,540,700,000
27/09/2018 35,500 -0.10 ▼ -0.28 35,600 35,900 35,500 153,050 5,433,275,000
26/09/2018 35,600 0.40 ▲ 1.12 35,200 36,200 35,000 204,520 7,280,912,000
25/09/2018 35,200 -0.30 ▼ -0.85 35,500 35,650 34,500 112,580 3,962,816,000
24/09/2018 35,500 0.25 ▲ 0.70 35,500 35,750 35,500 162,830 5,780,465,000
22/09/2018 35,500 -0.30 ▼ -0.85 35,800 36,100 34,000 105,870 3,758,385,000
21/09/2018 35,500 -0.30 ▼ -0.85 35,800 36,100 34,000 105,870 3,758,385,000
20/09/2018 35,800 0.80 ▲ 2.23 35,000 36,000 32,550 12,110 433,538,000
19/09/2018 35,000 -1.50 ▼ -4.29 36,500 36,500 34,100 127,250 4,453,750,000
18/09/2018 36,500 -0.70 ▼ -1.92 37,200 37,000 35,000 39,570 1,444,305,000
17/09/2018 37,200 2.20 ▲ 5.91 35,000 37,400 34,900 158,010 5,877,972,000
15/09/2018 35,000 1.80 ▲ 5.14 33,200 35,000 32,100 455,790 15,952,650,000
14/09/2018 35,000 1.80 ▲ 5.14 33,200 35,000 32,100 455,790 15,952,650,000
13/09/2018 33,200 0.60 ▲ 1.81 32,600 34,500 32,500 90,140 2,992,648,000
12/09/2018 32,600 1.30 ▲ 3.99 31,300 33,450 32,000 317,120 10,338,112,000
11/09/2018 31,300 0.30 ▲ 0.96 31,000 31,600 30,200 105,380 3,298,394,000
10/09/2018 31,000 1.80 ▲ 5.81 29,200 31,100 29,000 160,800 4,984,800,000
07/09/2018 29,200 -0.10 ▼ -0.34 29,300 30,100 27,600 8,820 257,544,000
06/09/2018 29,300 0.70 ▲ 2.39 29,300 30,100 29,300 5,210 152,653,000
05/09/2018 29,300 0.30 ▲ 1.02 29,000 29,800 28,500 37,100 1,087,030,000
04/09/2018 29,000 0.50 ▲ 1.72 28,500 30,100 28,500 79,750 2,312,750,000
03/09/2018 28,500 1.25 ▲ 4.39 27,250 28,750 26,500 26,990 769,215,000
31/08/2018 28,500 1.25 ▲ 4.39 27,250 28,750 26,500 26,990 769,215,000
30/08/2018 27,250 -0.05 ▼ -0.18 27,300 27,600 26,500 1,070 29,157,500
29/08/2018 27,300 0.00 ■■ 0.00 27,300 27,300 27,300 300 8,190,000
28/08/2018 27,300 0.00 ■■ 0.00 27,300 27,300 27,300 110 3,003,000
27/08/2018 27,300 0.80 ▲ 2.93 26,500 27,350 26,000 480 13,104,000
24/08/2018 26,500 -0.50 ▼ -1.89 27,000 26,500 26,500 400 10,600,000
23/08/2018 27,000 0.20 ▲ 0.74 26,800 27,350 27,000 20 540,000
22/08/2018 26,800 -0.60 ▼ -2.24 27,400 26,800 26,800 140 3,752,000
21/08/2018 27,400 0.10 ▲ 0.36 27,300 27,400 27,000 210 5,754,000
20/08/2018 28,800 0.80 ▲ 2.78 28,000 28,800 28,800 30 864,000
19/08/2018 28,000 -0.45 ▼ -1.61 28,450 28,400 27,950 2,510 70,280,000
17/08/2018 28,000 -0.45 ▼ -1.61 28,450 28,400 27,950 2,510 70,280,000
16/08/2018 28,450 -0.95 ▼ -3.34 29,400 28,450 27,700 80 2,276,000
15/08/2018 28,450 -0.95 ▼ -3.34 29,400 28,450 27,700 80 2,276,000
14/08/2018 29,400 0.70 ▲ 2.38 28,700 29,400 27,300 2,690 79,086,000
13/08/2018 28,700 1.70 ▲ 5.92 27,000 28,700 27,000 460 13,202,000
10/08/2018 27,000 -1.00 ▼ -3.70 28,000 28,450 27,000 100 2,700,000
09/08/2018 28,000 0.20 ▲ 0.71 28,000 28,500 28,000 280 7,840,000
08/08/2018 28,000 0.05 ▲ 0.18 27,950 28,500 28,000 20 560,000
07/08/2018 27,950 -0.05 ▼ -0.18 28,000 28,000 27,000 520 14,534,000
06/08/2018 28,000 0.40 ▲ 1.43 28,000 28,500 28,000 1,170 32,760,000
03/08/2018 28,000 -0.80 ▼ -2.86 28,800 28,700 27,500 490 13,720,000
02/08/2018 28,800 -0.20 ▼ -0.69 29,000 28,800 27,350 110 3,168,000
01/08/2018 29,000 0.10 ▲ 0.34 28,900 29,200 27,100 400 11,600,000
31/07/2018 28,900 0.45 ▲ 1.56 28,450 29,000 26,850 250 7,225,000
30/07/2018 28,450 -0.65 ▼ -2.28 29,100 28,450 27,100 40 1,138,000
29/07/2018 29,100 0.70 ▲ 2.41 28,400 29,100 28,950 70 2,037,000
27/07/2018 29,100 0.70 ▲ 2.41 28,400 29,100 28,950 70 2,037,000
26/07/2018 28,400 0.90 ▲ 3.17 27,500 28,400 27,500 40 1,136,000
25/07/2018 27,500 -0.90 ▼ -3.27 28,400 29,000 26,550 590 16,225,000
24/07/2018 28,400 0.00 ■■ 0.00 27,400 28,400 28,400 20 568,000
23/07/2018 27,400 -0.10 ▼ -0.36 27,500 27,400 27,000 510 13,974,000
22/07/2018 27,500 -0.80 ▼ -2.91 28,300 27,900 27,500 50,400 1,386,000,000
20/07/2018 27,500 -0.80 ▼ -2.91 28,300 27,900 27,500 50,400 1,386,000,000
19/07/2018 28,300 0.80 ▲ 2.83 27,500 28,300 28,300 10 283,000
18/07/2018 27,500 -0.50 ▼ -1.82 27,500 27,500 27,000 10,440 287,100,000
16/07/2018 27,500 -0.80 ▼ -2.91 27,500 27,500 26,700 230 6,325,000
15/07/2018 27,500 -0.30 ▼ -1.09 27,800 27,500 27,000 1,010 27,775,000
13/07/2018 27,500 -0.30 ▼ -1.09 27,800 27,500 27,000 1,010 27,775,000
12/07/2018 27,800 -0.20 ▼ -0.72 28,000 28,500 27,800 110 3,058,000
11/07/2018 27,800 -0.20 ▼ -0.72 28,000 28,500 27,800 110 3,058,000
10/07/2018 28,000 0.50 ▲ 1.79 27,500 28,000 27,000 250 7,000,000
09/07/2018 27,500 0.50 ▲ 1.82 27,000 27,500 27,500 10 275,000
08/07/2018 27,000 -0.90 ▼ -3.33 27,900 27,000 26,000 210 5,670,000
06/07/2018 27,000 -0.90 ▼ -3.33 27,900 27,000 26,000 210 5,670,000
05/07/2018 27,900 -1.00 ▼ -3.58 28,900 28,000 27,000 1,030 28,737,000
04/07/2018 28,900 0.40 ▲ 1.38 28,500 28,900 28,900 510 14,739,000
03/07/2018 28,500 -0.50 ▼ -1.75 29,000 28,500 27,000 410 11,685,000
30/06/2018 29,000 1.00 ▲ 3.45 28,000 0 0 600 17,400,000
29/06/2018 29,000 1.00 ▲ 3.45 28,000 29,000 28,000 600 17,400,000
27/06/2018 28,000 0.20 ▲ 0.71 27,800 28,600 27,900 1,320 36,960,000
26/06/2018 27,800 -0.20 ▼ -0.72 28,000 27,800 27,750 1,800 50,040,000
25/06/2018 28,000 0.20 ▲ 0.71 27,800 28,000 28,000 20 560,000
24/06/2018 27,800 0.20 ▲ 0.72 27,600 28,000 26,500 1,930 53,654,000
22/06/2018 27,800 0.20 ▲ 0.72 27,600 28,000 26,500 1,930 53,654,000
21/06/2018 27,600 0.20 ▲ 0.72 27,400 27,700 27,600 400 11,040,000
20/06/2018 27,400 0.50 ▲ 1.82 26,900 27,600 25,300 180 4,932,000
19/06/2018 26,900 -0.50 ▼ -1.86 26,900 27,200 26,400 7,140 192,066,000
18/06/2018 26,900 -0.40 ▼ -1.49 26,900 27,100 26,500 160 4,304,000
17/06/2018 26,900 0.40 ▲ 1.49 26,500 26,900 26,500 3,050 82,045,000
15/06/2018 26,900 0.40 ▲ 1.49 26,500 26,900 26,500 3,050 82,045,000
14/06/2018 26,500 -0.15 ▼ -0.57 26,650 26,600 26,000 1,010 26,765,000
13/06/2018 26,650 -0.15 ▼ -0.56 26,800 26,650 26,000 2,690 71,688,500
12/06/2018 26,800 0.30 ▲ 1.12 26,500 26,900 26,050 30 804,000
11/06/2018 26,500 0.70 ▲ 2.64 25,800 26,700 26,500 320 8,480,000
10/06/2018 25,800 -0.90 ▼ -3.49 26,700 27,300 25,800 1,550 39,990,000
08/06/2018 25,800 -0.90 ▼ -3.49 26,700 27,300 25,800 1,550 39,990,000
07/06/2018 26,700 0.60 ▲ 2.25 26,700 27,300 26,700 3,400 90,780,000
06/06/2018 26,700 0.20 ▲ 0.75 26,700 26,900 26,650 13,130 350,571,000
05/06/2018 26,700 -0.30 ▼ -1.12 26,700 26,700 26,400 120 3,204,000
04/06/2018 26,700 0.20 ▲ 0.75 26,500 26,850 25,900 3,850 102,795,000
02/06/2018 26,500 -0.10 ▼ -0.38 26,500 26,800 25,550 6,940 183,910,000
01/06/2018 26,500 -0.10 ▼ -0.38 26,500 26,800 25,550 6,940 183,910,000
31/05/2018 26,500 -0.10 ▼ -0.38 26,600 26,600 25,000 4,210 111,565,000
30/05/2018 26,600 0.70 ▲ 2.63 25,900 26,600 26,400 60 1,596,000
29/05/2018 25,900 -0.10 ▼ -0.39 26,000 26,900 25,000 114,870 2,975,133,000
28/05/2018 26,000 -0.50 ▼ -1.92 26,500 26,400 26,000 202,330 5,260,580,000
27/05/2018 26,500 -0.30 ▼ -1.13 26,800 26,500 26,400 1,720 45,580,000
25/05/2018 26,500 -0.30 ▼ -1.13 26,800 26,500 26,400 1,720 45,580,000
24/05/2018 26,800 1.25 ▲ 4.66 25,550 26,800 26,800 20 536,000
23/05/2018 25,550 -1.25 ▼ -4.89 26,800 26,650 25,550 1,030 26,316,500
22/05/2018 26,800 0.55 ▲ 2.05 26,250 27,000 26,000 1,170 31,356,000
21/05/2018 26,250 0.00 ■■ 0.00 26,250 26,250 26,250 20 525,000
19/05/2018 26,250 -0.25 ▼ -0.95 26,500 26,400 25,000 1,840 48,300,000
18/05/2018 26,250 -0.25 ▼ -0.95 26,500 26,400 25,000 1,840 48,300,000
17/05/2018 26,500 -0.15 ▼ -0.57 26,650 27,400 25,200 2,220 58,830,000
16/05/2018 26,650 -0.75 ▼ -2.81 27,400 26,650 25,500 80 2,132,000
15/05/2018 27,400 1.30 ▲ 4.74 26,100 27,400 25,100 1,250 34,250,000
14/05/2018 26,100 0.60 ▲ 2.30 26,100 26,700 26,100 1,610 42,021,000
13/05/2018 26,100 -0.10 ▼ -0.38 26,200 26,200 24,750 2,050 53,505,000
11/05/2018 26,100 -0.10 ▼ -0.38 26,200 26,200 24,750 2,050 53,505,000
10/05/2018 26,200 -0.20 ▼ -0.76 26,400 26,400 25,900 7,570 198,334,000
08/05/2018 26,400 -0.80 ▼ -3.03 26,400 26,400 25,600 1,700 44,880,000
07/05/2018 26,400 -0.80 ▼ -3.03 26,400 26,400 25,600 1,700 44,880,000
05/05/2018 26,400 0.00 ■■ 0.00 26,400 26,400 26,300 15,000 396,000,000
04/05/2018 26,400 0.00 ■■ 0.00 26,400 26,400 26,300 15,000 396,000,000
03/05/2018 26,400 -0.10 ▼ -0.38 26,500 26,400 26,200 1,490 39,336,000
02/05/2018 26,400 -0.10 ▼ -0.38 26,500 26,400 26,200 1,490 39,336,000
30/04/2018 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 200 5,300,000
27/04/2018 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 200 5,300,000
26/04/2018 26,500 0.50 ▲ 1.89 26,000 26,500 26,500 60 1,590,000
25/04/2018 26,000 0.15 ▲ 0.58 25,850 26,200 26,000 130 3,380,000
24/04/2018 26,000 0.15 ▲ 0.58 25,850 26,200 26,000 130 3,380,000
23/04/2018 25,850 -0.15 ▼ -0.58 26,000 26,750 24,500 5,500 142,175,000
20/04/2018 26,000 -0.90 ▼ -3.46 26,000 26,000 25,100 1,110 28,860,000
19/04/2018 26,000 -0.40 ▼ -1.54 26,000 26,000 25,600 4,020 104,520,000
18/04/2018 26,000 -0.80 ▼ -3.08 26,800 26,800 25,200 5,570 144,820,000
13/04/2018 25,550 -0.05 ▼ -0.20 25,600 26,000 25,550 190 4,854,500
12/04/2018 25,600 -0.10 ▼ -0.39 25,700 25,600 25,600 10 256,000
11/04/2018 25,700 -0.10 ▼ -0.39 25,800 25,850 25,000 1,230 31,611,000
10/04/2018 25,800 0.20 ▲ 0.78 25,600 26,000 24,200 109,700 2,830,260,000
09/04/2018 25,600 -0.40 ▼ -1.56 26,000 25,700 25,600 5,430 139,008,000
06/04/2018 26,000 -26.00 ▼ -100.00 26,000 26,000 26,000 700 18,200,000
05/04/2018 26,000 0.55 ▲ 2.12 25,450 26,000 25,000 8,620 224,120,000
04/04/2018 25,450 -0.05 ▼ -0.20 25,500 25,900 25,300 5,420 137,939,000
03/04/2018 25,500 -0.50 ▼ -1.96 26,000 26,000 25,000 11,890 303,195,000
02/04/2018 26,000 -0.20 ▼ -0.77 26,200 26,500 25,200 17,060 443,560,000
30/03/2018 26,200 -0.10 ▼ -0.38 26,300 26,300 25,100 5,050 132,310,000
29/03/2018 26,300 -0.10 ▼ -0.38 26,400 26,400 26,000 9,610 252,743,000
28/03/2018 26,400 0.10 ▲ 0.38 26,300 26,500 26,200 7,750 204,600,000
27/03/2018 27,800 -0.60 ▼ -2.16 27,800 29,000 27,200 4,130 114,814,000
26/03/2018 27,800 0.35 ▲ 1.26 27,450 29,000 27,800 3,000 83,400,000
23/03/2018 27,450 0.35 ▲ 1.28 27,100 28,000 27,300 2,020 55,449,000
22/03/2018 27,100 0.40 ▲ 1.48 26,700 27,500 27,000 12,020 325,742,000
21/03/2018 26,700 -0.70 ▼ -2.62 27,400 27,500 26,700 16,070 429,069,000
20/03/2018 27,400 -0.10 ▼ -0.36 27,500 27,400 27,000 560 15,344,000
19/03/2018 27,500 -0.20 ▼ -0.73 27,500 27,700 27,500 4,950 136,125,000
16/03/2018 27,500 -0.20 ▼ -0.73 27,700 27,700 27,500 8,080 222,200,000
15/03/2018 27,700 0.10 ▲ 0.36 27,600 27,950 27,500 5,590 154,843,000
14/03/2018 27,600 0.10 ▲ 0.36 27,500 28,000 27,500 5,760 158,976,000
13/03/2018 27,500 0.10 ▲ 0.36 27,500 28,000 27,050 4,380 120,450,000
12/03/2018 27,500 0.10 ▲ 0.36 27,400 27,700 27,400 18,670 513,425,000
09/03/2018 27,600 0.20 ▲ 0.72 27,400 27,700 27,400 48,450 1,337,220,000
08/03/2018 27,400 0.40 ▲ 1.46 27,000 27,900 26,700 10,870 297,838,000
07/03/2018 27,000 -0.30 ▼ -1.11 27,300 27,950 26,500 14,210 383,670,000
06/03/2018 27,300 -0.20 ▼ -0.73 27,500 28,000 26,600 780 21,294,000
05/03/2018 27,500 -1.00 ▼ -3.64 27,500 28,000 26,500 2,020 55,550,000
02/03/2018 27,500 0.15 ▲ 0.55 27,350 28,000 25,450 15,930 438,075,000
01/03/2018 27,350 0.20 ▲ 0.73 27,150 28,200 26,600 7,020 191,997,000
28/02/2018 27,150 -0.25 ▼ -0.92 27,400 27,200 26,600 2,590 70,318,500
27/02/2018 27,400 -0.10 ▼ -0.36 27,500 27,400 27,400 110 3,014,000
26/02/2018 27,500 0.35 ▲ 1.27 27,150 27,500 27,200 130 3,575,000
23/02/2018 27,150 0.65 ▲ 2.39 26,500 27,500 26,500 370 10,045,500
22/02/2018 26,500 0.30 ▲ 1.13 26,500 26,950 26,000 4,530 120,045,000
21/02/2018 26,500 -0.50 ▼ -1.89 27,000 28,200 26,400 2,170 57,505,000
13/02/2018 27,000 0.60 ▲ 2.22 26,400 28,000 24,750 410 11,070,000
12/02/2018 26,400 0.60 ▲ 2.27 25,800 26,400 26,000 240 6,336,000
09/02/2018 25,800 0.80 ▲ 3.10 25,000 25,800 25,800 10 258,000
08/02/2018 25,000 -0.50 ▼ -2.00 25,500 25,050 25,000 3,140 78,500,000
07/02/2018 25,500 0.50 ▲ 1.96 25,000 25,800 25,000 10,040 256,020,000
06/02/2018 25,000 -0.30 ▼ -1.20 25,000 25,000 24,700 21,530 538,250,000
05/02/2018 25,000 -0.45 ▼ -1.80 25,450 25,300 24,750 126,070 3,151,750,000
02/02/2018 25,450 0.35 ▲ 1.38 25,100 25,700 24,800 84,280 2,144,926,000
01/02/2018 25,100 -1.30 ▼ -5.18 26,400 26,450 25,100 6,350 159,385,000
31/01/2018 26,400 -0.40 ▼ -1.52 26,800 26,400 25,300 420 11,088,000
30/01/2018 26,800 0.90 ▲ 3.36 25,900 26,950 25,000 2,420 64,856,000
29/01/2018 25,900 0.10 ▲ 0.39 25,900 27,000 25,900 1,020 26,418,000
26/01/2018 25,900 0.60 ▲ 2.32 25,300 26,300 25,500 2,180 56,462,000
25/01/2018 25,300 -0.50 ▼ -1.98 25,200 26,950 25,300 32,280 816,684,000
24/01/2018 28,450 2.65 ▲ 9.31 25,800 26,950 25,000 9,010 256,334,500
22/01/2018 25,200 -0.60 ▼ -2.38 25,800 26,950 25,000 32,910 829,332,000
19/01/2018 25,800 -0.10 ▼ -0.39 25,900 26,450 24,650 30,750 793,350,000
18/01/2018 25,900 -0.10 ▼ -0.39 26,000 25,900 25,600 1,350 34,965,000
17/01/2018 26,000 -0.85 ▼ -3.27 26,850 26,850 26,000 16,280 423,280,000
16/01/2018 26,850 0.15 ▲ 0.56 26,700 27,000 25,500 10,560 283,536,000
15/01/2018 26,700 0.20 ▲ 0.75 26,500 27,000 26,500 2,080 55,536,000
12/01/2018 26,500 -0.05 ▼ -0.19 26,550 27,000 26,400 5,220 138,330,000
11/01/2018 26,550 -0.75 ▼ -2.82 27,300 27,000 26,450 3,260 86,553,000
10/01/2018 26,550 -0.75 ▼ -2.82 27,300 27,000 26,450 3,260 86,553,000
09/01/2018 27,300 -0.30 ▼ -1.10 27,600 27,950 27,300 150 4,095,000
08/01/2018 27,600 0.60 ▲ 2.17 27,000 27,950 27,000 1,060 29,256,000
07/01/2018 27,000 -0.40 ▼ -1.48 27,400 28,000 26,550 5,300 143,100,000
05/01/2018 27,000 -0.40 ▼ -1.48 27,400 28,000 26,550 5,300 143,100,000
04/01/2018 27,400 -0.10 ▼ -0.36 27,500 28,000 26,800 40 1,096,000
03/01/2018 27,500 0.10 ▲ 0.36 27,400 27,700 27,000 1,210 33,275,000
02/01/2018 27,400 1.40 ▲ 5.11 26,000 27,800 24,800 3,430 93,982,000
01/01/2018 26,000 -1.90 ▼ -7.31 27,900 28,200 26,000 30,680 797,680,000
29/12/2017 26,000 -1.90 ▼ -7.31 27,900 28,200 26,000 30,680 797,680,000
28/12/2017 27,900 -0.65 ▼ -2.33 28,550 28,550 26,800 1,130 31,527,000
27/12/2017 28,550 0.15 ▲ 0.53 28,400 28,800 26,900 980 27,979,000
26/12/2017 28,400 0.55 ▲ 1.94 27,850 28,400 26,250 1,500 42,600,000
25/12/2017 27,850 -0.15 ▼ -0.54 28,000 28,000 26,150 130 3,620,500
24/12/2017 28,000 -0.45 ▼ -1.61 28,450 28,300 27,400 540 15,120,000
22/12/2017 28,000 -0.45 ▼ -1.61 28,450 28,300 27,400 540 15,120,000
21/12/2017 28,450 0.55 ▲ 1.93 27,900 28,450 27,950 3,520 100,144,000
20/12/2017 27,900 0.20 ▲ 0.72 27,700 27,950 27,000 7,270 202,833,000
19/12/2017 27,850 0.05 ▲ 0.18 27,800 27,850 27,100 520 14,482,000
18/12/2017 27,900 0.15 ▲ 0.54 27,750 27,900 27,650 40 1,116,000
15/12/2017 27,750 -0.05 ▼ -0.18 27,800 27,750 27,750 4,500 124,875,000
14/12/2017 27,800 -0.05 ▼ -0.18 27,850 27,800 27,800 4,500 125,100,000
12/12/2017 27,850 -0.35 ▼ -1.26 28,200 27,850 27,850 10 278,500
11/12/2017 28,200 0.40 ▲ 1.42 27,800 28,200 28,200 10 282,000
08/12/2017 27,800 0.10 ▲ 0.36 27,700 27,800 27,600 1,040 28,912,000
07/12/2017 27,800 -0.10 ▼ -0.36 27,700 27,600 27,600 930 25,854,000
05/12/2017 27,700 0.00 ■■ 0.00 27,700 27,700 27,700 1,720 47,644,000
04/12/2017 27,700 -0.30 ▼ -1.07 27,600 27,900 27,500 1,930 53,461,000
01/12/2017 28,000 -0.70 ▼ -2.44 27,550 28,000 27,550 1,900 53,200,000
30/11/2017 28,700 -0.70 ▼ -2.38 28,400 29,300 27,500 630 18,081,000
29/11/2017 29,400 0.00 ■■ 0.00 29,400 29,400 29,400 0 0
28/11/2017 29,400 1.50 ▲ 5.38 29,400 29,400 29,400 180 5,292,000
27/11/2017 27,900 -0.55 ▼ -1.93 27,500 27,900 27,500 1,500 41,850,000
24/11/2017 28,450 0.60 ▲ 2.15 28,600 28,600 27,000 9,010 256,334,500
23/11/2017 27,850 0.05 ▲ 0.18 28,600 28,600 27,050 4,730 131,730,500
22/11/2017 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 0 0
21/11/2017 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 60 1,668,000
20/11/2017 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 0 0
17/11/2017 27,800 -0.20 ▼ -0.71 27,500 27,800 27,500 1,010 28,078,000
16/11/2017 28,000 0.00 ■■ 0.00 27,000 28,000 27,000 21,660 606,480,000
15/11/2017 28,000 0.00 ■■ 0.00 27,300 28,000 27,300 120 3,360,000
14/11/2017 28,000 0.00 ■■ 0.00 27,600 28,000 27,600 4,640 129,920,000
13/11/2017 28,000 -0.45 ▼ -1.58 29,000 29,000 27,500 2,620 73,360,000
10/11/2017 28,450 -0.35 ▼ -1.22 28,450 28,450 27,600 630 17,923,500
09/11/2017 28,800 -0.20 ▼ -0.69 28,000 28,900 28,000 4,020 115,776,000
08/11/2017 29,000 0.60 ▲ 2.11 27,500 29,000 27,100 6,220 180,380,000
07/11/2017 28,400 -0.30 ▼ -1.05 28,400 28,400 28,400 10 284,000
06/11/2017 28,700 -0.65 ▼ -2.21 28,000 28,700 28,000 930 26,691,000
03/11/2017 29,350 0.00 ■■ 0.00 29,900 29,900 28,000 220 6,457,000
02/11/2017 29,350 -0.05 ▼ -0.17 29,500 30,000 27,400 480 14,088,000
01/11/2017 29,400 0.45 ▲ 1.55 29,400 29,400 29,400 20 588,000
31/10/2017 28,950 -0.35 ▼ -1.19 29,800 29,800 28,000 540 15,633,000
30/10/2017 29,300 -0.60 ▼ -2.01 28,600 29,300 28,600 510 14,943,000
27/10/2017 29,900 1.10 ▲ 3.82 29,000 30,000 28,800 670 20,033,000
26/10/2017 28,800 0.80 ▲ 2.86 28,500 28,900 27,500 1,150 33,120,000
25/10/2017 28,000 -1.00 ▼ -3.45 28,000 28,000 28,000 10,050 281,400,000
24/10/2017 29,000 0.55 ▲ 1.93 29,000 29,000 29,000 20 580,000
23/10/2017 28,450 0.95 ▲ 3.45 27,500 28,900 27,500 22,360 636,142,000
20/10/2017 27,500 -1.80 ▼ -6.14 29,000 29,000 27,500 3,040 83,600,000
19/10/2017 29,300 0.30 ▲ 1.03 29,300 29,300 29,300 20 586,000
18/10/2017 29,000 -0.50 ▼ -1.69 29,500 29,500 28,000 25,350 735,150,000
17/10/2017 29,500 0.00 ■■ 0.00 29,000 29,500 29,000 2,020 59,590,000
16/10/2017 29,500 0.50 ▲ 1.72 29,200 30,400 27,800 380 11,210,000
13/10/2017 29,000 -1.00 ▼ -3.33 29,000 29,000 29,000 20 580,000
12/10/2017 30,000 0.50 ▲ 1.69 29,000 30,000 29,000 1,290 38,700,000
11/10/2017 29,500 1.10 ▲ 3.87 29,200 30,050 29,000 1,620 47,790,000
10/10/2017 28,400 -0.10 ▼ -0.35 27,700 28,400 27,700 40 1,136,000
09/10/2017 28,500 0.30 ▲ 1.06 28,200 28,500 28,000 1,120 31,920,000
06/10/2017 28,200 -0.80 ▼ -2.76 29,000 29,000 28,150 360 10,152,000
05/10/2017 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
04/10/2017 29,000 -0.45 ▼ -1.53 29,000 29,000 29,000 110 3,190,000
03/10/2017 29,450 -0.35 ▼ -1.17 28,350 29,450 28,350 30 883,500
02/10/2017 29,800 0.00 ■■ 0.00 29,700 29,800 29,700 1,500 44,700,000
29/09/2017 29,800 0.60 ▲ 2.05 29,800 29,800 29,800 60 1,788,000
28/09/2017 29,200 0.00 ■■ 0.00 29,200 29,200 29,200 30 876,000
27/09/2017 29,200 -0.30 ▼ -1.02 28,000 29,500 28,000 150 4,380,000
26/09/2017 29,500 0.65 ▲ 2.25 28,600 29,500 28,600 2,490 73,455,000
25/09/2017 28,850 -1.05 ▼ -3.51 28,800 28,850 28,600 18,030 520,165,500
22/09/2017 29,900 1.70 ▲ 6.03 28,900 30,000 28,900 6,980 208,702,000
21/09/2017 28,200 -0.80 ▼ -2.76 28,950 28,950 28,200 3,070 86,574,000
20/09/2017 29,000 0.00 ■■ 0.00 28,200 29,000 28,100 21,030 609,870,000
19/09/2017 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
18/09/2017 29,000 -0.40 ▼ -1.36 27,650 29,400 27,650 9,100 263,900,000
15/09/2017 29,400 0.00 ■■ 0.00 28,600 29,400 28,600 12,830 377,202,000
14/09/2017 29,400 0.00 ■■ 0.00 29,400 29,400 29,400 0 0
13/09/2017 29,400 0.00 ■■ 0.00 28,500 29,400 28,500 15,070 443,058,000
12/09/2017 29,400 0.00 ■■ 0.00 29,800 29,800 28,800 5,820 171,108,000
11/09/2017 29,400 0.60 ▲ 2.08 29,400 30,000 28,600 8,670 254,898,000
08/09/2017 28,800 -0.20 ▼ -0.69 28,900 28,900 28,800 160 4,608,000
07/09/2017 29,000 -0.30 ▼ -1.02 29,000 29,000 29,000 320 9,280,000
06/09/2017 29,300 -0.30 ▼ -1.01 29,000 29,300 29,000 1,140 33,402,000
05/09/2017 29,600 -0.10 ▼ -0.34 29,200 29,600 29,000 1,040 30,784,000
01/09/2017 29,700 -0.10 ▼ -0.34 28,900 29,700 28,900 80 2,376,000
31/08/2017 29,800 0.00 ■■ 0.00 29,750 29,800 28,900 1,660 49,468,000
30/08/2017 29,800 0.00 ■■ 0.00 29,800 30,800 28,700 780 23,244,000
29/08/2017 29,800 -0.40 ▼ -1.32 29,300 29,800 29,300 230 6,854,000
28/08/2017 30,200 -0.10 ▼ -0.33 30,300 30,800 29,700 2,230 67,346,000
25/08/2017 30,300 -0.50 ▼ -1.62 30,100 31,000 29,500 8,740 264,822,000
24/08/2017 30,800 0.90 ▲ 3.01 30,000 31,000 29,500 3,160 97,328,000
23/08/2017 29,900 -1.00 ▼ -3.24 29,400 29,900 28,750 2,230 66,677,000
22/08/2017 30,900 -0.30 ▼ -0.96 30,000 30,900 30,000 1,010 31,209,000
21/08/2017 31,200 -0.50 ▼ -1.58 30,300 31,700 28,100 4,220 131,664,000
18/08/2017 31,700 -0.10 ▼ -0.31 31,800 31,800 30,900 1,290 40,893,000
17/08/2017 31,800 -0.20 ▼ -0.62 32,000 32,000 29,900 7,950 252,810,000
16/08/2017 32,000 1.00 ▲ 3.23 31,550 32,500 31,000 66,270 2,120,640,000
15/08/2017 31,000 0.00 ■■ 0.00 31,000 32,500 31,000 840 26,040,000
14/08/2017 31,000 -0.60 ▼ -1.90 30,500 31,500 30,000 1,930 59,830,000
11/08/2017 31,600 0.65 ▲ 2.10 31,900 31,900 29,600 10,640 336,224,000
10/08/2017 30,950 0.05 ▲ 0.16 31,600 32,450 30,100 1,390 43,020,500
09/08/2017 30,900 -0.40 ▼ -1.28 31,200 32,300 30,900 6,470 199,923,000
08/08/2017 31,300 0.30 ▲ 0.97 31,300 31,300 31,300 210 6,573,000
07/08/2017 31,000 0.50 ▲ 1.64 30,800 31,000 30,500 720 22,320,000
04/08/2017 30,500 0.50 ▲ 1.67 29,500 30,500 29,500 31,790 969,595,000
03/08/2017 30,000 0.00 ■■ 0.00 30,200 30,900 29,900 9,810 294,300,000
02/08/2017 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
01/08/2017 30,000 0.30 ▲ 1.01 30,200 30,800 29,400 620 18,600,000
31/07/2017 29,700 -1.10 ▼ -3.57 29,700 29,700 29,700 20 594,000
28/07/2017 30,800 0.30 ▲ 0.98 30,750 30,800 30,750 210 6,468,000
27/07/2017 30,500 0.60 ▲ 2.01 30,500 30,500 30,500 110 3,355,000
26/07/2017 29,900 -0.10 ▼ -0.33 30,700 30,700 29,600 1,120 33,488,000
25/07/2017 30,000 0.00 ■■ 0.00 30,100 30,600 29,100 170 5,100,000
24/07/2017 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
21/07/2017 30,000 0.50 ▲ 1.69 30,000 30,000 29,200 40 1,200,000
20/07/2017 29,500 -0.40 ▼ -1.34 29,400 30,000 29,400 5,950 175,525,000
19/07/2017 29,900 0.00 ■■ 0.00 29,900 29,900 29,900 0 0
18/07/2017 29,900 -0.10 ▼ -0.33 30,000 30,000 29,600 1,430 42,757,000
17/07/2017 30,000 0.00 ■■ 0.00 29,600 30,000 29,600 90 2,700,000
14/07/2017 30,000 0.00 ■■ 0.00 29,500 30,000 29,500 2,190 65,700,000
13/07/2017 30,000 0.00 ■■ 0.00 29,900 30,000 29,500 1,350 40,500,000
12/07/2017 30,000 0.00 ■■ 0.00 29,800 30,000 29,500 7,470 224,100,000
11/07/2017 30,000 0.00 ■■ 0.00 29,900 30,000 29,900 9,910 297,300,000
10/07/2017 30,000 0.30 ▲ 1.01 29,900 30,000 29,700 9,770 293,100,000
07/07/2017 29,700 -0.10 ▼ -0.34 29,800 30,000 29,200 41,770 1,240,569,000
06/07/2017 29,800 0.30 ▲ 1.02 30,000 31,000 29,600 420 12,516,000
05/07/2017 29,500 0.10 ▲ 0.34 29,900 31,000 29,500 1,960 57,820,000
04/07/2017 29,400 -1.60 ▼ -5.16 30,000 30,000 29,400 11,820 347,508,000
03/07/2017 31,000 1.40 ▲ 4.73 30,400 31,000 30,400 250 7,750,000
30/06/2017 29,600 -0.90 ▼ -2.95 31,000 31,450 29,600 5,950 176,120,000
29/06/2017 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 10 305,000
28/06/2017 30,500 0.80 ▲ 2.69 30,500 30,500 30,500 10 305,000
27/06/2017 29,700 -0.70 ▼ -2.30 30,900 31,000 29,700 7,250 215,325,000
26/06/2017 30,400 0.50 ▲ 1.67 30,000 31,500 29,500 6,340 192,736,000
23/06/2017 29,900 0.40 ▲ 1.36 29,900 29,900 29,200 590 17,641,000
22/06/2017 29,500 -0.30 ▼ -1.01 29,500 29,800 29,500 5,320 156,940,000
21/06/2017 29,800 0.00 ■■ 0.00 29,750 29,800 29,500 30,010 894,298,000
20/06/2017 29,800 0.00 ■■ 0.00 29,800 29,800 29,800 9,990 297,702,000
19/06/2017 29,800 -0.20 ▼ -0.67 30,000 30,000 29,500 33,090 986,082,000
16/06/2017 30,000 0.00 ■■ 0.00 30,000 30,000 29,200 29,810 894,300,000
15/06/2017 30,000 0.00 ■■ 0.00 30,000 30,500 29,000 12,750 382,500,000
14/06/2017 30,000 -0.40 ▼ -1.32 31,000 31,000 29,000 71,830 2,154,900,000
13/06/2017 30,400 -0.10 ▼ -0.33 31,000 32,000 30,400 19,740 600,096,000
12/06/2017 30,500 0.70 ▲ 2.35 29,800 31,850 29,800 24,670 752,435,000
09/06/2017 29,800 0.00 ■■ 0.00 29,100 29,800 29,100 340 10,132,000
08/06/2017 29,800 0.00 ■■ 0.00 29,600 30,000 29,600 285,970 8,521,906,000
07/06/2017 29,800 -0.20 ▼ -0.67 29,800 29,800 29,800 40 1,192,000
06/06/2017 30,000 0.50 ▲ 1.69 29,500 30,000 29,500 1,050 31,500,000
05/06/2017 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
02/06/2017 29,500 -0.10 ▼ -0.34 29,600 29,600 29,000 2,760 81,420,000
01/06/2017 29,600 -0.20 ▼ -0.67 29,850 29,850 29,000 690 20,424,000
31/05/2017 29,800 0.30 ▲ 1.02 30,000 30,000 29,800 16,530 492,594,000
30/05/2017 29,500 -0.50 ▼ -1.67 29,500 29,800 29,500 216,720 6,393,240,000
29/05/2017 30,000 0.60 ▲ 2.04 29,400 30,000 29,400 11,010 330,300,000
26/05/2017 29,400 -0.10 ▼ -0.34 29,500 29,500 28,800 6,630 194,922,000
25/05/2017 29,500 0.10 ▲ 0.34 29,500 29,700 29,000 24,840 732,780,000
24/05/2017 29,400 -0.10 ▼ -0.34 28,900 29,400 28,400 59,690 1,754,886,000
23/05/2017 29,500 0.90 ▲ 3.15 28,600 29,500 28,600 46,330 1,366,735,000
22/05/2017 28,600 -0.90 ▼ -3.05 29,500 29,500 28,600 2,400 68,640,000
19/05/2017 29,500 0.10 ▲ 0.34 29,900 30,000 28,500 11,160 329,220,000
18/05/2017 29,400 -0.10 ▼ -0.34 29,800 29,800 28,800 55,040 1,618,176,000
17/05/2017 29,500 -0.40 ▼ -1.34 30,600 30,600 29,500 25,120 741,040,000
16/05/2017 29,900 0.00 ■■ 0.00 29,600 30,000 29,600 19,550 584,545,000
15/05/2017 29,900 0.60 ▲ 2.05 29,500 30,000 28,600 20,170 603,083,000
09/05/2017 28,900 -0.10 ▼ -0.34 29,600 30,300 28,900 2,380 68,782,000
08/05/2017 29,000 -0.40 ▼ -1.36 29,400 29,900 29,000 1,700 49,300,000
05/05/2017 29,400 -0.10 ▼ -0.34 29,400 29,400 28,100 1,570 46,158,000
04/05/2017 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
03/05/2017 29,500 0.70 ▲ 2.43 28,100 29,500 28,100 15,000 442,500,000
28/04/2017 28,800 0.00 ■■ 0.00 28,400 28,800 28,300 1,070 30,816,000
27/04/2017 28,800 0.10 ▲ 0.35 28,500 29,500 28,300 10,210 294,048,000
26/04/2017 28,700 -1.15 ▼ -3.85 29,000 29,000 28,600 1,160 33,292,000
25/04/2017 29,850 0.85 ▲ 2.93 28,200 29,850 28,200 520 15,522,000
24/04/2017 29,000 -0.70 ▼ -2.36 28,100 30,000 28,100 47,290 1,371,410,000
21/04/2017 29,700 0.00 ■■ 0.00 28,800 29,900 28,800 760 22,572,000
20/04/2017 29,700 0.20 ▲ 0.68 29,900 29,900 28,400 1,190 35,343,000
19/04/2017 29,500 -0.25 ▼ -0.84 28,700 30,000 28,600 690 20,355,000
18/04/2017 29,750 1.35 ▲ 4.75 29,300 30,250 28,400 1,030 30,642,500
17/04/2017 28,400 -0.50 ▼ -1.73 29,200 30,000 28,300 11,810 335,404,000
14/04/2017 28,900 -1.10 ▼ -3.67 30,400 30,400 28,900 1,210 34,969,000
13/04/2017 30,000 1.50 ▲ 5.26 28,500 30,150 28,500 182,310 5,469,300,000
12/04/2017 28,500 0.20 ▲ 0.71 28,400 28,500 28,300 114,300 3,257,550,000
11/04/2017 28,300 -0.10 ▼ -0.35 27,600 28,400 27,600 50,790 1,437,357,000
10/04/2017 28,400 0.00 ■■ 0.00 28,400 28,500 28,400 127,710 3,626,964,000
07/04/2017 28,400 -0.10 ▼ -0.35 28,700 28,700 28,300 861,970 24,479,948,000
05/04/2017 28,500 0.10 ▲ 0.35 28,400 28,800 28,300 466,690 13,300,665,000
04/04/2017 28,400 -0.10 ▼ -0.35 28,400 28,500 28,000 89,680 2,546,912,000
03/04/2017 28,500 0.10 ▲ 0.35 28,100 28,500 28,100 241,350 6,878,475,000
31/03/2017 28,400 0.10 ▲ 0.35 28,300 28,600 28,300 5,930 168,412,000
30/03/2017 28,300 0.80 ▲ 2.91 28,500 29,000 28,200 7,950 224,985,000
29/03/2017 29,000 -0.40 ▼ -1.36 29,000 29,500 29,000 17,320 502,280,000
28/03/2017 29,400 -0.10 ▼ -0.34 29,500 29,500 28,800 16,170 475,398,000
27/03/2017 29,500 -0.40 ▼ -1.34 29,500 30,000 29,100 14,660 432,470,000
24/03/2017 29,900 0.00 ■■ 0.00 30,300 30,300 29,900 60,450 1,807,455,000
23/03/2017 29,900 0.40 ▲ 1.36 29,450 29,900 29,450 20,490 612,651,000
22/03/2017 29,500 -0.50 ▼ -1.67 30,000 30,000 29,500 3,720 109,740,000
21/03/2017 30,000 0.00 ■■ 0.00 30,000 30,000 29,900 22,150 664,500,000
20/03/2017 30,000 0.50 ▲ 1.69 29,200 30,000 29,000 24,300 729,000,000
17/03/2017 29,500 0.50 ▲ 1.72 29,000 30,100 29,000 17,200 507,400,000
16/03/2017 29,000 0.00 ■■ 0.00 29,000 29,500 28,200 4,550 131,950,000
15/03/2017 29,000 0.50 ▲ 1.75 28,500 29,000 28,100 19,430 563,470,000
14/03/2017 28,500 0.20 ▲ 0.71 28,200 28,500 28,100 13,780 392,730,000
13/03/2017 28,300 0.10 ▲ 0.35 28,600 28,600 28,200 13,110 371,013,000
10/03/2017 28,200 -0.20 ▼ -0.70 28,800 28,800 28,200 32,010 902,682,000
09/03/2017 28,400 -0.30 ▼ -1.05 28,700 28,700 28,300 4,380 124,392,000
08/03/2017 28,700 -0.10 ▼ -0.35 28,100 28,700 28,000 1,780 51,086,000
07/03/2017 28,800 0.30 ▲ 1.05 29,000 29,000 27,900 7,770 223,776,000
06/03/2017 28,500 0.10 ▲ 0.35 29,000 29,000 28,500 11,860 338,010,000
03/03/2017 28,400 0.00 ■■ 0.00 28,500 28,500 28,100 31,980 908,232,000
02/03/2017 28,400 -0.50 ▼ -1.73 28,500 28,500 28,400 13,140 373,176,000
01/03/2017 28,900 -0.10 ▼ -0.34 28,900 28,900 28,900 20 578,000
28/02/2017 29,000 0.50 ▲ 1.75 29,000 29,000 29,000 10 290,000
27/02/2017 28,500 -0.10 ▼ -0.35 28,400 28,500 27,800 3,130 89,205,000
24/02/2017 28,600 -0.20 ▼ -0.69 28,300 28,600 28,300 4,510 128,986,000
23/02/2017 28,800 -0.10 ▼ -0.35 28,500 28,800 28,500 2,490 71,712,000
22/02/2017 28,900 0.10 ▲ 0.35 28,900 29,000 28,500 710 20,519,000
21/02/2017 28,800 -0.10 ▼ -0.35 29,000 29,000 28,200 19,350 557,280,000
20/02/2017 28,900 -0.10 ▼ -0.34 27,800 29,000 27,800 11,340 327,726,000
17/02/2017 29,000 0.00 ■■ 0.00 29,300 29,300 27,900 28,740 833,460,000
16/02/2017 29,000 -0.45 ▼ -1.53 29,000 29,450 29,000 1,020 29,580,000
15/02/2017 29,450 0.25 ▲ 0.86 29,200 29,450 28,200 22,570 664,686,500
14/02/2017 29,200 0.70 ▲ 2.46 28,400 29,200 28,400 82,730 2,415,716,000
13/02/2017 28,500 -0.40 ▼ -1.38 28,000 28,500 28,000 53,560 1,526,460,000
10/02/2017 28,900 0.00 ■■ 0.00 29,000 29,300 28,600 11,430 330,327,000
09/02/2017 28,900 0.50 ▲ 1.76 28,400 28,900 28,400 40,530 1,171,317,000
08/02/2017 28,400 0.00 ■■ 0.00 28,400 28,400 28,000 8,060 228,904,000
07/02/2017 28,400 -0.10 ▼ -0.35 28,500 28,500 28,400 25,400 721,360,000
06/02/2017 28,500 0.00 ■■ 0.00 28,500 28,500 27,400 2,070 58,995,000
03/02/2017 28,500 0.00 ■■ 0.00 27,250 28,800 27,250 44,720 1,274,520,000
02/02/2017 28,500 0.55 ▲ 1.97 28,500 28,500 27,400 1,130 32,205,000
25/01/2017 27,950 -0.05 ▼ -0.18 27,900 28,000 27,800 58,160 1,625,572,000
24/01/2017 28,000 0.20 ▲ 0.72 27,800 28,000 27,450 39,800 1,114,400,000
23/01/2017 27,800 0.00 ■■ 0.00 27,900 28,100 27,800 37,820 1,051,396,000
20/01/2017 27,800 -0.20 ▼ -0.71 27,500 28,100 27,500 23,690 658,582,000
19/01/2017 28,000 0.40 ▲ 1.45 27,600 28,200 27,500 18,700 523,600,000
18/01/2017 27,600 0.10 ▲ 0.36 28,000 28,000 27,600 10,160 280,416,000
17/01/2017 27,500 -0.50 ▼ -1.79 27,100 27,900 27,100 27,310 751,025,000
16/01/2017 28,000 -0.40 ▼ -1.41 28,400 28,400 27,400 29,660 830,480,000
13/01/2017 28,400 1.05 ▲ 3.84 27,350 28,400 27,300 21,100 599,240,000
12/01/2017 27,350 1.05 ▲ 3.99 26,300 27,350 26,300 24,280 664,058,000
11/01/2017 26,300 0.20 ▲ 0.77 26,100 26,300 26,100 11,630 305,869,000
10/01/2017 26,100 0.40 ▲ 1.56 26,000 26,100 25,500 6,190 161,559,000
09/01/2017 25,700 -0.30 ▼ -1.15 26,000 26,100 25,600 12,720 326,904,000
06/01/2017 26,000 -0.10 ▼ -0.38 26,000 26,100 25,500 12,790 332,540,000
05/01/2017 26,100 0.15 ▲ 0.58 26,000 26,400 26,000 4,590 119,799,000
04/01/2017 25,950 0.45 ▲ 1.76 26,000 26,000 25,700 3,440 89,268,000
03/01/2017 25,500 0.30 ▲ 1.19 25,200 25,600 25,200 8,780 223,890,000
30/12/2016 25,200 -0.30 ▼ -1.18 24,700 25,600 24,700 1,680 42,336,000
29/12/2016 25,500 0.20 ▲ 0.79 24,800 25,700 24,700 10,810 275,655,000
28/12/2016 25,300 0.30 ▲ 1.20 25,000 25,500 24,600 5,870 148,511,000
27/12/2016 25,000 0.70 ▲ 2.88 24,500 25,000 24,500 20,280 507,000,000
26/12/2016 24,300 -1.60 ▼ -6.18 25,900 25,900 24,100 19,510 474,093,000
23/12/2016 25,900 -0.10 ▼ -0.38 26,000 26,000 25,000 3,290 85,211,000
22/12/2016 26,000 0.00 ■■ 0.00 26,400 26,400 25,000 11,810 307,060,000
21/12/2016 26,000 -0.40 ▼ -1.52 26,400 26,400 25,900 24,530 637,780,000
20/12/2016 26,400 -0.60 ▼ -2.22 26,800 26,900 26,000 57,500 1,518,000,000
19/12/2016 27,000 0.00 ■■ 0.00 27,100 27,100 26,900 3,010 81,270,000
16/12/2016 27,000 -0.20 ▼ -0.74 26,400 27,000 26,400 40 1,080,000
15/12/2016 27,200 0.60 ▲ 2.26 27,000 27,300 26,400 12,350 335,920,000
14/12/2016 26,600 -0.40 ▼ -1.48 26,800 27,000 26,450 32,230 857,318,000
13/12/2016 27,000 0.00 ■■ 0.00 27,400 27,400 26,000 6,660 179,820,000
12/12/2016 27,000 -0.80 ▼ -2.88 26,200 27,900 26,200 2,190 59,130,000
09/12/2016 27,800 -0.20 ▼ -0.71 27,800 27,800 27,800 2,700 75,060,000
08/12/2016 28,000 1.10 ▲ 4.09 27,000 28,000 26,900 560 15,680,000
07/12/2016 26,900 -1.10 ▼ -3.93 28,000 28,000 26,900 5,420 145,798,000
06/12/2016 28,000 0.00 ■■ 0.00 28,000 28,000 27,100 2,350 65,800,000
05/12/2016 28,000 0.00 ■■ 0.00 26,900 28,000 26,900 1,870 52,360,000
02/12/2016 28,000 -0.40 ▼ -1.41 27,500 28,250 27,500 680 19,040,000
01/12/2016 28,400 -0.10 ▼ -0.35 28,450 28,450 27,800 1,890 53,676,000
30/11/2016 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 30 855,000
29/11/2016 28,500 -0.10 ▼ -0.35 28,600 28,600 27,500 1,090 31,065,000
28/11/2016 28,600 0.00 ■■ 0.00 27,250 28,600 27,200 1,070 30,602,000
25/11/2016 28,600 0.00 ■■ 0.00 28,700 28,700 27,500 14,090 402,974,000
24/11/2016 28,600 -0.10 ▼ -0.35 28,500 28,700 28,500 3,970 113,542,000
23/11/2016 28,700 0.40 ▲ 1.41 28,100 28,700 27,900 20,010 574,287,000
22/11/2016 28,300 -0.20 ▼ -0.70 28,300 28,300 28,300 26,540 751,082,000
21/11/2016 28,500 0.00 ■■ 0.00 27,800 28,550 27,800 4,730 134,805,000
18/11/2016 28,500 0.00 ■■ 0.00 28,450 28,500 28,000 2,730 77,805,000
17/11/2016 28,500 0.00 ■■ 0.00 28,000 28,500 28,000 1,300 37,050,000
16/11/2016 28,500 0.00 ■■ 0.00 28,100 28,500 28,100 2,190 62,415,000
15/11/2016 28,500 0.00 ■■ 0.00 27,600 28,500 27,600 6,220 177,270,000
14/11/2016 28,500 0.10 ▲ 0.35 28,450 28,550 28,000 24,590 700,815,000
11/11/2016 28,400 0.00 ■■ 0.00 28,400 28,400 28,200 1,990 56,516,000
10/11/2016 28,400 0.05 ▲ 0.18 28,300 28,400 28,200 4,830 137,172,000
09/11/2016 28,350 -0.05 ▼ -0.18 28,400 28,400 27,000 10,040 284,634,000
08/11/2016 28,400 0.40 ▲ 1.43 28,000 28,500 28,000 1,240 35,216,000
07/11/2016 28,000 0.65 ▲ 2.38 27,400 28,000 27,200 12,210 341,880,000
04/11/2016 27,350 -0.05 ▼ -0.18 27,000 27,550 26,900 4,110 112,408,500
03/11/2016 27,400 -0.80 ▼ -2.84 28,200 28,200 26,400 8,210 224,954,000
02/11/2016 28,200 0.90 ▲ 3.30 28,400 28,400 27,000 3,200 90,240,000
01/11/2016 27,300 0.20 ▲ 0.74 27,900 27,900 27,000 15,750 429,975,000
31/10/2016 27,100 -1.90 ▼ -6.55 28,200 29,000 27,050 38,940 1,055,274,000
28/10/2016 29,000 0.00 ■■ 0.00 28,550 29,000 28,500 5,280 153,120,000
27/10/2016 29,000 0.00 ■■ 0.00 28,800 29,000 28,500 4,540 131,660,000
26/10/2016 29,000 -0.30 ▼ -1.02 29,300 29,300 27,250 19,370 561,730,000
25/10/2016 29,300 0.20 ▲ 0.69 29,500 29,500 28,800 8,350 244,655,000
24/10/2016 29,100 -0.60 ▼ -2.02 29,500 29,800 29,000 18,220 530,202,000
21/10/2016 29,700 -0.10 ▼ -0.34 29,800 29,800 29,500 5,770 171,369,000
20/10/2016 29,800 -0.20 ▼ -0.67 30,000 30,000 29,600 8,300 247,340,000
19/10/2016 30,000 0.10 ▲ 0.33 29,900 30,000 29,400 34,970 1,049,100,000
18/10/2016 29,900 -0.10 ▼ -0.33 30,000 30,000 29,550 19,010 568,399,000
17/10/2016 30,000 0.00 ■■ 0.00 30,000 30,000 29,550 10,590 317,700,000
14/10/2016 30,000 0.20 ▲ 0.67 30,000 30,000 29,500 9,260 277,800,000
13/10/2016 29,800 -0.70 ▼ -2.30 29,950 30,500 29,400 31,720 945,256,000
12/10/2016 30,500 0.50 ▲ 1.67 31,300 31,300 29,500 18,460 563,030,000
11/10/2016 30,000 -1.40 ▼ -4.46 30,500 31,400 29,300 9,410 282,300,000
10/10/2016 31,400 0.00 ■■ 0.00 31,900 31,900 30,500 2,440 76,616,000
07/10/2016 31,400 0.30 ▲ 0.96 31,900 31,900 30,000 2,260 70,964,000
06/10/2016 31,100 -1.10 ▼ -3.42 31,200 32,100 30,800 13,240 411,764,000
05/10/2016 32,200 -0.30 ▼ -0.92 32,200 32,400 31,500 8,580 276,276,000
04/10/2016 32,500 0.90 ▲ 2.85 31,600 33,200 31,600 3,960 128,700,000
03/10/2016 31,600 0.40 ▲ 1.28 31,200 31,900 31,200 13,270 419,332,000
30/09/2016 31,200 -0.10 ▼ -0.32 31,300 31,300 30,600 3,200 99,840,000
29/09/2016 31,300 -0.60 ▼ -1.88 31,800 32,900 30,500 11,110 347,743,000
28/09/2016 31,900 -0.60 ▼ -1.85 31,000 32,000 30,900 33,260 1,060,994,000
27/09/2016 32,500 -1.20 ▼ -3.56 32,600 33,500 32,000 15,040 488,800,000
26/09/2016 33,700 -0.10 ▼ -0.30 33,800 33,800 33,700 6,520 219,724,000
23/09/2016 33,800 0.60 ▲ 1.81 35,000 35,000 33,800 32,670 1,104,246,000
22/09/2016 42,200 0.90 ▲ 2.18 41,000 42,200 41,000 94,990 4,008,578,000
21/09/2016 41,300 -0.60 ▼ -1.43 41,900 42,000 39,600 27,130 1,120,469,000
20/09/2016 41,900 -0.10 ▼ -0.24 41,000 43,000 41,000 88,390 3,703,541,000
19/09/2016 42,000 0.80 ▲ 1.94 41,400 42,000 41,200 62,000 2,604,000,000
16/09/2016 41,200 -1.00 ▼ -2.37 41,600 41,900 40,500 41,060 1,691,672,000
15/09/2016 42,200 0.00 ■■ 0.00 42,600 42,900 41,300 29,380 1,239,836,000
14/09/2016 42,200 0.70 ▲ 1.69 41,800 43,000 41,600 230,340 9,720,348,000
13/09/2016 41,500 -0.40 ▼ -0.95 41,700 42,200 41,300 17,340 719,610,000
12/09/2016 41,900 0.80 ▲ 1.95 41,100 42,800 41,100 45,540 1,908,126,000
09/09/2016 41,100 2.60 ▲ 6.75 38,500 41,100 38,500 231,820 9,527,802,000
08/09/2016 38,500 0.50 ▲ 1.32 38,000 40,000 37,700 19,840 763,840,000
07/09/2016 38,000 -0.20 ▼ -0.52 40,000 40,000 38,000 8,630 327,940,000
06/09/2016 38,200 -2.60 ▼ -6.37 38,500 39,000 38,100 12,540 479,028,000
05/09/2016 40,800 0.00 ■■ 0.00 39,000 40,800 39,000 1,030 42,024,000
01/09/2016 40,800 2.30 ▲ 5.97 37,100 40,800 37,100 20 816,000
31/08/2016 38,500 0.20 ▲ 0.52 38,300 38,500 37,500 560 21,560,000
30/08/2016 38,300 -0.20 ▼ -0.52 40,900 41,000 38,200 8,550 327,465,000
29/08/2016 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 100 3,850,000
26/08/2016 38,500 -2.00 ▼ -4.94 38,500 40,300 38,000 10,970 422,345,000
25/08/2016 40,500 0.00 ■■ 0.00 40,500 40,500 40,500 20 810,000
24/08/2016 40,500 0.00 ■■ 0.00 40,000 40,500 40,000 430 17,415,000
23/08/2016 40,500 -0.50 ▼ -1.22 41,000 41,000 39,500 1,360 55,080,000
22/08/2016 41,000 -1.20 ▼ -2.84 40,100 41,500 40,000 2,590 106,190,000
19/08/2016 42,200 2.40 ▲ 6.03 39,800 42,400 39,800 19,680 830,496,000
18/08/2016 39,800 0.00 ■■ 0.00 40,100 40,100 39,400 260 10,348,000
17/08/2016 39,800 0.00 ■■ 0.00 39,800 39,800 39,800 0 0
16/08/2016 39,800 -0.20 ▼ -0.50 39,500 40,100 38,500 42,060 1,673,988,000
15/08/2016 40,000 -1.00 ▼ -2.44 41,000 42,500 40,000 17,040 681,600,000
12/08/2016 41,000 0.00 ■■ 0.00 41,000 41,500 40,000 14,210 582,610,000
11/08/2016 41,000 0.10 ▲ 0.24 41,000 41,000 39,500 240 9,840,000
10/08/2016 40,900 1.40 ▲ 3.54 41,000 41,000 39,500 6,770 276,893,000
09/08/2016 39,500 -0.50 ▼ -1.25 39,000 39,500 38,500 15,000 592,500,000
08/08/2016 40,000 -1.50 ▼ -3.61 39,000 40,900 38,600 5,530 221,200,000
05/08/2016 41,500 -1.30 ▼ -3.04 43,000 43,500 41,500 1,030 42,745,000
04/08/2016 42,800 2.80 ▲ 7.00 40,000 42,800 40,000 1,470 62,916,000
03/08/2016 40,000 0.50 ▲ 1.27 40,000 40,000 39,400 2,350 94,000,000
02/08/2016 39,500 0.00 ■■ 0.00 40,000 40,000 38,500 20,310 802,245,000
01/08/2016 39,500 2.50 ▲ 6.76 37,000 39,500 37,000 40,470 1,598,565,000
29/07/2016 37,000 1.00 ▲ 2.78 37,000 37,000 35,500 50 1,850,000
28/07/2016 36,000 -1.00 ▼ -2.70 36,200 37,000 36,000 430 15,480,000
27/07/2016 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
26/07/2016 37,000 0.00 ■■ 0.00 37,400 37,500 36,500 710 26,270,000
25/07/2016 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 1,020 37,740,000
22/07/2016 37,000 0.00 ■■ 0.00 36,000 37,000 36,000 2,400 88,800,000
21/07/2016 37,000 0.00 ■■ 0.00 36,400 37,000 36,400 190 7,030,000
20/07/2016 37,000 -0.20 ▼ -0.54 37,000 37,000 37,000 210 7,770,000
19/07/2016 37,200 0.20 ▲ 0.54 36,800 37,200 36,800 6,160 229,152,000
18/07/2016 37,000 -0.30 ▼ -0.80 36,000 37,300 36,000 17,090 632,330,000
15/07/2016 37,300 0.00 ■■ 0.00 37,300 37,300 36,800 3,240 120,852,000
14/07/2016 37,300 -0.10 ▼ -0.27 37,400 37,400 36,700 1,970 73,481,000
13/07/2016 37,400 -0.10 ▼ -0.27 37,500 37,500 36,900 22,540 842,996,000
12/07/2016 37,500 0.20 ▲ 0.54 36,300 37,500 36,300 100 3,750,000
11/07/2016 37,300 0.00 ■■ 0.00 37,300 37,300 37,300 0 0
08/07/2016 37,300 -0.20 ▼ -0.53 37,000 37,300 36,800 5,630 209,999,000
07/07/2016 37,500 0.30 ▲ 0.81 37,000 37,500 36,000 4,650 174,375,000
06/07/2016 37,200 0.00 ■■ 0.00 37,200 37,200 37,200 5,670 210,924,000
05/07/2016 37,200 0.20 ▲ 0.54 37,000 37,300 36,500 31,470 1,170,684,000
04/07/2016 37,000 0.00 ■■ 0.00 36,500 37,100 36,500 11,350 419,950,000
01/07/2016 37,000 0.00 ■■ 0.00 37,100 37,100 36,000 12,990 480,630,000
30/06/2016 37,000 1.20 ▲ 3.35 36,000 37,000 35,800 16,540 611,980,000
29/06/2016 35,800 0.20 ▲ 0.56 36,800 36,800 35,800 3,650 130,670,000
28/06/2016 35,600 -1.30 ▼ -3.52 35,500 36,800 35,000 3,790 134,924,000
27/06/2016 36,900 0.90 ▲ 2.50 37,000 37,000 35,000 3,190 117,711,000
24/06/2016 36,000 -0.20 ▼ -0.55 36,200 36,900 35,500 16,130 580,680,000
23/06/2016 36,200 -0.80 ▼ -2.16 37,000 37,000 36,200 1,890 68,418,000
22/06/2016 37,000 0.00 ■■ 0.00 36,200 37,000 36,100 14,910 551,670,000
21/06/2016 37,000 0.80 ▲ 2.21 36,100 37,400 36,100 4,740 175,380,000
20/06/2016 36,200 -1.20 ▼ -3.21 36,500 37,400 36,000 3,930 142,266,000
17/06/2016 37,400 0.40 ▲ 1.08 37,000 37,400 37,000 5,650 211,310,000
16/06/2016 37,000 0.00 ■■ 0.00 36,100 37,000 36,000 1,370 50,690,000
15/06/2016 37,000 -1.20 ▼ -3.14 36,700 37,000 36,200 28,130 1,040,810,000
14/06/2016 38,200 0.30 ▲ 0.79 38,000 38,300 37,500 2,240 85,568,000
13/06/2016 37,900 0.40 ▲ 1.07 37,500 38,000 37,000 12,530 474,887,000
10/06/2016 37,500 0.00 ■■ 0.00 38,400 38,400 37,000 8,090 303,375,000
09/06/2016 37,500 -0.80 ▼ -2.09 37,700 38,400 37,000 14,990 562,125,000
08/06/2016 38,300 -1.40 ▼ -3.53 38,500 39,500 37,500 1,590 60,897,000
07/06/2016 39,700 0.70 ▲ 1.79 39,000 41,000 37,600 1,000 39,700,000
06/06/2016 39,000 0.60 ▲ 1.56 38,000 39,000 38,000 1,490 58,110,000
03/06/2016 38,400 0.20 ▲ 0.52 38,600 38,600 37,400 1,280 49,152,000
02/06/2016 38,200 0.20 ▲ 0.53 37,600 38,200 37,600 250 9,550,000
01/06/2016 38,000 0.00 ■■ 0.00 37,400 38,000 37,400 250 9,500,000
31/05/2016 38,000 0.00 ■■ 0.00 39,000 39,000 37,500 1,270 48,260,000
30/05/2016 38,000 0.00 ■■ 0.00 39,000 39,000 38,000 120 4,560,000
27/05/2016 38,000 0.00 ■■ 0.00 38,500 40,000 37,600 1,400 53,200,000
26/05/2016 38,000 -0.90 ▼ -2.31 38,000 38,000 38,000 1,500 57,000,000
25/05/2016 38,900 0.90 ▲ 2.37 38,900 38,900 37,200 1,460 56,794,000
24/05/2016 38,000 -1.20 ▼ -3.06 37,100 39,100 37,100 3,090 117,420,000
23/05/2016 39,200 0.00 ■■ 0.00 39,200 39,200 39,200 0 0
20/05/2016 39,200 1.20 ▲ 3.16 39,000 39,200 39,000 140 5,488,000
19/05/2016 38,000 0.00 ■■ 0.00 39,300 39,300 38,000 1,460 55,480,000
18/05/2016 38,000 0.00 ■■ 0.00 37,800 39,000 37,800 380 14,440,000
17/05/2016 38,000 0.00 ■■ 0.00 38,000 38,500 37,000 6,040 229,520,000
16/05/2016 38,000 0.00 ■■ 0.00 37,100 38,000 37,100 1,550 58,900,000
13/05/2016 38,000 -0.50 ▼ -1.30 37,100 38,000 37,000 710 26,980,000
12/05/2016 38,500 0.70 ▲ 1.85 38,400 40,400 38,400 14,820 570,570,000
11/05/2016 37,800 -0.40 ▼ -1.05 37,000 38,000 36,700 1,830 69,174,000
10/05/2016 38,200 -0.20 ▼ -0.52 38,200 38,200 38,200 190 7,258,000
09/05/2016 38,400 0.10 ▲ 0.26 38,000 38,500 35,700 9,740 374,016,000
06/05/2016 38,300 0.00 ■■ 0.00 38,600 38,600 38,300 5,650 216,395,000
05/05/2016 38,300 -1.20 ▼ -3.04 38,000 38,500 38,000 1,030 39,449,000
04/05/2016 39,500 -0.40 ▼ -1.00 38,500 39,500 38,000 5,470 216,065,000
29/04/2016 39,900 0.90 ▲ 2.31 39,500 40,000 38,000 10,670 425,733,000
28/04/2016 39,000 0.50 ▲ 1.30 38,500 40,000 38,500 3,560 138,840,000
27/04/2016 38,500 -0.90 ▼ -2.28 39,400 39,400 38,500 3,780 145,530,000
26/04/2016 39,400 0.90 ▲ 2.34 39,500 39,500 37,000 3,970 156,418,000
25/04/2016 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 0 0
22/04/2016 38,500 -1.50 ▼ -3.75 38,100 39,900 38,000 1,100 42,350,000
21/04/2016 40,000 0.00 ■■ 0.00 40,000 40,500 40,000 710 28,400,000
20/04/2016 40,000 -0.20 ▼ -0.50 40,200 40,200 40,000 330 13,200,000
19/04/2016 40,200 0.40 ▲ 1.01 40,100 40,400 39,000 110 4,422,000
15/04/2016 39,800 0.10 ▲ 0.25 39,700 40,400 39,700 5,650 224,870,000
14/04/2016 39,700 0.70 ▲ 1.79 39,000 39,700 39,000 1,050 41,685,000
13/04/2016 39,000 0.00 ■■ 0.00 38,000 39,000 38,000 200 7,800,000
12/04/2016 39,000 -0.60 ▼ -1.52 39,000 39,400 39,000 1,530 59,670,000
11/04/2016 39,600 1.20 ▲ 3.12 39,600 39,700 38,500 1,040 41,184,000
08/04/2016 38,400 -1.00 ▼ -2.54 39,400 40,200 38,400 2,430 93,312,000
07/04/2016 39,400 2.40 ▲ 6.49 39,500 39,500 37,100 7,110 280,134,000
06/04/2016 37,000 -2.70 ▼ -6.80 37,000 37,000 37,000 30 1,110,000
05/04/2016 39,700 0.00 ■■ 0.00 39,500 39,700 39,500 5,020 199,294,000
04/04/2016 39,700 0.00 ■■ 0.00 39,700 39,700 39,700 150 5,955,000
01/04/2016 39,700 0.50 ▲ 1.28 38,400 39,700 38,400 2,460 97,662,000
31/03/2016 39,200 0.30 ▲ 0.77 39,600 39,600 39,200 370 14,504,000
30/03/2016 38,900 -0.10 ▼ -0.26 37,400 38,900 37,400 100 3,890,000
29/03/2016 39,000 -0.10 ▼ -0.26 39,100 39,100 36,400 3,140 122,460,000
28/03/2016 39,100 -0.60 ▼ -1.51 38,100 39,300 38,100 320 12,512,000
25/03/2016 39,700 0.00 ■■ 0.00 39,700 39,700 39,700 0 0
24/03/2016 39,700 0.00 ■■ 0.00 38,000 39,700 38,000 60 2,382,000
23/03/2016 39,700 0.00 ■■ 0.00 39,700 39,700 39,700 60 2,382,000
22/03/2016 39,700 -0.10 ▼ -0.25 37,700 39,900 37,700 2,040 80,988,000
21/03/2016 39,800 -0.20 ▼ -0.50 39,600 40,000 39,600 620 24,676,000
18/03/2016 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 280 11,200,000
17/03/2016 40,000 0.00 ■■ 0.00 40,000 40,000 38,500 2,080 83,200,000
16/03/2016 40,000 0.60 ▲ 1.52 39,400 40,000 39,300 590 23,600,000
15/03/2016 39,400 -0.50 ▼ -1.25 38,300 40,000 38,300 6,510 256,494,000
14/03/2016 39,900 1.40 ▲ 3.64 38,500 39,900 38,500 17,350 692,265,000
11/03/2016 38,500 1.10 ▲ 2.94 38,000 38,500 38,000 4,260 164,010,000
10/03/2016 37,400 -0.40 ▼ -1.06 37,500 38,500 37,000 6,890 257,686,000
09/03/2016 37,800 -0.10 ▼ -0.26 37,900 37,900 37,800 500 18,900,000
08/03/2016 37,900 -0.10 ▼ -0.26 38,000 38,000 37,900 1,910 72,389,000
07/03/2016 38,000 0.50 ▲ 1.33 37,500 38,000 37,500 7,100 269,800,000
04/03/2016 37,500 -2.30 ▼ -5.78 39,800 39,800 37,500 1,310 49,125,000
03/03/2016 39,800 -0.10 ▼ -0.25 39,100 40,000 38,800 4,720 187,856,000
02/03/2016 39,900 0.90 ▲ 2.31 39,900 40,000 39,100 3,430 136,857,000
01/03/2016 39,000 -0.70 ▼ -1.76 39,700 39,700 39,000 950 37,050,000
29/02/2016 39,700 0.20 ▲ 0.51 39,400 39,900 39,000 3,470 137,759,000
26/02/2016 39,500 1.00 ▲ 2.60 38,000 39,500 37,600 1,160 45,820,000
25/02/2016 38,500 0.00 ■■ 0.00 39,800 39,800 37,100 2,620 100,870,000
24/02/2016 38,500 -0.40 ▼ -1.03 38,500 38,500 38,000 1,840 70,840,000
23/02/2016 38,900 0.10 ▲ 0.26 38,500 39,000 37,300 3,090 120,201,000
22/02/2016 38,800 0.80 ▲ 2.11 39,000 39,900 38,000 3,420 132,696,000
19/02/2016 38,000 0.90 ▲ 2.43 38,300 39,000 37,100 1,740 66,120,000
18/02/2016 37,100 -1.10 ▼ -2.88 40,000 40,000 37,100 290 10,759,000
17/02/2016 38,200 0.00 ■■ 0.00 39,000 39,000 38,200 440 16,808,000
16/02/2016 38,200 0.70 ▲ 1.87 40,000 40,000 38,200 1,480 56,536,000
15/02/2016 37,500 0.90 ▲ 2.46 35,900 39,000 35,900 4,560 171,000,000
05/02/2016 36,600 0.00 ■■ 0.00 36,600 36,600 36,600 760 27,816,000
04/02/2016 36,600 0.60 ▲ 1.67 36,600 36,600 36,600 20 732,000
03/02/2016 36,000 -0.60 ▼ -1.64 36,000 36,600 36,000 1,880 67,680,000
02/02/2016 36,600 0.60 ▲ 1.67 36,100 36,600 36,100 620 22,692,000
01/02/2016 36,000 -0.80 ▼ -2.17 36,000 36,800 36,000 5,350 192,600,000
29/01/2016 36,800 0.10 ▲ 0.27 36,500 36,800 36,000 5,530 203,504,000
28/01/2016 36,700 0.00 ■■ 0.00 36,000 36,700 36,000 230 8,441,000
27/01/2016 36,700 -0.10 ▼ -0.27 36,800 36,800 36,000 1,180 43,306,000
26/01/2016 36,800 0.00 ■■ 0.00 36,800 36,800 36,500 1,560 57,408,000
25/01/2016 36,800 0.00 ■■ 0.00 36,500 36,800 36,500 1,640 60,352,000
22/01/2016 36,800 0.30 ▲ 0.82 36,500 36,800 36,000 3,670 135,056,000
21/01/2016 36,500 0.70 ▲ 1.96 35,800 36,800 35,800 18,530 676,345,000
20/01/2016 35,800 0.20 ▲ 0.56 35,800 35,800 35,600 1,710 61,218,000
19/01/2016 35,600 0.30 ▲ 0.85 35,700 36,000 35,600 5,550 197,580,000
18/01/2016 35,300 -0.30 ▼ -0.84 35,700 35,700 35,000 16,230 572,919,000
15/01/2016 35,600 -0.10 ▼ -0.28 34,600 36,000 34,500 2,460 87,576,000
14/01/2016 35,700 0.20 ▲ 0.56 35,000 36,800 35,000 1,990 71,043,000
13/01/2016 35,500 -1.00 ▼ -2.74 36,300 36,400 35,500 3,920 139,160,000
12/01/2016 36,500 2.20 ▲ 6.41 34,300 36,500 34,200 10,750 392,375,000
11/01/2016 34,300 -0.70 ▼ -2.00 35,900 37,100 34,300 10,110 346,773,000
08/01/2016 35,000 -0.40 ▼ -1.13 35,100 35,900 35,000 260 9,100,000
07/01/2016 35,400 -1.40 ▼ -3.80 36,200 36,800 35,400 5,510 195,054,000
06/01/2016 36,800 0.60 ▲ 1.66 36,900 36,900 36,400 4,060 149,408,000
05/01/2016 36,200 -0.80 ▼ -2.16 36,800 37,000 36,000 14,070 509,334,000
04/01/2016 37,000 0.20 ▲ 0.54 36,500 37,000 36,100 310 11,470,000
31/12/2015 36,800 0.00 ■■ 0.00 36,800 36,800 36,300 3,970 146,096,000
30/12/2015 36,800 -0.30 ▼ -0.81 37,000 37,100 35,700 25,240 928,832,000
29/12/2015 37,100 -0.40 ▼ -1.07 36,500 37,200 35,600 7,100 263,410,000
28/12/2015 37,500 -0.30 ▼ -0.79 37,800 38,200 36,200 4,960 186,000,000
25/12/2015 37,800 -0.60 ▼ -1.56 36,100 38,000 36,100 8,030 303,534,000
24/12/2015 38,400 -0.50 ▼ -1.29 37,500 38,500 36,300 10,170 390,528,000
23/12/2015 38,900 0.10 ▲ 0.26 38,800 39,800 37,500 13,000 505,700,000
22/12/2015 38,800 0.10 ▲ 0.26 38,700 38,800 38,300 490 19,012,000
21/12/2015 38,700 -0.70 ▼ -1.78 39,300 39,300 38,600 5,170 200,079,000
18/12/2015 39,400 -0.10 ▼ -0.25 39,000 39,500 39,000 400 15,760,000
17/12/2015 39,500 -0.50 ▼ -1.25 39,800 39,800 39,300 30,570 1,207,515,000
16/12/2015 40,000 0.70 ▲ 1.78 39,300 40,000 39,000 10,630 425,200,000
15/12/2015 39,300 -0.20 ▼ -0.51 38,000 39,600 38,000 3,530 138,729,000
14/12/2015 39,500 1.20 ▲ 3.13 39,600 39,700 38,000 5,240 206,980,000
11/12/2015 38,300 -1.20 ▼ -3.04 39,800 39,800 38,300 4,980 190,734,000
10/12/2015 39,500 0.80 ▲ 2.07 39,500 40,000 38,800 6,110 241,345,000
09/12/2015 38,700 -0.30 ▼ -0.77 39,000 39,800 38,700 6,100 236,070,000
08/12/2015 39,000 0.00 ■■ 0.00 38,500 39,000 38,500 6,050 235,950,000
07/12/2015 39,000 -0.80 ▼ -2.01 39,700 40,000 39,000 5,850 228,150,000
04/12/2015 39,800 -0.70 ▼ -1.73 40,600 41,300 39,000 20,300 807,940,000
03/12/2015 40,500 1.00 ▲ 2.53 40,400 40,500 39,500 440 17,820,000
02/12/2015 39,500 0.30 ▲ 0.77 39,200 40,600 39,200 3,170 125,215,000
01/12/2015 39,200 -0.50 ▼ -1.26 39,600 40,500 39,200 4,340 170,128,000
30/11/2015 39,700 -0.70 ▼ -1.73 39,600 41,200 39,600 6,450 256,065,000
27/11/2015 40,400 0.90 ▲ 2.28 40,800 40,800 40,000 7,770 313,908,000
26/11/2015 39,500 -1.70 ▼ -4.13 41,000 41,000 39,500 13,760 543,520,000
25/11/2015 41,200 0.80 ▲ 1.98 41,500 41,500 40,300 630 25,956,000
24/11/2015 40,400 -1.40 ▼ -3.35 41,800 41,800 40,300 8,850 357,540,000
23/11/2015 41,800 -0.20 ▼ -0.48 42,000 42,000 41,200 2,630 109,934,000
20/11/2015 42,000 0.70 ▲ 1.69 41,300 43,000 41,000 9,950 417,900,000
19/11/2015 41,300 0.30 ▲ 0.73 41,000 42,000 40,900 6,940 286,622,000
18/11/2015 41,000 0.30 ▲ 0.74 40,700 41,000 40,300 6,840 280,440,000
17/11/2015 40,700 -0.30 ▼ -0.73 41,000 41,800 40,000 5,220 212,454,000
16/11/2015 41,000 -0.80 ▼ -1.91 41,800 42,000 41,000 2,300 94,300,000
13/11/2015 41,800 0.20 ▲ 0.48 41,900 42,500 40,800 10,070 420,926,000
12/11/2015 41,600 0.40 ▲ 0.97 41,000 42,500 39,900 13,070 543,712,000
11/11/2015 41,200 -0.10 ▼ -0.24 41,500 42,500 40,100 3,980 163,976,000
10/11/2015 41,300 -1.60 ▼ -3.73 41,200 42,900 40,500 10,090 416,717,000
09/11/2015 42,900 -3.20 ▼ -6.94 46,100 46,100 42,900 14,090 604,461,000
06/11/2015 46,100 3.00 ▲ 6.96 45,000 46,100 45,000 9,120 420,432,000
05/11/2015 43,100 2.80 ▲ 6.95 40,300 43,100 40,300 113,880 4,908,228,000
04/11/2015 40,300 -1.20 ▼ -2.89 44,000 44,000 40,100 202,540 8,162,362,000
03/11/2015 41,500 -1.50 ▼ -3.49 43,000 45,000 41,500 6,270 260,205,000
02/11/2015 43,000 -1.20 ▼ -2.71 43,400 43,400 42,000 14,750 634,250,000
30/10/2015 44,200 -0.90 ▼ -2.00 45,000 45,000 44,000 23,450 1,036,490,000
29/10/2015 45,100 -0.90 ▼ -1.96 45,100 49,100 45,000 58,940 2,658,194,000
28/10/2015 46,000 -0.50 ▼ -1.08 46,200 46,200 46,000 12,430 571,780,000
27/10/2015 46,500 -0.50 ▼ -1.06 47,000 47,000 46,500 16,110 749,115,000
26/10/2015 47,000 -0.50 ▼ -1.05 47,500 47,500 47,000 15,160 712,520,000
23/10/2015 47,500 0.00 ■■ 0.00 47,000 47,500 47,000 990 47,025,000
22/10/2015 47,500 0.00 ■■ 0.00 47,500 50,500 47,000 68,670 3,261,825,000
21/10/2015 47,500 0.00 ■■ 0.00 47,500 47,500 47,500 1,050 49,875,000
20/10/2015 47,500 0.00 ■■ 0.00 47,500 48,000 47,500 4,790 227,525,000
19/10/2015 47,500 0.00 ■■ 0.00 47,000 47,500 47,000 2,500 118,750,000
16/10/2015 47,500 0.00 ■■ 0.00 47,500 47,500 47,500 6,300 299,250,000
15/10/2015 47,500 0.00 ■■ 0.00 47,500 47,500 46,900 2,030 96,425,000
14/10/2015 47,500 0.00 ■■ 0.00 45,800 47,500 45,800 240 11,400,000
13/10/2015 47,500 0.00 ■■ 0.00 47,500 47,500 46,000 4,360 207,100,000
12/10/2015 47,500 -0.60 ▼ -1.25 48,100 48,100 47,500 530 25,175,000
09/10/2015 48,100 -2.90 ▼ -5.69 51,000 51,000 48,100 6,520 313,612,000
08/10/2015 51,000 2.10 ▲ 4.29 49,100 51,000 49,100 6,400 326,400,000
07/10/2015 48,900 0.40 ▲ 0.82 48,600 48,900 48,500 4,810 235,209,000
06/10/2015 48,500 2.60 ▲ 5.66 46,000 48,600 46,000 17,400 843,900,000
05/10/2015 45,900 0.90 ▲ 2.00 45,900 45,900 45,900 10 459,000
02/10/2015 45,000 -0.70 ▼ -1.53 45,900 46,000 44,500 310 13,950,000
01/10/2015 45,700 0.20 ▲ 0.44 45,500 45,700 44,000 5,190 237,183,000
30/09/2015 45,500 0.50 ▲ 1.11 43,500 46,000 43,500 5,170 235,235,000
29/09/2015 45,000 -0.90 ▼ -1.96 45,000 45,600 43,600 4,080 183,600,000
28/09/2015 45,900 0.00 ■■ 0.00 45,900 45,900 44,000 860 39,474,000
25/09/2015 45,900 0.00 ■■ 0.00 45,900 45,900 45,900 0 0
24/09/2015 45,900 -0.10 ▼ -0.22 44,500 45,900 44,000 8,270 379,593,000
23/09/2015 46,000 1.00 ▲ 2.22 44,100 46,000 44,000 3,900 179,400,000
22/09/2015 45,000 0.00 ■■ 0.00 44,100 45,000 44,000 2,140 96,300,000
21/09/2015 45,000 -3.00 ▼ -6.25 46,000 48,000 45,000 2,550 114,750,000
18/09/2015 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 0 0
17/09/2015 48,000 0.00 ■■ 0.00 46,000 48,000 46,000 130 6,240,000
16/09/2015 48,000 0.00 ■■ 0.00 46,100 49,000 46,100 230 11,040,000
15/09/2015 48,000 -1.00 ▼ -2.04 46,800 48,000 46,700 180 8,640,000
14/09/2015 49,000 1.00 ▲ 2.08 48,800 49,000 48,800 80 3,920,000
11/09/2015 48,000 -1.80 ▼ -3.61 51,500 53,000 48,000 210 10,080,000
10/09/2015 49,800 0.00 ■■ 0.00 49,800 49,800 49,800 0 0
09/09/2015 49,800 1.00 ▲ 2.05 49,800 49,800 49,800 10 498,000
08/09/2015 48,800 -0.20 ▼ -0.41 47,000 48,800 46,200 180 8,784,000
07/09/2015 49,000 -0.50 ▼ -1.01 49,500 49,500 47,200 400 19,600,000
04/09/2015 49,500 0.00 ■■ 0.00 49,500 49,500 49,500 0 0
03/09/2015 49,500 0.00 ■■ 0.00 49,500 49,500 49,500 0 0
01/09/2015 49,500 0.00 ■■ 0.00 49,500 49,500 49,500 0 0
31/08/2015 49,500 0.00 ■■ 0.00 49,500 49,500 49,500 50 2,475,000
28/08/2015 49,500 -0.30 ▼ -0.60 49,500 49,500 49,500 2,000 99,000,000
27/08/2015 49,800 2.30 ▲ 4.84 49,800 49,800 49,800 40 1,992,000
26/08/2015 49,000 0.20 ▲ 0.41 48,600 49,000 48,600 50 2,450,000
25/08/2015 48,800 -1.00 ▼ -2.01 46,500 48,800 46,500 5,040 245,952,000
24/08/2015 49,800 -0.20 ▼ -0.40 50,000 50,000 46,500 3,950 196,710,000
21/08/2015 50,000 0.00 ■■ 0.00 47,100 50,000 47,100 60 3,000,000
20/08/2015 50,000 -1.00 ▼ -1.96 51,000 51,000 47,700 1,530 76,500,000
19/08/2015 51,000 1.00 ▲ 2.00 47,500 52,000 47,500 1,570 80,070,000
18/08/2015 50,000 -1.00 ▼ -1.96 50,000 50,000 50,000 10 500,000
17/08/2015 51,000 -0.50 ▼ -0.97 48,600 51,000 48,500 3,420 174,420,000
14/08/2015 51,500 0.00 ■■ 0.00 51,500 53,000 51,500 13,150 677,225,000
13/08/2015 51,500 0.00 ■■ 0.00 51,500 51,500 49,000 1,910 98,365,000
12/08/2015 51,500 1.50 ▲ 3.00 50,000 52,000 48,500 15,840 815,760,000
11/08/2015 50,000 0.00 ■■ 0.00 50,000 51,000 48,500 4,400 220,000,000
10/08/2015 50,000 1.60 ▲ 3.31 49,000 50,000 49,000 1,530 76,500,000
07/08/2015 48,400 0.00 ■■ 0.00 48,400 49,200 48,400 6,810 329,604,000
06/08/2015 48,400 -0.50 ▼ -1.02 47,800 48,900 47,800 70 3,388,000
05/08/2015 48,900 1.90 ▲ 4.04 47,000 49,000 47,000 990 48,411,000
04/08/2015 47,000 0.00 ■■ 0.00 47,000 47,000 44,800 8,670 407,490,000
03/08/2015 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 2,190 102,930,000
31/07/2015 47,000 2.90 ▲ 6.58 44,500 47,100 44,500 19,280 906,160,000
30/07/2015 44,100 -0.90 ▼ -2.00 45,900 45,900 44,100 2,470 108,927,000
29/07/2015 45,000 0.00 ■■ 0.00 45,000 47,000 45,000 2,240 100,800,000
28/07/2015 45,000 0.00 ■■ 0.00 45,000 45,000 44,000 7,400 333,000,000
27/07/2015 45,000 1.00 ▲ 2.27 45,000 46,900 42,000 5,480 246,600,000
24/07/2015 44,000 2.50 ▲ 6.02 41,000 44,000 41,000 1,660 73,040,000
23/07/2015 41,500 -1.00 ▼ -2.35 44,000 44,400 41,500 560 23,240,000
22/07/2015 42,500 -2.40 ▼ -5.35 42,800 42,800 42,500 510 21,675,000
21/07/2015 44,900 1.90 ▲ 4.42 44,900 44,900 44,900 30 1,347,000
20/07/2015 43,000 0.10 ▲ 0.23 42,900 43,000 42,900 120 5,160,000
17/07/2015 42,900 0.90 ▲ 2.14 41,000 42,900 41,000 2,300 98,670,000
16/07/2015 42,000 0.00 ■■ 0.00 43,000 43,000 41,000 2,070 86,940,000
15/07/2015 42,000 -0.80 ▼ -1.87 42,800 42,800 41,000 2,060 86,520,000
14/07/2015 42,800 -1.70 ▼ -3.82 43,100 43,100 42,800 2,640 112,992,000
13/07/2015 44,500 -0.50 ▼ -1.11 43,000 44,500 43,000 1,160 51,620,000
10/07/2015 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 1,680 75,600,000
09/07/2015 45,000 1.00 ▲ 2.27 44,000 45,000 44,000 5,000 225,000,000
08/07/2015 44,000 -0.80 ▼ -1.79 42,500 44,000 42,500 30 1,320,000
07/07/2015 44,800 0.00 ■■ 0.00 44,800 44,800 44,800 0 0
06/07/2015 44,800 -0.20 ▼ -0.44 45,000 48,000 43,100 2,710 121,408,000
03/07/2015 45,000 0.00 ■■ 0.00 43,000 45,000 43,000 3,460 155,700,000
02/07/2015 45,000 1.80 ▲ 4.17 42,000 45,000 41,500 11,220 504,900,000
01/07/2015 43,200 -0.10 ▼ -0.23 41,000 43,200 41,000 990 42,768,000
30/06/2015 43,300 1.40 ▲ 3.34 41,000 43,500 41,000 14,680 635,644,000
29/06/2015 41,900 0.90 ▲ 2.20 41,000 41,900 41,000 2,700 113,130,000
26/06/2015 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 300 12,300,000
25/06/2015 41,000 0.30 ▲ 0.74 41,400 41,400 40,000 610 25,010,000
24/06/2015 40,700 -1.10 ▼ -2.63 41,500 41,800 40,700 120 4,884,000
23/06/2015 41,800 0.40 ▲ 0.97 40,500 41,800 40,500 1,160 48,488,000
22/06/2015 41,400 0.70 ▲ 1.72 40,700 41,500 40,700 2,100 86,940,000
19/06/2015 40,700 0.30 ▲ 0.74 40,600 41,800 40,600 19,090 776,963,000
18/06/2015 40,400 0.50 ▲ 1.25 38,200 40,400 38,200 150 6,060,000
17/06/2015 39,900 -0.10 ▼ -0.25 40,000 40,000 38,000 1,360 54,264,000
16/06/2015 40,000 -0.90 ▼ -2.20 40,000 40,000 40,000 100 4,000,000
15/06/2015 40,900 -0.60 ▼ -1.45 38,600 40,900 38,600 4,210 172,189,000
12/06/2015 41,500 1.50 ▲ 3.75 40,000 41,500 40,000 2,150 89,225,000
11/06/2015 40,000 -0.90 ▼ -2.20 40,900 40,900 38,400 480 19,200,000
10/06/2015 40,900 -1.90 ▼ -4.44 42,000 42,800 40,000 2,700 110,430,000
09/06/2015 42,800 0.00 ■■ 0.00 42,800 42,800 42,800 0 0
08/06/2015 42,800 0.80 ▲ 1.90 42,800 42,800 42,800 1,000 42,800,000
05/06/2015 42,000 2.30 ▲ 5.79 38,000 42,000 38,000 1,060 44,520,000
04/06/2015 39,700 0.20 ▲ 0.51 39,700 39,700 39,700 50 1,985,000
03/06/2015 39,500 0.00 ■■ 0.00 38,100 39,500 38,100 3,850 152,075,000
02/06/2015 39,500 -0.10 ▼ -0.25 38,000 39,500 38,000 4,560 180,120,000
01/06/2015 39,600 -0.10 ▼ -0.25 39,600 39,600 39,600 210 8,316,000
29/05/2015 39,700 0.00 ■■ 0.00 40,000 40,500 39,700 160 6,352,000
28/05/2015 39,700 0.60 ▲ 1.53 39,500 40,500 39,500 1,250 49,625,000
27/05/2015 39,100 -0.40 ▼ -1.01 39,100 39,100 39,100 6,000 234,600,000
26/05/2015 39,500 0.80 ▲ 2.07 38,700 39,500 38,700 10,900 430,550,000
25/05/2015 38,700 1.00 ▲ 2.65 38,000 39,000 38,000 25,320 979,884,000
22/05/2015 37,700 0.80 ▲ 2.17 37,500 37,900 37,500 1,320 49,764,000
21/05/2015 36,900 0.00 ■■ 0.00 36,900 36,900 36,900 0 0
20/05/2015 36,900 0.10 ▲ 0.27 36,900 36,900 36,900 5,000 184,500,000
19/05/2015 36,800 0.80 ▲ 2.22 36,800 36,800 36,800 10 368,000
18/05/2015 36,000 -0.20 ▼ -0.55 36,100 36,100 36,000 4,640 167,040,000
15/05/2015 36,200 -1.80 ▼ -4.74 36,200 36,200 36,200 100 3,620,000
14/05/2015 38,000 1.90 ▲ 5.26 36,200 38,000 36,200 7,560 287,280,000
13/05/2015 36,100 -0.40 ▼ -1.10 36,500 36,500 36,100 440 15,884,000
12/05/2015 36,500 0.30 ▲ 0.83 36,000 36,500 35,700 4,500 164,250,000
11/05/2015 36,200 0.20 ▲ 0.56 36,000 38,200 35,800 3,820 138,284,000
08/05/2015 36,000 0.10 ▲ 0.28 35,500 36,000 35,500 1,160 41,760,000
07/05/2015 35,900 0.00 ■■ 0.00 35,900 35,900 35,000 17,570 630,763,000
06/05/2015 35,900 0.00 ■■ 0.00 33,800 35,900 33,800 20 718,000
05/05/2015 35,900 -0.10 ▼ -0.28 35,900 35,900 35,900 490 17,591,000
04/05/2015 36,000 0.00 ■■ 0.00 33,600 36,000 33,600 3,590 129,240,000
27/04/2015 36,000 -0.10 ▼ -0.28 36,000 36,000 36,000 680 24,480,000
24/04/2015 36,100 0.10 ▲ 0.28 36,400 36,500 36,100 1,080 38,988,000
23/04/2015 36,000 -1.00 ▼ -2.70 36,500 36,500 36,000 4,100 147,600,000
22/04/2015 37,000 0.00 ■■ 0.00 36,900 37,000 35,500 2,840 105,080,000
21/04/2015 37,000 0.00 ■■ 0.00 36,000 37,000 35,000 960 35,520,000
20/04/2015 37,000 -0.40 ▼ -1.07 36,000 37,000 36,000 520 19,240,000
17/04/2015 37,400 0.40 ▲ 1.08 37,400 37,400 37,400 210 7,854,000
16/04/2015 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
15/04/2015 37,000 -0.10 ▼ -0.27 37,400 37,500 35,000 1,760 65,120,000
14/04/2015 37,100 -0.40 ▼ -1.07 37,100 37,100 37,000 590 21,889,000
13/04/2015 37,500 0.20 ▲ 0.54 37,500 37,500 37,500 100 3,750,000
10/04/2015 37,300 0.00 ■■ 0.00 37,300 37,300 37,300 0 0
09/04/2015 37,300 0.00 ■■ 0.00 37,300 37,300 37,300 0 0
08/04/2015 37,300 0.30 ▲ 0.81 37,000 37,300 37,000 340 12,682,000
07/04/2015 37,000 -0.90 ▼ -2.37 37,000 37,000 37,000 1,500 55,500,000
06/04/2015 37,900 1.10 ▲ 2.99 36,000 37,900 36,000 40 1,516,000
03/04/2015 36,800 -0.50 ▼ -1.34 36,800 36,800 36,800 220 8,096,000
02/04/2015 37,300 0.30 ▲ 0.81 37,000 37,300 37,000 1,040 38,792,000
01/04/2015 37,000 -1.00 ▼ -2.63 37,000 37,000 37,000 950 35,150,000
31/03/2015 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 0 0
30/03/2015 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 20 760,000
27/03/2015 38,000 -0.20 ▼ -0.52 37,800 38,000 37,800 510 19,380,000
26/03/2015 38,200 0.00 ■■ 0.00 37,500 38,200 37,500 20 764,000
25/03/2015 38,200 -0.10 ▼ -0.26 38,200 38,200 37,200 1,430 54,626,000
24/03/2015 38,300 -0.20 ▼ -0.52 38,500 38,500 38,300 11,490 440,067,000
23/03/2015 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 20,520 790,020,000
20/03/2015 38,500 0.00 ■■ 0.00 37,500 38,600 37,300 1,530 58,905,000
19/03/2015 38,500 0.00 ■■ 0.00 37,500 38,800 37,500 8,260 318,010,000
18/03/2015 38,500 0.00 ■■ 0.00 37,500 38,500 37,500 6,540 251,790,000
17/03/2015 38,500 0.00 ■■ 0.00 37,700 38,500 37,500 15,820 609,070,000
16/03/2015 38,500 1.30 ▲ 3.49 38,000 38,500 37,000 13,420 516,670,000
13/03/2015 38,700 0.10 ▲ 0.26 38,600 38,800 38,600 3,170 122,679,000
12/03/2015 38,600 0.00 ■■ 0.00 38,700 38,700 38,600 1,040 40,144,000
11/03/2015 38,600 0.40 ▲ 1.05 38,000 38,600 37,900 5,560 214,616,000
10/03/2015 38,200 0.00 ■■ 0.00 37,800 38,200 37,700 1,800 68,760,000
09/03/2015 38,200 0.00 ■■ 0.00 38,300 38,300 37,800 1,320 50,424,000
06/03/2015 38,200 -0.40 ▼ -1.04 38,600 38,600 38,200 640 24,448,000
05/03/2015 38,600 0.10 ▲ 0.26 38,600 38,600 38,600 420 16,212,000
04/03/2015 38,500 -0.10 ▼ -0.26 38,600 38,600 38,500 1,140 43,890,000
03/03/2015 38,600 0.00 ■■ 0.00 37,800 38,600 37,600 6,120 236,232,000
02/03/2015 38,600 0.00 ■■ 0.00 38,900 39,000 38,600 330 12,738,000
27/02/2015 38,600 -0.10 ▼ -0.26 38,600 38,700 38,100 2,940 113,484,000
26/02/2015 38,700 0.70 ▲ 1.84 38,200 38,700 38,200 7,300 282,510,000
25/02/2015 38,000 -0.50 ▼ -1.30 38,400 38,400 37,700 8,070 306,660,000
24/02/2015 38,500 0.50 ▲ 1.32 38,000 38,500 37,500 9,760 375,760,000
13/02/2015 38,000 0.10 ▲ 0.26 37,900 38,000 37,900 4,000 152,000,000
12/02/2015 37,900 0.00 ■■ 0.00 37,900 37,900 37,900 20 758,000
11/02/2015 37,900 -0.10 ▼ -0.26 38,300 38,300 37,900 640 24,256,000
10/02/2015 38,000 -0.20 ▼ -0.52 38,200 38,200 38,000 2,510 95,380,000
09/02/2015 38,200 -0.20 ▼ -0.52 38,700 38,700 38,200 3,840 146,688,000
06/02/2015 38,400 -0.10 ▼ -0.26 38,500 38,900 38,300 12,010 461,184,000
05/02/2015 38,500 0.50 ▲ 1.32 38,100 38,500 38,100 21,860 841,610,000
04/02/2015 38,000 -0.50 ▼ -1.30 38,000 38,000 38,000 2,080 79,040,000
03/02/2015 38,500 0.00 ■■ 0.00 38,500 38,500 38,000 15,010 577,885,000
02/02/2015 38,500 0.50 ▲ 1.32 38,100 39,000 38,100 3,670 141,295,000
30/01/2015 38,000 0.00 ■■ 0.00 38,500 39,500 38,000 9,600 364,800,000
29/01/2015 38,000 0.00 ■■ 0.00 37,900 38,000 37,900 3,420 129,960,000
28/01/2015 38,000 0.00 ■■ 0.00 37,500 38,000 37,500 28,900 1,098,200,000
27/01/2015 38,000 -0.10 ▼ -0.26 38,000 38,000 38,000 4,010 152,380,000
26/01/2015 38,100 0.20 ▲ 0.53 37,900 38,200 37,900 7,210 274,701,000
23/01/2015 37,900 -0.10 ▼ -0.26 37,500 37,900 37,500 2,700 102,330,000
22/01/2015 38,000 0.50 ▲ 1.33 37,500 38,000 37,500 23,140 879,320,000
21/01/2015 37,500 0.00 ■■ 0.00 37,300 37,800 37,300 2,600 97,500,000
20/01/2015 37,500 -0.30 ▼ -0.79 37,700 37,800 37,000 30,000 1,125,000,000
19/01/2015 37,800 0.90 ▲ 2.44 37,000 37,900 37,000 5,900 223,020,000
16/01/2015 36,900 0.90 ▲ 2.50 36,500 37,200 36,500 13,120 484,128,000
15/01/2015 36,000 -1.50 ▼ -4.00 37,000 37,500 36,000 28,810 1,037,160,000
14/01/2015 37,500 0.20 ▲ 0.54 37,100 37,500 37,100 3,140 117,750,000
13/01/2015 37,300 0.50 ▲ 1.36 36,800 37,300 36,800 17,480 652,004,000
12/01/2015 36,800 -0.80 ▼ -2.13 36,800 36,800 36,500 15,460 568,928,000
09/01/2015 37,600 0.60 ▲ 1.62 37,000 38,000 36,800 7,030 264,328,000
08/01/2015 37,000 0.20 ▲ 0.54 37,000 38,000 36,800 20,520 759,240,000
07/01/2015 36,800 0.00 ■■ 0.00 36,800 37,000 36,100 3,910 143,888,000
06/01/2015 36,800 0.00 ■■ 0.00 36,200 36,800 36,000 3,700 136,160,000
05/01/2015 36,800 0.80 ▲ 2.22 37,500 37,500 36,000 12,510 460,368,000
31/12/2014 36,000 1.00 ▲ 2.86 35,000 36,500 35,000 8,850 318,600,000
30/12/2014 35,000 0.00 ■■ 0.00 34,000 35,000 33,900 5,980 209,300,000
29/12/2014 35,000 1.00 ▲ 2.94 32,200 35,800 32,200 8,180 286,300,000
26/12/2014 34,000 0.00 ■■ 0.00 34,000 34,900 34,000 32,650 1,110,100,000
25/12/2014 34,000 -0.50 ▼ -1.45 36,000 36,000 34,000 10,310 350,540,000
24/12/2014 34,500 -2.20 ▼ -5.99 37,000 37,000 34,500 820 28,290,000
23/12/2014 36,700 0.80 ▲ 2.23 37,500 37,500 36,700 1,010 37,067,000
22/12/2014 35,900 1.90 ▲ 5.59 34,000 35,900 34,000 4,230 151,857,000
19/12/2014 34,000 -2.40 ▼ -6.59 34,100 36,800 34,000 1,130 38,420,000
18/12/2014 36,400 1.40 ▲ 4.00 35,100 36,400 35,100 40 1,456,000
17/12/2014 35,000 -1.00 ▼ -2.78 34,500 36,000 33,500 7,420 259,700,000
16/12/2014 36,000 -0.80 ▼ -2.17 36,000 37,900 36,000 5,770 207,720,000
15/12/2014 36,800 -0.20 ▼ -0.54 38,000 38,000 36,000 4,180 153,824,000
12/12/2014 37,000 -0.40 ▼ -1.07 37,400 37,400 37,000 4,010 148,370,000
11/12/2014 37,400 0.00 ■■ 0.00 38,500 38,500 37,400 3,860 144,364,000
10/12/2014 37,400 0.90 ▲ 2.47 37,000 37,400 36,500 7,740 289,476,000
09/12/2014 36,500 -1.00 ▼ -2.67 37,500 37,500 36,500 39,250 1,432,625,000
08/12/2014 37,500 -0.40 ▼ -1.06 37,900 37,900 37,100 13,440 504,000,000
05/12/2014 37,900 0.30 ▲ 0.80 36,500 38,000 36,500 28,940 1,096,826,000
04/12/2014 37,600 -0.40 ▼ -1.05 38,000 38,000 37,500 20,230 760,648,000
03/12/2014 38,000 0.00 ■■ 0.00 38,000 38,000 37,000 15,680 595,840,000
02/12/2014 38,000 0.00 ■■ 0.00 37,300 38,000 37,200 15,870 603,060,000
01/12/2014 38,000 -1.00 ▼ -2.56 39,000 39,000 37,700 4,310 163,780,000
28/11/2014 39,000 0.00 ■■ 0.00 40,800 40,800 38,100 24,010 936,390,000
27/11/2014 39,000 0.40 ▲ 1.04 40,900 40,900 37,300 17,080 666,120,000
26/11/2014 38,600 -2.30 ▼ -5.62 40,700 41,400 38,100 14,670 566,262,000
25/11/2014 40,900 -0.60 ▼ -1.45 41,500 41,500 40,100 2,420 98,978,000
24/11/2014 41,500 0.00 ■■ 0.00 39,000 41,500 39,000 10,020 415,830,000
21/11/2014 41,500 -1.00 ▼ -2.35 40,600 42,400 40,000 18,020 747,830,000
20/11/2014 42,500 2.50 ▲ 6.25 40,500 42,500 40,000 38,440 1,633,700,000
19/11/2014 40,000 -1.00 ▼ -2.44 41,000 41,000 40,000 20,160 806,400,000
18/11/2014 41,000 2.50 ▲ 6.49 39,900 41,000 39,000 91,650 3,757,650,000
17/11/2014 38,500 2.50 ▲ 6.94 36,500 38,500 36,500 31,460 1,211,210,000
14/11/2014 36,000 0.00 ■■ 0.00 37,000 37,000 35,500 26,160 941,760,000
13/11/2014 36,000 0.80 ▲ 2.27 35,000 36,000 34,700 15,900 572,400,000
12/11/2014 35,200 0.60 ▲ 1.73 35,800 35,900 35,200 11,950 420,640,000
11/11/2014 34,600 0.60 ▲ 1.76 34,000 36,000 34,000 18,320 633,872,000
10/11/2014 34,000 0.00 ■■ 0.00 34,000 34,000 33,900 18,370 624,580,000
07/11/2014 34,000 0.30 ▲ 0.89 34,000 34,000 34,000 10 340,000
06/11/2014 33,700 0.50 ▲ 1.51 34,000 34,300 33,700 17,470 588,739,000
05/11/2014 33,200 -0.10 ▼ -0.30 33,500 33,500 33,000 19,400 644,080,000
04/11/2014 33,300 0.50 ▲ 1.52 32,800 33,300 32,600 21,340 710,622,000
03/11/2014 32,800 -0.20 ▼ -0.61 33,200 34,000 32,500 18,530 607,784,000
31/10/2014 33,000 0.20 ▲ 0.61 32,800 33,000 32,500 25,240 832,920,000
30/10/2014 32,800 0.00 ■■ 0.00 31,200 33,300 31,200 11,120 364,736,000
29/10/2014 32,800 -0.50 ▼ -1.50 33,400 33,800 32,800 12,550 411,640,000
28/10/2014 33,300 -0.20 ▼ -0.60 33,500 33,500 33,000 4,400 146,520,000
27/10/2014 33,500 0.10 ▲ 0.30 33,500 35,000 33,500 34,430 1,153,405,000
24/10/2014 33,400 0.20 ▲ 0.60 33,000 33,400 33,000 5,010 167,334,000
23/10/2014 33,200 -0.70 ▼ -2.06 34,000 34,000 33,200 4,830 160,356,000
22/10/2014 33,900 1.40 ▲ 4.31 32,900 34,000 32,900 17,510 593,589,000
21/10/2014 32,500 0.50 ▲ 1.56 32,000 32,500 32,000 12,180 395,850,000
20/10/2014 32,000 1.40 ▲ 4.58 30,700 32,300 30,700 6,650 212,800,000
17/10/2014 30,600 0.10 ▲ 0.33 32,300 32,300 30,500 8,270 253,062,000
16/10/2014 30,500 -1.50 ▼ -4.69 31,600 31,900 30,500 9,330 284,565,000
15/10/2014 32,000 -0.30 ▼ -0.93 32,200 33,000 32,000 7,540 241,280,000
14/10/2014 32,300 -0.70 ▼ -2.12 32,300 32,300 32,300 2,900 93,670,000
13/10/2014 33,000 -0.50 ▼ -1.49 33,400 33,400 32,800 16,450 542,850,000
10/10/2014 33,500 -0.50 ▼ -1.47 34,000 34,000 33,300 2,470 82,745,000
09/10/2014 34,000 1.10 ▲ 3.34 33,000 34,000 32,900 16,770 570,180,000
08/10/2014 32,900 -0.10 ▼ -0.30 33,000 33,000 32,900 14,610 480,669,000
07/10/2014 33,000 0.00 ■■ 0.00 33,000 33,100 32,900 76,250 2,516,250,000
06/10/2014 33,000 -0.80 ▼ -2.37 33,500 33,500 33,000 19,750 651,750,000
03/10/2014 33,800 -0.20 ▼ -0.59 33,700 34,000 33,700 10,780 364,364,000
02/10/2014 34,000 1.10 ▲ 3.34 33,800 34,000 33,600 22,150 753,100,000
01/10/2014 32,900 -0.50 ▼ -1.50 33,200 33,400 32,000 5,610 184,569,000
30/09/2014 33,400 -0.20 ▼ -0.60 32,500 33,500 31,600 2,140 71,476,000
29/09/2014 33,600 -1.60 ▼ -4.55 33,500 33,600 33,500 2,910 97,776,000
26/09/2014 35,200 2.30 ▲ 6.99 35,200 35,200 32,500 25,200 887,040,000
25/09/2014 34,400 -0.20 ▼ -0.58 32,800 35,000 32,800 6,210 213,624,000
24/09/2014 34,600 -0.30 ▼ -0.86 34,000 34,900 33,900 4,160 143,936,000
23/09/2014 34,900 0.00 ■■ 0.00 34,900 35,000 34,900 3,060 106,794,000
22/09/2014 34,900 1.90 ▲ 5.76 33,700 35,200 33,700 13,310 464,519,000
19/09/2014 33,000 -0.20 ▼ -0.60 32,400 33,400 32,400 23,160 764,280,000
18/09/2014 33,200 -0.70 ▼ -2.06 33,900 33,900 33,200 5,930 196,876,000
17/09/2014 33,900 0.00 ■■ 0.00 33,900 33,900 33,100 26,080 884,112,000
16/09/2014 33,900 -0.20 ▼ -0.59 34,100 34,500 33,500 9,680 328,152,000
15/09/2014 34,100 1.50 ▲ 4.60 33,300 34,500 33,300 17,760 605,616,000
12/09/2014 32,600 2.10 ▲ 6.89 30,600 32,600 30,600 66,850 2,179,310,000
11/09/2014 30,500 0.00 ■■ 0.00 30,300 30,500 30,300 2,480 75,640,000
10/09/2014 30,500 -0.30 ▼ -0.97 30,200 30,500 30,200 9,770 297,985,000
09/09/2014 30,800 0.10 ▲ 0.33 30,900 30,900 30,200 12,820 394,856,000
08/09/2014 30,700 0.20 ▲ 0.66 30,600 30,900 30,500 12,210 374,847,000
05/09/2014 30,500 0.30 ▲ 0.99 30,300 30,500 30,300 5,920 180,560,000
04/09/2014 30,200 -0.10 ▼ -0.33 30,400 30,400 30,100 840 25,368,000
03/09/2014 30,300 0.00 ■■ 0.00 30,400 30,500 30,300 2,380 72,114,000
29/08/2014 30,300 0.00 ■■ 0.00 29,700 30,300 29,700 50 1,515,000
28/08/2014 30,300 -0.20 ▼ -0.66 30,300 30,300 30,300 5,030 152,409,000
27/08/2014 30,500 -0.20 ▼ -0.65 30,200 30,500 30,000 7,340 223,870,000
26/08/2014 30,700 -0.10 ▼ -0.32 30,000 30,800 30,000 1,960 60,172,000
25/08/2014 30,800 0.20 ▲ 0.65 30,600 30,800 30,500 1,780 54,824,000
22/08/2014 30,600 0.60 ▲ 2.00 30,000 30,600 29,700 28,550 873,630,000
21/08/2014 30,000 0.30 ▲ 1.01 29,700 30,000 29,700 10,600 318,000,000
20/08/2014 29,700 -0.20 ▼ -0.67 29,900 29,900 29,700 160 4,752,000
19/08/2014 29,900 0.00 ■■ 0.00 29,800 29,900 29,800 240 7,176,000
18/08/2014 29,900 -0.10 ▼ -0.33 30,000 30,000 29,700 7,430 222,157,000
15/08/2014 30,000 0.00 ■■ 0.00 30,000 30,000 29,600 5,110 153,300,000
14/08/2014 30,000 0.30 ▲ 1.01 29,600 30,000 29,600 60 1,800,000
13/08/2014 29,700 0.00 ■■ 0.00 29,700 30,000 29,700 2,300 68,310,000
12/08/2014 29,700 -0.30 ▼ -1.00 29,700 29,700 29,700 10 297,000
11/08/2014 30,000 0.40 ▲ 1.35 29,700 30,000 29,600 24,890 746,700,000
08/08/2014 29,600 -0.10 ▼ -0.34 29,700 30,000 29,600 850 25,160,000
07/08/2014 29,700 0.00 ■■ 0.00 30,100 30,200 29,500 10,170 302,049,000
06/08/2014 29,700 0.00 ■■ 0.00 29,700 29,700 29,700 20 594,000
05/08/2014 29,700 0.00 ■■ 0.00 29,800 29,800 29,700 1,480 43,956,000
04/08/2014 29,700 0.20 ▲ 0.68 29,400 30,000 29,400 2,330 69,201,000
01/08/2014 29,500 -0.50 ▼ -1.67 29,500 29,500 29,500 150 4,425,000
31/07/2014 30,000 0.50 ▲ 1.69 29,300 30,000 29,300 900 27,000,000
30/07/2014 29,500 -0.50 ▼ -1.67 29,500 29,500 29,500 8,420 248,390,000
29/07/2014 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
28/07/2014 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
25/07/2014 30,000 0.40 ▲ 1.35 29,800 30,000 29,700 1,370 41,100,000
24/07/2014 29,600 0.00 ■■ 0.00 29,600 29,600 29,600 0 0
23/07/2014 29,600 -0.30 ▼ -1.00 29,600 29,600 29,600 130 3,848,000
22/07/2014 29,900 0.30 ▲ 1.01 29,900 30,000 29,900 2,710 81,029,000
21/07/2014 29,600 0.00 ■■ 0.00 29,600 29,600 29,600 2,060 60,976,000
18/07/2014 29,600 0.00 ■■ 0.00 29,600 29,600 29,600 30 888,000
17/07/2014 29,600 0.00 ■■ 0.00 29,600 29,600 29,600 70 2,072,000
16/07/2014 29,600 -0.20 ▼ -0.67 29,800 29,900 29,600 4,050 119,880,000
15/07/2014 29,800 0.30 ▲ 1.02 29,500 29,800 29,500 40 1,192,000
14/07/2014 29,500 -0.50 ▼ -1.67 29,500 29,500 29,500 9,100 268,450,000
11/07/2014 30,000 0.30 ▲ 1.01 29,700 30,000 29,700 10,000 300,000,000
10/07/2014 29,700 0.10 ▲ 0.34 29,500 29,700 29,500 3,120 92,664,000
09/07/2014 29,600 -0.20 ▼ -0.67 29,500 29,600 29,500 930 27,528,000
08/07/2014 29,800 0.00 ■■ 0.00 29,100 29,800 29,100 10,830 322,734,000
07/07/2014 29,800 -0.20 ▼ -0.67 29,600 29,800 29,500 1,160 34,568,000
04/07/2014 30,000 0.40 ▲ 1.35 29,500 30,000 29,500 6,460 193,800,000
03/07/2014 29,600 -0.20 ▼ -0.67 29,600 29,600 29,600 600 17,760,000
02/07/2014 29,800 -0.20 ▼ -0.67 29,600 29,800 29,500 820 24,436,000
01/07/2014 30,000 0.10 ▲ 0.33 30,000 30,000 30,000 600 18,000,000
30/06/2014 29,900 -0.40 ▼ -1.32 30,200 30,200 29,900 1,950 58,305,000
27/06/2014 30,300 -0.10 ▼ -0.33 30,300 30,300 29,600 180 5,454,000
26/06/2014 30,400 0.40 ▲ 1.33 30,000 30,400 30,000 10,010 304,304,000
25/06/2014 30,000 0.00 ■■ 0.00 30,000 30,000 29,500 1,360 40,800,000
24/06/2014 30,000 -0.50 ▼ -1.64 30,000 30,000 29,500 4,410 132,300,000
23/06/2014 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
20/06/2014 30,500 0.00 ■■ 0.00 30,000 30,500 30,000 4,260 129,930,000
19/06/2014 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
18/06/2014 30,500 1.50 ▲ 5.17 29,000 30,500 29,000 2,030 61,915,000
17/06/2014 29,000 -1.50 ▼ -4.92 30,300 30,300 29,000 1,040 30,160,000
16/06/2014 30,500 0.60 ▲ 2.01 30,000 30,500 29,500 4,500 137,250,000
13/06/2014 29,900 1.10 ▲ 3.82 29,500 29,900 29,500 3,080 92,092,000
12/06/2014 28,800 -0.70 ▼ -2.37 28,800 28,800 28,800 10 288,000
11/06/2014 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 3,010 88,795,000
10/06/2014 29,500 0.60 ▲ 2.08 29,500 29,500 29,500 10 295,000
09/06/2014 28,900 0.00 ■■ 0.00 28,900 28,900 28,900 0 0
06/06/2014 28,900 -0.50 ▼ -1.70 28,500 28,900 28,500 3,990 115,311,000
05/06/2014 29,400 0.90 ▲ 3.16 29,400 29,400 29,400 100 2,940,000
04/06/2014 28,500 -1.50 ▼ -5.00 28,500 28,500 28,500 530 15,105,000
03/06/2014 30,000 1.50 ▲ 5.26 30,000 30,000 30,000 10 300,000
02/06/2014 28,500 0.14 ▲ 0.49 28,500 28,500 28,500 1,000 28,500,000
30/05/2014 28,360 -0.04 ▼ -0.14 28,360 28,360 28,360 0 0
29/05/2014 31,200 0.10 ▲ 0.32 30,200 31,200 30,200 6,890 214,968,000
28/05/2014 31,100 0.10 ▲ 0.32 31,500 31,500 31,100 4,030 125,333,000
27/05/2014 31,000 0.90 ▲ 2.99 30,400 31,000 30,400 1,240 38,440,000
26/05/2014 30,100 -0.80 ▼ -2.59 29,800 30,200 29,800 4,200 126,420,000
23/05/2014 30,900 0.00 ■■ 0.00 31,000 31,000 30,500 12,620 389,958,000
22/05/2014 30,900 -0.60 ▼ -1.90 32,000 32,000 30,400 1,480 45,732,000
21/05/2014 31,500 1.60 ▲ 5.35 30,000 31,500 29,900 12,410 390,915,000
20/05/2014 29,900 0.00 ■■ 0.00 29,000 29,900 29,000 11,070 330,993,000
19/05/2014 29,900 1.30 ▲ 4.55 29,900 29,900 29,000 5,590 167,141,000
16/05/2014 28,600 0.60 ▲ 2.14 28,100 28,600 28,000 27,360 782,496,000
15/05/2014 28,000 -1.00 ▼ -3.45 29,000 29,000 28,000 15,740 440,720,000
14/05/2014 29,000 0.00 ■■ 0.00 28,100 29,000 28,000 8,440 244,760,000
13/05/2014 29,000 -0.80 ▼ -2.68 29,800 30,000 29,000 1,930 55,970,000
12/05/2014 29,800 -2.20 ▼ -6.88 29,800 29,800 29,800 15,260 454,748,000
09/05/2014 32,000 1.70 ▲ 5.61 32,300 32,300 29,000 3,630 116,160,000
08/05/2014 30,300 -2.20 ▼ -6.77 30,500 30,500 30,300 11,870 359,661,000
07/05/2014 32,500 -0.10 ▼ -0.31 33,000 33,000 32,500 1,690 54,925,000
06/05/2014 32,600 -0.30 ▼ -0.91 32,500 32,600 32,500 1,760 57,376,000
05/05/2014 32,900 -0.10 ▼ -0.30 32,000 32,900 32,000 1,520 50,008,000
29/04/2014 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
28/04/2014 33,000 0.00 ■■ 0.00 32,600 33,100 32,600 2,510 82,830,000
25/04/2014 33,000 -0.20 ▼ -0.60 33,200 33,200 33,000 2,340 77,220,000
24/04/2014 33,200 0.70 ▲ 2.15 32,500 33,200 32,100 4,200 139,440,000
23/04/2014 32,500 -0.50 ▼ -1.52 32,500 32,500 32,500 490 15,925,000
22/04/2014 33,000 0.80 ▲ 2.48 32,500 33,000 32,500 21,000 693,000,000
21/04/2014 32,200 0.00 ■■ 0.00 32,200 32,200 32,200 250 8,050,000
18/04/2014 32,200 -0.30 ▼ -0.92 33,200 33,200 32,200 3,950 127,190,000
17/04/2014 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 0 0
16/04/2014 32,500 -0.90 ▼ -2.69 33,400 33,400 32,400 6,670 216,775,000
15/04/2014 33,400 0.40 ▲ 1.21 32,600 33,400 32,600 18,280 610,552,000
14/04/2014 33,000 -1.10 ▼ -3.23 33,700 33,700 33,000 9,540 314,820,000
11/04/2014 34,100 1.50 ▲ 4.60 33,000 34,100 33,000 8,180 278,938,000
10/04/2014 32,600 -1.10 ▼ -3.26 32,600 32,600 32,600 220 7,172,000
08/04/2014 33,700 0.20 ▲ 0.60 34,000 34,000 33,500 4,630 156,031,000
07/04/2014 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 320 10,720,000
04/04/2014 33,500 -0.10 ▼ -0.30 33,000 33,500 33,000 2,250 75,375,000
03/04/2014 33,600 -0.40 ▼ -1.18 33,600 33,600 33,600 3,000 100,800,000
02/04/2014 34,000 1.50 ▲ 4.62 32,000 34,000 32,000 100 3,400,000
01/04/2014 32,500 -0.70 ▼ -2.11 33,000 33,000 32,500 7,050 229,125,000
31/03/2014 33,200 -1.00 ▼ -2.92 33,900 33,900 33,200 6,230 206,836,000
28/03/2014 34,200 0.00 ■■ 0.00 34,200 34,200 34,200 360 12,312,000
27/03/2014 34,200 -0.30 ▼ -0.87 34,400 34,400 34,200 14,850 507,870,000
26/03/2014 34,500 0.30 ▲ 0.88 34,400 34,500 34,300 27,010 931,845,000
25/03/2014 34,200 0.00 ■■ 0.00 34,200 34,500 34,200 27,600 943,920,000
24/03/2014 34,200 -0.30 ▼ -0.87 34,500 34,600 34,200 12,160 415,872,000
21/03/2014 34,500 0.00 ■■ 0.00 34,500 34,500 34,200 30,540 1,053,630,000
20/03/2014 34,500 0.00 ■■ 0.00 34,400 35,000 34,400 60,950 2,102,775,000
19/03/2014 34,500 0.30 ▲ 0.88 34,000 34,500 34,000 20,180 696,210,000
18/03/2014 34,200 0.00 ■■ 0.00 33,800 34,900 33,800 10,770 368,334,000
17/03/2014 34,200 0.00 ■■ 0.00 34,200 34,200 33,800 9,250 316,350,000
14/03/2014 34,200 -0.30 ▼ -0.87 34,100 34,300 34,100 13,500 461,700,000
13/03/2014 34,500 -0.60 ▼ -1.71 35,000 35,000 34,300 5,450 188,025,000
12/03/2014 35,100 0.60 ▲ 1.74 34,000 35,100 34,000 3,080 108,108,000
11/03/2014 34,500 -0.60 ▼ -1.71 34,000 34,700 34,000 1,510 52,095,000
10/03/2014 35,100 1.10 ▲ 3.24 34,000 35,100 33,800 11,130 390,663,000
07/03/2014 34,000 0.20 ▲ 0.59 33,800 34,000 33,800 6,320 214,880,000
06/03/2014 33,800 0.00 ■■ 0.00 33,000 33,800 33,000 5,100 172,380,000
05/03/2014 33,800 0.00 ■■ 0.00 33,800 33,800 33,800 70 2,366,000
04/03/2014 33,800 0.60 ▲ 1.81 33,200 33,800 32,200 16,960 573,248,000
03/03/2014 33,200 -0.40 ▼ -1.19 33,300 33,600 33,200 12,110 402,052,000
28/02/2014 33,600 -0.10 ▼ -0.30 34,000 34,000 33,100 3,940 132,384,000
27/02/2014 33,700 -0.30 ▼ -0.88 34,500 34,500 33,100 1,330 44,821,000
26/02/2014 34,000 0.00 ■■ 0.00 34,000 34,200 34,000 9,080 308,720,000
25/02/2014 34,000 -0.10 ▼ -0.29 34,100 34,100 32,100 17,980 611,320,000
24/02/2014 34,100 0.40 ▲ 1.19 33,700 34,100 33,700 7,620 259,842,000
21/02/2014 33,700 0.10 ▲ 0.30 33,600 33,700 33,600 5,850 197,145,000
20/02/2014 33,600 -0.90 ▼ -2.61 35,500 35,500 33,600 20,710 695,856,000
19/02/2014 35,500 1.40 ▲ 4.11 34,200 35,500 34,100 18,970 673,435,000
18/02/2014 34,100 0.80 ▲ 2.40 34,800 34,800 33,000 8,490 289,509,000
17/02/2014 33,300 0.00 ■■ 0.00 33,400 33,400 33,300 7,170 238,761,000
14/02/2014 33,300 0.00 ■■ 0.00 32,700 34,100 32,700 6,480 215,784,000
13/02/2014 33,300 0.80 ▲ 2.46 33,000 33,300 33,000 3,950 131,535,000
12/02/2014 32,500 0.00 ■■ 0.00 32,300 33,000 32,300 860 27,950,000
11/02/2014 32,500 0.00 ■■ 0.00 32,500 33,100 32,500 7,150 232,375,000
10/02/2014 32,500 -0.30 ▼ -0.91 32,500 32,800 32,300 53,790 1,748,175,000
07/02/2014 32,800 -0.20 ▼ -0.61 33,000 33,000 32,500 19,860 651,408,000
06/02/2014 33,000 -0.10 ▼ -0.30 33,100 33,100 32,300 600 19,800,000
27/01/2014 33,100 0.10 ▲ 0.30 32,000 33,200 32,000 4,520 149,612,000
24/01/2014 33,000 0.10 ▲ 0.30 32,900 33,200 32,900 7,380 243,540,000
23/01/2014 32,900 0.70 ▲ 2.17 33,000 33,000 32,900 860 28,294,000
22/01/2014 32,200 -0.80 ▼ -2.42 32,200 32,200 31,000 2,290 73,738,000
21/01/2014 33,000 0.00 ■■ 0.00 33,300 33,300 32,000 1,830 60,390,000
20/01/2014 33,000 0.50 ▲ 1.54 32,600 33,100 32,500 11,510 379,830,000
17/01/2014 32,500 0.00 ■■ 0.00 31,300 32,500 31,300 620 20,150,000
16/01/2014 32,500 0.50 ▲ 1.56 31,500 32,500 31,500 32,240 1,047,800,000
15/01/2014 32,000 -0.50 ▼ -1.54 32,500 33,300 31,000 5,390 172,480,000
14/01/2014 32,500 0.00 ■■ 0.00 32,000 32,500 32,000 8,340 271,050,000
13/01/2014 32,500 0.00 ■■ 0.00 32,200 32,500 32,200 9,250 300,625,000
10/01/2014 32,500 0.50 ▲ 1.56 32,500 32,500 32,500 230 7,475,000
09/01/2014 32,000 -0.50 ▼ -1.54 32,000 32,800 32,000 2,980 95,360,000
08/01/2014 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 0 0
07/01/2014 32,500 -0.40 ▼ -1.22 32,900 32,900 32,400 14,400 468,000,000
06/01/2014 32,900 1.90 ▲ 6.13 30,000 33,100 30,000 2,680 88,172,000
03/01/2014 31,000 1.00 ▲ 3.33 29,900 31,000 29,900 6,610 204,910,000
02/01/2014 30,000 -0.70 ▼ -2.28 30,500 30,500 30,000 12,680 380,400,000
31/12/2013 30,700 -0.30 ▼ -0.97 29,900 30,800 29,900 21,870 671,409,000
30/12/2013 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 10 310,000
27/12/2013 31,000 -0.80 ▼ -2.52 30,000 31,000 30,000 440 13,640,000
26/12/2013 31,800 0.00 ■■ 0.00 31,800 33,500 31,800 13,770 437,886,000
25/12/2013 31,800 0.00 ■■ 0.00 30,000 31,900 29,700 1,400 44,520,000
24/12/2013 31,800 0.30 ▲ 0.95 29,600 31,800 29,500 1,500 47,700,000
23/12/2013 31,500 0.90 ▲ 2.94 31,500 31,500 31,500 1,000 31,500,000
20/12/2013 30,600 2.00 ▲ 6.99 28,600 30,600 27,300 73,320 2,243,592,000
19/12/2013 28,600 0.00 ■■ 0.00 28,600 28,600 28,600 0 0
18/12/2013 28,600 0.90 ▲ 3.25 27,000 28,600 27,000 400 11,440,000
17/12/2013 27,700 -0.50 ▼ -1.77 27,700 27,700 27,700 2,240 62,048,000
16/12/2013 28,200 0.50 ▲ 1.81 27,700 28,200 27,700 1,510 42,582,000
13/12/2013 27,700 0.40 ▲ 1.47 27,700 27,700 27,500 560 15,512,000
12/12/2013 27,300 -0.60 ▼ -2.15 27,300 27,300 27,300 400 10,920,000
11/12/2013 27,900 0.10 ▲ 0.36 27,900 27,900 27,400 5,620 156,798,000
10/12/2013 27,800 -0.10 ▼ -0.36 27,800 27,900 27,800 2,600 72,280,000
09/12/2013 27,900 -0.10 ▼ -0.36 27,900 28,000 27,900 2,000 55,800,000
06/12/2013 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 1,060 29,680,000
05/12/2013 28,000 0.10 ▲ 0.36 28,500 28,500 28,000 750 21,000,000
04/12/2013 27,900 -0.30 ▼ -1.06 27,700 28,200 27,700 910 25,389,000
03/12/2013 28,200 0.30 ▲ 1.08 28,000 28,200 28,000 5,000 141,000,000
02/12/2013 27,900 0.00 ■■ 0.00 28,000 28,000 27,900 20 558,000
29/11/2013 27,900 -0.10 ▼ -0.36 28,000 28,000 27,800 1,210 33,759,000
28/11/2013 28,000 0.00 ■■ 0.00 28,400 28,400 28,000 2,000 56,000,000
27/11/2013 28,000 -0.50 ▼ -1.75 28,500 28,500 28,000 2,380 66,640,000
26/11/2013 28,500 0.70 ▲ 2.52 27,500 28,500 27,500 6,490 184,965,000
25/11/2013 27,800 -0.10 ▼ -0.36 28,000 28,000 27,800 320 8,896,000
22/11/2013 27,900 -0.20 ▼ -0.71 27,600 27,900 27,600 1,040 29,016,000
21/11/2013 28,100 -0.20 ▼ -0.71 28,300 28,400 28,100 5,450 153,145,000
20/11/2013 28,300 0.20 ▲ 0.71 28,500 28,500 27,600 4,030 114,049,000
19/11/2013 28,100 0.10 ▲ 0.36 28,000 28,300 28,000 4,660 130,946,000
18/11/2013 28,000 0.70 ▲ 2.56 28,900 28,900 27,800 6,110 171,080,000
15/11/2013 27,300 0.90 ▲ 3.41 26,600 27,300 26,200 4,330 118,209,000
14/11/2013 26,400 -0.10 ▼ -0.38 26,500 26,500 26,400 5,020 132,528,000
13/11/2013 26,500 0.50 ▲ 1.92 26,000 26,700 26,000 5,580 147,870,000
12/11/2013 26,000 -0.40 ▼ -1.52 26,200 26,400 26,000 3,100 80,600,000
11/11/2013 26,400 0.10 ▲ 0.38 26,200 26,400 26,200 2,240 59,136,000
08/11/2013 26,300 -0.20 ▼ -0.75 26,200 26,300 25,000 14,310 376,353,000
07/11/2013 26,500 -0.50 ▼ -1.85 26,800 27,000 26,500 6,430 170,395,000
06/11/2013 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 1,000 27,000,000
05/11/2013 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 750 20,250,000
04/11/2013 27,000 0.10 ▲ 0.37 27,000 27,800 27,000 38,300 1,034,100,000
01/11/2013 26,900 1.70 ▲ 6.75 25,600 26,900 25,600 3,780 101,682,000
31/10/2013 25,200 1.20 ▲ 5.00 24,000 25,200 23,000 49,660 1,251,432,000
30/10/2013 24,000 -1.80 ▼ -6.98 25,400 25,400 24,000 17,480 419,520,000
29/10/2013 25,800 -1.90 ▼ -6.86 27,400 27,400 25,800 26,400 681,120,000
28/10/2013 27,700 0.20 ▲ 0.73 27,500 27,700 27,300 5,740 158,998,000
25/10/2013 27,500 0.00 ■■ 0.00 27,500 27,500 27,300 1,460 40,150,000
24/10/2013 27,500 0.30 ▲ 1.10 27,100 27,500 27,000 8,200 225,500,000
23/10/2013 27,200 0.10 ▲ 0.37 27,000 27,200 27,000 2,330 63,376,000
22/10/2013 27,100 -0.80 ▼ -2.87 26,100 27,100 26,100 3,430 92,953,000
21/10/2013 27,900 -0.10 ▼ -0.36 27,100 27,900 26,600 3,030 84,537,000
18/10/2013 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
17/10/2013 28,000 -0.30 ▼ -1.06 27,100 28,000 27,100 950 26,600,000
16/10/2013 28,300 0.30 ▲ 1.07 28,300 28,400 27,500 15,360 434,688,000
15/10/2013 28,000 0.00 ■■ 0.00 27,600 28,400 27,500 15,030 420,840,000
14/10/2013 28,000 0.50 ▲ 1.82 27,500 28,000 27,000 12,650 354,200,000
11/10/2013 27,500 1.00 ▲ 3.77 25,900 28,300 25,900 18,400 506,000,000
10/10/2013 26,500 -0.50 ▼ -1.85 26,100 26,500 26,100 980 25,970,000
09/10/2013 27,000 0.20 ▲ 0.75 27,000 27,000 26,000 1,500 40,500,000
08/10/2013 26,800 1.40 ▲ 5.51 26,000 27,000 25,000 3,180 85,224,000
07/10/2013 25,400 0.00 ■■ 0.00 25,500 25,700 25,000 4,440 112,776,000
04/10/2013 25,400 -0.60 ▼ -2.31 24,600 25,700 24,600 1,020 25,908,000
03/10/2013 26,000 0.30 ▲ 1.17 26,000 26,000 24,200 3,850 100,100,000
02/10/2013 25,700 -1.80 ▼ -6.55 26,500 26,500 25,700 5,480 140,836,000
01/10/2013 27,500 0.80 ▲ 3.00 27,800 27,800 27,500 1,600 44,000,000
30/09/2013 26,700 1.20 ▲ 4.71 25,500 26,700 25,500 7,130 190,371,000
27/09/2013 25,500 1.50 ▲ 6.25 23,300 25,500 23,300 8,150 207,825,000
26/09/2013 24,000 1.00 ▲ 4.35 23,300 24,000 23,300 20,540 492,960,000
25/09/2013 23,000 0.00 ■■ 0.00 22,800 24,000 22,800 9,930 228,390,000
24/09/2013 23,000 0.30 ▲ 1.32 23,000 23,000 22,700 12,240 281,520,000
23/09/2013 22,700 0.50 ▲ 2.25 22,700 23,200 22,600 8,070 183,189,000
20/09/2013 22,200 0.20 ▲ 0.91 22,700 22,700 22,100 530 11,766,000
19/09/2013 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
18/09/2013 22,000 0.00 ■■ 0.00 22,000 22,800 21,900 5,040 110,880,000
17/09/2013 22,000 -0.10 ▼ -0.45 22,800 22,800 22,000 1,010 22,220,000
16/09/2013 22,100 -0.40 ▼ -1.78 22,900 22,900 22,100 3,950 87,295,000
13/09/2013 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 0 0
12/09/2013 22,500 -0.40 ▼ -1.75 22,500 22,500 22,500 2,010 45,225,000
11/09/2013 22,900 0.40 ▲ 1.78 22,900 23,000 21,500 1,450 33,205,000
10/09/2013 22,500 0.40 ▲ 1.81 21,400 22,500 21,400 110 2,475,000
09/09/2013 22,100 -0.60 ▼ -2.64 22,200 22,200 22,100 9,120 201,552,000
06/09/2013 22,700 0.00 ■■ 0.00 22,700 22,700 22,700 0 0
05/09/2013 22,700 0.70 ▲ 3.18 22,700 22,700 22,700 500 11,350,000
04/09/2013 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 100 2,200,000
03/09/2013 22,000 0.00 ■■ 0.00 21,500 22,000 21,300 13,390 294,580,000
30/08/2013 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
29/08/2013 22,000 0.00 ■■ 0.00 21,900 22,000 21,100 4,190 92,180,000
28/08/2013 22,000 -0.10 ▼ -0.45 22,100 22,100 22,000 7,590 166,980,000
27/08/2013 22,100 -0.10 ▼ -0.45 22,100 22,100 22,100 3,040 67,184,000
26/08/2013 22,200 0.00 ■■ 0.00 22,200 22,200 22,200 300 6,660,000
23/08/2013 22,200 -0.30 ▼ -1.33 22,400 22,400 22,200 960 21,312,000
22/08/2013 22,500 -0.50 ▼ -2.17 22,700 22,900 22,500 1,090 24,525,000
21/08/2013 23,000 -0.10 ▼ -0.43 23,100 23,100 22,500 2,020 46,460,000
20/08/2013 23,100 0.00 ■■ 0.00 23,400 23,400 22,400 10,090 233,079,000
19/08/2013 23,100 0.90 ▲ 4.05 22,700 23,200 22,600 1,800 41,580,000
16/08/2013 23,200 0.20 ▲ 0.87 22,300 23,200 22,300 2,680 62,176,000
15/08/2013 23,000 0.00 ■■ 0.00 23,100 23,200 22,100 7,310 168,130,000
14/08/2013 23,000 -0.30 ▼ -1.29 23,500 23,500 23,000 1,090 25,070,000
13/08/2013 23,300 -0.60 ▼ -2.51 22,600 23,500 22,600 4,340 101,122,000
12/08/2013 23,900 0.40 ▲ 1.70 23,600 24,000 22,600 4,200 100,380,000
09/08/2013 23,500 1.10 ▲ 4.91 22,900 23,500 22,500 64,200 1,508,700,000
08/08/2013 22,400 -1.10 ▼ -4.68 23,000 23,000 22,400 15,740 352,576,000
07/08/2013 23,500 0.30 ▲ 1.29 23,100 23,500 23,000 3,100 72,850,000
06/08/2013 23,200 0.00 ■■ 0.00 23,000 23,500 23,000 3,320 77,024,000
05/08/2013 23,200 -0.80 ▼ -3.33 24,000 24,300 23,000 7,730 179,336,000
02/08/2013 24,000 0.50 ▲ 2.13 23,500 24,000 23,000 2,360 56,640,000
01/08/2013 23,500 0.50 ▲ 2.17 23,500 23,500 23,500 940 22,090,000
31/07/2013 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 11,600 266,800,000
30/07/2013 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 18,090 416,070,000
29/07/2013 23,000 0.00 ■■ 0.00 22,500 23,200 22,500 5,100 117,300,000
26/07/2013 23,000 0.00 ■■ 0.00 23,000 23,200 22,100 5,390 123,970,000
25/07/2013 23,000 -0.30 ▼ -1.29 23,700 23,700 22,900 1,050 24,150,000
24/07/2013 23,300 -0.20 ▼ -0.85 24,000 24,000 23,000 35,540 828,082,000
23/07/2013 23,500 1.50 ▲ 6.82 22,000 23,500 22,000 72,980 1,715,030,000
22/07/2013 22,000 0.20 ▲ 0.92 22,000 22,000 22,000 2,900 63,800,000
19/07/2013 21,800 0.00 ■■ 0.00 22,000 22,000 21,800 4,170 90,906,000
18/07/2013 21,800 -0.20 ▼ -0.91 21,500 21,800 21,300 4,690 102,242,000
17/07/2013 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
16/07/2013 22,000 0.80 ▲ 3.77 21,400 22,000 21,400 10,890 239,580,000
15/07/2013 21,200 0.60 ▲ 2.91 20,600 21,200 20,600 18,280 387,536,000
12/07/2013 20,600 -0.30 ▼ -1.44 20,600 20,600 20,600 4,500 92,700,000
11/07/2013 20,900 0.60 ▲ 2.96 20,900 20,900 20,900 10 209,000
10/07/2013 20,300 0.00 ■■ 0.00 20,300 20,300 20,300 20 406,000
09/07/2013 20,300 0.10 ▲ 0.50 20,300 20,300 20,200 1,470 29,841,000
08/07/2013 20,200 -0.70 ▼ -3.35 20,500 20,500 20,200 10,220 206,444,000
05/07/2013 20,900 0.00 ■■ 0.00 20,400 20,900 20,300 250 5,225,000
04/07/2013 20,900 0.70 ▲ 3.47 20,200 20,900 20,200 9,070 189,563,000
03/07/2013 20,200 -0.60 ▼ -2.88 20,600 20,600 20,200 18,520 374,104,000
02/07/2013 20,800 0.30 ▲ 1.46 20,800 21,000 20,600 12,860 267,488,000
01/07/2013 20,500 -0.30 ▼ -1.44 20,500 20,500 20,500 2,800 57,400,000
28/06/2013 20,800 -0.20 ▼ -0.95 20,900 20,900 20,500 700 14,560,000
27/06/2013 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
26/06/2013 21,000 0.10 ▲ 0.48 20,200 21,000 20,200 7,540 158,340,000
25/06/2013 20,900 0.00 ■■ 0.00 20,900 20,900 20,900 0 0
24/06/2013 20,900 0.00 ■■ 0.00 20,900 20,900 20,900 0 0
21/06/2013 20,900 0.10 ▲ 0.48 20,500 20,900 20,500 3,180 66,462,000
20/06/2013 20,800 0.00 ■■ 0.00 20,800 20,800 20,800 7,640 158,912,000
19/06/2013 20,800 0.20 ▲ 0.97 20,600 20,800 20,600 2,200 45,760,000
18/06/2013 20,600 0.40 ▲ 1.98 20,200 20,600 20,200 1,100 22,660,000
17/06/2013 20,200 -0.80 ▼ -3.81 20,200 20,200 20,200 1,880 37,976,000
14/06/2013 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
13/06/2013 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
12/06/2013 21,000 0.80 ▲ 3.96 20,300 21,000 20,300 7,340 154,140,000
11/06/2013 20,200 0.00 ■■ 0.00 20,300 20,300 20,200 5,380 108,676,000
10/06/2013 20,200 0.00 ■■ 0.00 20,300 20,300 20,200 2,720 54,944,000
07/06/2013 20,200 0.00 ■■ 0.00 20,200 20,200 20,200 250 5,050,000
06/06/2013 20,200 0.20 ▲ 1.00 20,000 20,200 20,000 10,030 202,606,000
05/06/2013 20,000 0.00 ■■ 0.00 20,000 20,500 20,000 4,010 80,200,000
04/06/2013 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 140 2,800,000
03/06/2013 20,000 0.50 ▲ 2.56 19,800 20,200 19,800 350 7,000,000
31/05/2013 19,500 0.00 ■■ 0.00 20,800 20,800 19,500 2,310 45,045,000
30/05/2013 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 1,800 35,100,000
29/05/2013 19,500 -0.10 ▼ -0.51 19,500 19,500 19,500 10,210 199,095,000
28/05/2013 19,600 0.00 ■■ 0.00 19,500 19,600 19,500 2,730 53,508,000
27/05/2013 19,600 0.10 ▲ 0.51 19,500 19,600 19,500 3,230 63,308,000
24/05/2013 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 19,730 384,735,000
23/05/2013 19,500 -0.20 ▼ -1.02 20,900 20,900 19,400 5,090 99,255,000
22/05/2013 19,700 0.00 ■■ 0.00 19,700 19,700 19,700 100 1,970,000
21/05/2013 19,700 0.20 ▲ 1.03 19,500 19,700 19,500 7,860 154,842,000
20/05/2013 19,500 0.10 ▲ 0.52 19,500 19,500 19,500 1,500 29,250,000
17/05/2013 19,400 0.00 ■■ 0.00 19,300 19,400 19,300 3,080 59,752,000
16/05/2013 19,400 -0.10 ▼ -0.51 19,300 19,500 19,300 9,020 174,988,000
15/05/2013 19,500 0.00 ■■ 0.00 19,400 19,500 19,400 3,840 74,880,000
14/05/2013 19,500 -0.20 ▼ -1.02 19,500 19,500 19,500 5,000 97,500,000
13/05/2013 19,700 0.10 ▲ 0.51 19,800 19,800 19,500 10,010 197,197,000
10/05/2013 19,600 0.00 ■■ 0.00 19,600 19,700 19,600 9,530 186,788,000
09/05/2013 19,600 0.10 ▲ 0.51 19,600 19,600 19,600 1,800 35,280,000
08/05/2013 19,500 0.20 ▲ 1.04 19,700 19,700 19,500 4,500 87,750,000
07/05/2013 19,300 0.30 ▲ 1.58 19,200 19,300 19,200 21,820 421,126,000
06/05/2013 19,000 0.00 ■■ 0.00 19,000 19,000 18,700 2,980 56,620,000
03/05/2013 19,000 -0.70 ▼ -3.55 18,500 19,600 18,500 3,460 65,740,000
02/05/2013 19,700 0.00 ■■ 0.00 19,700 19,700 19,700 0 0
26/04/2013 19,700 1.20 ▲ 6.49 18,300 19,700 18,100 15,810 311,457,000
25/04/2013 18,500 -0.10 ▼ -0.54 18,500 18,500 18,500 600 11,100,000
24/04/2013 18,600 -0.40 ▼ -2.11 18,600 18,600 18,600 3,710 69,006,000
23/04/2013 19,000 -0.40 ▼ -2.06 18,300 19,000 18,300 2,890 54,910,000
22/04/2013 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 0 0
18/04/2013 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 0 0
17/04/2013 19,400 0.30 ▲ 1.57 18,300 19,400 18,300 230 4,462,000
16/04/2013 19,100 0.50 ▲ 2.69 19,100 19,100 19,000 120 2,292,000
15/04/2013 19,100 0.10 ▲ 0.53 18,900 19,100 18,900 5,150 98,365,000
12/04/2013 19,000 0.20 ▲ 1.06 18,500 19,000 18,500 2,260 42,940,000
11/04/2013 18,800 0.40 ▲ 2.17 18,800 18,900 18,500 19,970 375,436,000
10/04/2013 18,400 -0.50 ▼ -2.65 18,400 18,800 18,200 1,130 20,792,000
09/04/2013 18,900 0.00 ■■ 0.00 18,600 18,900 18,600 190 3,591,000
08/04/2013 18,900 0.30 ▲ 1.61 18,800 19,000 18,800 180 3,402,000
05/04/2013 18,600 0.00 ■■ 0.00 18,300 18,700 18,300 7,850 146,010,000
04/04/2013 18,600 0.00 ■■ 0.00 18,200 18,600 18,200 520 9,672,000
03/04/2013 18,600 0.00 ■■ 0.00 18,100 18,600 18,100 3,300 61,380,000
02/04/2013 18,600 -0.70 ▼ -3.63 18,500 18,600 18,500 9,550 177,630,000
01/04/2013 19,300 -0.10 ▼ -0.52 18,500 19,300 18,400 3,410 65,813,000
29/03/2013 19,400 0.40 ▲ 2.11 19,900 19,900 18,500 5,530 107,282,000
28/03/2013 19,000 0.20 ▲ 1.06 18,100 19,400 18,100 4,190 79,610,000
27/03/2013 18,800 0.00 ■■ 0.00 18,400 18,800 18,400 740 13,912,000
26/03/2013 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 0 0
25/03/2013 18,800 0.00 ■■ 0.00 18,700 18,800 18,200 510 9,588,000
22/03/2013 18,800 0.20 ▲ 1.08 19,000 19,400 18,600 6,650 125,020,000
21/03/2013 18,600 0.40 ▲ 2.20 18,600 18,600 18,600 10 186,000
20/03/2013 18,200 0.00 ■■ 0.00 18,500 18,500 18,200 3,540 64,428,000
19/03/2013 18,200 0.20 ▲ 1.11 18,200 18,200 18,200 520 9,464,000
18/03/2013 18,000 0.00 ■■ 0.00 17,800 18,000 17,800 1,830 32,940,000
15/03/2013 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
14/03/2013 18,000 -0.10 ▼ -0.55 18,100 18,100 18,000 1,000 18,000,000
13/03/2013 18,100 0.00 ■■ 0.00 18,100 18,100 18,100 0 0
12/03/2013 18,100 -0.70 ▼ -3.72 19,000 19,000 18,100 240 4,344,000
11/03/2013 18,800 -0.30 ▼ -1.57 18,100 18,800 18,100 180 3,384,000
08/03/2013 19,100 0.00 ■■ 0.00 19,100 19,100 19,100 0 0
07/03/2013 19,100 0.40 ▲ 2.14 18,700 19,100 18,700 50 955,000
06/03/2013 18,700 0.10 ▲ 0.54 18,600 19,000 18,000 560 10,472,000
05/03/2013 18,600 0.10 ▲ 0.54 18,700 18,800 18,600 600 11,160,000
04/03/2013 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 690 12,765,000
01/03/2013 18,500 -0.40 ▼ -2.12 18,900 18,900 18,500 140 2,590,000
28/02/2013 18,900 0.10 ▲ 0.53 18,900 18,900 18,900 10 189,000
27/02/2013 18,800 0.80 ▲ 4.44 18,800 18,800 18,800 10 188,000
26/02/2013 18,000 -0.70 ▼ -3.74 18,000 18,200 18,000 250 4,500,000
25/02/2013 18,700 -0.50 ▼ -2.60 19,000 19,000 18,700 60 1,122,000
22/02/2013 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 3,000 57,600,000
21/02/2013 19,200 0.30 ▲ 1.59 18,900 19,300 18,900 320 6,144,000
20/02/2013 18,900 0.40 ▲ 2.16 18,500 18,900 18,500 340 6,426,000
19/02/2013 18,500 -0.40 ▼ -2.12 18,500 18,500 18,500 500 9,250,000
18/02/2013 18,900 0.60 ▲ 3.28 18,400 18,900 18,400 280 5,292,000
08/02/2013 18,300 0.00 ■■ 0.00 18,400 18,600 18,300 7,160 131,028,000
07/02/2013 18,300 0.00 ■■ 0.00 18,300 18,300 18,300 0 0
06/02/2013 18,300 0.40 ▲ 2.23 18,300 18,300 18,300 20 366,000
05/02/2013 17,900 0.00 ■■ 0.00 17,800 17,900 17,800 1,050 18,795,000
04/02/2013 17,900 -1.30 ▼ -6.77 18,100 18,200 17,900 1,390 24,881,000
01/02/2013 19,200 1.10 ▲ 6.08 18,000 19,200 18,000 280 5,376,000
31/01/2013 18,100 0.00 ■■ 0.00 18,000 18,100 18,000 3,440 62,264,000
30/01/2013 18,100 0.00 ■■ 0.00 17,600 18,100 17,600 2,940 53,214,000
29/01/2013 18,100 0.30 ▲ 1.69 17,900 18,100 17,800 5,940 107,514,000
28/01/2013 17,800 -0.40 ▼ -2.20 18,200 19,400 17,800 7,040 125,312,000
25/01/2013 18,200 0.40 ▲ 2.25 18,700 18,700 18,000 3,280 59,696,000
24/01/2013 17,800 -0.20 ▼ -1.11 17,700 18,000 17,700 1,000 17,800,000
23/01/2013 18,000 -0.50 ▼ -2.70 18,000 18,000 18,000 1,000 18,000,000
22/01/2013 18,500 0.50 ▲ 2.78 17,900 18,500 17,900 5,930 109,705,000
21/01/2013 18,000 0.00 ■■ 0.00 17,800 18,000 17,800 5,610 100,980,000
18/01/2013 18,000 -0.20 ▼ -1.10 18,200 18,200 18,000 5,010 90,180,000
17/01/2013 18,200 -0.60 ▼ -3.19 18,200 18,200 18,200 1,350 24,570,000
16/01/2013 18,800 0.40 ▲ 2.17 18,500 18,900 18,400 2,390 44,932,000
15/01/2013 18,400 0.00 ■■ 0.00 18,500 18,500 18,400 3,080 56,672,000
14/01/2013 18,400 -0.50 ▼ -2.65 18,900 18,900 18,400 3,270 60,168,000
11/01/2013 18,900 0.20 ▲ 1.07 18,800 18,900 18,800 3,520 66,528,000
10/01/2013 18,700 0.30 ▲ 1.63 18,400 18,700 18,400 2,090 39,083,000
09/01/2013 18,400 -0.40 ▼ -2.13 18,500 18,600 18,400 1,050 19,320,000
08/01/2013 18,800 0.40 ▲ 2.17 18,500 18,800 18,500 1,050 19,740,000
07/01/2013 18,400 0.00 ■■ 0.00 18,400 18,500 18,400 1,490 27,416,000
04/01/2013 18,400 0.20 ▲ 1.10 18,300 18,500 18,300 3,070 56,488,000
03/01/2013 18,200 -0.80 ▼ -4.21 18,200 18,200 18,200 10 182,000
02/01/2013 19,000 0.00 ■■ 0.00 19,800 19,800 19,000 3,010 57,190,000
28/12/2012 19,000 0.70 ▲ 3.83 17,500 19,200 17,400 1,010 19,190,000
27/12/2012 18,300 0.80 ▲ 4.57 17,900 18,300 17,100 140 2,562,000
26/12/2012 17,500 0.00 ■■ 0.00 17,000 17,500 17,000 330 5,775,000
25/12/2012 19,600 0.00 ■■ 0.00 19,600 19,900 19,600 1,620 31,752,000
24/12/2012 19,600 -0.40 ▼ -2.00 21,000 21,000 19,500 5,490 107,604,000
21/12/2012 20,000 0.40 ▲ 2.04 20,000 20,000 20,000 10 200,000
20/12/2012 19,600 -0.60 ▼ -2.97 20,200 20,200 19,600 1,660 32,536,000
19/12/2012 20,200 0.70 ▲ 3.59 19,300 20,400 19,300 3,070 62,014,000
18/12/2012 19,500 0.30 ▲ 1.56 19,400 19,500 19,400 1,390 27,105,000
17/12/2012 19,200 -0.50 ▼ -2.54 19,200 19,200 19,200 700 13,440,000
14/12/2012 19,700 0.40 ▲ 2.07 19,300 19,900 19,300 480 9,456,000
13/12/2012 19,300 -0.20 ▼ -1.03 19,400 19,400 19,300 450 8,685,000
12/12/2012 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 0 0
11/12/2012 19,500 -0.20 ▼ -1.02 19,000 19,500 19,000 670 13,065,000
10/12/2012 19,700 0.70 ▲ 3.68 19,900 19,900 19,700 110 2,167,000
07/12/2012 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 1,800 34,200,000
06/12/2012 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
05/12/2012 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 1,000 19,000,000
04/12/2012 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 490 9,310,000
03/12/2012 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 3,000 57,000,000
30/11/2012 19,000 -0.50 ▼ -2.56 19,000 19,000 19,000 900 17,100,000
29/11/2012 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 70 1,365,000
28/11/2012 19,500 0.60 ▲ 3.17 18,500 19,500 18,500 590 11,505,000
27/11/2012 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 0 0
26/11/2012 18,900 0.40 ▲ 2.16 18,900 18,900 18,900 10 189,000
23/11/2012 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
22/11/2012 18,500 -0.40 ▼ -2.12 18,500 18,500 18,500 400 7,400,000
21/11/2012 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 0 0
20/11/2012 18,900 0.50 ▲ 2.72 18,900 18,900 18,900 210 3,969,000
19/11/2012 18,400 0.00 ■■ 0.00 19,300 19,300 18,400 610 11,224,000
16/11/2012 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 1,060 19,504,000
15/11/2012 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 390 7,176,000
14/11/2012 18,400 -0.10 ▼ -0.54 18,400 18,400 18,400 790 14,536,000
13/11/2012 18,500 0.30 ▲ 1.65 18,200 18,500 18,200 1,010 18,685,000
12/11/2012 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 0 0
09/11/2012 18,200 -0.70 ▼ -3.70 18,200 18,200 18,200 10 182,000
08/11/2012 18,900 -0.80 ▼ -4.06 18,900 18,900 18,900 100 1,890,000
07/11/2012 19,700 0.70 ▲ 3.68 18,100 19,900 18,100 840 16,548,000
06/11/2012 19,000 -0.80 ▼ -4.04 19,000 19,000 19,000 10 190,000
05/11/2012 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 0 0
02/11/2012 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 0 0
01/11/2012 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 0 0
31/10/2012 19,800 0.30 ▲ 1.54 19,800 19,800 19,800 50 990,000
30/10/2012 19,500 0.00 ■■ 0.00 19,000 19,500 19,000 470 9,165,000
29/10/2012 19,500 0.10 ▲ 0.52 19,500 19,500 19,500 50 975,000
26/10/2012 19,400 -0.60 ▼ -3.00 19,000 19,400 19,000 1,310 25,414,000
25/10/2012 20,000 0.00 ■■ 0.00 19,000 20,000 19,000 30 600,000
24/10/2012 20,000 0.80 ▲ 4.17 20,000 20,000 20,000 50 1,000,000
23/10/2012 19,200 0.00 ■■ 0.00 19,100 19,200 19,100 880 16,896,000
22/10/2012 19,200 0.20 ▲ 1.05 19,000 19,200 19,000 590 11,328,000
19/10/2012 19,000 -0.10 ▼ -0.52 18,700 19,000 18,600 580 11,020,000
18/10/2012 19,100 0.10 ▲ 0.53 19,100 19,100 19,100 60 1,146,000
17/10/2012 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
16/10/2012 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 20 380,000
15/10/2012 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
12/10/2012 19,000 -0.30 ▼ -1.55 19,300 19,300 19,000 960 18,240,000
11/10/2012 19,300 0.20 ▲ 1.05 19,100 19,300 19,100 30 579,000
10/10/2012 19,100 0.50 ▲ 2.69 18,400 19,100 18,400 20 382,000
09/10/2012 18,600 -0.20 ▼ -1.06 18,200 18,600 18,200 3,010 55,986,000
08/10/2012 18,800 0.60 ▲ 3.30 18,200 18,800 18,200 110 2,068,000
05/10/2012 18,200 -0.70 ▼ -3.70 18,200 18,200 18,200 200 3,640,000
04/10/2012 18,900 0.90 ▲ 5.00 18,900 18,900 18,900 10 189,000
03/10/2012 18,000 -0.80 ▼ -4.26 18,200 18,200 18,000 3,300 59,400,000
02/10/2012 18,800 0.80 ▲ 4.44 18,200 18,800 18,200 510 9,588,000
01/10/2012 18,000 -0.60 ▼ -3.23 18,600 18,600 18,000 1,250 22,500,000
28/09/2012 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
27/09/2012 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 1,570 29,202,000
26/09/2012 18,600 0.00 ■■ 0.00 18,600 18,600 18,500 2,950 54,870,000
25/09/2012 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 3,100 57,660,000
24/09/2012 18,600 -0.30 ▼ -1.59 18,600 18,700 18,600 10,900 202,740,000
21/09/2012 18,900 0.00 ■■ 0.00 18,900 18,900 18,700 13,020 246,078,000
20/09/2012 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 8,220 155,358,000
19/09/2012 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 1,210 22,869,000
18/09/2012 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 10 189,000
17/09/2012 18,900 -0.90 ▼ -4.55 19,800 19,900 18,900 40,330 762,237,000
14/09/2012 19,800 0.10 ▲ 0.51 20,300 20,300 19,800 1,570 31,086,000
13/09/2012 19,700 0.00 ■■ 0.00 19,700 19,700 19,700 2,120 41,764,000
12/09/2012 19,700 0.00 ■■ 0.00 19,700 19,700 19,700 7,000 137,900,000
11/09/2012 19,700 0.00 ■■ 0.00 19,500 19,700 19,400 16,510 325,247,000
10/09/2012 19,700 0.00 ■■ 0.00 19,700 19,700 19,700 0 0
07/09/2012 19,700 -0.20 ▼ -1.01 19,700 19,700 19,700 100 1,970,000
06/09/2012 19,900 0.00 ■■ 0.00 20,100 20,100 19,900 2,220 44,178,000
05/09/2012 19,900 0.00 ■■ 0.00 19,900 20,000 19,900 2,080 41,392,000
04/09/2012 19,900 -0.10 ▼ -0.50 20,000 20,100 19,900 1,880 37,412,000
31/08/2012 20,000 -0.10 ▼ -0.50 20,100 20,100 20,000 2,990 59,800,000
30/08/2012 20,100 0.60 ▲ 3.08 19,600 20,100 19,500 6,710 134,871,000
29/08/2012 19,500 0.50 ▲ 2.63 19,000 19,500 19,000 410 7,995,000
28/08/2012 19,000 -0.50 ▼ -2.56 19,000 19,000 19,000 1,570 29,830,000
27/08/2012 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 7,100 138,450,000
24/08/2012 19,500 0.10 ▲ 0.52 19,800 19,800 19,500 1,200 23,400,000
23/08/2012 19,400 -0.60 ▼ -3.00 20,000 20,000 19,400 30,450 590,730,000
22/08/2012 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 5,100 102,000,000
21/08/2012 20,000 0.00 ■■ 0.00 20,000 20,800 20,000 19,670 393,400,000
20/08/2012 20,000 0.20 ▲ 1.01 19,900 20,500 19,900 4,700 94,000,000
17/08/2012 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 0 0
16/08/2012 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 0 0
15/08/2012 19,800 -0.60 ▼ -2.94 20,000 20,000 19,800 8,600 170,280,000
14/08/2012 20,400 0.60 ▲ 3.03 20,400 20,400 20,100 1,740 35,496,000
13/08/2012 19,800 0.60 ▲ 3.12 19,700 19,800 19,200 2,610 51,678,000
10/08/2012 19,200 0.00 ■■ 0.00 19,200 19,800 19,200 2,050 39,360,000
09/08/2012 19,200 0.10 ▲ 0.52 19,000 19,200 19,000 20 384,000
08/08/2012 19,100 0.10 ▲ 0.53 19,000 19,300 19,000 4,890 93,399,000
07/08/2012 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 1,300 24,700,000
06/08/2012 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 640 12,160,000
03/08/2012 19,000 0.20 ▲ 1.06 18,900 19,000 18,900 5,450 103,550,000
02/08/2012 18,800 -0.20 ▼ -1.05 19,000 19,600 18,800 7,580 142,504,000
01/08/2012 19,000 0.50 ▲ 2.70 18,500 19,200 18,500 4,620 87,780,000
31/07/2012 18,500 0.00 ■■ 0.00 18,000 18,500 18,000 1,160 21,460,000
30/07/2012 18,500 0.20 ▲ 1.09 18,100 18,500 18,100 5,330 98,605,000
27/07/2012 18,300 -0.20 ▼ -1.08 18,200 18,500 18,200 2,590 47,397,000
26/07/2012 18,500 0.50 ▲ 2.78 18,000 18,500 18,000 1,950 36,075,000
25/07/2012 18,000 0.00 ■■ 0.00 17,200 18,000 17,200 310 5,580,000
24/07/2012 18,000 -0.50 ▼ -2.70 17,600 18,400 17,600 8,920 160,560,000
23/07/2012 18,500 0.50 ▲ 2.78 17,600 18,500 17,600 2,110 39,035,000
20/07/2012 18,000 -0.50 ▼ -2.70 18,000 18,000 18,000 500 9,000,000
19/07/2012 18,500 -0.20 ▼ -1.07 18,100 18,500 18,100 3,290 60,865,000
18/07/2012 18,700 -0.10 ▼ -0.53 18,000 18,700 18,000 1,120 20,944,000
17/07/2012 18,800 0.40 ▲ 2.17 18,700 19,300 18,400 9,590 180,292,000
16/07/2012 18,400 0.80 ▲ 4.55 18,400 18,400 18,000 4,010 73,784,000
13/07/2012 17,600 -0.60 ▼ -3.30 18,200 18,200 17,600 7,320 128,832,000
12/07/2012 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 0 0
11/07/2012 18,200 0.20 ▲ 1.11 18,200 18,400 18,000 14,600 265,720,000
10/07/2012 18,000 0.00 ■■ 0.00 17,500 18,000 17,500 250 4,500,000
09/07/2012 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
06/07/2012 18,000 0.20 ▲ 1.12 18,000 18,000 18,000 20 360,000
05/07/2012 17,800 0.40 ▲ 2.30 17,300 17,800 17,300 3,900 69,420,000
04/07/2012 17,400 0.10 ▲ 0.58 17,300 17,500 17,300 8,860 154,164,000
03/07/2012 17,300 0.00 ■■ 0.00 17,300 17,300 17,300 0 0
02/07/2012 17,300 0.30 ▲ 1.76 17,000 17,300 17,000 2,500 43,250,000
29/06/2012 17,000 0.00 ■■ 0.00 17,000 17,100 17,000 8,540 145,180,000
28/06/2012 17,000 0.10 ▲ 0.59 17,000 17,000 17,000 40 680,000
27/06/2012 16,900 0.00 ■■ 0.00 17,000 17,000 16,500 1,070 18,083,000
26/06/2012 16,900 0.40 ▲ 2.42 15,800 16,900 15,800 2,860 48,334,000
25/06/2012 16,500 -0.50 ▼ -2.94 16,600 16,600 16,500 1,700 28,050,000
22/06/2012 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 2,720 46,240,000
21/06/2012 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 10 170,000
20/06/2012 17,000 0.30 ▲ 1.80 16,800 17,000 16,800 5,430 92,310,000
19/06/2012 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 0 0
18/06/2012 16,700 0.70 ▲ 4.38 16,600 16,700 16,000 1,610 26,887,000
15/06/2012 17,500 -0.50 ▼ -2.78 17,500 18,000 17,200 5,990 104,825,000
14/06/2012 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 2,400 43,200,000
13/06/2012 18,000 0.20 ▲ 1.12 17,600 18,000 17,600 520 9,360,000
12/06/2012 17,800 -0.50 ▼ -2.73 18,300 18,300 17,800 2,600 46,280,000
11/06/2012 18,300 0.00 ■■ 0.00 19,000 19,000 18,300 7,480 136,884,000
08/06/2012 18,300 0.20 ▲ 1.10 18,300 18,300 18,300 90 1,647,000
07/06/2012 18,100 0.70 ▲ 4.02 17,500 18,100 17,500 4,540 82,174,000
06/06/2012 17,400 0.80 ▲ 4.82 17,200 17,400 17,000 5,630 97,962,000
05/06/2012 16,600 0.10 ▲ 0.61 17,000 17,000 16,500 5,150 85,490,000
04/06/2012 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 3,100 51,150,000
01/06/2012 16,500 -0.40 ▼ -2.37 16,900 16,900 16,500 1,850 30,525,000
31/05/2012 16,900 -0.10 ▼ -0.59 17,000 17,000 16,400 10,550 178,295,000
30/05/2012 17,000 0.10 ▲ 0.59 17,000 17,000 17,000 10 170,000
29/05/2012 16,900 -0.20 ▼ -1.17 16,500 16,900 16,500 600 10,140,000
28/05/2012 17,100 0.10 ▲ 0.59 16,500 17,100 16,400 1,190 20,349,000
25/05/2012 17,000 0.50 ▲ 3.03 16,500 17,000 16,500 2,200 37,400,000
24/05/2012 16,500 -0.30 ▼ -1.79 16,500 16,500 16,500 910 15,015,000
23/05/2012 16,800 0.00 ■■ 0.00 16,600 16,800 16,600 580 9,744,000
22/05/2012 16,800 -0.50 ▼ -2.89 16,600 16,900 16,600 2,010 33,768,000
21/05/2012 17,300 0.80 ▲ 4.85 17,000 17,300 16,900 3,200 55,360,000
18/05/2012 16,500 -0.30 ▼ -1.79 16,800 16,800 16,500 4,990 82,335,000
17/05/2012 16,800 0.00 ■■ 0.00 17,000 17,000 16,800 40 672,000
16/05/2012 16,800 -0.70 ▼ -4.00 18,200 18,200 16,700 5,510 92,568,000
15/05/2012 17,500 0.40 ▲ 2.34 17,100 17,900 16,800 2,460 43,050,000
14/05/2012 17,100 -0.70 ▼ -3.93 17,200 18,300 17,000 10,520 179,892,000
11/05/2012 17,800 -0.40 ▼ -2.20 19,000 19,000 17,800 11,130 198,114,000
10/05/2012 18,200 0.70 ▲ 4.00 17,600 18,300 17,500 62,450 1,136,590,000
09/05/2012 17,500 0.00 ■■ 0.00 17,900 17,900 17,200 1,240 21,700,000
08/05/2012 17,500 -0.50 ▼ -2.78 18,200 18,200 17,100 3,900 68,250,000
07/05/2012 18,000 0.70 ▲ 4.05 17,500 18,000 17,500 8,880 159,840,000
04/05/2012 17,300 0.30 ▲ 1.76 17,000 17,400 17,000 6,080 105,184,000
03/05/2012 17,000 -0.50 ▼ -2.86 16,900 17,000 16,900 4,290 72,930,000
02/05/2012 17,500 0.00 ■■ 0.00 17,400 17,500 16,900 10,510 183,925,000
27/04/2012 17,500 -0.30 ▼ -1.69 17,500 17,500 17,500 130 2,275,000
26/04/2012 17,800 0.20 ▲ 1.14 17,000 17,800 17,000 910 16,198,000
25/04/2012 17,600 0.00 ■■ 0.00 17,700 17,700 17,000 3,500 61,600,000
24/04/2012 17,600 0.60 ▲ 3.53 17,600 17,600 16,600 5,100 89,760,000
23/04/2012 17,000 0.00 ■■ 0.00 16,700 17,000 16,500 8,300 141,100,000
20/04/2012 17,000 0.20 ▲ 1.19 17,100 17,100 16,600 630 10,710,000
19/04/2012 16,800 -0.30 ▼ -1.75 16,800 16,800 16,800 500 8,400,000
18/04/2012 17,100 0.10 ▲ 0.59 17,000 17,100 16,800 12,190 208,449,000
17/04/2012 17,000 -0.10 ▼ -0.58 16,700 17,000 16,500 3,880 65,960,000
16/04/2012 17,100 -0.10 ▼ -0.58 16,800 17,100 16,800 2,150 36,765,000
13/04/2012 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 0 0
12/04/2012 17,200 -0.10 ▼ -0.58 17,300 17,300 17,200 150 2,580,000
11/04/2012 17,300 0.10 ▲ 0.58 16,600 17,300 16,600 5,400 93,420,000
10/04/2012 17,200 0.20 ▲ 1.18 16,500 17,200 16,400 4,330 74,476,000
09/04/2012 17,000 0.00 ■■ 0.00 16,600 17,000 16,500 7,630 129,710,000
06/04/2012 17,000 0.00 ■■ 0.00 16,900 17,000 16,900 5,000 85,000,000
05/04/2012 17,000 -0.50 ▼ -2.86 17,000 17,100 16,900 7,450 126,650,000
04/04/2012 17,500 0.50 ▲ 2.94 17,500 17,500 17,500 10 175,000
03/04/2012 17,000 0.30 ▲ 1.80 17,200 17,200 17,000 30,010 510,170,000
30/03/2012 16,700 -0.20 ▼ -1.18 16,500 16,700 16,400 3,600 60,120,000
29/03/2012 16,900 -0.10 ▼ -0.59 16,700 16,900 16,400 1,810 30,589,000
28/03/2012 17,000 -0.20 ▼ -1.16 17,300 17,300 17,000 3,020 51,340,000
27/03/2012 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 50 860,000
26/03/2012 17,200 0.00 ■■ 0.00 17,400 17,400 16,900 1,940 33,368,000
23/03/2012 17,200 0.20 ▲ 1.18 17,000 17,200 17,000 610 10,492,000
22/03/2012 17,000 0.00 ■■ 0.00 16,800 17,000 16,800 10,000 170,000,000
21/03/2012 17,000 0.50 ▲ 3.03 16,900 17,100 16,900 20,400 346,800,000
20/03/2012 16,500 -0.50 ▼ -2.94 16,500 16,600 16,300 570 9,405,000
19/03/2012 17,000 0.60 ▲ 3.66 16,500 17,000 16,500 2,210 37,570,000
16/03/2012 16,400 -0.60 ▼ -3.53 16,400 17,000 16,400 2,460 40,344,000
15/03/2012 17,000 0.20 ▲ 1.19 17,000 17,000 17,000 1,920 32,640,000
14/03/2012 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 860 14,448,000
13/03/2012 16,800 -0.40 ▼ -2.33 16,800 16,800 16,800 50 840,000
12/03/2012 17,200 0.00 ■■ 0.00 17,300 17,300 17,200 6,240 107,328,000
09/03/2012 17,200 0.30 ▲ 1.78 17,100 17,200 17,100 700 12,040,000
08/03/2012 16,900 -0.40 ▼ -2.31 17,900 17,900 16,900 510 8,619,000
07/03/2012 17,300 -0.20 ▼ -1.14 17,000 17,300 17,000 2,910 50,343,000
06/03/2012 17,500 0.20 ▲ 1.16 17,300 17,500 17,300 1,670 29,225,000
05/03/2012 17,300 0.80 ▲ 4.85 16,700 17,300 16,700 13,040 225,592,000
02/03/2012 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 12,020 198,330,000
01/03/2012 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 5,200 85,800,000
29/02/2012 16,500 0.00 ■■ 0.00 16,000 16,500 16,000 4,800 79,200,000
28/02/2012 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 90,000 1,485,000,000
27/02/2012 16,500 0.30 ▲ 1.85 16,200 16,600 16,200 15,060 248,490,000
24/02/2012 16,200 0.00 ■■ 0.00 16,200 16,400 16,000 7,290 118,098,000
23/02/2012 16,200 0.20 ▲ 1.25 16,200 16,200 16,200 1,010 16,362,000
22/02/2012 16,000 0.00 ■■ 0.00 16,300 16,500 16,000 1,380 22,080,000
21/02/2012 16,000 -0.30 ▼ -1.84 16,000 16,000 16,000 2,430 38,880,000
20/02/2012 16,300 0.50 ▲ 3.16 16,000 16,300 15,800 3,170 51,671,000
17/02/2012 16,800 0.20 ▲ 1.20 16,900 16,900 16,600 19,520 327,936,000
16/02/2012 16,600 0.00 ■■ 0.00 16,600 16,900 16,600 1,030 17,098,000
15/02/2012 16,600 0.00 ■■ 0.00 16,600 16,600 16,500 2,020 33,532,000
14/02/2012 16,600 0.10 ▲ 0.61 16,700 17,300 16,500 520 8,632,000
13/02/2012 16,500 0.20 ▲ 1.23 15,600 16,500 15,600 1,010 16,665,000
10/02/2012 16,300 -0.70 ▼ -4.12 17,300 17,300 16,300 3,830 62,429,000
09/02/2012 17,000 -0.10 ▼ -0.58 17,200 17,200 17,000 10,310 175,270,000
08/02/2012 17,100 0.60 ▲ 3.64 17,000 17,100 17,000 540 9,234,000
07/02/2012 16,500 0.70 ▲ 4.43 16,500 16,500 16,300 11,170 184,305,000
06/02/2012 15,800 0.00 ■■ 0.00 15,300 16,000 15,300 13,060 206,348,000
03/02/2012 15,800 -0.80 ▼ -4.82 16,600 16,900 15,800 8,950 141,410,000
02/02/2012 16,600 0.10 ▲ 0.61 16,800 16,800 16,500 3,360 55,776,000
01/02/2012 16,500 -0.10 ▼ -0.60 17,200 17,200 16,500 1,020 16,830,000
31/01/2012 16,600 0.00 ■■ 0.00 16,600 16,600 16,500 11,160 185,256,000
30/01/2012 16,600 0.60 ▲ 3.75 16,600 16,600 16,600 10 166,000
20/01/2012 16,000 0.10 ▲ 0.63 16,300 16,300 16,000 610 9,760,000
19/01/2012 15,900 0.20 ▲ 1.27 15,900 15,900 15,900 730 11,607,000
18/01/2012 15,700 0.70 ▲ 4.67 15,300 15,700 15,300 3,780 59,346,000
17/01/2012 15,000 -0.20 ▼ -1.32 15,200 15,200 14,900 1,490 22,350,000
16/01/2012 15,200 -0.30 ▼ -1.94 15,500 15,500 15,200 2,570 39,064,000
13/01/2012 15,500 0.40 ▲ 2.65 15,500 15,500 15,500 10 155,000
12/01/2012 15,100 -0.50 ▼ -3.21 15,100 15,200 15,100 5,060 76,406,000
11/01/2012 15,600 0.60 ▲ 4.00 15,700 15,700 15,600 1,100 17,160,000
10/01/2012 15,000 0.70 ▲ 4.90 15,000 15,000 15,000 110 1,650,000
09/01/2012 14,300 -0.70 ▼ -4.67 14,300 14,300 14,300 1,000 14,300,000
06/01/2012 15,000 0.50 ▲ 3.45 14,800 15,000 14,800 250 3,750,000
05/01/2012 14,500 -0.60 ▼ -3.97 15,000 15,300 14,500 810 11,745,000
04/01/2012 15,100 0.10 ▲ 0.67 15,000 15,100 15,000 810 12,231,000
03/01/2012 15,000 0.30 ▲ 2.04 14,800 15,000 14,800 9,520 142,800,000
30/12/2011 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 0 0
29/12/2011 14,700 0.40 ▲ 2.80 13,900 14,700 13,900 1,800 26,460,000
28/12/2011 14,300 0.00 ■■ 0.00 14,500 14,500 14,300 11,700 167,310,000
27/12/2011 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 0 0
26/12/2011 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 0 0
23/12/2011 14,300 0.00 ■■ 0.00 14,300 14,300 14,200 3,000 42,900,000
22/12/2011 14,300 -0.20 ▼ -1.38 14,000 14,500 13,900 290 4,147,000
21/12/2011 14,500 -0.10 ▼ -0.68 13,900 14,500 13,900 2,950 42,775,000
20/12/2011 14,600 0.20 ▲ 1.39 14,300 14,600 14,300 160 2,336,000
19/12/2011 14,400 0.20 ▲ 1.41 14,400 14,500 14,400 1,620 23,328,000
16/12/2011 14,200 -0.30 ▼ -2.07 14,200 14,200 14,200 100 1,420,000
15/12/2011 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 900 13,050,000
14/12/2011 14,500 0.50 ▲ 3.57 14,600 14,600 14,500 610 8,845,000
13/12/2011 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
12/12/2011 14,000 -0.70 ▼ -4.76 14,500 14,500 14,000 2,700 37,800,000
09/12/2011 14,700 -0.30 ▼ -2.00 14,500 14,700 14,500 160 2,352,000
08/12/2011 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 930 13,950,000
07/12/2011 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 7,160 107,400,000
06/12/2011 15,000 0.10 ▲ 0.67 15,000 15,000 15,000 53,090 796,350,000
05/12/2011 14,900 -0.10 ▼ -0.67 14,900 14,900 14,900 300 4,470,000
02/12/2011 15,000 0.50 ▲ 3.45 14,800 15,000 14,500 3,000 45,000,000
01/12/2011 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 550 7,975,000
30/11/2011 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 1,630 23,635,000
29/11/2011 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 50 725,000
28/11/2011 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
25/11/2011 14,500 0.00 ■■ 0.00 14,000 14,500 14,000 220 3,190,000
24/11/2011 14,500 -0.70 ▼ -4.61 14,600 14,600 14,500 3,190 46,255,000
23/11/2011 15,200 0.20 ▲ 1.33 15,200 15,200 15,200 10 152,000
22/11/2011 15,000 0.40 ▲ 2.74 15,000 15,000 15,000 2,600 39,000,000
21/11/2011 14,600 -0.40 ▼ -2.67 14,600 14,600 14,600 100 1,460,000
18/11/2011 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
17/11/2011 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 13,000 195,000,000
16/11/2011 15,000 0.50 ▲ 3.45 14,900 15,000 14,500 22,100 331,500,000
15/11/2011 14,500 -0.50 ▼ -3.33 14,300 14,800 14,300 3,970 57,565,000
14/11/2011 15,000 0.00 ■■ 0.00 14,800 15,000 14,600 4,960 74,400,000
11/11/2011 15,000 0.20 ▲ 1.35 15,000 15,000 15,000 1,000 15,000,000
10/11/2011 14,800 -0.20 ▼ -1.33 14,800 14,800 14,800 2,500 37,000,000
09/11/2011 15,000 0.00 ■■ 0.00 14,900 15,000 14,900 170 2,550,000
08/11/2011 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 150 2,250,000
07/11/2011 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 530 7,950,000
04/11/2011 15,000 0.20 ▲ 1.35 15,000 15,000 14,700 4,540 68,100,000
03/11/2011 14,800 -0.10 ▼ -0.67 14,900 15,000 14,700 7,510 111,148,000
02/11/2011 14,900 -0.10 ▼ -0.67 15,000 15,000 14,900 3,110 46,339,000
01/11/2011 15,000 0.00 ■■ 0.00 14,600 15,000 14,600 7,320 109,800,000
31/10/2011 15,000 0.00 ■■ 0.00 15,200 15,200 15,000 16,120 241,800,000
28/10/2011 15,000 0.00 ■■ 0.00 15,200 15,200 15,000 10,760 161,400,000
27/10/2011 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 200 3,000,000
26/10/2011 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 20,260 303,900,000
25/10/2011 15,000 0.00 ■■ 0.00 14,900 15,000 14,900 12,050 180,750,000
24/10/2011 15,000 0.00 ■■ 0.00 15,100 15,100 15,000 770 11,550,000
21/10/2011 15,000 0.50 ▲ 3.45 13,900 15,000 13,900 510 7,650,000
20/10/2011 14,500 0.50 ▲ 3.57 14,500 14,700 14,500 820 11,890,000
19/10/2011 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
18/10/2011 14,000 -0.60 ▼ -4.11 14,100 14,400 14,000 900 12,600,000
17/10/2011 14,600 -0.40 ▼ -2.67 14,600 14,600 14,600 2,020 29,492,000
14/10/2011 15,000 0.20 ▲ 1.35 14,800 15,000 14,800 22,100 331,500,000
13/10/2011 14,800 0.30 ▲ 2.07 14,800 14,800 14,800 70 1,036,000
12/10/2011 14,500 -0.20 ▼ -1.36 14,500 14,700 14,500 8,510 123,395,000
11/10/2011 14,700 0.10 ▲ 0.68 14,700 14,700 14,700 50 735,000
10/10/2011 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 5,980 87,308,000
07/10/2011 14,600 0.10 ▲ 0.69 14,500 14,600 14,500 1,000 14,600,000
06/10/2011 14,500 0.00 ■■ 0.00 14,000 14,500 14,000 640 9,280,000
05/10/2011 14,500 0.00 ■■ 0.00 14,500 14,700 14,500 12,170 176,465,000
04/10/2011 14,500 -0.40 ▼ -2.68 14,900 14,900 14,500 3,330 48,285,000
03/10/2011 14,900 -0.10 ▼ -0.67 14,300 14,900 14,300 1,680 25,032,000
30/09/2011 15,000 0.60 ▲ 4.17 15,000 15,000 15,000 10,000 150,000,000
29/09/2011 14,400 -0.10 ▼ -0.69 14,400 14,400 14,400 2,630 37,872,000
28/09/2011 14,500 0.30 ▲ 2.11 14,500 14,500 13,800 1,940 28,130,000
27/09/2011 15,200 0.20 ▲ 1.33 15,200 15,200 14,800 5,840 88,768,000
26/09/2011 15,000 0.00 ■■ 0.00 15,000 15,200 14,900 2,600 39,000,000
23/09/2011 15,000 -0.20 ▼ -1.32 15,100 15,100 15,000 3,770 56,550,000
22/09/2011 15,200 0.20 ▲ 1.33 15,000 15,200 15,000 2,150 32,680,000
21/09/2011 15,000 0.00 ■■ 0.00 14,600 15,000 14,600 6,880 103,200,000
20/09/2011 15,000 0.00 ■■ 0.00 15,000 15,000 14,700 3,420 51,300,000
19/09/2011 15,000 0.40 ▲ 2.74 14,600 15,000 14,000 9,100 136,500,000
16/09/2011 14,600 0.00 ■■ 0.00 14,600 14,600 13,900 6,900 100,740,000
15/09/2011 14,600 -0.40 ▼ -2.67 14,600 15,000 14,600 2,020 29,492,000
14/09/2011 15,000 0.00 ■■ 0.00 15,100 15,100 14,800 9,310 139,650,000
13/09/2011 15,000 0.50 ▲ 3.45 13,800 15,000 13,800 4,940 74,100,000
12/09/2011 14,500 0.50 ▲ 3.57 13,800 14,500 13,800 3,610 52,345,000
09/09/2011 14,000 -0.60 ▼ -4.11 14,000 14,300 14,000 3,630 50,820,000
08/09/2011 14,600 -0.20 ▼ -1.35 15,000 15,000 14,600 2,620 38,252,000
07/09/2011 14,800 0.10 ▲ 0.68 14,800 14,800 14,800 20 296,000
06/09/2011 14,700 -0.10 ▼ -0.68 14,800 14,800 14,700 1,010 14,847,000
05/09/2011 14,800 0.30 ▲ 2.07 14,800 15,000 14,800 3,230 47,804,000
01/09/2011 14,500 0.50 ▲ 3.57 14,500 14,500 14,400 10,450 151,525,000
31/08/2011 14,000 -0.50 ▼ -3.45 13,800 14,400 13,800 670 9,380,000
30/08/2011 14,500 0.50 ▲ 3.57 14,400 14,600 14,400 170,800 2,476,600,000
29/08/2011 14,000 0.50 ▲ 3.70 14,100 14,100 14,000 890 12,460,000
26/08/2011 13,500 -0.40 ▼ -2.88 14,400 14,400 13,500 1,200 16,200,000
25/08/2011 13,900 -0.60 ▼ -4.14 14,500 14,500 13,900 510 7,089,000
24/08/2011 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 40,000 580,000,000
23/08/2011 14,500 0.10 ▲ 0.69 14,500 14,500 14,500 10 145,000
22/08/2011 14,400 0.20 ▲ 1.41 14,200 14,400 14,200 600 8,640,000
19/08/2011 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 0 0
18/08/2011 14,200 0.00 ■■ 0.00 14,500 14,500 14,200 2,010 28,542,000
17/08/2011 14,200 0.10 ▲ 0.71 13,600 14,200 13,500 1,110 15,762,000
16/08/2011 14,100 0.00 ■■ 0.00 14,400 14,400 14,100 210 2,961,000
15/08/2011 14,100 0.60 ▲ 4.44 13,000 14,100 13,000 1,900 26,790,000
12/08/2011 13,500 0.60 ▲ 4.65 13,500 13,500 13,400 4,100 55,350,000
11/08/2011 12,900 -0.60 ▼ -4.44 12,900 13,000 12,900 1,800 23,220,000
10/08/2011 13,500 0.20 ▲ 1.50 13,900 13,900 13,500 6,010 81,135,000
09/08/2011 13,300 -0.70 ▼ -5.00 13,700 13,900 13,300 900 11,970,000
08/08/2011 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
05/08/2011 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
04/08/2011 14,000 0.00 ■■ 0.00 14,000 14,300 14,000 6,710 93,940,000
03/08/2011 14,000 0.10 ▲ 0.72 13,700 14,000 13,700 8,870 124,180,000
02/08/2011 13,900 0.20 ▲ 1.46 14,200 14,200 13,900 11,200 155,680,000
01/08/2011 13,700 -0.70 ▼ -4.86 14,500 15,000 13,700 7,610 104,257,000
29/07/2011 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 0 0
28/07/2011 14,400 0.60 ▲ 4.35 13,700 14,400 13,700 2,400 34,560,000
27/07/2011 13,800 -0.50 ▼ -3.50 14,000 14,000 13,800 500 6,900,000
26/07/2011 14,300 -0.70 ▼ -4.67 14,300 15,400 14,300 6,660 95,238,000
25/07/2011 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
22/07/2011 15,000 0.60 ▲ 4.17 13,800 15,000 13,700 8,880 133,200,000
21/07/2011 14,400 -0.60 ▼ -4.00 14,500 14,500 14,400 730 10,512,000
20/07/2011 15,000 0.40 ▲ 2.74 13,900 15,000 13,900 200 3,000,000
19/07/2011 14,600 0.60 ▲ 4.29 13,800 14,600 13,800 1,550 22,630,000
18/07/2011 14,000 -0.60 ▼ -4.11 14,600 14,600 14,000 26 364,000
15/07/2011 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 2,050 29,930,000
14/07/2011 14,600 -0.30 ▼ -2.01 14,600 14,700 14,600 3,880 56,648,000
13/07/2011 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 4,610 68,689,000
12/07/2011 14,900 -0.20 ▼ -1.32 15,100 15,100 14,900 2,890 43,061,000
11/07/2011 15,100 0.00 ■■ 0.00 15,100 15,100 15,100 10 151,000
08/07/2011 15,100 0.00 ■■ 0.00 15,000 15,100 15,000 6,200 93,620,000
07/07/2011 15,100 -0.10 ▼ -0.66 14,600 15,100 14,600 2,400 36,240,000
06/07/2011 15,200 -0.10 ▼ -0.65 14,600 15,200 14,600 110 1,672,000
05/07/2011 15,300 -0.10 ▼ -0.65 15,400 15,400 15,300 310 4,743,000
04/07/2011 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 0 0
01/07/2011 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 0 0
30/06/2011 15,400 0.20 ▲ 1.32 15,400 15,400 15,000 3,990 61,446,000
29/06/2011 15,200 0.20 ▲ 1.33 15,000 15,200 15,000 17,300 262,960,000
28/06/2011 15,000 -0.20 ▼ -1.32 15,300 15,300 15,000 1,460 21,900,000
27/06/2011 15,200 -0.10 ▼ -0.65 15,200 15,200 15,200 520 7,904,000
24/06/2011 15,300 0.20 ▲ 1.32 15,100 15,300 15,100 2,900 44,370,000
23/06/2011 15,100 0.10 ▲ 0.67 15,000 15,100 15,000 19,200 289,920,000
22/06/2011 15,000 0.10 ▲ 0.67 14,900 15,000 14,900 4,000 60,000,000
21/06/2011 14,900 0.10 ▲ 0.68 14,800 14,900 14,800 2,080 30,992,000
20/06/2011 14,800 0.40 ▲ 2.78 14,600 14,800 14,600 270 3,996,000
17/06/2011 14,400 -0.60 ▼ -4.00 15,000 15,000 14,400 13,460 193,824,000
16/06/2011 15,000 0.10 ▲ 0.67 14,900 15,100 14,900 4,580 68,700,000
15/06/2011 14,900 -0.10 ▼ -0.67 15,200 15,200 14,900 10,010 149,149,000
14/06/2011 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 26,490 397,350,000
13/06/2011 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 3,820 57,300,000
10/06/2011 15,000 0.00 ■■ 0.00 15,000 15,000 14,900 14,000 210,000,000
09/06/2011 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 3,000 45,000,000
08/06/2011 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 3,030 45,450,000
07/06/2011 15,000 0.00 ■■ 0.00 15,000 15,200 15,000 12,860 192,900,000
06/06/2011 15,000 0.00 ■■ 0.00 15,000 15,000 14,900 880 13,200,000
03/06/2011 15,000 -0.30 ▼ -1.96 15,800 15,800 15,000 6,510 97,650,000
02/06/2011 15,300 0.70 ▲ 4.79 15,300 15,300 15,300 8,950 136,935,000
01/06/2011 14,600 0.00 ■■ 0.00 15,100 15,100 14,600 120 1,752,000
31/05/2011 14,600 0.20 ▲ 1.39 14,400 14,600 14,400 6,900 100,740,000
30/05/2011 14,400 -0.60 ▼ -4.00 14,400 14,400 14,400 100 1,440,000
27/05/2011 15,000 0.40 ▲ 2.74 14,500 15,000 14,500 4,100 61,500,000
26/05/2011 14,600 0.00 ■■ 0.00 14,600 14,600 14,100 10,420 152,132,000
25/05/2011 14,600 -0.20 ▼ -1.35 14,800 14,800 14,600 28,190 411,574,000
24/05/2011 14,800 -0.20 ▼ -1.33 15,300 15,300 14,800 30,560 452,288,000
23/05/2011 15,000 -0.20 ▼ -1.32 15,000 15,100 14,900 20,300 304,500,000
20/05/2011 15,200 -0.40 ▼ -2.56 15,000 15,200 15,000 42,900 652,080,000
19/05/2011 15,600 0.00 ■■ 0.00 15,400 15,700 15,400 6,310 98,436,000
18/05/2011 15,600 0.00 ■■ 0.00 15,200 15,600 15,000 14,480 225,888,000
17/05/2011 15,600 -0.40 ▼ -2.50 15,800 15,900 15,600 2,180 34,008,000
16/05/2011 16,000 -0.10 ▼ -0.62 16,000 16,000 16,000 1,090 17,440,000
13/05/2011 16,100 -0.30 ▼ -1.83 16,100 16,100 16,000 14,240 229,264,000
12/05/2011 16,400 -0.10 ▼ -0.61 16,200 16,400 16,200 210 3,444,000
11/05/2011 16,500 0.50 ▲ 3.12 15,600 16,500 15,600 11,760 194,040,000
10/05/2011 16,000 -0.60 ▼ -3.61 16,600 16,600 16,000 5,350 85,600,000
09/05/2011 16,600 0.20 ▲ 1.22 16,600 16,600 16,600 10 166,000
06/05/2011 16,400 0.30 ▲ 1.86 16,000 16,400 15,700 440 7,216,000
05/05/2011 16,100 -0.10 ▼ -0.62 16,100 16,100 16,100 920 14,812,000
04/05/2011 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 4,000 64,800,000
29/04/2011 16,200 0.10 ▲ 0.62 16,200 16,200 16,200 10,500 170,100,000
28/04/2011 16,100 0.10 ▲ 0.63 16,000 16,300 16,000 8,700 140,070,000
27/04/2011 16,000 -0.50 ▼ -3.03 16,200 16,500 15,700 7,360 117,760,000
26/04/2011 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
25/04/2011 16,500 0.10 ▲ 0.61 15,700 16,500 15,600 1,260 20,790,000
22/04/2011 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 6,950 113,980,000
21/04/2011 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 6,000 98,400,000
20/04/2011 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 7,900 129,560,000
19/04/2011 16,400 0.00 ■■ 0.00 16,500 16,500 16,400 30,810 505,284,000
18/04/2011 16,400 -0.10 ▼ -0.61 16,500 16,500 16,400 762 12,496,800
15/04/2011 16,500 0.30 ▲ 1.85 16,500 16,500 16,500 10,400 171,600,000
14/04/2011 16,200 -0.60 ▼ -3.57 16,700 16,700 16,200 3,620 58,644,000
13/04/2011 16,800 0.00 ■■ 0.00 16,800 16,900 16,800 5,220 87,696,000
08/04/2011 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 30,240 508,032,000
07/04/2011 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 20,500 344,400,000
06/04/2011 16,800 0.00 ■■ 0.00 16,600 17,000 16,600 11,060 185,808,000
05/04/2011 16,800 -0.10 ▼ -0.59 16,800 17,000 16,800 12,080 202,944,000
04/04/2011 16,900 -0.10 ▼ -0.59 16,300 16,900 16,300 70,030 1,183,507,000
01/04/2011 17,000 0.10 ▲ 0.59 16,900 17,000 16,900 47,320 804,440,000
31/03/2011 16,900 0.00 ■■ 0.00 16,800 17,000 16,800 31,300 528,970,000
30/03/2011 16,900 0.20 ▲ 1.20 16,700 16,900 16,600 7,140 120,666,000
29/03/2011 16,700 -0.50 ▼ -2.91 17,200 17,200 16,700 6,840 114,228,000
28/03/2011 17,200 0.20 ▲ 1.18 17,200 17,200 17,000 8,000 137,600,000
25/03/2011 17,000 -0.30 ▼ -1.73 16,500 17,000 16,500 74,640 1,268,880,000
24/03/2011 17,300 -0.10 ▼ -0.57 17,400 17,400 16,700 18,850 326,105,000
23/03/2011 17,400 0.20 ▲ 1.16 17,200 17,400 17,200 6,100 106,140,000
22/03/2011 17,200 -0.20 ▼ -1.15 17,500 17,600 17,000 1,510 25,972,000
21/03/2011 17,400 0.40 ▲ 2.35 17,000 17,400 16,800 8,370 145,638,000
18/03/2011 17,000 0.00 ■■ 0.00 16,800 17,000 16,800 18,990 322,830,000
17/03/2011 17,000 0.40 ▲ 2.41 17,000 17,000 16,700 56,940 967,980,000
16/03/2011 16,600 0.40 ▲ 2.47 16,600 16,600 16,600 9,600 159,360,000
15/03/2011 16,200 -0.80 ▼ -4.71 16,200 16,200 16,200 560 9,072,000
14/03/2011 17,000 0.00 ■■ 0.00 17,000 17,000 16,200 1,050 17,850,000
11/03/2011 17,000 0.70 ▲ 4.29 17,000 17,000 16,800 2,320 39,440,000
10/03/2011 16,300 0.30 ▲ 1.88 16,000 16,700 16,000 3,610 58,843,000
09/03/2011 16,000 -0.30 ▼ -1.84 16,000 16,100 16,000 3,510 56,160,000
08/03/2011 16,300 0.20 ▲ 1.24 16,100 16,300 16,000 4,100 66,830,000
07/03/2011 16,100 -0.30 ▼ -1.83 16,000 16,200 16,000 3,160 50,876,000
04/03/2011 16,400 0.40 ▲ 2.50 15,800 16,500 15,800 6,590 108,076,000
03/03/2011 16,000 -0.30 ▼ -1.84 16,300 16,300 16,000 61,750 988,000,000
02/03/2011 16,300 -0.50 ▼ -2.98 17,400 17,400 16,300 6,560 106,928,000
01/03/2011 16,800 -0.70 ▼ -4.00 17,200 17,600 16,800 11,760 197,568,000
28/02/2011 17,500 -0.40 ▼ -2.23 18,000 18,300 17,500 4,080 71,400,000
25/02/2011 17,900 -0.10 ▼ -0.56 17,100 17,900 17,100 18,190 325,601,000
24/02/2011 18,000 0.80 ▲ 4.65 16,500 18,000 16,500 17,280 311,040,000
23/02/2011 17,200 0.70 ▲ 4.24 17,300 17,300 17,200 130 2,236,000
22/02/2011 16,500 0.40 ▲ 2.48 16,800 16,800 16,500 4,870 80,355,000
21/02/2011 17,100 -0.90 ▼ -5.00 17,500 17,800 17,100 58,780 1,005,138,000
18/02/2011 18,000 -0.30 ▼ -1.64 18,000 18,500 17,700 8,710 156,780,000
17/02/2011 18,300 -0.10 ▼ -0.54 17,900 18,300 17,900 2,620 47,946,000
16/02/2011 18,400 0.20 ▲ 1.10 18,000 18,400 18,000 14,060 258,704,000
15/02/2011 18,200 -0.40 ▼ -2.15 18,200 18,300 18,200 7,970 145,054,000
14/02/2011 18,600 -0.40 ▼ -2.11 19,000 19,000 18,600 6,400 119,040,000
11/02/2011 19,000 -0.20 ▼ -1.04 19,200 19,200 19,000 2,830 53,770,000
10/02/2011 19,200 0.00 ■■ 0.00 19,300 19,300 18,900 9,230 177,216,000
09/02/2011 19,200 -0.20 ▼ -1.03 19,300 19,400 19,200 4,800 92,160,000
08/02/2011 19,400 0.20 ▲ 1.04 19,500 19,500 19,000 67,320 1,306,008,000
28/01/2011 19,200 0.20 ▲ 1.05 19,000 19,200 19,000 630 12,096,000
27/01/2011 19,000 0.20 ▲ 1.06 19,000 19,000 18,800 48,440 920,360,000
26/01/2011 18,800 0.10 ▲ 0.53 18,800 18,800 18,700 110,290 2,073,452,000
25/01/2011 18,700 0.60 ▲ 3.31 18,900 18,900 18,100 18,620 348,194,000
24/01/2011 18,100 0.00 ■■ 0.00 18,000 18,100 17,700 26,510 479,831,000
21/01/2011 18,100 -0.10 ▼ -0.55 18,000 18,700 18,000 30,560 553,136,000
20/01/2011 18,200 0.00 ■■ 0.00 18,700 18,700 18,100 13,330 242,606,000
19/01/2011 18,200 -0.30 ▼ -1.62 18,500 18,600 17,700 3,340 60,788,000
18/01/2011 18,500 -0.40 ▼ -2.12 18,200 18,500 18,200 2,000 37,000,000
17/01/2011 18,900 0.50 ▲ 2.72 18,500 18,900 18,500 3,300 62,370,000
14/01/2011 18,400 0.10 ▲ 0.55 18,400 18,400 18,300 4,650 85,560,000
13/01/2011 18,300 0.30 ▲ 1.67 18,000 18,400 18,000 700 12,810,000
12/01/2011 18,000 0.20 ▲ 1.12 18,300 18,300 18,000 1,400 25,200,000
11/01/2011 17,800 -0.20 ▼ -1.11 18,000 18,000 17,800 3,630 64,614,000
10/01/2011 18,000 -0.30 ▼ -1.64 18,200 18,300 18,000 4,070 73,260,000
07/01/2011 18,300 -0.10 ▼ -0.54 18,600 18,600 18,300 1,120 20,496,000
06/01/2011 18,400 -0.60 ▼ -3.16 18,500 19,000 18,400 2,630 48,392,000
05/01/2011 19,000 0.00 ■■ 0.00 18,800 19,000 18,800 520 9,880,000
04/01/2011 19,000 0.30 ▲ 1.60 18,700 19,000 18,700 5,470 103,930,000
31/12/2010 18,700 -0.20 ▼ -1.06 18,500 18,700 18,500 3,460 64,702,000
30/12/2010 18,900 0.00 ■■ 0.00 18,400 18,900 18,400 60 1,134,000
29/12/2010 18,900 0.00 ■■ 0.00 19,400 19,400 18,000 16,470 311,283,000
28/12/2010 18,900 0.40 ▲ 2.16 19,100 19,100 18,300 8,400 158,760,000
27/12/2010 18,500 -0.50 ▼ -2.63 19,300 19,300 18,500 1,030 19,055,000
24/12/2010 19,000 0.40 ▲ 2.15 19,400 19,400 18,500 4,060 77,140,000
23/12/2010 18,600 -0.60 ▼ -3.12 19,000 19,000 18,600 5,770 107,322,000
22/12/2010 19,200 0.00 ■■ 0.00 19,700 19,800 18,800 14,970 287,424,000
21/12/2010 19,200 -0.20 ▼ -1.03 19,000 19,300 18,800 13,860 266,112,000
20/12/2010 19,400 0.00 ■■ 0.00 19,400 19,400 18,900 5,820 112,908,000
17/12/2010 19,400 0.50 ▲ 2.65 18,900 19,400 18,900 1,620 31,428,000
16/12/2010 18,900 -0.60 ▼ -3.08 18,900 19,500 18,900 1,850 34,965,000
15/12/2010 19,500 0.20 ▲ 1.04 19,300 19,900 19,300 24,500 477,750,000
14/12/2010 19,300 -0.70 ▼ -3.50 20,500 20,500 19,000 22,180 428,074,000
13/12/2010 20,000 0.90 ▲ 4.71 20,000 20,000 19,500 49,280 985,600,000
10/12/2010 19,100 0.10 ▲ 0.53 19,500 19,900 18,600 50,400 962,640,000
09/12/2010 19,000 0.30 ▲ 1.60 19,500 19,500 18,700 9,000 171,000,000
08/12/2010 18,700 -0.90 ▼ -4.59 18,900 19,300 18,700 4,880 91,256,000
07/12/2010 19,600 -0.70 ▼ -3.45 20,200 20,200 19,600 23,310 456,876,000
06/12/2010 20,300 0.70 ▲ 3.57 20,300 20,500 19,600 58,100 1,179,430,000
03/12/2010 19,600 0.90 ▲ 4.81 19,600 19,600 19,100 49,530 970,788,000
02/12/2010 18,700 0.80 ▲ 4.47 18,700 18,700 18,100 82,730 1,547,051,000
01/12/2010 17,900 -0.70 ▼ -3.76 18,300 18,300 17,800 34,990 626,321,000
30/11/2010 18,600 0.30 ▲ 1.64 18,300 19,000 18,300 9,160 170,376,000
29/11/2010 18,300 0.00 ■■ 0.00 17,600 18,300 17,600 7,000 128,100,000
26/11/2010 18,300 0.30 ▲ 1.67 18,700 18,700 18,000 10,870 198,921,000
25/11/2010 18,000 0.00 ■■ 0.00 18,300 18,300 18,000 30,520 549,360,000
24/11/2010 18,000 0.30 ▲ 1.69 17,500 18,000 17,500 4,200 75,600,000
23/11/2010 17,700 0.70 ▲ 4.12 17,700 17,700 17,700 30 531,000
22/11/2010 17,000 -0.50 ▼ -2.86 17,900 17,900 17,000 610 10,370,000
19/11/2010 17,500 -0.40 ▼ -2.23 18,400 18,400 17,500 19,000 332,500,000
18/11/2010 17,900 0.70 ▲ 4.07 17,800 18,000 16,800 1,790 32,041,000
17/11/2010 17,200 0.60 ▲ 3.61 16,600 17,200 16,500 10,640 183,008,000
16/11/2010 16,600 -0.70 ▼ -4.05 17,300 17,300 16,500 32,040 531,864,000
15/11/2010 17,300 -0.60 ▼ -3.35 17,900 17,900 17,300 67,820 1,173,286,000
12/11/2010 17,900 -0.30 ▼ -1.65 17,600 18,200 17,300 5,200 93,080,000
11/11/2010 18,200 0.10 ▲ 0.55 18,200 18,200 18,200 100 1,820,000
10/11/2010 18,100 0.20 ▲ 1.12 18,400 18,400 18,000 9,480 171,588,000
09/11/2010 18,900 0.00 ■■ 0.00 19,000 19,000 18,400 12,430 234,927,000
08/11/2010 18,900 -0.20 ▼ -1.05 19,200 19,200 18,900 15,250 288,225,000
05/11/2010 19,100 0.10 ▲ 0.53 19,200 19,500 19,100 6,420 122,622,000
04/11/2010 19,000 0.10 ▲ 0.53 18,100 19,000 18,000 7,590 144,210,000
03/11/2010 18,900 0.00 ■■ 0.00 18,900 18,900 18,700 560 10,584,000
02/11/2010 18,900 0.10 ▲ 0.53 18,900 18,900 18,600 13,350 252,315,000
01/11/2010 18,800 -0.50 ▼ -2.59 19,300 19,300 18,600 10,150 190,820,000
29/10/2010 19,300 0.40 ▲ 2.12 19,300 19,300 19,300 10 193,000
28/10/2010 18,900 0.20 ▲ 1.07 19,600 19,600 18,700 83,940 1,586,466,000
27/10/2010 18,700 -0.70 ▼ -3.61 19,400 19,400 18,700 7,980 149,226,000
26/10/2010 19,400 0.80 ▲ 4.30 18,500 19,400 18,400 3,580 69,452,000
25/10/2010 18,600 0.20 ▲ 1.09 18,500 18,600 18,300 59,800 1,112,280,000
22/10/2010 18,400 -0.50 ▼ -2.65 19,500 19,500 18,400 17,650 324,760,000
21/10/2010 18,900 -0.10 ▼ -0.53 18,500 19,100 18,500 4,120 77,868,000
20/10/2010 19,000 -1.00 ▼ -5.00 19,700 19,700 19,000 49,680 943,920,000
19/10/2010 20,000 0.00 ■■ 0.00 20,000 20,000 19,800 4,080 81,600,000
18/10/2010 20,000 0.00 ■■ 0.00 19,900 20,200 19,800 15,360 307,200,000
15/10/2010 20,000 -0.20 ▼ -0.99 20,000 20,100 20,000 13,460 269,200,000
14/10/2010 20,200 0.10 ▲ 0.50 20,200 20,200 20,000 1,170 23,634,000
13/10/2010 20,100 0.00 ■■ 0.00 20,400 20,400 20,000 26,200 526,620,000
12/10/2010 20,100 0.10 ▲ 0.50 20,000 20,100 20,000 23,270 467,727,000
11/10/2010 20,000 0.00 ■■ 0.00 19,500 20,000 19,500 9,010 180,200,000
08/10/2010 20,000 0.00 ■■ 0.00 20,000 20,200 19,500 26,070 521,400,000
07/10/2010 20,000 -0.40 ▼ -1.96 20,500 20,800 20,000 9,830 196,600,000
06/10/2010 20,400 0.90 ▲ 4.62 20,400 20,400 19,500 15,720 320,688,000
05/10/2010 19,500 -0.10 ▼ -0.51 19,100 19,700 19,000 32,620 636,090,000
04/10/2010 19,600 -0.50 ▼ -2.49 19,700 19,900 19,500 16,240 318,304,000
01/10/2010 20,100 -0.10 ▼ -0.50 20,000 20,500 20,000 11,810 237,381,000
30/09/2010 20,200 -0.20 ▼ -0.98 20,600 20,600 20,200 17,010 343,602,000
29/09/2010 20,400 -0.60 ▼ -2.86 21,000 21,000 20,400 3,000 61,200,000
28/09/2010 21,000 0.00 ■■ 0.00 21,100 21,300 21,000 12,270 257,670,000
27/09/2010 21,000 -0.50 ▼ -2.33 21,000 21,500 21,000 17,820 374,220,000
24/09/2010 21,500 0.10 ▲ 0.47 21,400 21,500 21,100 16,880 362,920,000
23/09/2010 21,400 -0.30 ▼ -1.38 21,500 21,500 21,000 22,680 485,352,000
22/09/2010 21,700 0.60 ▲ 2.84 21,100 21,700 21,100 35,650 773,605,000
21/09/2010 21,100 -0.60 ▼ -2.76 20,900 21,900 20,900 11,950 252,145,000
20/09/2010 21,700 0.20 ▲ 0.93 21,600 21,700 21,000 15,360 333,312,000
17/09/2010 21,500 1.00 ▲ 4.88 20,600 21,500 20,500 89,740 1,929,410,000
16/09/2010 20,500 0.10 ▲ 0.49 20,800 20,800 20,100 6,360 130,380,000
15/09/2010 20,400 -0.90 ▼ -4.23 20,600 20,800 20,400 28,030 571,812,000
14/09/2010 21,300 0.50 ▲ 2.40 21,300 21,300 21,000 2,230 47,499,000
13/09/2010 20,800 -0.10 ▼ -0.48 20,900 21,000 20,300 11,760 244,608,000
10/09/2010 20,900 -1.00 ▼ -4.57 21,900 22,100 20,900 22,640 473,176,000
09/09/2010 21,900 0.70 ▲ 3.30 21,700 22,000 21,200 28,420 622,398,000
08/09/2010 21,200 -0.80 ▼ -3.64 21,500 21,500 20,900 13,070 277,084,000
07/09/2010 22,000 0.00 ■■ 0.00 22,000 22,700 21,100 47,180 1,037,960,000
06/09/2010 22,000 1.00 ▲ 4.76 21,500 22,000 21,500 36,360 799,920,000
01/09/2010 21,000 0.00 ■■ 0.00 21,000 21,100 20,500 31,600 663,600,000
31/08/2010 21,000 1.00 ▲ 5.00 20,000 21,000 19,600 40,860 858,060,000
30/08/2010 20,000 0.90 ▲ 4.71 20,000 20,000 19,700 71,540 1,430,800,000
27/08/2010 19,100 -0.50 ▼ -2.55 19,600 19,600 18,700 14,980 286,118,000
26/08/2010 19,600 0.00 ■■ 0.00 19,000 20,000 19,000 66,080 1,295,168,000
25/08/2010 19,600 -1.00 ▼ -4.85 20,000 20,600 19,600 73,470 1,440,012,000
24/08/2010 20,600 -1.00 ▼ -4.63 21,600 21,600 20,600 24,530 505,318,000
23/08/2010 21,600 0.00 ■■ 0.00 22,300 22,300 21,000 21,860 472,176,000
20/08/2010 21,600 -0.90 ▼ -4.00 21,700 22,200 21,600 6,610 142,776,000
19/08/2010 22,500 0.00 ■■ 0.00 23,000 23,000 21,500 7,780 175,050,000
18/08/2010 22,500 -0.70 ▼ -3.02 23,200 23,200 22,500 11,200 252,000,000
17/08/2010 23,200 0.00 ■■ 0.00 22,600 23,200 22,500 2,920 67,744,000
16/08/2010 23,200 0.90 ▲ 4.04 23,000 23,400 22,900 26,890 623,848,000
13/08/2010 22,300 0.20 ▲ 0.90 21,100 22,300 21,100 24,100 537,430,000
12/08/2010 22,100 -1.10 ▼ -4.74 23,100 23,100 22,100 44,550 984,555,000
11/08/2010 23,200 0.20 ▲ 0.87 23,400 23,400 22,800 9,320 216,224,000
10/08/2010 23,000 -0.50 ▼ -2.13 22,700 23,300 22,400 59,110 1,359,530,000
09/08/2010 23,500 -0.50 ▼ -2.08 24,000 24,000 23,500 16,500 387,750,000
06/08/2010 24,000 0.00 ■■ 0.00 24,000 24,000 23,600 37,620 902,880,000
05/08/2010 24,000 0.00 ■■ 0.00 24,000 24,200 23,500 9,700 232,800,000
04/08/2010 24,000 0.10 ▲ 0.42 23,600 24,000 23,600 58,190 1,396,560,000
03/08/2010 23,900 0.00 ■■ 0.00 23,900 24,000 23,900 39,730 949,547,000
02/08/2010 23,900 -0.40 ▼ -1.65 24,000 24,200 23,900 18,550 443,345,000
30/07/2010 24,300 0.40 ▲ 1.67 24,700 24,700 24,000 6,780 164,754,000
29/07/2010 23,900 0.10 ▲ 0.42 24,000 24,200 23,900 36,500 872,350,000
28/07/2010 23,800 -0.20 ▼ -0.83 24,000 24,300 23,000 43,760 1,041,488,000
27/07/2010 24,000 -0.50 ▼ -2.04 24,900 25,000 24,000 35,370 848,880,000
26/07/2010 24,500 0.00 ■■ 0.00 24,500 24,900 24,300 14,920 365,540,000
23/07/2010 24,500 -0.30 ▼ -1.21 24,900 25,000 24,500 14,650 358,925,000
22/07/2010 24,800 -0.50 ▼ -1.98 25,000 25,000 24,600 8,500 210,800,000
21/07/2010 25,300 0.50 ▲ 2.02 24,900 26,000 24,400 139,420 3,527,326,000
20/07/2010 24,800 -0.20 ▼ -0.80 25,100 25,100 24,600 39,640 983,072,000
19/07/2010 25,000 0.10 ▲ 0.40 24,900 25,200 24,800 36,110 902,750,000
16/07/2010 24,900 0.00 ■■ 0.00 25,000 25,100 24,800 29,370 731,313,000
15/07/2010 24,900 -0.20 ▼ -0.80 25,100 25,200 24,900 19,830 493,767,000
14/07/2010 25,100 -0.40 ▼ -1.57 25,800 25,800 24,800 152,500 3,827,750,000
13/07/2010 25,500 1.00 ▲ 4.08 25,300 25,500 24,800 52,140 1,329,570,000
12/07/2010 24,500 0.40 ▲ 1.66 24,100 24,500 24,000 20,540 503,230,000
09/07/2010 24,100 0.20 ▲ 0.84 24,100 24,100 23,900 53,540 1,290,314,000
08/07/2010 23,900 0.00 ■■ 0.00 23,900 24,100 23,900 44,700 1,068,330,000
07/07/2010 23,900 0.00 ■■ 0.00 23,900 24,000 23,900 58,160 1,390,024,000
06/07/2010 23,900 -0.10 ▼ -0.42 24,000 24,100 23,900 41,280 986,592,000
05/07/2010 24,000 0.00 ■■ 0.00 24,500 24,500 23,900 32,390 777,360,000
02/07/2010 24,000 -0.10 ▼ -0.41 24,200 24,200 23,900 16,310 391,440,000
01/07/2010 24,100 0.00 ■■ 0.00 24,100 24,200 23,900 70,400 1,696,640,000
30/06/2010 24,100 -0.70 ▼ -2.82 24,000 24,200 24,000 64,680 1,558,788,000
29/06/2010 24,800 0.80 ▲ 3.33 25,000 25,200 24,000 113,460 2,813,808,000
28/06/2010 24,000 -0.30 ▼ -1.23 24,000 24,800 24,000 46,410 1,113,840,000
25/06/2010 24,300 -0.40 ▼ -1.62 24,200 24,700 24,200 26,900 653,670,000
24/06/2010 24,700 0.10 ▲ 0.41 24,600 24,800 24,600 26,910 664,677,000
23/06/2010 24,600 0.00 ■■ 0.00 24,800 24,800 24,500 27,990 688,554,000
22/06/2010 24,600 -0.80 ▼ -3.15 25,200 25,400 24,600 36,320 893,472,000
21/06/2010 25,400 0.60 ▲ 2.42 24,800 25,400 24,800 55,320 1,405,128,000
18/06/2010 24,800 0.00 ■■ 0.00 24,700 25,000 24,600 44,950 1,114,760,000
17/06/2010 24,800 0.20 ▲ 0.81 24,500 24,800 24,400 38,020 942,896,000
16/06/2010 24,600 -0.10 ▼ -0.40 24,900 24,900 24,500 98,560 2,424,576,000
15/06/2010 24,700 -0.20 ▼ -0.80 25,000 25,000 24,500 27,850 687,895,000
14/06/2010 24,900 0.60 ▲ 2.47 24,200 25,000 24,200 25,800 642,420,000
11/06/2010 24,300 -0.10 ▼ -0.41 25,100 25,100 24,300 33,260 808,218,000
10/06/2010 24,400 0.10 ▲ 0.41 24,000 24,400 24,000 20,940 510,936,000
09/06/2010 24,300 -0.20 ▼ -0.82 24,500 25,000 24,200 75,760 1,840,968,000
08/06/2010 24,500 0.10 ▲ 0.41 23,800 25,500 23,800 9,270 227,115,000
07/06/2010 24,400 -0.90 ▼ -3.56 24,300 24,500 24,100 88,950 2,170,380,000
04/06/2010 25,300 0.00 ■■ 0.00 25,100 25,300 25,100 51,980 1,315,094,000
03/06/2010 25,300 0.30 ▲ 1.20 25,000 25,300 25,000 33,340 843,502,000
02/06/2010 25,000 -0.10 ▼ -0.40 25,100 25,300 24,800 61,960 1,549,000,000
01/06/2010 25,100 0.10 ▲ 0.40 24,300 25,300 24,100 43,820 1,099,882,000
31/05/2010 25,000 -0.70 ▼ -2.72 25,700 25,700 25,000 31,230 780,750,000
28/05/2010 25,700 1.00 ▲ 4.05 25,800 25,800 25,000 122,750 3,154,675,000
27/05/2010 24,700 0.20 ▲ 0.82 24,500 24,700 24,000 69,290 1,711,463,000
26/05/2010 24,500 0.60 ▲ 2.51 24,500 24,500 23,800 24,030 588,735,000
25/05/2010 23,900 -0.40 ▼ -1.65 24,100 24,500 23,500 77,490 1,852,011,000
24/05/2010 24,300 0.50 ▲ 2.10 24,300 24,300 23,500 42,750 1,038,825,000
21/05/2010 23,800 -1.20 ▼ -4.80 23,800 24,800 23,800 260,590 6,202,042,000
20/05/2010 25,000 0.40 ▲ 1.63 23,700 25,000 23,700 150,640 3,766,000,000
19/05/2010 24,600 -1.10 ▼ -4.28 25,200 25,200 24,500 188,540 4,638,084,000
18/05/2010 25,700 0.10 ▲ 0.39 25,000 25,800 25,000 110,310 2,834,967,000
17/05/2010 25,600 -1.30 ▼ -4.83 26,900 26,900 25,600 272,050 6,964,480,000
14/05/2010 26,900 0.30 ▲ 1.13 26,900 27,000 26,300 72,090 1,939,221,000
13/05/2010 26,600 -1.00 ▼ -3.62 27,600 27,700 26,300 247,490 6,583,234,000
12/05/2010 27,600 -1.40 ▼ -4.83 29,000 29,000 27,600 96,140 2,653,464,000
11/05/2010 29,000 -0.10 ▼ -0.34 29,000 29,500 28,900 161,590 4,686,110,000
10/05/2010 29,100 -0.80 ▼ -2.68 31,200 31,200 28,700 229,040 6,665,064,000
07/05/2010 29,900 1.40 ▲ 4.91 29,000 29,900 28,500 921,950 27,566,305,000
06/05/2010 28,500 -0.20 ▼ -0.70 28,600 28,800 28,000 109,610 3,123,885,000
05/05/2010 28,700 0.00 ■■ 0.00 28,700 28,900 28,500 184,630 5,298,881,000
04/05/2010 28,700 0.10 ▲ 0.35 29,000 29,000 28,600 118,250 3,393,775,000
29/04/2010 28,600 0.30 ▲ 1.06 28,300 28,600 28,200 106,900 3,057,340,000
28/04/2010 28,300 -0.30 ▼ -1.05 29,300 29,300 28,300 128,380 3,633,154,000
27/04/2010 28,600 0.30 ▲ 1.06 28,500 28,700 28,200 95,990 2,745,314,000
26/04/2010 28,300 -1.10 ▼ -3.74 29,400 29,400 28,300 164,590 4,657,897,000
22/04/2010 29,400 0.90 ▲ 3.16 28,900 29,900 28,600 229,960 6,760,824,000
21/04/2010 28,500 -0.50 ▼ -1.72 29,000 29,500 28,500 108,910 3,103,935,000
20/04/2010 29,000 -0.70 ▼ -2.36 30,000 30,100 28,500 129,350 3,751,150,000
19/04/2010 29,700 1.40 ▲ 4.95 28,300 29,700 28,300 448,450 13,318,965,000
16/04/2010 28,300 0.70 ▲ 2.54 27,600 28,500 27,600 170,770 4,832,791,000
15/04/2010 27,600 0.30 ▲ 1.10 27,300 28,000 27,300 174,110 4,805,436,000
14/04/2010 27,300 -0.60 ▼ -2.15 27,900 28,300 27,200 99,300 2,710,890,000
13/04/2010 27,900 -0.20 ▼ -0.71 27,800 28,400 27,400 90,280 2,518,812,000
12/04/2010 28,100 -0.20 ▼ -0.71 29,000 29,000 28,100 100,420 2,821,802,000
09/04/2010 28,300 0.40 ▲ 1.43 28,000 28,700 27,800 189,830 5,372,189,000
08/04/2010 27,900 0.10 ▲ 0.36 27,800 28,200 27,800 135,720 3,786,588,000
07/04/2010 27,800 0.20 ▲ 0.72 27,900 28,500 27,600 97,390 2,707,442,000
06/04/2010 27,600 -0.40 ▼ -1.43 28,000 28,500 27,600 79,690 2,199,444,000
05/04/2010 28,000 0.50 ▲ 1.82 28,500 28,500 27,700 195,500 5,474,000,000
02/04/2010 27,500 0.70 ▲ 2.61 26,800 27,600 26,800 93,690 2,576,475,000
01/04/2010 26,800 0.00 ■■ 0.00 26,400 27,900 26,200 31,820 852,776,000
31/03/2010 26,800 -1.10 ▼ -3.94 27,800 27,900 26,600 37,930 1,016,524,000
30/03/2010 27,900 1.30 ▲ 4.89 26,500 27,900 26,500 137,060 3,823,974,000
29/03/2010 26,600 0.00 ■■ 0.00 27,300 27,300 26,000 52,650 1,400,490,000
26/03/2010 26,600 0.10 ▲ 0.38 26,700 27,000 26,200 37,010 984,466,000
25/03/2010 26,500 -1.00 ▼ -3.64 27,000 27,500 26,400 239,150 6,337,475,000
24/03/2010 27,500 0.30 ▲ 1.10 27,200 28,000 27,200 59,100 1,625,250,000
23/03/2010 27,200 -0.40 ▼ -1.45 27,600 28,000 27,200 39,460 1,073,312,000
22/03/2010 27,600 -0.40 ▼ -1.43 27,600 28,500 27,600 33,420 922,392,000
19/03/2010 28,000 0.20 ▲ 0.72 28,400 28,400 27,800 73,680 2,063,040,000
18/03/2010 27,800 0.30 ▲ 1.09 28,500 28,500 27,000 146,110 4,061,858,000
17/03/2010 27,500 -0.80 ▼ -2.83 28,000 29,000 27,500 57,910 1,592,525,000
16/03/2010 28,300 -1.40 ▼ -4.71 29,400 29,400 28,300 107,010 3,028,383,000
15/03/2010 29,700 0.40 ▲ 1.37 30,000 30,200 29,000 150,320 4,464,504,000
12/03/2010 29,300 0.50 ▲ 1.74 29,000 30,000 29,000 83,970 2,460,321,000
11/03/2010 28,800 -1.10 ▼ -3.68 29,500 29,900 28,600 143,040 4,119,552,000
10/03/2010 29,900 -0.20 ▼ -0.66 29,500 30,600 29,100 158,450 4,737,655,000
09/03/2010 30,100 1.30 ▲ 4.51 29,400 30,200 29,000 441,810 13,298,481,000
08/03/2010 28,800 1.30 ▲ 4.73 28,800 28,800 28,700 111,490 3,210,912,000
05/03/2010 27,500 1.30 ▲ 4.96 25,900 27,500 25,900 214,400 5,896,000,000
04/03/2010 26,200 0.40 ▲ 1.55 26,000 27,000 26,000 79,400 2,080,280,000
03/03/2010 25,800 0.60 ▲ 2.38 25,600 25,800 25,200 53,440 1,378,752,000
02/03/2010 25,200 -0.30 ▼ -1.18 25,600 25,600 25,000 30,080 758,016,000
01/03/2010 25,500 0.10 ▲ 0.39 25,400 25,600 25,300 45,880 1,169,940,000
26/02/2010 25,400 0.60 ▲ 2.42 24,500 25,400 24,500 21,740 552,196,000
25/02/2010 24,800 0.30 ▲ 1.22 25,500 25,500 24,500 29,970 743,256,000
24/02/2010 24,500 -0.10 ▼ -0.41 24,100 24,600 24,100 19,370 474,565,000
23/02/2010 24,600 -0.90 ▼ -3.53 25,500 25,500 24,600 21,020 517,092,000
22/02/2010 25,500 0.30 ▲ 1.19 25,500 25,600 25,400 30,640 781,320,000
12/02/2010 25,200 0.20 ▲ 0.80 25,000 25,600 24,900 19,200 483,840,000
11/02/2010 25,000 0.30 ▲ 1.21 25,000 25,000 24,300 14,720 368,000,000
10/02/2010 24,700 0.50 ▲ 2.07 25,000 25,000 24,000 23,080 570,076,000
09/02/2010 24,200 -0.70 ▼ -2.81 24,900 24,900 24,200 60,190 1,456,598,000
08/02/2010 24,900 -0.60 ▼ -2.35 24,900 25,400 24,800 28,350 705,915,000
05/02/2010 25,500 0.00 ■■ 0.00 25,500 25,900 25,000 65,630 1,673,565,000
04/02/2010 25,500 1.20 ▲ 4.94 24,400 25,500 24,400 128,290 3,271,395,000
03/02/2010 24,300 0.30 ▲ 1.25 24,500 24,500 23,900 49,490 1,202,607,000
02/02/2010 24,000 0.40 ▲ 1.69 24,500 24,600 24,000 33,220 797,280,000
01/02/2010 24,600 0.10 ▲ 0.41 24,500 25,100 24,500 50,920 1,252,632,000
29/01/2010 24,500 -0.30 ▼ -1.21 24,500 25,400 24,500 61,910 1,516,795,000
28/01/2010 24,800 -1.00 ▼ -3.88 25,000 25,500 24,800 44,310 1,098,888,000
27/01/2010 25,800 -0.60 ▼ -2.27 26,400 26,500 25,800 35,170 907,386,000
26/01/2010 26,400 1.20 ▲ 4.76 26,200 26,400 26,200 59,220 1,563,408,000
25/01/2010 25,200 0.60 ▲ 2.44 25,000 25,800 24,600 29,030 731,556,000
22/01/2010 24,600 -0.10 ▼ -0.40 24,000 25,000 24,000 63,860 1,570,956,000
21/01/2010 24,700 -1.30 ▼ -5.00 26,000 26,500 24,700 83,350 2,058,745,000
20/01/2010 26,000 -1.00 ▼ -3.70 27,400 27,400 26,000 33,610 873,860,000
19/01/2010 27,000 0.30 ▲ 1.12 27,800 27,800 26,300 42,330 1,142,910,000
18/01/2010 26,700 -1.40 ▼ -4.98 27,100 27,200 26,700 92,570 2,471,619,000
15/01/2010 28,100 -0.20 ▼ -0.71 28,500 28,500 27,500 46,810 1,315,361,000
14/01/2010 28,300 -0.90 ▼ -3.08 28,500 29,700 28,000 56,510 1,599,233,000
13/01/2010 29,200 0.70 ▲ 2.46 27,500 29,200 27,100 216,650 6,326,180,000
12/01/2010 28,500 -1.50 ▼ -5.00 30,000 30,000 28,500 141,060 4,020,210,000
11/01/2010 30,000 0.00 ■■ 0.00 30,500 30,500 28,700 95,220 2,856,600,000
08/01/2010 30,000 -1.50 ▼ -4.76 33,000 33,000 30,000 244,760 7,342,800,000
07/01/2010 31,500 1.50 ▲ 5.00 30,600 31,500 30,100 133,090 4,192,335,000
06/01/2010 30,000 0.00 ■■ 0.00 30,000 31,000 29,600 280,980 8,429,400,000
05/01/2010 30,000 0.30 ▲ 1.01 31,000 31,000 29,200 269,950 8,098,500,000
04/01/2010 29,700 1.40 ▲ 4.95 29,000 29,700 29,000 123,090 3,655,773,000
31/12/2009 28,300 -0.20 ▼ -0.70 29,300 29,400 28,000 76,610 2,168,063,000
30/12/2009 28,500 1.30 ▲ 4.78 27,500 28,500 27,200 219,850 6,265,725,000
29/12/2009 27,200 0.40 ▲ 1.49 27,100 27,900 26,800 230,050 6,257,360,000
28/12/2009 26,800 -0.20 ▼ -0.74 27,000 27,800 26,500 118,630 3,179,284,000
25/12/2009 27,000 1.20 ▲ 4.65 26,500 27,000 26,200 216,040 5,833,080,000
24/12/2009 25,800 1.10 ▲ 4.45 24,200 25,900 24,200 122,940 3,171,852,000
23/12/2009 24,700 0.00 ■■ 0.00 24,200 24,900 24,200 61,750 1,525,225,000
22/12/2009 24,700 0.00 ■■ 0.00 24,700 25,500 24,300 132,780 3,279,666,000
21/12/2009 24,700 1.10 ▲ 4.66 24,000 24,700 24,000 48,750 1,204,125,000
18/12/2009 23,600 1.10 ▲ 4.89 23,200 23,600 22,600 91,740 2,165,064,000
17/12/2009 22,500 -0.30 ▼ -1.32 21,700 22,800 21,700 130,900 2,945,250,000
16/12/2009 22,800 -1.20 ▼ -5.00 23,700 23,700 22,800 172,000 3,921,600,000
15/12/2009 24,000 -0.70 ▼ -2.83 24,700 25,000 24,000 53,910 1,293,840,000
14/12/2009 24,700 1.10 ▲ 4.66 23,600 24,700 23,300 124,410 3,072,927,000
11/12/2009 23,600 -1.20 ▼ -4.84 23,900 24,700 23,600 290,450 6,854,620,000
10/12/2009 24,800 -1.30 ▼ -4.98 26,400 26,900 24,800 124,740 3,093,552,000
09/12/2009 26,100 -1.30 ▼ -4.74 26,100 26,500 26,100 145,560 3,799,116,000
08/12/2009 27,400 -0.60 ▼ -2.14 27,600 28,000 26,700 48,970 1,341,778,000
07/12/2009 28,000 0.70 ▲ 2.56 28,200 28,400 27,600 206,560 5,783,680,000
04/12/2009 27,300 1.30 ▲ 5.00 26,000 27,300 26,000 277,050 7,563,465,000
03/12/2009 26,000 -0.60 ▼ -2.26 26,300 27,200 25,300 154,270 4,011,020,000
02/12/2009 26,600 -1.30 ▼ -4.66 27,000 27,900 26,600 100,880 2,683,408,000
01/12/2009 27,900 0.10 ▲ 0.36 28,000 28,500 27,800 128,470 3,584,313,000
30/11/2009 27,800 0.30 ▲ 1.09 27,300 28,000 27,300 81,130 2,255,414,000
27/11/2009 27,500 0.90 ▲ 3.38 25,300 27,900 25,300 224,600 6,176,500,000
26/11/2009 26,600 -1.30 ▼ -4.66 26,600 26,600 26,600 69,840 1,857,744,000
25/11/2009 28,500 -1.50 ▼ -5.00 29,200 30,000 28,500 153,660 4,379,310,000
24/11/2009 30,000 -1.30 ▼ -4.15 31,300 31,500 29,800 206,760 6,202,800,000
23/11/2009 31,300 -1.60 ▼ -4.86 31,900 32,000 31,300 176,870 5,536,031,000
20/11/2009 32,900 -0.10 ▼ -0.30 33,000 33,700 32,500 164,600 5,415,340,000
19/11/2009 33,000 0.50 ▲ 1.54 32,500 34,100 32,100 211,400 6,976,200,000
18/11/2009 32,500 1.50 ▲ 4.84 31,100 32,500 30,500 226,520 7,361,900,000
17/11/2009 31,000 -0.90 ▼ -2.82 31,900 32,000 31,000 230,830 7,155,730,000
16/11/2009 31,900 0.00 ■■ 0.00 31,900 32,400 31,700 160,520 5,120,588,000
13/11/2009 31,900 0.20 ▲ 0.63 30,600 32,000 30,600 137,850 4,397,415,000
12/11/2009 31,700 1.40 ▲ 4.62 30,900 31,800 30,700 287,290 9,107,093,000
11/11/2009 30,300 0.80 ▲ 2.71 29,500 30,300 29,000 275,980 8,362,194,000
10/11/2009 29,500 -1.50 ▼ -4.84 31,000 31,200 29,500 329,450 9,718,775,000
09/11/2009 31,000 -1.50 ▼ -4.62 32,800 32,800 30,900 119,740 3,711,940,000
06/11/2009 32,500 -1.10 ▼ -3.27 35,100 35,100 32,500 145,310 4,722,575,000
05/11/2009 33,600 1.60 ▲ 5.00 32,000 33,600 31,400 215,280 7,233,408,000
04/11/2009 32,000 -1.60 ▼ -4.76 32,000 33,300 32,000 223,230 7,143,360,000
03/11/2009 33,600 -1.70 ▼ -4.82 34,200 35,000 33,600 76,530 2,571,408,000
02/11/2009 35,300 -1.80 ▼ -4.85 35,600 36,100 35,300 111,780 3,945,834,000
30/10/2009 37,100 0.00 ■■ 0.00 38,800 38,800 37,100 242,220 8,986,362,000
29/10/2009 37,100 1.70 ▲ 4.80 36,000 37,100 35,400 638,000 23,669,800,000
28/10/2009 35,400 1.60 ▲ 4.73 35,400 35,400 35,300 264,000 9,345,600,000
27/10/2009 33,800 -0.60 ▼ -1.74 34,200 34,200 32,700 337,040 11,391,952,000
26/10/2009 34,400 -1.80 ▼ -4.97 34,700 36,000 34,400 227,640 7,830,816,000
23/10/2009 36,200 -1.90 ▼ -4.99 38,100 38,100 36,200 280,980 10,171,476,000
22/10/2009 38,100 -1.70 ▼ -4.27 38,500 39,700 38,000 287,330 10,947,273,000
21/10/2009 39,800 0.90 ▲ 2.31 38,500 40,800 37,500 643,060 25,593,788,000
20/10/2009 38,900 1.80 ▲ 4.85 37,500 38,900 36,800 454,460 17,678,494,000
19/10/2009 37,100 -1.90 ▼ -4.87 37,200 38,500 37,100 493,150 18,295,865,000
16/10/2009 39,000 1.80 ▲ 4.84 37,200 39,000 36,800 668,600 26,075,400,000
15/10/2009 37,200 1.70 ▲ 4.79 37,200 37,200 37,200 204,300 7,599,960,000
14/10/2009 35,500 1.60 ▲ 4.72 33,600 35,500 33,600 535,950 19,026,225,000
13/10/2009 33,900 -0.70 ▼ -2.02 34,500 35,500 33,800 272,350 9,232,665,000
12/10/2009 34,600 1.60 ▲ 4.85 34,100 34,600 33,000 420,170 14,537,882,000
09/10/2009 33,000 1.50 ▲ 4.76 33,000 33,000 32,000 773,190 25,515,270,000
08/10/2009 31,500 1.50 ▲ 5.00 30,700 31,500 30,000 381,520 12,017,880,000
07/10/2009 30,000 1.40 ▲ 4.90 29,000 30,000 28,600 173,690 5,210,700,000
06/10/2009 28,600 0.20 ▲ 0.70 29,000 29,000 28,100 139,220 3,981,692,000
05/10/2009 28,400 0.00 ■■ 0.00 29,000 29,200 27,500 201,790 5,730,836,000
02/10/2009 28,400 -1.40 ▼ -4.70 28,400 28,900 28,400 183,860 5,221,624,000
01/10/2009 29,800 -1.50 ▼ -4.79 31,100 31,200 29,800 136,190 4,058,462,000
30/09/2009 31,300 1.40 ▲ 4.68 31,300 31,300 31,000 618,070 19,345,591,000
29/09/2009 29,900 0.20 ▲ 0.67 29,700 30,000 29,000 193,900 5,797,610,000
28/09/2009 29,700 -0.80 ▼ -2.62 30,600 30,700 29,700 185,350 5,504,895,000
25/09/2009 30,500 1.10 ▲ 3.74 29,400 30,500 29,400 205,320 6,262,260,000
24/09/2009 29,400 -1.40 ▼ -4.55 30,200 30,500 29,300 241,650 7,104,510,000
23/09/2009 30,800 -0.20 ▼ -0.65 32,300 32,300 30,800 283,420 8,729,336,000
22/09/2009 31,000 0.00 ■■ 0.00 31,000 32,400 30,000 573,440 17,776,640,000
21/09/2009 31,000 1.40 ▲ 4.73 30,900 31,000 30,900 336,230 10,423,130,000
18/09/2009 29,600 1.40 ▲ 4.96 28,700 29,600 28,700 388,010 11,485,096,000
17/09/2009 28,200 1.30 ▲ 4.83 27,000 28,200 27,000 285,140 8,040,948,000
16/09/2009 26,900 -1.40 ▼ -4.95 27,000 28,200 26,900 239,120 6,432,328,000
15/09/2009 28,300 -1.40 ▼ -4.71 29,300 29,500 28,300 305,170 8,636,311,000
14/09/2009 29,700 0.20 ▲ 0.68 30,000 30,000 29,000 256,810 7,627,257,000
11/09/2009 29,500 0.10 ▲ 0.34 30,800 30,800 29,000 593,420 17,505,890,000
10/09/2009 29,400 1.40 ▲ 5.00 29,400 29,400 29,300 499,620 14,688,828,000
09/09/2009 28,000 1.30 ▲ 4.87 28,000 28,000 28,000 577,910 16,181,480,000
08/09/2009 26,700 1.20 ▲ 4.71 26,700 26,700 26,700 116,060 3,098,802,000
07/09/2009 25,500 1.00 ▲ 4.08 25,000 25,700 24,300 445,360 11,356,680,000
04/09/2009 24,500 0.90 ▲ 3.81 24,700 24,700 24,100 474,170 11,617,165,000
03/09/2009 23,600 1.10 ▲ 4.89 22,100 23,600 22,100 472,720 11,156,192,000
02/09/2009 22,500 0.00 ■■ 0.00 0 0 0 0 0
01/09/2009 22,500 -0.30 ▼ -1.32 22,800 22,900 22,100 137,170 3,086,325,000
31/08/2009 22,800 0.40 ▲ 1.79 23,000 23,000 22,500 175,380 3,998,664,000
28/08/2009 22,400 1.00 ▲ 4.67 21,000 22,400 21,000 277,980 6,226,752,000
27/08/2009 21,400 0.50 ▲ 2.39 20,900 21,400 20,600 67,090 1,435,726,000
26/08/2009 20,900 0.00 ■■ 0.00 20,900 21,800 20,700 84,370 1,763,333,000
25/08/2009 20,900 -1.10 ▼ -5.00 21,000 21,600 20,900 108,270 2,262,843,000
24/08/2009 22,000 0.60 ▲ 2.80 20,900 22,000 20,600 211,620 4,655,640,000
21/08/2009 21,400 1.00 ▲ 4.90 21,400 21,400 20,500 382,840 8,192,776,000
20/08/2009 20,400 0.90 ▲ 4.62 20,400 20,400 20,400 146,950 2,997,780,000
19/08/2009 19,500 0.90 ▲ 4.84 18,900 19,500 18,600 148,390 2,893,605,000
18/08/2009 18,600 0.40 ▲ 2.20 18,000 19,000 18,000 46,290 860,994,000
17/08/2009 18,200 -0.60 ▼ -3.19 18,800 18,800 18,200 59,170 1,076,894,000
14/08/2009 18,800 -0.50 ▼ -2.59 18,900 19,300 18,800 98,820 1,857,816,000
13/08/2009 19,300 -1.00 ▼ -4.93 20,000 20,100 19,300 90,370 1,744,141,000
12/08/2009 20,300 0.30 ▲ 1.50 20,800 20,800 19,600 129,720 2,633,316,000
11/08/2009 20,000 0.90 ▲ 4.71 20,000 20,000 19,500 331,310 6,626,200,000
10/08/2009 19,100 0.90 ▲ 4.95 19,100 19,100 19,100 44,000 840,400,000
07/08/2009 18,200 0.80 ▲ 4.60 18,200 18,200 18,200 61,670 1,122,394,000
06/08/2009 17,400 0.80 ▲ 4.82 17,400 17,400 17,400 19,160 333,384,000
05/08/2009 16,600 0.10 ▲ 0.61 16,500 16,600 16,400 41,760 693,216,000
04/08/2009 16,500 0.40 ▲ 2.48 16,400 16,800 16,400 19,430 320,595,000
03/08/2009 16,100 -0.10 ▼ -0.62 16,900 16,900 16,100 27,280 439,208,000
31/07/2009 16,200 0.20 ▲ 1.25 16,700 16,700 16,000 21,770 352,674,000
30/07/2009 16,000 -0.10 ▼ -0.62 16,000 16,000 15,500 24,620 393,920,000
29/07/2009 16,100 -0.80 ▼ -4.73 16,300 16,900 16,100 19,480 313,628,000
28/07/2009 16,900 -0.60 ▼ -3.43 16,800 17,300 16,700 34,170 577,473,000
27/07/2009 17,500 0.20 ▲ 1.16 17,300 17,800 17,300 30,640 536,200,000
24/07/2009 17,300 0.80 ▲ 4.85 17,300 17,300 17,100 33,340 576,782,000
23/07/2009 16,500 0.50 ▲ 3.12 16,000 16,500 16,000 19,660 324,390,000
22/07/2009 16,000 0.00 ■■ 0.00 16,000 16,500 16,000 24,630 394,080,000
21/07/2009 16,000 0.40 ▲ 2.56 16,000 16,000 15,600 19,410 310,560,000
20/07/2009 15,600 -0.70 ▼ -4.29 15,600 15,700 15,600 13,860 216,216,000
17/07/2009 16,900 -0.50 ▼ -2.87 17,000 17,400 16,900 18,340 309,946,000
16/07/2009 17,400 0.80 ▲ 4.82 17,300 17,400 16,800 21,660 376,884,000
15/07/2009 16,600 0.50 ▲ 3.11 16,100 16,700 16,100 13,990 232,234,000
14/07/2009 16,100 -0.70 ▼ -4.17 16,800 16,800 16,000 30,330 488,313,000
13/07/2009 16,800 -0.30 ▼ -1.75 17,400 17,400 16,800 14,860 249,648,000
10/07/2009 17,100 -0.90 ▼ -5.00 17,600 17,700 17,100 50,280 859,788,000
09/07/2009 18,000 -0.20 ▼ -1.10 17,500 18,400 17,500 18,880 339,840,000
08/07/2009 18,200 -0.20 ▼ -1.09 18,400 18,400 17,500 16,900 307,580,000
07/07/2009 18,400 0.80 ▲ 4.55 18,400 18,400 18,200 54,510 1,002,984,000
06/07/2009 17,600 0.80 ▲ 4.76 16,500 17,600 16,500 67,090 1,180,784,000
03/07/2009 16,800 -0.80 ▼ -4.55 16,800 16,800 16,800 27,120 455,616,000
02/07/2009 17,600 -0.90 ▼ -4.86 17,600 17,800 17,600 72,310 1,272,656,000
01/07/2009 18,500 -0.90 ▼ -4.64 18,500 18,500 18,500 4,030 74,555,000
30/06/2009 19,400 -1.00 ▼ -4.90 19,500 19,500 19,400 47,910 929,454,000
29/06/2009 20,400 -1.00 ▼ -4.67 20,600 20,700 20,400 17,280 352,512,000
26/06/2009 21,400 -1.00 ▼ -4.46 22,000 22,000 21,300 12,400 265,360,000
25/06/2009 22,400 0.00 ■■ 0.00 23,500 23,500 21,400 31,090 696,416,000
24/06/2009 22,400 1.00 ▲ 4.67 20,600 22,400 20,600 23,730 531,552,000
23/06/2009 21,400 -1.10 ▼ -4.89 21,400 21,500 21,400 13,170 281,838,000
22/06/2009 22,500 0.20 ▲ 0.90 22,900 23,000 21,200 36,700 825,750,000
19/06/2009 22,300 1.00 ▲ 4.69 22,300 22,300 22,200 38,520 858,996,000
18/06/2009 21,300 1.00 ▲ 4.93 21,300 21,300 21,100 19,580 417,054,000
17/06/2009 20,300 -0.60 ▼ -2.87 19,900 20,400 19,900 42,000 852,600,000
16/06/2009 20,900 -1.00 ▼ -4.57 20,900 20,900 20,900 29,330 612,997,000
15/06/2009 21,900 -1.00 ▼ -4.37 22,000 22,500 21,800 36,800 805,920,000
12/06/2009 22,900 0.00 ■■ 0.00 23,900 23,900 22,900 47,560 1,089,124,000
11/06/2009 22,900 -0.80 ▼ -3.38 22,600 23,700 22,600 93,350 2,137,715,000
10/06/2009 23,700 -1.20 ▼ -4.82 23,700 23,700 23,700 30,860 731,382,000
09/06/2009 24,900 -1.00 ▼ -3.86 26,000 26,000 24,800 55,210 1,374,729,000
08/06/2009 25,900 1.20 ▲ 4.86 25,900 25,900 25,800 66,700 1,727,530,000
05/06/2009 24,700 1.10 ▲ 4.66 24,700 24,700 24,600 100,000 2,470,000,000
04/06/2009 23,600 0.00 ■■ 0.00 22,500 24,000 22,500 101,230 2,389,028,000
03/06/2009 23,600 -1.20 ▼ -4.84 23,600 24,800 23,600 66,960 1,580,256,000
02/06/2009 24,800 0.30 ▲ 1.22 25,700 25,700 24,800 68,800 1,706,240,000
01/06/2009 24,500 -1.10 ▼ -4.30 24,400 24,900 24,400 135,840 3,328,080,000
29/05/2009 25,600 -1.30 ▼ -4.83 25,600 26,800 25,600 46,640 1,193,984,000
28/05/2009 26,900 1.20 ▲ 4.67 26,900 26,900 25,000 180,780 4,862,982,000
27/05/2009 25,700 1.20 ▲ 4.90 25,700 25,700 25,700 21,690 557,433,000
26/05/2009 24,500 1.10 ▲ 4.70 24,500 24,500 24,500 490 12,005,000
25/05/2009 23,400 1.10 ▲ 4.93 23,400 23,400 23,400 25,240 590,616,000
22/05/2009 22,300 1.00 ▲ 4.69 22,300 22,300 22,300 6,280 140,044,000
21/05/2009 40,500 -2.00 ▼ -4.71 42,000 42,500 40,500 142,110 5,755,455,000
20/05/2009 42,500 -1.00 ▼ -2.30 41,400 43,500 41,400 156,800 6,664,000,000
19/05/2009 43,500 2.00 ▲ 4.82 43,500 43,500 41,500 237,030 10,310,805,000
18/05/2009 41,500 1.90 ▲ 4.80 41,500 41,500 41,500 54,960 2,280,840,000
15/05/2009 39,600 1.80 ▲ 4.76 39,600 39,600 39,600 48,440 1,918,224,000
14/05/2009 37,800 1.80 ▲ 5.00 37,800 37,800 37,800 18,560 701,568,000
13/05/2009 36,000 -0.50 ▼ -1.37 38,300 38,300 34,700 80,580 2,900,880,000
12/05/2009 36,500 1.70 ▲ 4.89 36,500 36,500 36,500 60,950 2,224,675,000
11/05/2009 34,800 1.60 ▲ 4.82 34,800 34,800 34,800 15,360 534,528,000
08/05/2009 33,200 1.50 ▲ 4.73 33,200 33,200 33,100 48,180 1,599,576,000
07/05/2009 31,700 1.50 ▲ 4.97 31,700 31,700 31,700 15,670 496,739,000
06/05/2009 30,200 1.40 ▲ 4.86 30,000 30,200 29,000 56,010 1,691,502,000
05/05/2009 28,800 1.30 ▲ 4.73 28,800 28,800 28,800 6,150 177,120,000
04/05/2009 27,500 1.30 ▲ 4.96 27,500 27,500 27,500 3,250 89,375,000
29/04/2009 26,200 1.20 ▲ 4.80 25,000 26,200 24,900 19,700 516,140,000
28/04/2009 25,000 0.10 ▲ 0.40 24,100 25,000 24,100 5,540 138,500,000
27/04/2009 24,900 0.90 ▲ 3.75 24,800 24,900 24,500 11,380 283,362,000
24/04/2009 24,000 0.00 ■■ 0.00 23,200 24,000 22,800 26,790 642,960,000
23/04/2009 24,000 0.00 ■■ 0.00 22,800 25,200 22,800 44,440 1,066,560,000
22/04/2009 24,000 0.40 ▲ 1.69 24,700 24,700 22,500 23,940 574,560,000
21/04/2009 23,600 -1.20 ▼ -4.84 23,600 23,600 23,600 1,020 24,072,000
20/04/2009 24,800 -1.30 ▼ -4.98 26,100 26,100 24,800 9,380 232,624,000
17/04/2009 26,100 1.10 ▲ 4.40 26,200 26,200 23,800 52,820 1,378,602,000
16/04/2009 25,000 1.10 ▲ 4.60 25,000 25,000 25,000 10,010 250,250,000
15/04/2009 23,900 1.10 ▲ 4.82 23,900 23,900 23,900 37,090 886,451,000
14/04/2009 22,800 1.00 ▲ 4.59 22,800 22,800 22,800 5,420 123,576,000
13/04/2009 21,800 1.00 ▲ 4.81 21,800 21,800 21,800 310 6,758,000
10/04/2009 20,800 0.90 ▲ 4.52 20,800 20,800 20,800 1,130 23,504,000
09/04/2009 19,900 0.90 ▲ 4.74 19,900 19,900 19,000 41,460 825,054,000
08/04/2009 19,000 0.90 ▲ 4.97 19,000 19,000 19,000 48,160 915,040,000
07/04/2009 18,100 0.80 ▲ 4.62 18,100 18,100 18,100 6,700 121,270,000
03/04/2009 17,300 0.80 ▲ 4.85 17,300 17,300 17,300 6,410 110,893,000
02/04/2009 16,500 0.70 ▲ 4.43 16,500 16,500 16,500 18,510 305,415,000
01/04/2009 15,800 0.70 ▲ 4.64 15,800 15,800 15,800 35,950 568,010,000
31/03/2009 15,100 0.70 ▲ 4.86 14,200 15,100 14,200 27,600 416,760,000
30/03/2009 14,400 0.40 ▲ 2.86 14,400 14,400 13,600 3,370 48,528,000
27/03/2009 14,000 0.00 ■■ 0.00 14,700 14,700 14,000 13,040 182,560,000
26/03/2009 14,000 0.00 ■■ 0.00 13,800 14,500 13,800 820 11,480,000
25/03/2009 14,000 -0.30 ▼ -2.10 13,600 14,300 13,600 7,030 98,420,000
24/03/2009 14,300 0.40 ▲ 2.88 14,400 14,400 14,100 3,120 44,616,000
23/03/2009 13,900 -0.10 ▼ -0.71 13,900 13,900 13,500 1,030 14,317,000
20/03/2009 14,000 0.00 ■■ 0.00 13,500 14,000 13,500 2,560 35,840,000
19/03/2009 14,000 0.00 ■■ 0.00 14,500 14,500 14,000 3,180 44,520,000
18/03/2009 14,000 0.00 ■■ 0.00 13,800 14,600 13,800 780 10,920,000
17/03/2009 14,000 0.00 ■■ 0.00 14,000 14,200 14,000 5,890 82,460,000
16/03/2009 14,000 0.20 ▲ 1.45 13,900 14,000 13,900 19,760 276,640,000
13/03/2009 13,800 -0.10 ▼ -0.72 13,800 13,900 13,500 1,050 14,490,000
12/03/2009 13,900 0.00 ■■ 0.00 13,500 13,900 13,500 2,200 30,580,000
11/03/2009 13,900 -0.50 ▼ -3.47 14,400 14,400 13,700 16,520 229,628,000
10/03/2009 14,400 0.40 ▲ 2.86 13,300 14,400 13,300 540 7,776,000
09/03/2009 14,000 0.40 ▲ 2.94 14,100 14,100 13,000 4,840 67,760,000
06/03/2009 13,600 0.40 ▲ 3.03 13,200 13,600 13,100 5,200 70,720,000
05/03/2009 13,200 0.30 ▲ 2.33 13,100 13,200 13,100 110 1,452,000
04/03/2009 12,900 -0.50 ▼ -3.73 12,900 12,900 12,900 40 516,000
03/03/2009 13,400 0.20 ▲ 1.52 13,400 13,400 13,400 400 5,360,000
02/03/2009 13,200 0.60 ▲ 4.76 13,000 13,200 12,000 1,580 20,856,000
27/02/2009 12,600 0.60 ▲ 5.00 12,600 12,600 12,600 20 252,000
26/02/2009 12,000 -0.50 ▼ -4.00 12,800 12,900 12,000 160 1,920,000
25/02/2009 12,500 0.40 ▲ 3.31 12,500 12,500 12,500 640 8,000,000
24/02/2009 12,100 -0.10 ▼ -0.82 12,000 12,100 11,600 2,210 26,741,000
23/02/2009 12,200 -0.60 ▼ -4.69 12,500 12,500 12,200 13,550 165,310,000
20/02/2009 12,800 -0.60 ▼ -4.48 13,000 13,000 12,800 14,230 182,144,000
19/02/2009 13,400 0.00 ■■ 0.00 13,900 13,900 13,000 2,120 28,408,000
18/02/2009 13,400 -0.10 ▼ -0.74 12,900 14,000 12,900 1,600 21,440,000
17/02/2009 13,500 -0.30 ▼ -2.17 13,200 13,500 13,200 2,660 35,910,000
16/02/2009 13,800 -0.70 ▼ -4.83 14,000 14,000 13,800 2,370 32,706,000
13/02/2009 14,500 0.50 ▲ 3.57 13,400 14,500 13,400 1,020 14,790,000
12/02/2009 14,000 -0.50 ▼ -3.45 14,000 14,000 14,000 430 6,020,000
11/02/2009 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 10 145,000
10/02/2009 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
09/02/2009 14,500 0.00 ■■ 0.00 13,800 14,500 13,800 830 12,035,000
06/02/2009 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 10 145,000
05/02/2009 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
04/02/2009 14,500 0.00 ■■ 0.00 14,000 14,500 14,000 1,550 22,475,000
03/02/2009 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 100 1,450,000
02/02/2009 14,500 0.10 ▲ 0.69 14,500 14,500 14,500 200 2,900,000
23/01/2009 14,400 0.50 ▲ 3.60 14,300 14,400 14,000 1,350 19,440,000
22/01/2009 13,900 0.60 ▲ 4.51 13,900 13,900 13,900 1,170 16,263,000
21/01/2009 13,300 0.00 ■■ 0.00 13,900 13,900 13,300 1,810 24,073,000
20/01/2009 13,300 -0.60 ▼ -4.32 13,300 13,300 13,300 510 6,783,000
19/01/2009 13,900 0.40 ▲ 2.96 13,900 13,900 13,900 10 139,000
16/01/2009 13,500 0.20 ▲ 1.50 13,500 13,500 13,500 50 675,000
15/01/2009 13,300 0.20 ▲ 1.53 12,500 13,700 12,500 1,300 17,290,000
14/01/2009 13,100 -0.40 ▼ -2.96 13,500 13,500 13,100 4,000 52,400,000
13/01/2009 13,500 -0.30 ▼ -2.17 13,200 13,500 13,200 2,300 31,050,000
12/01/2009 13,800 -0.40 ▼ -2.82 13,500 13,800 13,500 4,960 68,448,000
09/01/2009 14,200 -0.70 ▼ -4.70 14,200 14,200 14,200 390 5,538,000
08/01/2009 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 2,860 42,614,000
07/01/2009 14,900 0.30 ▲ 2.05 13,900 14,900 13,900 700 10,430,000
06/01/2009 14,600 0.60 ▲ 4.29 13,500 14,600 13,500 110 1,606,000
05/01/2009 14,000 0.50 ▲ 3.70 14,000 14,000 14,000 100 1,400,000
02/01/2009 13,500 -0.70 ▼ -4.93 14,200 14,200 13,500 2,360 31,860,000
31/12/2008 14,200 0.40 ▲ 2.90 14,200 14,200 13,500 610 8,662,000
30/12/2008 13,800 0.60 ▲ 4.55 13,800 13,800 13,400 5,100 70,380,000
29/12/2008 13,200 -0.60 ▼ -4.35 14,200 14,200 13,200 1,370 18,084,000
26/12/2008 13,800 0.60 ▲ 4.55 13,200 13,800 13,200 4,300 59,340,000
25/12/2008 13,200 0.20 ▲ 1.54 13,200 13,200 13,200 2,800 36,960,000
24/12/2008 13,000 -0.30 ▼ -2.26 12,800 13,000 12,800 6,500 84,500,000
23/12/2008 13,300 -0.60 ▼ -4.32 13,300 13,400 13,300 2,530 33,649,000
22/12/2008 13,900 -0.10 ▼ -0.71 13,300 13,900 13,300 3,210 44,619,000
19/12/2008 14,000 -0.40 ▼ -2.78 14,000 14,000 14,000 300 4,200,000
18/12/2008 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 0 0
17/12/2008 14,400 -0.10 ▼ -0.69 13,800 14,400 13,800 2,120 30,528,000
16/12/2008 14,500 0.00 ■■ 0.00 14,900 14,900 14,500 3,200 46,400,000
15/12/2008 14,500 0.40 ▲ 2.84 13,700 14,500 13,700 650 9,425,000
12/12/2008 14,100 0.60 ▲ 4.44 13,000 14,100 13,000 5,300 74,730,000
11/12/2008 13,500 -0.50 ▼ -3.57 13,500 13,500 13,500 1,710 23,085,000
10/12/2008 14,000 0.00 ■■ 0.00 13,500 14,000 13,500 3,240 45,360,000
09/12/2008 14,000 -0.30 ▼ -2.10 13,600 14,000 13,600 6,020 84,280,000
08/12/2008 14,300 -0.70 ▼ -4.67 14,300 14,300 14,300 310 4,433,000
05/12/2008 15,000 -0.10 ▼ -0.66 14,400 15,000 14,400 2,840 42,600,000
04/12/2008 15,100 0.00 ■■ 0.00 15,100 15,100 15,100 0 0
03/12/2008 15,100 -0.70 ▼ -4.43 15,100 15,100 15,100 2,010 30,351,000
02/12/2008 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 0 0
01/12/2008 15,800 0.20 ▲ 1.28 15,500 15,800 15,500 430 6,794,000
28/11/2008 15,600 0.40 ▲ 2.63 15,800 15,800 15,600 410 6,396,000
27/11/2008 15,200 0.70 ▲ 4.83 14,200 15,200 14,100 3,120 47,424,000
26/11/2008 14,500 -0.50 ▼ -3.33 15,500 15,500 14,500 820 11,890,000
25/11/2008 15,000 -0.40 ▼ -2.60 15,900 15,900 15,000 4,840 72,600,000
24/11/2008 15,400 0.30 ▲ 1.99 14,800 15,400 14,400 3,710 57,134,000
21/11/2008 16,000 -0.10 ▼ -0.62 15,400 16,600 15,400 2,020 32,320,000
20/11/2008 16,100 0.70 ▲ 4.55 15,000 16,100 14,900 12,280 197,708,000
19/11/2008 15,400 0.50 ▲ 3.36 14,500 15,400 14,500 1,470 22,638,000
18/11/2008 14,900 -0.70 ▼ -4.49 14,900 15,000 14,900 4,660 69,434,000
17/11/2008 15,600 -0.20 ▼ -1.27 15,200 15,600 15,100 1,380 21,528,000
14/11/2008 15,800 0.30 ▲ 1.94 15,900 15,900 15,500 1,250 19,750,000
13/11/2008 15,500 0.50 ▲ 3.33 15,000 15,500 15,000 8,400 130,200,000
12/11/2008 15,000 0.00 ■■ 0.00 15,100 15,100 15,000 2,570 38,550,000
11/11/2008 15,000 -0.70 ▼ -4.46 15,700 15,700 15,000 1,040 15,600,000
10/11/2008 15,700 0.70 ▲ 4.67 15,000 15,700 15,000 360 5,652,000
07/11/2008 15,000 -0.70 ▼ -4.46 15,000 15,700 15,000 8,850 132,750,000
06/11/2008 15,700 -0.80 ▼ -4.85 15,700 16,500 15,700 2,080 32,656,000
05/11/2008 16,500 0.70 ▲ 4.43 16,500 16,500 16,500 4,530 74,745,000
04/11/2008 15,800 0.70 ▲ 4.64 14,800 15,800 14,800 7,890 124,662,000
03/11/2008 15,100 -0.10 ▼ -0.66 14,500 15,900 14,500 11,530 174,103,000
31/10/2008 15,200 -0.80 ▼ -5.00 16,300 16,300 15,200 340 5,168,000
30/10/2008 16,000 0.20 ▲ 1.27 15,800 16,000 15,800 6,520 104,320,000
29/10/2008 15,800 0.60 ▲ 3.95 15,900 15,900 15,800 2,170 34,286,000
28/10/2008 15,200 0.70 ▲ 4.83 13,800 15,200 13,800 800 12,160,000
27/10/2008 14,500 -0.70 ▼ -4.61 14,600 14,600 14,500 1,140 16,530,000
24/10/2008 15,200 -0.70 ▼ -4.40 15,200 15,200 15,200 9,040 137,408,000
23/10/2008 15,900 -0.80 ▼ -4.79 15,900 15,900 15,900 2,010 31,959,000
22/10/2008 16,700 0.30 ▲ 1.83 16,400 16,700 15,900 810 13,527,000
21/10/2008 16,400 0.70 ▲ 4.46 16,400 16,400 16,000 5,840 95,776,000
20/10/2008 15,700 -0.80 ▼ -4.85 17,000 17,000 15,700 7,000 109,900,000
17/10/2008 16,500 -0.20 ▼ -1.20 16,700 16,900 16,500 3,020 49,830,000
16/10/2008 16,700 -0.70 ▼ -4.02 16,600 17,300 16,600 8,180 136,606,000
15/10/2008 17,400 0.50 ▲ 2.96 17,700 17,700 17,400 3,550 61,770,000
14/10/2008 16,900 0.80 ▲ 4.97 16,900 16,900 16,900 50 845,000
13/10/2008 16,100 -0.80 ▼ -4.73 17,100 17,700 16,100 8,070 129,927,000
10/10/2008 16,900 -0.80 ▼ -4.52 17,300 17,300 16,900 4,850 81,965,000
09/10/2008 17,700 0.00 ■■ 0.00 17,300 18,200 17,300 8,650 153,105,000
08/10/2008 17,700 -0.80 ▼ -4.32 17,600 19,100 17,600 5,990 106,023,000
07/10/2008 18,500 -0.90 ▼ -4.64 18,600 19,400 18,500 9,460 175,010,000
06/10/2008 19,400 0.40 ▲ 2.11 19,900 19,900 19,000 20,270 393,238,000
03/10/2008 19,000 0.90 ▲ 4.97 19,000 19,000 18,300 9,520 180,880,000
02/10/2008 18,100 -0.90 ▼ -4.74 18,500 19,800 18,100 3,960 71,676,000
01/10/2008 19,000 -0.30 ▼ -1.55 18,400 19,000 18,400 13,050 247,950,000
30/09/2008 19,300 -1.00 ▼ -4.93 19,300 19,300 19,300 2,750 53,075,000
29/09/2008 20,300 -1.00 ▼ -4.69 20,300 20,300 20,300 12,020 244,006,000
26/09/2008 21,300 -0.20 ▼ -0.93 20,800 21,300 20,500 13,970 297,561,000
25/09/2008 21,500 1.00 ▲ 4.88 19,600 21,500 19,600 4,850 104,275,000
24/09/2008 20,500 -1.00 ▼ -4.65 20,800 21,100 20,500 1,230 25,215,000
23/09/2008 21,500 -1.10 ▼ -4.87 21,500 22,900 21,500 10,120 217,580,000
22/09/2008 22,600 1.00 ▲ 4.63 22,500 22,600 22,400 32,080 725,008,000
19/09/2008 21,600 1.00 ▲ 4.85 19,600 21,600 19,600 28,520 616,032,000
18/09/2008 20,600 -1.00 ▼ -4.63 20,600 20,600 20,600 10 206,000
17/09/2008 21,600 -1.10 ▼ -4.85 21,600 21,600 21,600 1,170 25,272,000
16/09/2008 22,700 0.00 ■■ 0.00 21,600 23,600 21,600 6,670 151,409,000
15/09/2008 22,700 1.00 ▲ 4.61 20,700 22,700 20,700 7,970 180,919,000
12/09/2008 21,700 -1.10 ▼ -4.82 21,700 21,700 21,700 1,100 23,870,000
11/09/2008 22,800 -0.30 ▼ -1.30 22,300 22,800 22,000 15,800 360,240,000
10/09/2008 23,100 1.10 ▲ 5.00 23,000 23,100 21,000 9,580 221,298,000
09/09/2008 22,000 -0.80 ▼ -3.51 22,000 23,900 22,000 9,200 202,400,000
08/09/2008 22,800 -1.20 ▼ -5.00 23,000 23,000 22,800 25,840 589,152,000
05/09/2008 24,000 0.00 ■■ 0.00 25,000 25,000 23,000 8,650 207,600,000
04/09/2008 24,000 1.10 ▲ 4.80 24,000 24,000 23,800 21,910 525,840,000
03/09/2008 22,900 1.00 ▲ 4.57 22,900 22,900 22,900 10,080 230,832,000
29/08/2008 21,900 1.00 ▲ 4.78 20,200 21,900 20,200 13,930 305,067,000
28/08/2008 20,900 -0.90 ▼ -4.13 20,800 22,800 20,800 23,930 500,137,000
27/08/2008 21,800 1.00 ▲ 4.81 21,800 21,800 21,800 26,710 582,278,000
26/08/2008 20,800 0.90 ▲ 4.52 20,800 20,800 20,800 7,310 152,048,000
25/08/2008 19,900 0.90 ▲ 4.74 19,900 19,900 19,900 10,500 208,950,000
22/08/2008 19,000 -0.90 ▼ -4.52 19,900 19,900 19,000 10,510 199,690,000
21/08/2008 19,900 0.90 ▲ 4.74 18,200 19,900 18,200 11,920 237,208,000
20/08/2008 19,000 -1.00 ▼ -5.00 19,000 19,000 19,000 5,400 102,600,000
19/08/2008 20,000 0.80 ▲ 4.17 20,000 20,000 19,200 18,460 369,200,000
18/08/2008 19,200 0.90 ▲ 4.92 19,200 19,200 17,500 12,900 247,680,000
15/08/2008 18,300 0.50 ▲ 2.81 18,300 18,300 18,300 14,030 256,749,000
14/08/2008 17,800 0.50 ▲ 2.89 17,500 17,800 17,100 13,460 239,588,000
13/08/2008 17,300 -0.30 ▼ -1.70 17,800 17,900 17,300 3,310 57,263,000
12/08/2008 18,200 -0.30 ▼ -1.62 19,000 19,000 18,200 17,510 318,682,000
11/08/2008 18,500 0.50 ▲ 2.78 18,000 18,500 18,000 21,320 394,420,000
08/08/2008 18,000 0.10 ▲ 0.56 18,000 18,000 17,900 3,200 57,600,000
07/08/2008 17,900 0.20 ▲ 1.13 17,200 17,900 17,200 6,300 112,770,000
06/08/2008 17,700 0.40 ▲ 2.31 16,800 17,800 16,800 7,700 136,290,000
05/08/2008 17,300 0.40 ▲ 2.37 16,900 17,300 16,600 7,620 131,826,000
04/08/2008 16,900 0.40 ▲ 2.42 16,600 16,900 16,500 15,930 269,217,000
01/08/2008 16,500 0.40 ▲ 2.48 16,500 16,500 16,500 8,420 138,930,000
31/07/2008 16,100 -0.40 ▼ -2.42 16,100 16,100 16,100 4,850 78,085,000
30/07/2008 16,500 0.30 ▲ 1.85 16,000 16,500 16,000 11,040 182,160,000
29/07/2008 16,200 -0.40 ▼ -2.41 16,600 17,000 16,200 22,070 357,534,000
28/07/2008 16,600 0.40 ▲ 2.47 15,800 16,600 15,800 17,160 284,856,000
25/07/2008 16,200 -0.40 ▼ -2.41 16,200 16,200 16,200 800 12,960,000
24/07/2008 16,600 -0.50 ▼ -2.92 16,600 16,600 16,600 6,140 101,924,000
23/07/2008 17,100 -0.50 ▼ -2.84 17,100 17,100 17,100 100 1,710,000
22/07/2008 17,600 -0.50 ▼ -2.76 17,600 17,600 17,600 40 704,000
21/07/2008 18,100 -0.50 ▼ -2.69 18,100 18,100 18,100 60 1,086,000
18/07/2008 18,600 -0.50 ▼ -2.62 19,100 19,100 18,600 6,950 129,270,000
17/07/2008 19,100 0.50 ▲ 2.69 19,100 19,100 19,100 26,670 509,397,000
16/07/2008 18,600 0.30 ▲ 1.64 18,800 18,800 17,800 14,450 268,770,000
15/07/2008 18,300 0.50 ▲ 2.81 18,300 18,300 18,300 17,430 318,969,000
14/07/2008 17,800 0.50 ▲ 2.89 17,800 17,800 17,800 5,000 89,000,000
11/07/2008 17,300 0.50 ▲ 2.98 17,300 17,300 17,300 12,900 223,170,000
10/07/2008 16,800 0.40 ▲ 2.44 16,800 16,800 16,100 13,630 228,984,000
09/07/2008 16,400 -0.50 ▼ -2.96 16,600 16,800 16,400 15,050 246,820,000
08/07/2008 16,900 -0.50 ▼ -2.87 16,900 16,900 16,900 5,490 92,781,000
07/07/2008 17,400 -0.50 ▼ -2.79 18,100 18,100 17,400 10,430 181,482,000
04/07/2008 17,900 0.50 ▲ 2.87 17,900 17,900 17,900 2,520 45,108,000
03/07/2008 17,400 0.50 ▲ 2.96 17,400 17,400 17,400 7,260 126,324,000
02/07/2008 16,900 0.40 ▲ 2.42 16,900 16,900 16,700 11,250 190,125,000
01/07/2008 16,500 0.40 ▲ 2.48 16,500 16,500 16,500 5,770 95,205,000
30/06/2008 16,100 -0.10 ▼ -0.62 16,300 16,500 16,100 5,760 92,736,000
27/06/2008 16,200 0.20 ▲ 1.25 15,600 16,200 15,600 13,760 222,912,000
26/06/2008 16,000 0.10 ▲ 0.63 16,300 16,300 15,500 8,470 135,520,000
25/06/2008 15,900 0.40 ▲ 2.58 15,900 15,900 15,900 3,010 47,859,000
24/06/2008 15,500 0.40 ▲ 2.65 15,500 15,500 15,200 8,570 132,835,000
23/06/2008 15,100 0.00 ■■ 0.00 14,700 15,500 14,700 29,340 443,034,000
20/06/2008 15,100 -0.40 ▼ -2.58 15,100 15,100 15,100 6,960 105,096,000
19/06/2008 15,500 -0.40 ▼ -2.52 15,500 16,000 15,500 15,900 246,450,000
18/06/2008 15,900 -0.30 ▼ -1.85 16,500 16,500 15,900 53,670 853,353,000
17/06/2008 16,200 0.30 ▲ 1.89 16,200 16,200 16,200 220 3,564,000
16/06/2008 15,900 0.30 ▲ 1.92 15,900 15,900 15,900 730 11,607,000
13/06/2008 15,600 0.30 ▲ 1.96 15,500 15,600 15,500 12,510 195,156,000
12/06/2008 15,300 0.30 ▲ 2.00 15,300 15,300 15,300 490 7,497,000
11/06/2008 15,000 0.20 ▲ 1.35 15,000 15,000 15,000 7,540 113,100,000
10/06/2008 14,800 -0.30 ▼ -1.99 14,800 15,000 14,800 5,580 82,584,000
09/06/2008 15,100 -0.30 ▼ -1.95 15,100 15,400 15,100 5,700 86,070,000
06/06/2008 15,400 -0.30 ▼ -1.91 15,400 15,400 15,400 2,010 30,954,000
05/06/2008 15,700 -0.30 ▼ -1.88 15,700 15,700 15,700 20 314,000
04/06/2008 16,000 -0.30 ▼ -1.84 16,000 16,000 16,000 5,050 80,800,000
03/06/2008 16,300 -0.30 ▼ -1.81 16,300 16,600 16,300 4,160 67,808,000
02/06/2008 16,600 -0.30 ▼ -1.78 16,600 16,600 16,600 130 2,158,000
30/05/2008 16,900 -0.30 ▼ -1.74 17,000 17,000 16,900 440 7,436,000
29/05/2008 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 0 0
28/05/2008 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 0 0
27/05/2008 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 0 0
26/05/2008 17,200 -0.30 ▼ -1.71 17,200 17,200 17,200 1,680 28,896,000
23/05/2008 17,500 -0.30 ▼ -1.69 17,500 17,500 17,500 3,810 66,675,000
22/05/2008 17,800 -0.30 ▼ -1.66 17,800 17,800 17,800 16,710 297,438,000
21/05/2008 18,100 -0.30 ▼ -1.63 18,100 18,100 18,100 3,400 61,540,000
20/05/2008 18,400 0.00 ■■ 0.00 18,100 18,700 18,100 2,730 50,232,000
19/05/2008 18,400 -0.30 ▼ -1.60 18,400 18,400 18,400 2,340 43,056,000
16/05/2008 18,700 -0.30 ▼ -1.58 18,700 19,300 18,700 2,160 40,392,000
15/05/2008 19,000 -0.30 ▼ -1.55 19,000 19,000 19,000 30 570,000
14/05/2008 19,300 -0.30 ▼ -1.53 19,300 19,300 19,300 20 386,000
13/05/2008 19,600 -0.40 ▼ -2.00 19,600 19,600 19,600 5,020 98,392,000
12/05/2008 20,000 -0.40 ▼ -1.96 20,000 20,000 20,000 9,110 182,200,000
09/05/2008 20,400 -0.40 ▼ -1.92 20,400 20,400 20,400 3,200 65,280,000
08/05/2008 20,800 -0.40 ▼ -1.89 20,800 20,800 20,800 1,330 27,664,000
07/05/2008 21,200 -0.30 ▼ -1.40 21,100 21,200 21,100 13,990 296,588,000
06/05/2008 21,500 0.00 ■■ 0.00 21,100 21,500 21,100 9,980 214,570,000
05/05/2008 21,500 -0.20 ▼ -0.92 22,100 22,100 21,500 3,740 80,410,000
29/04/2008 21,700 0.40 ▲ 1.88 21,700 21,700 21,700 10,450 226,765,000
28/04/2008 21,300 -0.30 ▼ -1.39 21,300 22,000 21,200 4,240 90,312,000
25/04/2008 21,600 -0.40 ▼ -1.82 21,600 22,200 21,600 12,920 279,072,000
24/04/2008 22,000 -0.40 ▼ -1.79 22,000 22,000 22,000 5,080 111,760,000
23/04/2008 22,400 -0.40 ▼ -1.75 22,400 22,400 22,400 1,730 38,752,000
22/04/2008 22,800 -0.40 ▼ -1.72 22,800 22,800 22,800 870 19,836,000
21/04/2008 23,700 -0.40 ▼ -1.66 24,000 24,000 23,700 1,300 30,810,000
18/04/2008 24,100 0.00 ■■ 0.00 24,000 24,100 23,700 1,270 30,607,000
17/04/2008 24,100 0.40 ▲ 1.69 23,300 24,100 23,300 4,160 100,256,000
16/04/2008 23,700 -0.40 ▼ -1.66 23,700 24,200 23,700 16,180 383,466,000
11/04/2008 24,100 -0.40 ▼ -1.63 24,100 24,100 24,100 630 15,183,000
10/04/2008 24,500 -0.50 ▼ -2.00 24,500 24,500 24,500 5,280 129,360,000
09/04/2008 25,000 0.40 ▲ 1.63 25,000 25,000 25,000 16,450 411,250,000
08/04/2008 24,600 0.40 ▲ 1.65 24,600 24,600 24,600 31,700 779,820,000
07/04/2008 24,200 0.40 ▲ 1.68 24,200 24,200 24,200 30 726,000
04/04/2008 23,800 0.20 ▲ 0.85 23,800 23,800 23,800 10 238,000
03/04/2008 23,600 0.20 ▲ 0.85 23,600 23,600 23,600 110 2,596,000
02/04/2008 23,400 0.20 ▲ 0.86 23,400 23,400 23,400 1,350 31,590,000
01/04/2008 23,200 0.20 ▲ 0.87 23,200 23,200 23,200 10 232,000
31/03/2008 23,000 0.20 ▲ 0.88 23,000 23,000 23,000 9,010 207,230,000
28/03/2008 22,800 0.20 ▲ 0.88 22,800 22,800 22,800 220 5,016,000
27/03/2008 22,600 0.20 ▲ 0.89 22,600 22,600 22,600 5,570 125,882,000
26/03/2008 22,400 0.90 ▲ 4.19 22,000 22,400 22,000 7,340 164,416,000
25/03/2008 21,500 -1.10 ▼ -4.87 21,500 22,600 21,500 13,450 289,175,000
24/03/2008 22,600 -1.10 ▼ -4.64 22,600 22,700 22,600 17,850 403,410,000
21/03/2008 23,700 -1.20 ▼ -4.82 25,900 25,900 23,700 13,960 330,852,000
20/03/2008 24,900 -1.30 ▼ -4.96 25,200 26,000 24,900 17,620 438,738,000
19/03/2008 26,200 -1.30 ▼ -4.73 26,600 27,000 26,200 53,390 1,398,818,000
18/03/2008 27,500 -1.40 ▼ -4.84 27,500 27,500 27,500 37,890 1,041,975,000
17/03/2008 28,900 -1.50 ▼ -4.93 29,100 29,100 28,900 5,790 167,331,000
14/03/2008 30,400 0.00 ■■ 0.00 30,400 30,500 30,000 4,540 138,016,000
13/03/2008 30,400 -0.30 ▼ -0.98 31,500 31,500 30,000 9,780 297,312,000
12/03/2008 30,700 0.00 ■■ 0.00 29,600 31,100 29,600 10,700 328,490,000
11/03/2008 30,700 -1.60 ▼ -4.95 30,800 30,800 30,700 24,580 754,606,000
10/03/2008 32,300 1.50 ▲ 4.87 32,300 32,300 32,300 41,300 1,333,990,000
07/03/2008 30,800 1.40 ▲ 4.76 30,800 30,800 30,800 16,040 494,032,000
06/03/2008 29,400 1.40 ▲ 5.00 29,400 29,400 29,400 1,880 55,272,000
05/03/2008 28,000 -1.00 ▼ -3.45 28,000 29,000 27,600 30,630 857,640,000
04/03/2008 29,000 -1.50 ▼ -4.92 29,000 30,000 29,000 23,150 671,350,000
03/03/2008 30,500 -1.60 ▼ -4.98 32,900 32,900 30,500 40,680 1,240,740,000
29/02/2008 32,100 -0.90 ▼ -2.73 33,100 34,000 32,100 24,630 790,623,000
28/02/2008 33,000 -1.50 ▼ -4.35 35,000 35,200 33,000 38,900 1,283,700,000
27/02/2008 34,500 -0.20 ▼ -0.58 34,500 35,000 34,500 7,750 267,375,000
26/02/2008 34,700 -1.80 ▼ -4.93 36,500 36,500 34,700 40,730 1,413,331,000
25/02/2008 36,500 1.70 ▲ 4.89 34,800 36,500 34,800 35,870 1,309,255,000
22/02/2008 34,800 -1.80 ▼ -4.92 35,000 35,000 34,800 16,740 582,552,000
21/02/2008 36,600 -1.90 ▼ -4.94 36,600 36,600 36,600 9,190 336,354,000
20/02/2008 38,500 -2.00 ▼ -4.94 40,500 40,500 38,500 21,770 838,145,000
19/02/2008 40,500 -1.80 ▼ -4.26 40,200 40,500 40,200 8,580 347,490,000
18/02/2008 42,300 -2.20 ▼ -4.94 42,300 42,500 42,300 8,520 360,396,000
15/02/2008 44,500 0.00 ■■ 0.00 45,000 45,000 44,000 5,500 244,750,000
14/02/2008 44,500 0.50 ▲ 1.14 45,000 45,000 44,500 14,050 625,225,000
13/02/2008 44,000 -0.50 ▼ -1.12 44,000 45,000 43,500 10,090 443,960,000
12/02/2008 44,500 -2.00 ▼ -4.30 47,000 47,500 44,500 6,920 307,940,000
01/02/2008 46,500 0.50 ▲ 1.09 48,000 48,000 45,000 12,750 592,875,000
31/01/2008 46,000 -1.00 ▼ -2.13 44,700 46,000 44,700 11,880 546,480,000
30/01/2008 47,000 2.20 ▲ 4.91 47,000 47,000 47,000 12,960 609,120,000
29/01/2008 44,800 1.00 ▲ 2.28 43,800 44,800 42,000 17,900 801,920,000
28/01/2008 43,800 -2.20 ▼ -4.78 44,000 45,000 43,800 26,140 1,144,932,000
25/01/2008 46,000 1.40 ▲ 3.14 44,000 46,500 44,000 9,710 446,660,000
24/01/2008 44,600 -0.40 ▼ -0.89 46,900 46,900 44,600 4,890 218,094,000
23/01/2008 45,000 -2.00 ▼ -4.26 46,000 46,500 45,000 17,360 781,200,000
22/01/2008 47,000 -1.00 ▼ -2.08 47,000 47,500 46,500 9,860 463,420,000
21/01/2008 48,000 -1.00 ▼ -2.04 49,000 50,000 48,000 13,900 667,200,000
18/01/2008 49,000 1.00 ▲ 2.08 47,500 49,000 47,500 11,860 581,140,000
17/01/2008 48,000 1.10 ▲ 2.35 49,200 49,200 46,900 21,480 1,031,040,000
16/01/2008 46,900 2.20 ▲ 4.92 46,900 46,900 45,900 16,480 772,912,000
15/01/2008 44,700 -2.30 ▼ -4.89 45,500 46,000 44,700 35,340 1,579,698,000
14/01/2008 47,000 -1.40 ▼ -2.89 48,400 48,400 47,000 25,540 1,200,380,000
11/01/2008 48,400 0.80 ▲ 1.68 47,500 49,900 47,000 21,630 1,046,892,000
10/01/2008 47,600 -2.40 ▼ -4.80 48,000 48,000 47,500 20,980 998,648,000
09/01/2008 50,000 -2.00 ▼ -3.85 52,000 52,000 50,000 12,760 638,000,000
08/01/2008 52,000 -0.50 ▼ -0.95 52,500 54,000 52,000 16,920 879,840,000
07/01/2008 52,500 -2.00 ▼ -3.67 54,000 54,000 52,500 10,290 540,225,000
04/01/2008 54,500 0.00 ■■ 0.00 54,500 54,500 54,000 15,340 836,030,000
03/01/2008 54,500 -1.00 ▼ -1.80 55,500 55,500 54,500 12,520 682,340,000
02/01/2008 55,500 -0.50 ▼ -0.89 57,000 57,000 55,500 6,790 376,845,000
28/12/2007 56,000 0.00 ■■ 0.00 56,000 56,000 55,500 4,900 274,400,000
27/12/2007 56,000 -1.00 ▼ -1.75 56,500 56,500 55,500 10,380 581,280,000
26/12/2007 57,000 1.00 ▲ 1.79 55,500 57,000 55,500 10,170 579,690,000
25/12/2007 56,000 1.00 ▲ 1.82 55,000 56,000 55,000 4,940 276,640,000
24/12/2007 55,000 -1.00 ▼ -1.79 55,500 56,000 55,000 8,230 452,650,000
21/12/2007 56,000 1.00 ▲ 1.82 55,000 56,000 55,000 11,930 668,080,000
20/12/2007 55,000 -2.50 ▼ -4.35 57,000 57,500 55,000 15,170 834,350,000
19/12/2007 57,500 2.50 ▲ 4.55 55,000 57,500 55,000 12,050 692,875,000
18/12/2007 55,000 0.00 ■■ 0.00 54,000 55,000 54,000 11,670 641,850,000
17/12/2007 55,000 0.00 ■■ 0.00 55,000 55,000 54,000 11,200 616,000,000
14/12/2007 55,000 -1.00 ▼ -1.79 54,500 56,500 54,500 20,770 1,142,350,000
13/12/2007 56,000 -1.00 ▼ -1.75 57,000 57,000 56,000 12,200 683,200,000
12/12/2007 57,000 0.50 ▲ 0.88 56,000 57,000 56,000 21,850 1,245,450,000
11/12/2007 56,500 -1.00 ▼ -1.74 57,500 57,500 56,500 16,760 946,940,000
10/12/2007 57,500 -1.50 ▼ -2.54 59,500 59,500 57,500 23,770 1,366,775,000
07/12/2007 59,000 -0.50 ▼ -0.84 59,000 59,500 59,000 10,310 608,290,000
06/12/2007 59,500 0.00 ■■ 0.00 59,500 60,000 59,500 5,530 329,035,000
05/12/2007 59,500 -1.00 ▼ -1.65 60,500 60,500 59,500 6,230 370,685,000
04/12/2007 60,500 0.50 ▲ 0.83 60,500 61,000 60,500 14,040 849,420,000
03/12/2007 60,000 1.50 ▲ 2.56 59,500 60,000 59,000 15,240 914,400,000
30/11/2007 58,500 0.00 ■■ 0.00 58,000 58,500 58,000 10,960 641,160,000
29/11/2007 58,500 0.00 ■■ 0.00 59,000 59,000 58,500 10,880 636,480,000
28/11/2007 58,500 -0.50 ▼ -0.85 59,000 59,000 58,500 14,190 830,115,000
27/11/2007 59,000 0.50 ▲ 0.85 59,500 59,500 58,000 26,120 1,541,080,000
26/11/2007 58,500 1.50 ▲ 2.63 58,000 58,500 57,500 13,740 803,790,000
23/11/2007 57,000 -0.50 ▼ -0.87 57,000 58,500 57,000 22,850 1,302,450,000
22/11/2007 57,500 0.50 ▲ 0.88 57,000 59,000 57,000 20,170 1,159,775,000
21/11/2007 57,000 -1.00 ▼ -1.72 56,000 57,000 56,000 15,930 908,010,000
20/11/2007 58,000 -0.50 ▼ -0.85 57,500 58,500 57,500 9,810 568,980,000
19/11/2007 58,500 0.00 ■■ 0.00 58,000 58,500 58,000 9,900 579,150,000
16/11/2007 58,500 0.00 ■■ 0.00 57,500 59,000 57,500 16,560 968,760,000
15/11/2007 58,500 0.00 ■■ 0.00 58,000 58,500 57,000 43,530 2,546,505,000
14/11/2007 58,500 2.50 ▲ 4.46 58,000 58,500 58,000 22,110 1,293,435,000
13/11/2007 56,000 -2.50 ▼ -4.27 58,000 58,000 56,000 30,650 1,716,400,000
12/11/2007 58,500 -2.50 ▼ -4.10 60,000 60,000 58,500 24,190 1,415,115,000
09/11/2007 61,000 -1.50 ▼ -2.40 61,000 61,500 60,000 34,040 2,076,440,000
08/11/2007 62,500 -1.00 ▼ -1.57 64,000 64,000 62,500 41,620 2,601,250,000
07/11/2007 63,500 -1.50 ▼ -2.31 62,500 65,000 62,500 25,030 1,589,405,000
06/11/2007 65,000 2.50 ▲ 4.00 62,500 65,000 62,500 35,300 2,294,500,000
05/11/2007 62,500 -2.50 ▼ -3.85 65,500 66,000 62,500 65,550 4,096,875,000
02/11/2007 65,000 -0.50 ▼ -0.76 64,000 65,500 64,000 72,400 4,706,000,000
01/11/2007 65,500 0.00 ■■ 0.00 65,500 66,000 64,500 68,070 4,458,585,000
31/10/2007 65,500 0.00 ■■ 0.00 66,500 66,500 65,500 75,110 4,919,705,000
30/10/2007 65,500 -2.00 ▼ -2.96 66,000 66,500 65,500 73,720 4,828,660,000
29/10/2007 67,500 1.00 ▲ 1.50 69,000 69,000 66,500 259,250 17,499,375,000
26/10/2007 66,500 3.00 ▲ 4.72 66,500 66,500 66,500 68,720 4,569,880,000
25/10/2007 63,500 3.00 ▲ 4.96 63,500 63,500 63,500 16,090 1,021,715,000
24/10/2007 60,500 2.50 ▲ 4.31 59,500 60,500 59,500 50,750 3,070,375,000
23/10/2007 58,000 -2.00 ▼ -3.33 59,000 59,500 58,000 54,890 3,183,620,000
22/10/2007 60,000 -2.50 ▼ -4.00 61,000 61,000 60,000 74,770 4,486,200,000
19/10/2007 62,500 0.50 ▲ 0.81 60,000 62,500 59,500 60,810 3,800,625,000
18/10/2007 62,000 -2.50 ▼ -3.88 63,000 63,000 61,500 85,060 5,273,720,000
17/10/2007 64,500 2.50 ▲ 4.03 62,000 64,500 62,000 109,870 7,086,615,000
16/10/2007 62,000 -1.50 ▼ -2.36 64,500 64,500 62,000 129,020 7,999,240,000
15/10/2007 64,500 3.00 ▲ 4.88 64,500 64,500 64,500 192,730 12,431,085,000
12/10/2007 61,500 2.50 ▲ 4.24 61,000 61,500 60,000 151,270 9,303,105,000
11/10/2007 59,000 -0.50 ▼ -0.84 57,500 59,500 57,500 61,620 3,635,580,000
10/10/2007 59,500 1.00 ▲ 1.71 60,000 60,000 58,500 60,660 3,609,270,000
09/10/2007 58,500 1.50 ▲ 2.63 57,000 58,500 57,000 75,990 4,445,415,000
08/10/2007 57,000 -2.00 ▼ -3.39 57,000 58,000 57,000 49,860 2,842,020,000
05/10/2007 59,000 0.00 ■■ 0.00 61,000 61,000 59,000 94,520 5,576,680,000
04/10/2007 59,000 2.50 ▲ 4.42 59,000 59,000 57,000 141,830 8,367,970,000
03/10/2007 56,500 2.50 ▲ 4.63 55,000 56,500 54,000 126,600 7,152,900,000
02/10/2007 54,000 0.00 ■■ 0.00 55,000 55,000 52,500 31,270 1,688,580,000
01/10/2007 54,000 2.50 ▲ 4.85 54,000 54,000 53,000 57,280 3,093,120,000
28/09/2007 51,500 0.50 ▲ 0.98 51,000 51,500 50,500 48,450 2,495,175,000
27/09/2007 51,000 1.00 ▲ 2.00 50,500 51,000 50,000 28,110 1,433,610,000
26/09/2007 50,000 -0.50 ▼ -0.99 50,500 51,000 50,000 39,920 1,996,000,000
25/09/2007 50,500 0.50 ▲ 1.00 50,000 50,500 50,000 33,050 1,669,025,000
24/09/2007 50,000 -0.50 ▼ -0.99 50,500 50,500 50,000 11,850 592,500,000
21/09/2007 50,500 -0.50 ▼ -0.98 51,000 51,000 50,500 7,910 399,455,000
20/09/2007 51,000 0.00 ■■ 0.00 51,000 52,000 51,000 61,830 3,153,330,000
19/09/2007 51,000 2.00 ▲ 4.08 49,000 51,000 49,000 28,450 1,450,950,000
18/09/2007 49,000 0.00 ■■ 0.00 49,000 49,100 49,000 13,280 650,720,000
17/09/2007 49,000 0.00 ■■ 0.00 49,000 49,200 49,000 7,110 348,390,000
14/09/2007 49,000 0.00 ■■ 0.00 49,000 49,500 49,000 16,840 825,160,000
13/09/2007 49,000 -0.50 ▼ -1.01 50,000 50,000 49,000 22,090 1,082,410,000
12/09/2007 49,500 -0.50 ▼ -1.00 50,000 50,000 49,500 7,670 379,665,000
11/09/2007 50,000 -0.50 ▼ -0.99 50,000 50,000 49,500 22,310 1,115,500,000
10/09/2007 50,500 0.00 ■■ 0.00 50,500 50,500 50,000 14,510 732,755,000
07/09/2007 50,500 0.00 ■■ 0.00 50,500 50,500 50,000 17,530 885,265,000
06/09/2007 50,500 0.00 ■■ 0.00 50,500 51,000 50,000 60,950 3,077,975,000
05/09/2007 50,500 2.30 ▲ 4.77 50,000 50,500 49,500 47,570 2,402,285,000
04/09/2007 48,200 0.20 ▲ 0.42 48,000 48,200 48,000 19,960 962,072,000
31/08/2007 48,000 0.00 ■■ 0.00 48,000 48,500 48,000 19,760 948,480,000
30/08/2007 48,000 0.00 ■■ 0.00 47,000 48,000 47,000 5,750 276,000,000
29/08/2007 48,000 0.00 ■■ 0.00 48,000 48,000 47,000 4,310 206,880,000
28/08/2007 48,000 0.50 ▲ 1.05 47,000 48,000 46,000 7,960 382,080,000
27/08/2007 47,500 -0.30 ▼ -0.63 47,500 47,500 47,500 4,020 190,950,000
24/08/2007 47,800 1.30 ▲ 2.80 47,000 47,800 47,000 6,400 305,920,000
23/08/2007 46,500 -0.50 ▼ -1.06 47,500 47,500 46,500 13,520 628,680,000
22/08/2007 47,000 0.50 ▲ 1.08 47,000 47,000 47,000 7,500 352,500,000
21/08/2007 46,500 -1.00 ▼ -2.11 46,500 46,600 46,300 9,610 446,865,000
20/08/2007 47,500 -0.20 ▼ -0.42 47,000 47,500 47,000 4,750 225,625,000
17/08/2007 47,700 -0.60 ▼ -1.24 47,000 48,000 47,000 10,580 504,666,000
16/08/2007 48,300 -0.20 ▼ -0.41 48,300 48,500 48,300 6,300 304,290,000
15/08/2007 48,500 0.00 ■■ 0.00 48,500 48,700 48,500 16,030 777,455,000
14/08/2007 48,500 0.00 ■■ 0.00 48,500 49,000 48,500 8,430 408,855,000
13/08/2007 48,500 -1.50 ▼ -3.00 48,300 49,500 48,300 19,110 926,835,000
10/08/2007 50,000 -1.00 ▼ -1.96 50,500 50,500 50,000 22,360 1,118,000,000
09/08/2007 51,000 0.00 ■■ 0.00 50,000 51,000 50,000 16,160 824,160,000
08/08/2007 51,000 -1.50 ▼ -2.86 49,900 51,500 49,900 9,060 462,060,000
07/08/2007 52,500 1.50 ▲ 2.94 53,500 53,500 52,500 63,510 3,334,275,000
06/08/2007 51,000 2.00 ▲ 4.08 51,000 51,000 51,000 32,960 1,680,960,000
03/08/2007 49,000 2.00 ▲ 4.26 48,800 49,000 48,000 44,980 2,204,020,000
02/08/2007 47,000 -2.00 ▼ -4.08 49,000 49,000 47,000 25,200 1,184,400,000
01/08/2007 49,000 1.00 ▲ 2.08 50,000 50,000 49,000 27,820 1,363,180,000
31/07/2007 48,000 -2.00 ▼ -4.00 50,000 50,000 48,000 10,800 518,400,000
30/07/2007 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 5,720 286,000,000
27/07/2007 50,000 -0.50 ▼ -0.99 48,000 50,000 48,000 9,900 495,000,000
26/07/2007 50,500 -1.50 ▼ -2.88 51,500 51,500 50,500 15,980 806,990,000
25/07/2007 52,000 -2.00 ▼ -3.70 53,500 53,500 52,000 14,150 735,800,000
24/07/2007 54,000 0.50 ▲ 0.93 53,500 54,000 52,000 47,650 2,573,100,000
23/07/2007 53,500 0.50 ▲ 0.94 54,000 54,000 53,000 42,090 2,251,815,000
20/07/2007 53,000 2.50 ▲ 4.95 53,000 53,000 53,000 17,720 939,160,000
19/07/2007 50,500 -2.50 ▼ -4.72 51,000 51,000 50,500 62,790 3,170,895,000
18/07/2007 53,000 -2.00 ▼ -3.64 53,000 53,000 53,000 59,530 3,155,090,000
17/07/2007 55,000 -2.00 ▼ -3.51 59,000 59,000 55,000 96,810 5,324,550,000
16/07/2007 57,000 2.50 ▲ 4.59 55,000 57,000 55,000 95,470 5,441,790,000
13/07/2007 54,500 2.50 ▲ 4.81 52,000 54,500 52,000 119,800 6,529,100,000
12/07/2007 52,000 2.40 ▲ 4.84 52,000 52,000 52,000 96,200 5,002,400,000
11/07/2007 49,600 2.30 ▲ 4.86 49,600 49,600 49,600 5,240 259,904,000
10/07/2007 47,300 2.20 ▲ 4.88 47,300 47,300 47,300 5,660 267,718,000
09/07/2007 45,100 2.10 ▲ 4.88 45,100 45,100 45,100 16,180 729,718,000
06/07/2007 43,000 0.50 ▲ 1.18 42,500 43,000 42,500 10,460 449,780,000
05/07/2007 42,500 0.50 ▲ 1.19 42,000 42,500 42,000 4,350 184,875,000
04/07/2007 42,000 2.00 ▲ 5.00 40,500 42,000 40,500 7,000 294,000,000
03/07/2007 40,000 -1.40 ▼ -3.38 39,400 40,000 39,400 9,200 368,000,000
02/07/2007 41,400 -2.10 ▼ -4.83 42,000 42,000 41,400 17,930 742,302,000
29/06/2007 43,500 -1.50 ▼ -3.33 44,000 44,000 43,500 10,520 457,620,000
28/06/2007 45,000 -1.00 ▼ -2.17 46,000 46,000 45,000 3,370 151,650,000
27/06/2007 46,000 1.80 ▲ 4.07 46,000 46,000 46,000 12,550 577,300,000
26/06/2007 44,200 -1.40 ▼ -3.07 44,200 44,200 44,200 6,800 300,560,000
25/06/2007 45,600 -2.40 ▼ -5.00 47,000 47,000 45,600 12,460 568,176,000
22/06/2007 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 16,830 807,840,000
21/06/2007 48,000 0.90 ▲ 1.91 48,500 48,500 48,000 13,520 648,960,000
20/06/2007 47,100 0.60 ▲ 1.29 47,000 48,500 47,000 19,710 928,341,000
19/06/2007 67,000 0.50 ▲ 0.75 67,000 67,000 67,000 28,960 1,940,320,000
18/06/2007 66,500 1.00 ▲ 1.53 68,000 68,000 66,500 62,990 4,188,835,000
15/06/2007 65,500 -2.50 ▼ -3.68 68,000 68,000 65,500 19,010 1,245,155,000
14/06/2007 68,000 -1.50 ▼ -2.16 68,000 68,500 68,000 24,480 1,664,640,000
13/06/2007 69,500 -0.50 ▼ -0.71 68,500 70,000 68,500 29,000 2,015,500,000
12/06/2007 70,000 -0.50 ▼ -0.71 70,500 70,500 70,000 31,650 2,215,500,000
11/06/2007 70,500 -0.50 ▼ -0.70 73,000 73,000 69,000 49,450 3,486,225,000
08/06/2007 71,000 -1.00 ▼ -1.39 72,000 72,000 71,000 41,870 2,972,770,000
07/06/2007 72,000 -1.00 ▼ -1.37 72,000 72,000 70,500 30,630 2,205,360,000
06/06/2007 73,000 0.50 ▲ 0.69 75,000 75,000 73,000 50,000 3,650,000,000
05/06/2007 72,500 3.00 ▲ 4.32 72,500 72,500 72,500 41,200 2,987,000,000
04/06/2007 69,500 3.00 ▲ 4.51 69,500 69,500 69,500 64,070 4,452,865,000
01/06/2007 66,500 3.00 ▲ 4.72 66,500 66,500 66,500 34,050 2,264,325,000
31/05/2007 63,500 0.50 ▲ 0.79 60,500 63,500 60,500 9,840 624,840,000
30/05/2007 63,000 -0.50 ▼ -0.79 64,000 64,000 63,000 8,480 534,240,000
29/05/2007 63,500 -1.50 ▼ -2.31 65,000 65,000 63,500 8,900 565,150,000
28/05/2007 65,000 2.00 ▲ 3.17 64,000 65,500 64,000 12,750 828,750,000
25/05/2007 63,000 0.00 ■■ 0.00 63,000 63,000 61,000 5,240 330,120,000
24/05/2007 63,000 -2.50 ▼ -3.82 63,000 63,500 63,000 5,000 315,000,000
23/05/2007 65,500 0.00 ■■ 0.00 65,500 65,500 65,500 13,580 889,490,000
22/05/2007 65,500 3.00 ▲ 4.80 65,000 65,500 64,500 23,660 1,549,730,000
21/05/2007 62,500 1.50 ▲ 2.46 0 62,500 61,000 10,000 625,000,000
18/05/2007 61,000 0.00 ■■ 0.00 61,000 61,000 61,000 7,550 460,550,000
17/05/2007 61,000 1.50 ▲ 2.52 59,500 61,000 59,500 14,050 857,050,000
16/05/2007 59,500 0.00 ■■ 0.00 62,000 62,000 59,500 24,670 1,467,865,000
15/05/2007 59,500 2.50 ▲ 4.39 59,500 59,500 59,500 5,860 348,670,000
14/05/2007 57,000 2.50 ▲ 4.59 57,000 57,000 57,000 8,660 493,620,000
11/05/2007 54,500 -0.50 ▼ -0.91 54,000 56,500 54,000 4,700 256,150,000
10/05/2007 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 2,600 143,000,000
09/05/2007 55,000 0.50 ▲ 0.92 54,500 55,000 54,500 5,660 311,300,000
08/05/2007 54,500 0.00 ■■ 0.00 54,500 55,000 54,500 11,500 626,750,000
07/05/2007 54,500 0.50 ▲ 0.93 54,000 54,500 54,000 6,130 334,085,000
04/05/2007 54,000 -0.50 ▼ -0.92 53,000 54,000 53,000 2,700 145,800,000
03/05/2007 54,500 1.50 ▲ 2.83 0 54,500 53,000 4,020 219,090,000
02/05/2007 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 7,920 419,760,000
25/04/2007 53,000 0.00 ■■ 0.00 51,000 53,000 51,000 7,880 417,640,000
24/04/2007 53,000 -2.50 ▼ -4.50 53,000 53,000 53,000 8,200 434,600,000
23/04/2007 55,500 -2.50 ▼ -4.31 55,500 55,500 55,500 7,450 413,475,000
20/04/2007 58,000 -3.00 ▼ -4.92 58,000 58,000 58,000 6,370 369,460,000
19/04/2007 61,000 0.00 ■■ 0.00 62,000 62,000 61,000 15,270 931,470,000
18/04/2007 61,000 2.50 ▲ 4.27 57,500 61,000 57,500 2,450 149,450,000
17/04/2007 58,500 -1.50 ▼ -2.50 58,000 58,500 58,000 6,660 389,610,000
16/04/2007 60,000 -2.00 ▼ -3.23 62,000 62,000 60,000 8,000 480,000,000
13/04/2007 62,000 1.00 ▲ 1.64 61,000 62,000 61,000 6,700 415,400,000
12/04/2007 61,000 0.00 ■■ 0.00 61,000 62,000 61,000 11,230 685,030,000
11/04/2007 61,000 -3.00 ▼ -4.69 64,000 64,000 61,000 11,920 727,120,000
10/04/2007 64,000 -1.00 ▼ -1.54 65,000 65,000 64,000 9,080 581,120,000
09/04/2007 65,000 0.00 ■■ 0.00 63,500 65,000 63,500 4,160 270,400,000
06/04/2007 65,000 -2.50 ▼ -3.70 67,500 67,500 65,000 6,730 437,450,000
05/04/2007 67,500 1.00 ▲ 1.50 68,000 68,000 67,000 19,040 1,285,200,000
04/04/2007 66,500 3.00 ▲ 4.72 63,500 66,500 63,500 10,300 684,950,000
03/04/2007 63,500 -2.00 ▼ -3.05 63,000 63,500 63,000 5,470 347,345,000
02/04/2007 65,500 -3.00 ▼ -4.38 68,500 68,500 65,500 7,680 503,040,000
30/03/2007 68,500 3.00 ▲ 4.58 68,000 68,500 68,000 11,060 757,610,000
29/03/2007 65,500 3.00 ▲ 4.80 65,500 65,500 65,500 3,250 212,875,000
28/03/2007 62,500 -3.00 ▼ -4.58 62,500 62,500 62,500 13,290 830,625,000
27/03/2007 65,500 -3.00 ▼ -4.38 66,000 66,000 65,500 6,430 421,165,000
26/03/2007 68,500 -3.50 ▼ -4.86 72,000 72,000 68,500 12,130 830,905,000
23/03/2007 72,000 -1.00 ▼ -1.37 69,500 72,000 69,500 8,110 583,920,000
22/03/2007 73,000 -1.00 ▼ -1.35 74,000 74,000 71,000 17,910 1,307,430,000
21/03/2007 74,000 -2.50 ▼ -3.27 75,000 76,500 74,000 12,520 926,480,000
20/03/2007 76,500 -3.00 ▼ -3.77 79,500 79,500 76,500 11,600 887,400,000
19/03/2007 79,500 3.50 ▲ 4.61 79,500 79,500 79,500 29,490 2,344,455,000
16/03/2007 76,000 0.00 ■■ 0.00 74,000 76,000 72,500 40,380 3,068,880,000
15/03/2007 76,000 -4.00 ▼ -5.00 76,000 76,000 76,000 4,450 338,200,000
14/03/2007 80,000 -4.00 ▼ -4.76 80,000 80,000 80,000 4,450 356,000,000
13/03/2007 84,000 -4.00 ▼ -4.55 84,000 85,000 84,000 7,040 591,360,000
12/03/2007 88,000 2.50 ▲ 2.92 89,000 89,000 88,000 52,260 4,598,880,000
09/03/2007 85,500 4.00 ▲ 4.91 85,500 85,500 85,500 43,630 3,730,365,000
08/03/2007 81,500 3.50 ▲ 4.49 81,500 81,500 81,500 11,470 934,805,000
07/03/2007 78,000 3.50 ▲ 4.70 78,000 78,000 78,000 18,220 1,421,160,000
06/03/2007 74,500 3.50 ▲ 4.93 74,500 74,500 74,500 29,840 2,223,080,000
05/03/2007 71,000 3.00 ▲ 4.41 71,000 71,000 70,000 22,380 1,588,980,000
02/03/2007 68,000 0.00 ■■ 0.00 68,000 68,000 66,000 21,750 1,479,000,000
01/03/2007 68,000 -3.00 ▼ -4.23 68,000 68,000 68,000 11,330 770,440,000
28/02/2007 71,000 3.00 ▲ 4.41 71,000 71,000 71,000 40,640 2,885,440,000
27/02/2007 68,000 3.00 ▲ 4.62 68,000 68,000 67,000 20,560 1,398,080,000
26/02/2007 65,000 3.00 ▲ 4.84 65,000 65,000 64,000 29,940 1,946,100,000
15/02/2007 62,000 2.50 ▲ 4.20 62,000 62,000 61,000 11,240 696,880,000
14/02/2007 59,500 0.50 ▲ 0.85 59,500 59,500 59,000 8,170 486,115,000
13/02/2007 59,000 1.00 ▲ 1.72 59,000 59,500 59,000 11,150 657,850,000
12/02/2007 58,000 2.00 ▲ 3.57 54,500 58,000 54,500 26,450 1,534,100,000
09/02/2007 56,000 -1.00 ▼ -1.75 56,000 57,000 55,000 17,940 1,004,640,000
08/02/2007 57,000 -2.50 ▼ -4.20 57,000 59,500 57,000 20,650 1,177,050,000
07/02/2007 59,500 -1.00 ▼ -1.65 59,500 59,500 58,500 16,820 1,000,790,000
06/02/2007 60,500 0.00 ■■ 0.00 60,500 60,500 58,000 19,790 1,197,295,000
05/02/2007 60,500 2.50 ▲ 4.31 60,500 60,500 60,500 27,400 1,657,700,000
02/02/2007 58,000 2.50 ▲ 4.50 58,000 58,000 58,000 6,760 392,080,000
01/02/2007 55,500 -0.50 ▼ -0.89 57,000 57,000 55,500 9,190 510,045,000
31/01/2007 56,000 0.50 ▲ 0.90 57,500 57,500 56,000 5,900 330,400,000
30/01/2007 55,500 -2.00 ▼ -3.48 55,500 55,500 55,500 7,000 388,500,000
29/01/2007 57,500 -1.50 ▼ -2.54 57,500 58,000 57,500 9,800 563,500,000
26/01/2007 59,000 0.50 ▲ 0.85 0 59,000 57,000 9,100 536,900,000
25/01/2007 58,500 -3.00 ▼ -4.88 58,500 58,500 58,500 13,680 800,280,000
24/01/2007 61,500 0.00 ■■ 0.00 64,500 64,500 61,500 39,380 2,421,870,000
23/01/2007 61,500 2.50 ▲ 4.24 61,500 61,500 61,500 20,800 1,279,200,000
22/01/2007 59,000 2.50 ▲ 4.42 59,000 59,000 59,000 4,100 241,900,000
19/01/2007 56,500 2.50 ▲ 4.63 56,500 56,500 56,500 850 48,025,000
18/01/2007 54,000 2.50 ▲ 4.85 51,500 54,000 51,500 2,650 143,100,000
17/01/2007 51,500 2.00 ▲ 4.04 51,500 51,500 51,500 28,250 1,454,875,000
16/01/2007 49,500 -2.50 ▼ -4.81 52,000 52,000 49,500 11,800 584,100,000
15/01/2007 52,000 -2.00 ▼ -3.70 54,000 54,000 51,500 5,740 298,480,000
12/01/2007 54,000 -1.00 ▼ -1.82 54,000 55,000 54,000 3,500 189,000,000
11/01/2007 55,000 -1.50 ▼ -2.65 56,000 56,000 54,500 3,590 197,450,000
10/01/2007 56,500 -2.50 ▼ -4.24 0 57,500 56,500 1,500 84,750,000
09/01/2007 59,000 -1.00 ▼ -1.67 58,000 59,000 58,000 7,150 421,850,000
08/01/2007 60,000 0.00 ■■ 0.00 62,000 62,000 60,000 4,220 253,200,000
05/01/2007 60,000 2.00 ▲ 3.45 60,000 60,000 55,500 7,840 470,400,000
04/01/2007 58,000 -3.00 ▼ -4.92 58,000 58,000 58,000 11,200 649,600,000
03/01/2007 61,000 2.00 ▲ 3.39 61,000 61,000 57,000 22,630 1,380,430,000
02/01/2007 59,000 2.50 ▲ 4.42 59,000 59,000 58,000 9,910 584,690,000
29/12/2006 56,500 2.50 ▲ 4.63 56,500 56,500 56,500 13,030 736,195,000
28/12/2006 54,000 2.50 ▲ 4.85 54,000 54,000 54,000 24,110 1,301,940,000
27/12/2006 51,500 2.00 ▲ 4.04 51,500 51,500 51,500 50 2,575,000
26/12/2006 49,500 2.30 ▲ 4.87 49,500 49,500 49,000 6,200 306,900,000
25/12/2006 47,200 2.20 ▲ 4.89 45,000 47,200 45,000 12,700 599,440,000
22/12/2006 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 4,000 180,000,000
01/01/1970 7,550 0.00 ■■ 0.00 7,550 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