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 Dược Phẩm Imexpharm
Imexpharm Corporation
Mã CK:      IMP      41.75      ▼ -0.05 (-0.12%)      (cập nhật 10:30 20/11/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Dược phẩm - Sinh hóa phẩm
Website: http://www.imexpharm.com
IMP » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
20/11/2024 41,750 -0.05 ▼ -0.12 41,800 41,900 41,200 3,860 161,155,000
19/11/2024 41,800 0.00 ■■ 0.00 41,800 42,200 41,800 6,260 261,668,000
18/11/2024 41,800 -0.50 ▼ -1.20 42,300 42,300 41,350 7,870 328,966,000
15/11/2024 42,300 -0.50 ▼ -1.18 42,800 43,200 42,300 7,850 332,055,000
14/11/2024 42,800 0.00 ■■ 0.00 42,800 43,300 42,500 5,570 238,396,000
13/11/2024 42,800 -0.45 ▼ -1.05 43,250 43,200 42,700 6,660 285,048,000
12/11/2024 43,250 -0.65 ▼ -1.50 43,900 43,850 42,800 22,330 965,772,500
11/11/2024 43,900 -0.10 ▼ -0.23 44,000 44,000 42,700 19,910 874,049,000
08/11/2024 44,000 -0.60 ▼ -1.36 44,600 44,500 43,800 8,070 355,080,000
07/11/2024 44,600 0.35 ▲ 0.78 44,250 44,900 44,000 8,370 373,302,000
06/11/2024 44,250 -0.05 ▼ -0.11 44,300 44,700 44,000 6,460 285,855,000
05/11/2024 44,300 0.00 ■■ 0.00 44,300 44,400 43,950 5,870 260,041,000
04/11/2024 44,300 -0.70 ▼ -1.58 45,000 45,000 44,000 8,240 365,032,000
01/11/2024 45,000 0.00 ■■ 0.00 45,000 45,250 44,400 6,230 280,350,000
31/10/2024 45,000 -0.20 ▼ -0.44 45,200 45,650 44,600 6,340 285,300,000
30/10/2024 45,200 0.80 ▲ 1.77 44,400 45,400 44,000 11,420 516,184,000
29/10/2024 44,400 -0.30 ▼ -0.68 44,700 44,700 44,200 9,730 432,012,000
28/10/2024 44,700 -0.05 ▼ -0.11 44,750 45,850 44,050 5,380 240,486,000
25/10/2024 44,750 -0.25 ▼ -0.56 45,000 46,350 44,750 10,250 458,687,500
24/10/2024 45,000 1.70 ▲ 3.78 43,300 45,600 43,150 16,110 724,950,000
23/10/2024 43,300 0.70 ▲ 1.62 42,600 43,800 42,600 9,990 432,567,000
22/10/2024 42,600 -1.85 ▼ -4.34 44,450 44,400 42,350 24,630 1,049,238,000
21/10/2024 44,450 -2.40 ▼ -5.40 46,850 46,300 44,300 29,200 1,297,940,000
18/10/2024 46,850 -0.15 ▼ -0.32 47,000 47,500 46,500 6,300 295,155,000
17/10/2024 47,000 0.10 ▲ 0.21 46,900 47,450 46,800 4,040 189,880,000
16/10/2024 46,900 0.10 ▲ 0.21 46,800 47,450 46,750 2,410 113,029,000
15/10/2024 46,800 -0.30 ▼ -0.64 47,100 47,950 46,800 4,070 190,476,000
14/10/2024 47,100 -0.90 ▼ -1.91 48,000 48,650 47,000 6,770 318,867,000
11/10/2024 48,000 0.00 ■■ 0.00 48,000 49,000 47,700 4,310 206,880,000
10/10/2024 48,000 0.90 ▲ 1.88 47,100 49,900 47,050 5,800 278,400,000
09/10/2024 47,100 -0.65 ▼ -1.38 47,750 47,750 47,000 10,180 479,478,000
08/10/2024 47,750 -0.45 ▼ -0.94 48,200 48,200 46,600 7,310 349,052,500
07/10/2024 48,200 -0.80 ▼ -1.66 49,000 49,800 47,700 9,570 461,274,000
04/10/2024 49,000 -0.90 ▼ -1.84 49,900 49,950 49,000 6,370 312,130,000
03/10/2024 49,900 -0.80 ▼ -1.60 50,700 50,700 49,500 10,590 528,441,000
02/10/2024 50,700 0.60 ▲ 1.18 50,100 51,500 49,800 11,310 573,417,000
01/10/2024 50,100 0.10 ▲ 0.20 50,000 50,500 49,950 9,310 466,431,000
30/09/2024 50,000 -0.30 ▼ -0.60 50,300 50,700 49,800 9,450 472,500,000
27/09/2024 50,300 0.10 ▲ 0.20 50,200 51,000 49,550 13,390 673,517,000
26/09/2024 50,200 -0.10 ▼ -0.20 50,300 51,300 50,200 9,980 500,996,000
25/09/2024 50,300 -1.50 ▼ -2.98 51,800 52,000 50,100 17,940 902,382,000
24/09/2024 51,800 0.00 ■■ 0.00 51,800 52,000 51,000 12,820 664,076,000
23/09/2024 51,800 0.50 ▲ 0.97 51,300 52,300 51,200 9,720 503,496,000
20/09/2024 51,300 -1.10 ▼ -2.14 52,400 52,500 50,900 22,950 1,177,335,000
19/09/2024 52,400 -0.80 ▼ -1.53 53,200 56,500 51,900 38,010 1,991,724,000
18/09/2024 53,200 3.45 ▲ 6.48 49,750 53,200 50,900 48,480 2,579,136,000
17/09/2024 49,750 3.25 ▲ 6.53 46,500 49,750 47,100 61,850 3,077,037,500
16/09/2024 93,000 -1.00 ▼ -1.08 94,000 94,000 92,000 14,500 1,348,500,000
13/09/2024 94,000 0.00 ■■ 0.00 94,000 94,000 92,600 6,800 639,200,000
12/09/2024 94,000 0.90 ▲ 0.96 93,100 95,000 92,800 5,670 532,980,000
11/09/2024 93,100 0.10 ▲ 0.11 93,000 94,400 92,000 8,700 809,970,000
10/09/2024 93,000 -3.20 ▼ -3.44 96,200 96,800 92,700 15,010 1,395,930,000
09/09/2024 96,200 -0.80 ▼ -0.83 97,000 99,400 96,000 16,700 1,606,540,000
06/09/2024 97,000 5.70 ▲ 5.88 91,300 97,000 92,000 19,750 1,915,750,000
05/09/2024 91,300 -2.60 ▼ -2.85 93,900 95,000 91,300 8,110 740,443,000
04/09/2024 93,900 6.10 ▲ 6.50 87,800 93,900 87,900 34,200 3,211,380,000
30/08/2024 87,800 2.20 ▲ 2.51 85,600 88,700 85,000 10,540 925,412,000
29/08/2024 85,600 1.20 ▲ 1.40 84,400 85,900 84,000 4,640 397,184,000
28/08/2024 84,400 -0.40 ▼ -0.47 84,800 85,000 84,000 4,240 357,856,000
27/08/2024 84,800 -0.20 ▼ -0.24 85,000 85,000 83,500 2,780 235,744,000
26/08/2024 85,000 -0.40 ▼ -0.47 85,400 85,400 84,100 4,250 361,250,000
23/08/2024 85,400 -0.80 ▼ -0.94 86,200 86,200 84,600 4,310 368,074,000
22/08/2024 86,200 -0.10 ▼ -0.12 86,300 86,700 85,000 7,770 669,774,000
21/08/2024 86,300 -2.00 ▼ -2.32 88,300 88,200 86,200 9,240 797,412,000
20/08/2024 88,300 0.30 ▲ 0.34 88,000 89,400 86,600 10,700 944,810,000
19/08/2024 88,000 1.00 ▲ 1.14 87,000 88,900 86,700 7,600 668,800,000
16/08/2024 87,000 2.30 ▲ 2.64 84,700 87,900 85,000 10,950 952,650,000
15/08/2024 84,700 -0.20 ▼ -0.24 84,900 86,000 84,500 6,380 540,386,000
14/08/2024 84,900 0.90 ▲ 1.06 84,000 86,200 84,000 6,860 582,414,000
13/08/2024 84,000 -0.30 ▼ -0.36 84,300 84,500 83,000 3,980 334,320,000
12/08/2024 84,300 2.10 ▲ 2.49 82,200 86,500 82,600 7,190 606,117,000
09/08/2024 82,200 -0.30 ▼ -0.36 82,500 82,800 81,600 4,240 348,528,000
08/08/2024 82,500 -0.30 ▼ -0.36 82,800 83,000 81,100 5,080 419,100,000
07/08/2024 82,800 0.60 ▲ 0.72 82,200 83,900 82,200 5,350 442,980,000
06/08/2024 82,200 1.30 ▲ 1.58 80,900 82,400 80,300 3,660 300,852,000
05/08/2024 80,900 -0.60 ▼ -0.74 81,500 83,000 79,800 11,150 902,035,000
02/08/2024 81,500 2.00 ▲ 2.45 79,500 84,000 79,000 22,110 1,801,965,000
01/08/2024 79,500 -2.40 ▼ -3.02 81,900 83,300 78,600 14,930 1,186,935,000
31/07/2024 81,900 -1.10 ▼ -1.34 83,000 83,900 81,500 7,150 585,585,000
30/07/2024 83,000 -3.00 ▼ -3.61 86,000 87,000 83,000 5,610 465,630,000
29/07/2024 86,000 0.70 ▲ 0.81 85,300 89,800 85,600 6,780 583,080,000
26/07/2024 85,300 4.20 ▲ 4.92 81,100 85,300 81,500 22,680 1,934,604,000
25/07/2024 81,100 -1.00 ▼ -1.23 82,100 82,000 81,000 4,490 364,139,000
24/07/2024 82,100 -0.10 ▼ -0.12 82,200 83,300 81,300 8,110 665,831,000
23/07/2024 82,200 1.20 ▲ 1.46 81,000 84,000 79,200 8,330 684,726,000
22/07/2024 81,000 -0.40 ▼ -0.49 81,400 82,000 77,000 20,310 1,645,110,000
19/07/2024 81,400 -3.60 ▼ -4.42 85,000 85,000 80,000 16,380 1,333,332,000
18/07/2024 85,000 -1.90 ▼ -2.24 86,900 86,800 83,000 13,200 1,122,000,000
17/07/2024 86,900 -6.50 ▼ -7.48 93,400 99,900 86,900 39,400 3,423,860,000
16/07/2024 93,400 6.10 ▲ 6.53 87,300 93,400 88,700 8,220 767,748,000
15/07/2024 87,300 5.70 ▲ 6.53 81,600 87,300 80,600 29,150 2,544,795,000
12/07/2024 81,600 3.40 ▲ 4.17 78,200 83,000 79,100 16,000 1,305,600,000
11/07/2024 78,200 5.00 ▲ 6.39 73,200 78,300 73,300 20,700 1,618,740,000
10/07/2024 81,500 0.90 ▲ 1.10 80,600 82,000 80,000 11,420 930,730,000
09/07/2024 80,600 3.90 ▲ 4.84 76,700 80,600 76,200 23,420 1,887,652,000
08/07/2024 76,700 1.70 ▲ 2.22 75,000 77,000 75,500 11,370 872,079,000
05/07/2024 75,000 -0.10 ▼ -0.13 75,100 75,500 74,800 4,760 357,000,000
04/07/2024 75,100 0.00 ■■ 0.00 75,100 75,800 74,700 2,250 168,975,000
03/07/2024 75,100 0.00 ■■ 0.00 75,100 75,500 74,800 1,580 118,658,000
02/07/2024 75,100 0.50 ▲ 0.67 74,600 75,200 74,500 6,140 461,114,000
01/07/2024 74,600 -0.70 ▼ -0.94 75,300 76,000 74,000 7,920 590,832,000
28/06/2024 75,300 0.30 ▲ 0.40 75,000 76,400 74,500 15,310 1,152,843,000
27/06/2024 75,000 -0.40 ▼ -0.53 75,400 75,900 74,900 3,550 266,250,000
26/06/2024 75,400 1.20 ▲ 1.59 74,200 75,400 74,600 9,990 753,246,000
25/06/2024 74,200 1.20 ▲ 1.62 73,000 75,000 73,000 7,650 567,630,000
24/06/2024 73,000 0.00 ■■ 0.00 73,000 74,000 72,800 8,960 654,080,000
21/06/2024 73,000 -1.40 ▼ -1.92 74,400 75,400 73,000 4,230 308,790,000
20/06/2024 74,400 2.50 ▲ 3.36 71,900 74,400 72,000 12,230 909,912,000
19/06/2024 71,900 1.80 ▲ 2.50 70,100 71,900 70,200 8,050 578,795,000
18/06/2024 70,100 0.10 ▲ 0.14 70,000 70,500 70,000 1,140 79,914,000
17/06/2024 70,000 -0.40 ▼ -0.57 70,400 70,900 69,600 2,280 159,600,000
14/06/2024 70,400 -1.20 ▼ -1.70 71,600 71,700 70,400 1,580 111,232,000
13/06/2024 71,600 0.90 ▲ 1.26 70,700 72,000 70,100 6,520 466,832,000
12/06/2024 70,700 0.00 ■■ 0.00 70,700 70,800 70,600 3,390 239,673,000
11/06/2024 70,700 1.00 ▲ 1.41 69,700 71,700 69,400 8,670 612,969,000
10/06/2024 69,700 0.90 ▲ 1.29 68,800 70,000 67,500 3,890 271,133,000
07/06/2024 68,800 -0.50 ▼ -0.73 69,300 69,300 68,800 570 39,216,000
06/06/2024 69,300 0.90 ▲ 1.30 68,400 69,500 68,300 5,660 392,238,000
05/06/2024 68,400 -0.50 ▼ -0.73 68,900 68,900 68,000 1,190 81,396,000
04/06/2024 68,900 0.00 ■■ 0.00 68,900 69,000 68,600 880 60,632,000
03/06/2024 68,900 0.80 ▲ 1.16 68,100 69,000 68,100 2,390 164,671,000
31/05/2024 68,100 0.10 ▲ 0.15 68,000 68,100 67,800 430 29,283,000
30/05/2024 68,000 -0.40 ▼ -0.59 68,400 68,100 67,600 1,220 82,960,000
29/05/2024 68,000 0.40 ▲ 0.59 67,600 68,100 67,500 2,710 184,280,000
28/05/2024 67,600 0.00 ■■ 0.00 67,600 69,800 67,000 940 63,544,000
27/05/2024 67,600 0.10 ▲ 0.15 67,500 68,000 66,500 1,430 96,668,000
24/05/2024 67,500 -2.30 ▼ -3.41 69,800 69,100 67,000 3,000 202,500,000
23/05/2024 69,800 3.50 ▲ 5.01 66,300 70,000 66,200 6,380 445,324,000
22/05/2024 66,300 -0.30 ▼ -0.45 66,600 66,600 65,800 480 31,824,000
21/05/2024 66,600 0.20 ▲ 0.30 66,400 66,600 65,900 2,470 164,502,000
20/05/2024 66,400 -0.20 ▼ -0.30 66,600 66,900 66,400 850 56,440,000
17/05/2024 66,600 -0.40 ▼ -0.60 67,000 67,000 66,600 770 51,282,000
16/05/2024 67,000 0.70 ▲ 1.04 66,300 67,000 66,300 2,220 148,740,000
15/05/2024 66,300 0.50 ▲ 0.75 65,800 66,500 65,600 3,460 229,398,000
14/05/2024 65,800 -0.70 ▼ -1.06 66,500 66,500 65,200 1,530 100,674,000
13/05/2024 66,500 0.00 ■■ 0.00 66,500 67,200 66,000 2,540 168,910,000
10/05/2024 66,500 -0.30 ▼ -0.45 66,800 66,800 66,000 1,410,000 93,765,000,000
09/05/2024 66,800 0.20 ▲ 0.30 66,600 66,900 66,400 1,070 71,476,000
08/05/2024 66,600 0.00 ■■ 0.00 66,600 66,900 66,100 1,210 80,586,000
02/05/2024 65,100 0.60 ▲ 0.92 64,500 65,100 64,500 1,910 124,341,000
26/04/2024 64,500 -0.60 ▼ -0.93 65,100 65,100 64,400 2,420 156,090,000
25/04/2024 65,100 -0.30 ▼ -0.46 65,400 65,500 64,500 3,490 227,199,000
24/04/2024 65,400 0.50 ▲ 0.76 64,900 67,000 64,100 5,470 357,738,000
23/04/2024 64,900 -0.70 ▼ -1.08 65,600 65,600 64,300 4,980 323,202,000
22/04/2024 65,600 -3.70 ▼ -5.64 69,300 68,100 64,500 26,820 1,759,392,000
19/04/2024 69,300 -1.70 ▼ -2.45 71,000 70,900 69,300 1,760 121,968,000
17/04/2024 71,000 1.70 ▲ 2.39 69,300 71,400 70,000 4,850 344,350,000
16/04/2024 69,300 -0.10 ▼ -0.14 69,400 69,500 68,500 3,580 248,094,000
15/04/2024 69,400 -0.90 ▼ -1.30 70,300 70,200 68,400 4,840 335,896,000
12/04/2024 70,300 2.70 ▲ 3.84 67,600 70,400 68,000 7,120 500,536,000
11/04/2024 67,600 -0.20 ▼ -0.30 67,800 68,000 67,600 1,390 93,964,000
10/04/2024 67,800 -0.20 ▼ -0.29 68,000 68,400 67,700 2,220 150,516,000
09/04/2024 68,000 0.20 ▲ 0.29 67,800 68,000 67,700 3,120 212,160,000
08/04/2024 67,800 0.50 ▲ 0.74 67,300 67,900 66,800 2,970 201,366,000
05/04/2024 67,400 0.00 ■■ 0.00 67,400 67,500 66,500 1,170 78,858,000
04/04/2024 67,400 -0.10 ▼ -0.15 67,500 67,600 67,000 2,300 155,020,000
03/04/2024 67,500 0.00 ■■ 0.00 67,500 67,900 67,200 2,880 194,400,000
02/04/2024 67,500 0.00 ■■ 0.00 67,500 67,900 67,000 1,680 113,400,000
01/04/2024 67,500 -1.20 ▼ -1.78 68,700 69,000 67,000 1,620 109,350,000
29/03/2024 68,700 0.70 ▲ 1.02 68,000 69,100 67,800 1,610 110,607,000
28/03/2024 68,000 0.00 ■■ 0.00 68,000 69,300 68,000 760 51,680,000
27/03/2024 68,000 0.60 ▲ 0.88 67,400 68,000 67,300 1,780 121,040,000
26/03/2024 67,400 -0.50 ▼ -0.74 67,900 68,800 66,500 1,720 115,928,000
25/03/2024 67,900 -1.40 ▼ -2.06 69,300 69,200 67,900 2,850 193,515,000
22/03/2024 69,300 0.10 ▲ 0.14 69,200 69,500 68,400 1,880 130,284,000
21/03/2024 69,200 0.90 ▲ 1.30 68,300 69,700 68,400 5,620 388,904,000
20/03/2024 68,300 0.80 ▲ 1.17 67,500 69,000 67,500 5,690 388,627,000
19/03/2024 67,500 1.60 ▲ 2.37 65,900 68,000 65,300 6,020 406,350,000
18/03/2024 65,900 -0.70 ▼ -1.06 66,600 66,600 65,000 3,840 253,056,000
15/03/2024 66,600 0.00 ■■ 0.00 66,600 66,600 66,000 2,030 135,198,000
14/03/2024 66,600 0.40 ▲ 0.60 66,200 66,600 66,100 780 51,948,000
13/03/2024 66,200 1.20 ▲ 1.81 65,000 66,300 64,800 2,870 189,994,000
12/03/2024 65,000 -0.60 ▼ -0.92 65,600 66,000 65,000 1,850 120,250,000
11/03/2024 65,600 -0.10 ▼ -0.15 65,700 66,000 65,300 1,110 72,816,000
08/03/2024 65,700 -0.10 ▼ -0.15 65,800 66,500 65,100 1,550 101,835,000
07/03/2024 65,800 2.50 ▲ 3.80 63,300 66,500 65,600 1,730 113,834,000
06/03/2024 66,600 0.20 ▲ 0.30 66,400 66,700 65,800 1,430 95,238,000
05/03/2024 66,400 -0.40 ▼ -0.60 66,800 67,400 66,200 960 63,744,000
04/03/2024 66,800 0.00 ■■ 0.00 66,800 67,600 66,600 2,490 166,332,000
01/03/2024 66,800 0.60 ▲ 0.90 66,200 66,800 65,500 1,000 66,800,000
29/02/2024 66,200 -0.10 ▼ -0.15 66,300 66,400 65,000 690 45,678,000
28/02/2024 66,300 0.10 ▲ 0.15 66,200 66,400 66,200 1,450 96,135,000
27/02/2024 66,200 1.00 ▲ 1.51 65,200 66,400 65,000 4,730 313,126,000
26/02/2024 65,200 -0.30 ▼ -0.46 65,500 65,200 64,400 2,950 192,340,000
23/02/2024 65,500 0.10 ▲ 0.15 65,400 66,000 65,000 2,190 143,445,000
22/02/2024 65,400 0.50 ▲ 0.76 64,900 65,500 64,900 1,470 96,138,000
21/02/2024 64,900 -0.80 ▼ -1.23 65,700 66,500 64,900 4,480 290,752,000
20/02/2024 65,700 0.70 ▲ 1.07 65,000 65,700 65,000 1,930 126,801,000
19/02/2024 65,000 2.10 ▲ 3.23 62,900 65,000 62,500 17,290 1,123,850,000
16/02/2024 62,900 -0.10 ▼ -0.16 63,000 63,000 62,000 2,320 145,928,000
15/02/2024 63,000 0.00 ■■ 0.00 63,000 63,900 62,200 1,820 114,660,000
07/02/2024 63,000 -0.30 ▼ -0.48 63,300 63,500 62,100 910 57,330,000
06/02/2024 63,300 1.10 ▲ 1.74 62,200 63,500 61,600 3,290 208,257,000
05/02/2024 62,200 0.60 ▲ 0.96 61,600 62,200 61,500 830 51,626,000
02/02/2024 61,600 -0.40 ▼ -0.65 62,000 62,200 61,600 1,850 113,960,000
01/02/2024 62,000 0.90 ▲ 1.45 61,100 62,000 59,200 2,330 144,460,000
31/01/2024 61,100 -0.70 ▼ -1.15 61,800 61,200 60,800 1,140 69,654,000
30/01/2024 61,800 0.10 ▲ 0.16 61,700 62,000 61,000 1,450 89,610,000
29/01/2024 61,700 -0.80 ▼ -1.30 62,500 62,800 61,700 2,320 143,144,000
19/01/2024 63,800 0.00 ■■ 0.00 63,800 64,200 62,200 3,590 229,042,000
18/01/2024 63,800 0.90 ▲ 1.41 62,900 64,300 62,000 4,670 297,946,000
17/01/2024 62,900 -0.10 ▼ -0.16 63,000 63,400 62,300 540 33,966,000
16/01/2024 63,000 0.40 ▲ 0.63 62,600 63,400 62,500 6,600 415,800,000
15/01/2024 62,600 1.00 ▲ 1.60 61,600 62,900 61,300 2,150 134,590,000
12/01/2024 61,600 -0.80 ▼ -1.30 62,400 62,700 61,400 2,700 166,320,000
11/01/2024 62,400 0.60 ▲ 0.96 61,800 63,000 61,200 10,640 663,936,000
10/01/2024 61,800 0.50 ▲ 0.81 61,300 62,000 60,200 3,360 207,648,000
09/01/2024 61,300 -0.20 ▼ -0.33 61,500 62,400 60,200 3,540 217,002,000
08/01/2024 61,500 0.50 ▲ 0.81 61,000 61,500 60,300 1,360 83,640,000
05/01/2024 61,000 -0.40 ▼ -0.66 61,400 61,600 60,000 4,380 267,180,000
04/01/2024 61,400 2.20 ▲ 3.58 59,200 61,800 60,000 5,620 345,068,000
03/01/2024 59,200 2.20 ▲ 3.72 57,000 60,500 56,800 13,050 772,560,000
02/01/2024 57,000 0.40 ▲ 0.70 56,600 57,400 56,500 1,230 70,110,000
29/12/2023 56,600 0.60 ▲ 1.06 56,000 56,600 56,000 420 23,772,000
28/12/2023 56,000 0.10 ▲ 0.18 55,900 56,500 55,900 730 40,880,000
27/12/2023 55,900 -0.80 ▼ -1.43 56,700 56,700 55,900 940 52,546,000
26/12/2023 56,700 -0.30 ▼ -0.53 57,000 56,800 56,000 2,580 146,286,000
25/12/2023 57,000 0.00 ■■ 0.00 57,000 57,000 55,900 1,630 92,910,000
22/12/2023 57,000 0.50 ▲ 0.88 56,500 57,000 56,200 1,460 83,220,000
21/12/2023 56,500 -0.70 ▼ -1.24 57,200 57,000 55,900 2,600 146,900,000
20/12/2023 57,200 0.20 ▲ 0.35 57,000 57,200 56,000 1,580 90,376,000
19/12/2023 57,000 0.00 ■■ 0.00 57,000 57,000 56,400 110 6,270,000
18/12/2023 57,000 -0.90 ▼ -1.58 57,900 57,800 57,000 930 53,010,000
15/12/2023 57,900 0.40 ▲ 0.69 57,500 58,000 57,400 1,610 93,219,000
14/12/2023 57,500 2.00 ▲ 3.48 55,500 58,000 56,500 3,080 177,100,000
13/12/2023 56,500 1.00 ▲ 1.77 55,500 0 0 4,100 231,650,000
12/12/2023 55,500 0.30 ▲ 0.54 55,200 55,500 55,000 1,740 96,570,000
11/12/2023 55,200 0.00 ■■ 0.00 55,200 55,900 54,800 450 24,840,000
08/12/2023 55,200 0.00 ■■ 0.00 55,200 55,200 54,500 630 34,776,000
07/12/2023 55,200 0.00 ■■ 0.00 55,200 55,900 54,900 2,920 161,184,000
06/12/2023 55,200 0.20 ▲ 0.36 55,000 55,200 54,900 2,660 146,832,000
05/12/2023 55,000 -0.30 ▼ -0.55 55,300 55,200 54,600 1,020 56,100,000
04/12/2023 55,300 0.50 ▲ 0.90 54,800 55,500 54,400 2,480 137,144,000
02/12/2023 54,800 -0.30 ▼ -0.55 55,100 55,800 54,600 900 49,320,000
01/12/2023 54,800 -0.30 ▼ -0.55 55,100 55,800 54,600 900 49,320,000
30/11/2023 54,800 -0.30 ▼ -0.55 55,100 55,800 54,600 760 41,648,000
29/11/2023 55,100 0.30 ▲ 0.54 54,800 55,500 53,900 310 17,081,000
28/11/2023 54,800 -0.20 ▼ -0.36 55,000 55,600 52,100 3,660 200,568,000
27/11/2023 55,000 -0.20 ▼ -0.36 55,200 56,100 55,000 1,800 99,000,000
24/11/2023 55,200 -0.70 ▼ -1.27 55,900 56,100 55,200 390 21,528,000
23/11/2023 55,900 0.60 ▲ 1.07 55,300 56,500 55,100 3,230 180,557,000
22/11/2023 55,300 -0.10 ▼ -0.18 55,400 55,600 55,000 2,430 134,379,000
21/11/2023 55,400 -0.20 ▼ -0.36 55,600 55,900 55,300 1,200 66,480,000
20/11/2023 55,600 -0.60 ▼ -1.08 56,200 56,100 55,600 620 34,472,000
17/11/2023 56,200 -0.10 ▼ -0.18 56,300 56,800 56,000 780 43,836,000
16/11/2023 56,300 0.00 ■■ 0.00 56,300 56,400 55,500 1,310 73,753,000
15/11/2023 56,300 0.40 ▲ 0.71 55,900 57,700 55,900 1,310 73,753,000
14/11/2023 55,900 -0.10 ▼ -0.18 56,000 57,000 55,900 1,280 71,552,000
13/11/2023 56,000 -1.60 ▼ -2.86 57,600 57,600 55,500 1,400 78,400,000
10/11/2023 57,600 -0.40 ▼ -0.69 58,000 57,900 57,000 470 27,072,000
09/11/2023 58,000 0.10 ▲ 0.17 57,900 58,400 57,100 1,140 66,120,000
08/11/2023 57,900 -0.10 ▼ -0.17 58,000 58,000 57,500 1,440 83,376,000
07/11/2023 58,000 -0.50 ▼ -0.86 58,500 58,500 57,500 730 42,340,000
06/11/2023 58,500 -0.10 ▼ -0.17 58,600 59,700 58,500 1,020 59,670,000
03/11/2023 58,600 -0.40 ▼ -0.68 59,000 59,500 58,600 210 12,306,000
02/11/2023 59,000 2.00 ▲ 3.39 57,000 59,500 57,000 1,600 94,400,000
01/11/2023 57,000 -0.30 ▼ -0.53 57,300 57,200 55,200 280 15,960,000
31/10/2023 57,300 -0.30 ▼ -0.52 57,600 57,700 56,000 1,830 104,859,000
30/10/2023 57,600 -0.10 ▼ -0.17 57,700 57,800 56,800 600 34,560,000
27/10/2023 57,700 -0.20 ▼ -0.35 57,900 58,000 57,000 1,160 66,932,000
26/10/2023 57,900 -3.00 ▼ -5.18 60,900 60,400 56,700 3,230 187,017,000
25/10/2023 60,900 0.40 ▲ 0.66 60,500 61,000 60,000 590 35,931,000
24/10/2023 60,500 0.30 ▲ 0.50 60,200 61,000 60,200 890 53,845,000
23/10/2023 60,200 -0.80 ▼ -1.33 61,000 61,000 60,000 680 40,936,000
20/10/2023 61,000 -1.50 ▼ -2.46 62,500 62,900 60,500 3,190 194,590,000
19/10/2023 62,500 0.50 ▲ 0.80 62,000 63,900 61,000 3,150 196,875,000
18/10/2023 62,000 -1.30 ▼ -2.10 63,300 63,700 62,000 800 49,600,000
17/10/2023 63,300 -1.20 ▼ -1.90 64,500 65,000 63,300 1,790 113,307,000
16/10/2023 64,500 -0.40 ▼ -0.62 64,900 64,800 64,100 1,190 76,755,000
13/10/2023 64,900 -0.10 ▼ -0.15 65,000 64,900 64,000 1,430 92,807,000
12/10/2023 65,000 0.30 ▲ 0.46 64,700 65,000 64,400 2,360 153,400,000
11/10/2023 64,700 -0.30 ▼ -0.46 65,000 65,000 64,000 2,450 158,515,000
10/10/2023 65,000 0.00 ■■ 0.00 65,000 66,000 64,700 2,180 141,700,000
09/10/2023 65,000 0.40 ▲ 0.62 64,600 65,000 64,600 770 50,050,000
06/10/2023 64,600 0.60 ▲ 0.93 64,000 64,700 62,500 1,630 105,298,000
05/10/2023 64,000 -1.20 ▼ -1.88 65,200 66,000 64,000 2,130 136,320,000
04/10/2023 69,500 -0.50 ▼ -0.72 70,000 70,300 69,000 1,730 120,235,000
03/10/2023 70,000 0.20 ▲ 0.29 69,800 71,000 68,700 2,440 170,800,000
02/10/2023 69,800 1.80 ▲ 2.58 68,000 70,000 69,000 3,030 211,494,000
29/09/2023 68,000 1.00 ▲ 1.47 67,000 68,000 67,000 800 54,400,000
28/09/2023 67,000 -0.80 ▼ -1.19 67,800 67,800 66,100 640 42,880,000
27/09/2023 67,800 -0.40 ▼ -0.59 68,200 68,500 66,400 2,720 184,416,000
26/09/2023 68,200 0.10 ▲ 0.15 68,100 68,500 67,600 1,030 70,246,000
22/09/2023 69,700 -1.40 ▼ -2.01 71,100 71,900 69,100 2,480 172,856,000
21/09/2023 71,100 -0.90 ▼ -1.27 72,000 72,500 71,000 1,200 85,320,000
20/09/2023 72,000 0.10 ▲ 0.14 71,900 72,800 71,600 1,330 95,760,000
19/09/2023 71,900 -0.10 ▼ -0.14 72,000 73,500 71,500 2,380 171,122,000
18/09/2023 72,000 0.60 ▲ 0.83 71,400 73,900 71,400 1,140 82,080,000
15/09/2023 71,400 0.40 ▲ 0.56 71,000 71,700 71,100 1,200 85,680,000
14/09/2023 71,000 0.40 ▲ 0.56 70,600 71,800 70,400 2,800 198,800,000
13/09/2023 70,600 0.30 ▲ 0.42 70,300 72,000 70,100 2,620 184,972,000
12/09/2023 70,300 0.50 ▲ 0.71 69,800 70,500 69,600 590 41,477,000
11/09/2023 69,800 0.10 ▲ 0.14 69,700 70,300 69,700 1,610 112,378,000
08/09/2023 69,700 -1.30 ▼ -1.87 71,000 71,000 68,900 1,900 132,430,000
07/09/2023 71,000 0.00 ■■ 0.00 71,000 71,000 70,200 1,240 88,040,000
06/09/2023 71,000 1.50 ▲ 2.11 69,500 71,800 69,500 2,750 195,250,000
05/09/2023 69,500 0.70 ▲ 1.01 68,800 69,500 68,800 1,810 125,795,000
31/08/2023 68,800 0.10 ▲ 0.15 68,700 69,000 68,000 1,070 73,616,000
30/08/2023 68,700 -0.20 ▼ -0.29 68,900 68,800 67,800 1,810 124,347,000
29/08/2023 68,900 0.00 ■■ 0.00 68,900 68,900 67,700 2,040 140,556,000
28/08/2023 68,900 1.30 ▲ 1.89 67,600 68,900 67,500 600 41,340,000
25/08/2023 67,600 -0.40 ▼ -0.59 68,000 68,000 67,500 1,280 86,528,000
24/08/2023 68,000 -0.30 ▼ -0.44 68,300 68,500 67,600 470 31,960,000
23/08/2023 68,300 0.20 ▲ 0.29 68,100 68,500 67,000 1,090 74,447,000
22/08/2023 68,100 0.00 ■■ 0.00 68,100 68,100 66,000 730 49,713,000
21/08/2023 68,100 0.10 ▲ 0.15 68,000 68,100 68,000 400 27,240,000
18/08/2023 68,000 -1.60 ▼ -2.35 69,600 69,600 66,800 1,720 116,960,000
17/08/2023 69,600 -0.20 ▼ -0.29 69,800 70,600 69,300 1,330 92,568,000
16/08/2023 69,800 -1.80 ▼ -2.58 71,600 71,000 69,800 1,060 73,988,000
15/08/2023 71,600 3.10 ▲ 4.33 68,500 71,600 67,600 2,460 176,136,000
14/08/2023 68,500 0.20 ▲ 0.29 68,300 68,500 68,000 370 25,345,000
11/08/2023 68,300 -0.20 ▼ -0.29 68,500 68,500 68,000 1,050 71,715,000
10/08/2023 68,500 -0.70 ▼ -1.02 69,200 69,800 68,500 1,620 110,970,000
09/08/2023 69,200 -0.70 ▼ -1.01 69,900 70,000 69,000 4,130 285,796,000
08/08/2023 69,900 2.00 ▲ 2.86 67,900 71,300 67,900 1,250 87,375,000
07/08/2023 67,900 -0.40 ▼ -0.59 68,300 68,300 66,800 1,500 101,850,000
04/08/2023 68,300 -0.70 ▼ -1.02 69,000 69,000 67,200 2,150 146,845,000
03/08/2023 69,000 -0.80 ▼ -1.16 69,800 69,200 68,000 1,950 134,550,000
02/08/2023 69,800 0.00 ■■ 0.00 69,800 70,000 69,000 2,560 178,688,000
01/08/2023 69,800 -1.50 ▼ -2.15 71,300 72,500 69,800 7,920 552,816,000
31/07/2023 71,300 0.20 ▲ 0.28 71,100 71,600 70,700 1,360 96,968,000
28/07/2023 71,100 0.00 ■■ 0.00 71,100 71,600 70,100 2,080 147,888,000
27/07/2023 71,100 -0.50 ▼ -0.70 71,600 72,400 71,100 2,040 145,044,000
26/07/2023 71,600 -1.40 ▼ -1.96 73,000 74,000 71,500 2,920 209,072,000
25/07/2023 73,000 0.70 ▲ 0.96 72,300 74,000 72,000 1,510 110,230,000
24/07/2023 72,300 1.90 ▲ 2.63 70,400 75,000 70,400 9,090 657,207,000
21/07/2023 70,400 -1.40 ▼ -1.99 71,800 71,700 69,500 7,880 554,752,000
20/07/2023 71,800 0.40 ▲ 0.56 71,400 74,000 71,800 7,880 565,784,000
19/07/2023 71,400 4.60 ▲ 6.44 66,800 71,400 69,000 20,090 1,434,426,000
18/07/2023 66,800 4.30 ▲ 6.44 62,500 66,800 62,500 10,530 703,404,000
17/07/2023 62,500 -1.50 ▼ -2.40 64,000 64,000 62,500 2,390 149,375,000
14/07/2023 64,000 -0.50 ▼ -0.78 64,500 64,800 63,700 850 54,400,000
13/07/2023 64,500 0.00 ■■ 0.00 64,500 64,900 63,800 770 49,665,000
12/07/2023 64,500 1.00 ▲ 1.55 63,500 64,500 62,000 4,220 272,190,000
11/07/2023 63,500 -0.20 ▼ -0.31 63,700 63,700 63,200 1,370 86,995,000
10/07/2023 63,700 -0.20 ▼ -0.31 63,900 63,900 62,500 440 28,028,000
07/07/2023 63,900 1.40 ▲ 2.19 62,500 65,000 61,000 2,550 162,945,000
06/07/2023 62,500 0.80 ▲ 1.28 61,700 62,500 60,600 520 32,500,000
05/07/2023 61,700 -1.70 ▼ -2.76 63,400 63,000 61,700 470 28,999,000
04/07/2023 63,400 0.50 ▲ 0.79 62,900 65,000 62,900 260 16,484,000
03/07/2023 62,900 1.90 ▲ 3.02 61,000 63,500 61,000 2,360 148,444,000
30/06/2023 61,000 1.00 ▲ 1.64 60,000 62,000 60,000 2,310 140,910,000
29/06/2023 60,000 0.30 ▲ 0.50 59,700 60,000 59,400 130 7,800,000
28/06/2023 59,700 -0.30 ▼ -0.50 60,000 60,000 59,700 420 25,074,000
27/06/2023 60,000 0.70 ▲ 1.17 59,300 60,000 58,500 420 25,200,000
26/06/2023 59,300 1.00 ▲ 1.69 58,300 59,300 58,300 640 37,952,000
23/06/2023 58,300 -1.30 ▼ -2.23 59,600 59,500 58,300 1,020 59,466,000
22/06/2023 59,600 0.00 ■■ 0.00 59,600 59,600 58,100 270 16,092,000
21/06/2023 59,600 -0.20 ▼ -0.34 59,800 59,800 58,500 2,350 140,060,000
20/06/2023 59,800 0.00 ■■ 0.00 59,800 61,000 59,300 1,330 79,534,000
16/06/2023 59,800 -0.20 ▼ -0.33 60,000 60,500 59,700 720 43,056,000
15/06/2023 60,000 0.30 ▲ 0.50 59,700 61,000 60,000 100 6,000,000
14/06/2023 59,700 0.00 ■■ 0.00 59,700 60,000 57,400 290 17,313,000
13/06/2023 59,700 -0.30 ▼ -0.50 60,000 61,000 59,000 1,470 87,759,000
12/06/2023 60,000 -1.00 ▼ -1.67 61,000 61,000 59,500 620 37,200,000
09/06/2023 61,000 3.10 ▲ 5.08 57,900 61,000 57,900 3,860 235,460,000
08/06/2023 57,900 2.40 ▲ 4.15 55,500 58,700 56,000 2,040 118,116,000
07/06/2023 55,500 -0.30 ▼ -0.54 55,800 56,300 55,000 930 51,615,000
06/06/2023 55,800 -0.20 ▼ -0.36 56,000 56,700 55,300 1,540 85,932,000
05/06/2023 56,000 0.10 ▲ 0.18 55,900 57,000 55,500 1,460 81,760,000
02/06/2023 55,900 0.60 ▲ 1.07 55,300 56,000 55,300 500 27,950,000
01/06/2023 55,300 0.30 ▲ 0.54 55,000 55,300 54,600 790 43,687,000
31/05/2023 55,000 1.00 ▲ 1.82 54,000 55,400 54,100 160 8,800,000
30/05/2023 54,000 -1.00 ▼ -1.85 55,000 55,400 54,000 160 8,640,000
29/05/2023 55,000 0.60 ▲ 1.09 54,400 55,000 53,000 280 15,400,000
26/05/2023 54,400 1.00 ▲ 1.84 53,400 54,600 53,000 530 28,832,000
25/05/2023 53,400 -1.50 ▼ -2.81 54,900 56,000 53,400 710 37,914,000
24/05/2023 54,900 -0.70 ▼ -1.28 55,600 55,300 54,500 40 2,196,000
22/05/2023 55,600 0.00 ■■ 0.00 55,600 56,000 54,500 150 8,340,000
19/05/2023 55,600 -0.40 ▼ -0.72 56,000 55,600 55,000 170 9,452,000
18/05/2023 56,000 0.00 ■■ 0.00 56,000 56,700 55,000 360 20,160,000
17/05/2023 56,000 0.00 ■■ 0.00 56,000 56,800 55,000 670 37,520,000
16/05/2023 56,000 0.10 ▲ 0.18 55,900 56,000 55,500 1,230 68,880,000
15/05/2023 55,900 0.40 ▲ 0.72 55,500 57,000 55,700 650 36,335,000
12/05/2023 55,500 -0.80 ▼ -1.44 56,300 56,300 55,500 520 28,860,000
11/05/2023 56,300 0.70 ▲ 1.24 55,600 56,300 55,200 370 20,831,000
10/05/2023 55,600 0.00 ■■ 0.00 55,600 56,000 55,400 2,140 118,984,000
09/05/2023 55,600 0.30 ▲ 0.54 55,300 56,500 55,600 3,960 220,176,000
08/05/2023 55,300 0.40 ▲ 0.72 54,900 55,600 54,900 1,250 69,125,000
05/05/2023 54,900 0.00 ■■ 0.00 54,900 55,300 53,600 640 35,136,000
04/05/2023 54,900 3.00 ▲ 5.46 51,900 55,000 51,900 1,260 69,174,000
28/04/2023 51,900 -1.00 ▼ -1.93 52,900 53,000 51,100 470 24,393,000
27/04/2023 52,900 1.10 ▲ 2.08 51,800 53,000 51,900 80 4,232,000
26/04/2023 51,800 -2.00 ▼ -3.86 53,800 52,900 51,100 620 32,116,000
25/04/2023 53,800 -0.40 ▼ -0.74 54,200 54,000 50,500 900 48,420,000
24/04/2023 54,200 -0.30 ▼ -0.55 54,500 54,600 53,100 990 53,658,000
21/04/2023 54,500 3.50 ▲ 6.42 51,000 54,500 51,000 2,770 150,965,000
20/04/2023 51,000 0.00 ■■ 0.00 51,000 51,400 51,000 150 7,650,000
19/04/2023 51,000 0.50 ▲ 0.98 50,500 51,200 49,550 620 31,620,000
18/04/2023 50,500 1.30 ▲ 2.57 49,200 51,000 49,500 800 40,400,000
17/04/2023 49,200 0.00 ■■ 0.00 49,200 49,500 49,200 200 9,840,000
14/04/2023 49,200 0.10 ▲ 0.20 49,100 50,000 49,100 540 26,568,000
13/04/2023 49,100 0.00 ■■ 0.00 49,100 49,500 49,100 3,660 179,706,000
12/04/2023 49,100 0.10 ▲ 0.20 49,000 49,500 49,000 480 23,568,000
11/04/2023 49,000 0.60 ▲ 1.22 48,400 49,500 48,450 730 35,770,000
10/04/2023 48,400 0.50 ▲ 1.03 47,900 48,500 47,850 500 24,200,000
07/04/2023 47,900 0.20 ▲ 0.42 47,700 48,400 47,550 260 12,454,000
06/04/2023 47,700 -0.05 ▼ -0.10 47,750 48,000 47,350 480 22,896,000
05/04/2023 47,750 0.55 ▲ 1.15 47,200 47,750 47,150 160 7,640,000
04/04/2023 47,200 0.20 ▲ 0.42 47,000 48,000 47,000 1,840 86,848,000
03/04/2023 47,000 -0.05 ▼ -0.11 47,050 48,800 47,000 2,320 109,040,000
31/03/2023 47,050 -0.90 ▼ -1.91 47,950 47,950 47,050 310 14,585,500
30/03/2023 47,950 -0.20 ▼ -0.42 48,150 49,000 47,800 1,050 50,347,500
29/03/2023 48,150 -0.55 ▼ -1.14 48,700 48,500 48,000 190 9,148,500
28/03/2023 48,700 -1.05 ▼ -2.16 49,750 49,800 48,700 50 2,435,000
27/03/2023 49,750 -6.25 ▼ -12.56 56,000 49,750 48,000 210 10,447,500
24/03/2023 57,000 0.00 ■■ 0.00 57,000 49,900 48,500 220 12,540,000
22/03/2023 50,000 -0.40 ▼ -0.80 50,400 51,400 49,200 320 16,000,000
21/03/2023 50,400 0.95 ▲ 1.88 49,450 50,400 49,000 400 20,160,000
20/03/2023 49,450 0.45 ▲ 0.91 49,000 49,450 49,450 30 1,483,500
17/03/2023 49,000 0.00 ■■ 0.00 49,000 49,800 49,000 740 36,260,000
16/03/2023 49,000 0.30 ▲ 0.61 48,700 49,000 47,050 440 21,560,000
15/03/2023 48,700 0.00 ■■ 0.00 48,700 49,600 48,650 200 9,740,000
14/03/2023 48,700 -0.30 ▼ -0.62 49,000 49,400 48,700 230 11,201,000
13/03/2023 49,000 0.00 ■■ 0.00 49,000 51,200 49,000 430 21,070,000
10/03/2023 49,000 -0.50 ▼ -1.02 49,500 49,300 48,550 540 26,460,000
09/03/2023 49,500 -0.30 ▼ -0.61 49,800 49,500 48,650 450 22,275,000
08/03/2023 49,800 0.80 ▲ 1.61 49,000 49,800 49,800 10 498,000
07/03/2023 49,000 0.00 ■■ 0.00 49,000 49,800 49,000 390 19,110,000
06/03/2023 49,000 -0.95 ▼ -1.94 49,950 50,000 48,500 700 34,300,000
03/03/2023 49,950 0.00 ■■ 0.00 49,950 50,300 49,900 760 37,962,000
02/03/2023 49,950 -0.05 ▼ -0.10 50,000 50,000 49,000 730 36,463,500
01/03/2023 50,000 0.00 ■■ 0.00 50,000 50,400 49,900 1,110 55,500,000
28/02/2023 50,000 0.00 ■■ 0.00 50,000 50,200 49,900 120 6,000,000
27/02/2023 50,000 -1.00 ▼ -2.00 51,000 51,000 49,500 560 28,000,000
24/02/2023 51,000 0.70 ▲ 1.37 50,300 51,200 51,000 180 9,180,000
23/02/2023 50,300 -0.80 ▼ -1.59 51,100 51,100 48,600 3,730 187,619,000
22/02/2023 51,100 -1.70 ▼ -3.33 52,800 55,000 51,100 220 11,242,000
21/02/2023 52,800 -0.50 ▼ -0.95 53,300 53,300 50,000 1,810 95,568,000
20/02/2023 53,300 0.00 ■■ 0.00 53,300 54,000 53,300 4,660 248,378,000
17/02/2023 53,300 -1.20 ▼ -2.25 54,500 55,900 53,300 860 45,838,000
16/02/2023 54,500 -2.00 ▼ -3.67 56,500 55,900 54,200 560 30,520,000
15/02/2023 56,500 -0.30 ▼ -0.53 56,800 56,500 56,500 10 565,000
14/02/2023 56,800 -0.10 ▼ -0.18 56,900 56,900 55,800 70 3,976,000
13/02/2023 56,900 -0.10 ▼ -0.18 57,000 57,000 56,500 50 2,845,000
10/02/2023 57,000 1.00 ▲ 1.75 56,000 57,000 55,900 350 19,950,000
09/02/2023 56,000 -0.90 ▼ -1.61 56,900 56,500 56,000 1,830 102,480,000
08/02/2023 56,900 0.90 ▲ 1.58 56,000 56,900 56,900 10 569,000
07/02/2023 56,000 -0.90 ▼ -1.61 56,900 57,500 55,500 620 34,720,000
06/02/2023 56,900 -0.60 ▼ -1.05 57,500 56,900 55,100 140 7,966,000
01/02/2023 57,500 0.00 ■■ 0.00 57,500 57,500 57,200 590 33,925,000
31/01/2023 57,500 -0.40 ▼ -0.70 57,900 59,100 57,500 300 17,250,000
30/01/2023 57,900 0.70 ▲ 1.21 57,200 58,000 57,200 330 19,107,000
27/01/2023 57,200 -0.30 ▼ -0.52 57,500 57,500 57,200 210 12,012,000
19/01/2023 57,500 0.00 ■■ 0.00 57,500 57,500 57,500 120 6,900,000
18/01/2023 57,500 0.00 ■■ 0.00 57,500 57,500 57,500 1,000 57,500,000
17/01/2023 57,500 0.00 ■■ 0.00 57,500 57,500 57,400 280 16,100,000
16/01/2023 57,500 0.00 ■■ 0.00 57,500 57,500 57,500 1,320 75,900,000
13/01/2023 57,500 1.90 ▲ 3.30 55,600 59,000 57,500 50 2,875,000
12/01/2023 55,600 0.00 ■■ 0.00 55,600 55,600 54,200 330 18,348,000
11/01/2023 55,600 -0.80 ▼ -1.44 56,400 56,700 55,600 40 2,224,000
10/01/2023 56,400 0.00 ■■ 0.00 56,400 56,400 56,400 40 2,256,000
09/01/2023 56,400 -0.60 ▼ -1.06 57,000 57,000 56,400 470 26,508,000
06/01/2023 57,000 0.00 ■■ 0.00 57,000 59,500 57,000 1,150 65,550,000
05/01/2023 57,000 -3.20 ▼ -5.61 60,200 60,100 57,000 1,030 58,710,000
04/01/2023 60,200 0.00 ■■ 0.00 60,200 60,200 57,000 1,570 94,514,000
30/12/2022 60,200 0.20 ▲ 0.33 60,000 63,000 60,000 410 24,682,000
29/12/2022 60,000 0.10 ▲ 0.17 59,900 60,000 57,500 210 12,600,000
27/12/2022 59,900 0.90 ▲ 1.50 59,000 59,900 59,900 10 599,000
23/12/2022 59,000 -1.00 ▼ -1.69 60,000 60,000 56,200 570 33,630,000
22/12/2022 60,000 -2.40 ▼ -4.00 62,400 60,000 60,000 140 8,400,000
21/12/2022 62,400 -0.60 ▼ -0.96 63,000 62,500 62,400 50 3,120,000
20/12/2022 63,000 1.30 ▲ 2.06 61,700 63,500 59,500 640 40,320,000
19/12/2022 61,700 -0.70 ▼ -1.13 62,400 61,700 61,700 20 1,234,000
15/12/2022 62,600 0.10 ▲ 0.16 62,500 62,600 62,000 550 34,430,000
14/12/2022 62,500 -0.30 ▼ -0.48 62,800 62,500 60,000 230 14,375,000
13/12/2022 62,800 0.30 ▲ 0.48 62,500 62,800 62,800 10 628,000
12/12/2022 62,500 -1.00 ▼ -1.60 63,500 62,500 60,000 60 3,750,000
11/12/2022 63,500 -0.90 ▼ -1.42 64,400 63,500 61,000 140 8,890,000
09/12/2022 63,500 -0.90 ▼ -1.42 64,400 63,500 61,000 140 8,890,000
08/12/2022 64,400 0.00 ■■ 0.00 64,400 64,400 62,300 90 5,796,000
07/12/2022 64,400 -0.20 ▼ -0.31 64,600 64,400 61,000 30 1,932,000
06/12/2022 64,600 0.10 ▲ 0.15 64,500 68,500 60,000 5,010 323,646,000
05/12/2022 64,500 2.00 ▲ 3.10 62,500 64,500 62,500 410 26,445,000
04/12/2022 62,500 2.50 ▲ 4.00 60,000 62,500 56,100 1,320 82,500,000
02/12/2022 62,500 2.50 ▲ 4.00 60,000 62,500 56,100 1,320 82,500,000
01/12/2022 60,000 0.50 ▲ 0.83 59,500 60,900 57,000 180 10,800,000
30/11/2022 59,500 2.50 ▲ 4.20 57,000 59,500 56,800 930 55,335,000
29/11/2022 57,000 1.50 ▲ 2.63 55,500 57,000 53,000 820 46,740,000
28/11/2022 55,500 2.50 ▲ 4.50 53,000 55,500 53,000 1,550 86,025,000
27/11/2022 53,000 -0.70 ▼ -1.32 53,700 53,000 53,000 150 7,950,000
25/11/2022 53,000 -0.70 ▼ -1.32 53,700 53,000 53,000 150 7,950,000
24/11/2022 53,700 0.70 ▲ 1.30 53,000 54,000 51,500 70 3,759,000
23/11/2022 53,000 2.50 ▲ 4.72 50,500 53,000 50,000 210 11,130,000
22/11/2022 50,500 -2.10 ▼ -4.16 52,600 51,000 50,500 200 10,100,000
21/11/2022 52,600 -0.40 ▼ -0.76 53,000 54,500 52,500 1,400 73,640,000
18/11/2022 53,000 1.20 ▲ 2.26 51,800 53,600 51,100 260 13,780,000
17/11/2022 51,800 3.30 ▲ 6.37 48,500 51,800 48,500 2,640 136,752,000
16/11/2022 48,500 2.00 ▲ 4.12 46,500 48,500 43,500 1,080 52,380,000
15/11/2022 46,500 0.30 ▲ 0.65 46,200 47,900 46,500 1,310 60,915,000
14/11/2022 46,200 -0.80 ▼ -1.73 47,000 47,100 44,100 770 35,574,000
11/11/2022 47,000 0.50 ▲ 1.06 46,500 48,500 45,000 860 40,420,000
10/11/2022 46,500 -2.50 ▼ -5.38 49,000 49,000 46,500 610 28,365,000
09/11/2022 49,000 0.00 ■■ 0.00 49,000 49,000 49,000 910 44,590,000
08/11/2022 49,000 -2.00 ▼ -4.08 51,000 50,000 49,000 300 14,700,000
07/11/2022 51,000 -0.50 ▼ -0.98 51,500 52,000 51,000 150 7,650,000
05/11/2022 51,500 -2.50 ▼ -4.85 54,000 52,000 51,500 950 48,925,000
04/11/2022 51,500 -2.50 ▼ -4.85 54,000 52,000 51,500 950 48,925,000
03/11/2022 54,000 -0.10 ▼ -0.19 54,100 54,000 53,000 670 36,180,000
02/11/2022 54,100 1.10 ▲ 2.03 53,000 54,100 53,000 340 18,394,000
01/11/2022 53,000 -0.20 ▼ -0.38 53,200 53,000 53,000 520 27,560,000
31/10/2022 53,200 -2.20 ▼ -4.14 55,400 55,400 53,200 300 15,960,000
28/10/2022 55,400 0.00 ■■ 0.00 55,400 55,400 55,200 60 3,324,000
27/10/2022 55,400 -0.60 ▼ -1.08 56,000 56,000 53,400 440 24,376,000
26/10/2022 56,000 0.00 ■■ 0.00 56,000 56,200 56,000 930 52,080,000
25/10/2022 56,000 -1.00 ▼ -1.79 57,000 57,000 53,500 380 21,280,000
24/10/2022 57,000 -0.50 ▼ -0.88 57,500 57,000 55,500 550 31,350,000
21/10/2022 57,500 0.00 ■■ 0.00 57,500 57,500 56,300 190 10,925,000
20/10/2022 57,500 0.00 ■■ 0.00 57,500 57,500 57,500 180 10,350,000
19/10/2022 57,500 0.30 ▲ 0.52 57,200 0 0 920 52,900,000
18/10/2022 57,200 0.10 ▲ 0.17 57,100 58,500 57,200 510 29,172,000
17/10/2022 57,100 -0.40 ▼ -0.70 57,500 57,100 56,000 470 26,837,000
16/10/2022 57,500 -1.00 ▼ -1.74 58,500 58,200 57,500 1,020 58,650,000
14/10/2022 57,500 -1.00 ▼ -1.74 58,500 58,200 57,500 1,020 58,650,000
13/10/2022 58,500 -1.50 ▼ -2.56 60,000 61,000 58,500 1,000 58,500,000
12/10/2022 60,000 -0.40 ▼ -0.67 60,400 60,400 59,500 90 5,400,000
11/10/2022 60,400 -0.10 ▼ -0.17 60,500 60,400 60,400 20 1,208,000
06/10/2022 61,000 -1.00 ▼ -1.64 62,000 61,000 61,000 10 610,000
05/10/2022 62,000 0.00 ■■ 0.00 62,000 62,000 61,800 380 23,560,000
04/10/2022 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 750 46,500,000
03/10/2022 62,000 0.00 ■■ 0.00 62,000 62,000 60,900 900 55,800,000
30/09/2022 62,000 0.00 ■■ 0.00 62,000 62,100 61,500 1,510 93,620,000
29/09/2022 62,000 -1.70 ▼ -2.74 63,700 63,200 62,000 40 2,480,000
28/09/2022 63,700 2.20 ▲ 3.45 61,500 63,700 61,500 1,990 126,763,000
27/09/2022 61,500 0.00 ■■ 0.00 61,500 61,600 61,500 1,030 63,345,000
26/09/2022 61,500 -0.40 ▼ -0.65 61,900 62,000 61,500 570 35,055,000
23/09/2022 61,900 -0.10 ▼ -0.16 62,000 62,000 61,900 280 17,332,000
22/09/2022 62,000 -0.50 ▼ -0.81 62,500 62,000 61,500 310 19,220,000
21/09/2022 62,500 -0.50 ▼ -0.80 63,000 63,000 62,500 140 8,750,000
20/09/2022 63,000 2.00 ▲ 3.17 61,000 63,100 62,000 320 20,160,000
19/09/2022 61,000 -2.50 ▼ -4.10 63,500 63,500 61,000 360 21,960,000
16/09/2022 63,500 1.00 ▲ 1.57 62,500 63,500 62,600 30 1,905,000
15/09/2022 62,500 -0.50 ▼ -0.80 63,000 63,100 62,500 490 30,625,000
14/09/2022 63,000 -0.50 ▼ -0.79 63,500 64,000 63,000 30 1,890,000
13/09/2022 63,500 0.60 ▲ 0.94 62,900 63,500 63,000 1,100 69,850,000
12/09/2022 62,900 1.10 ▲ 1.75 61,800 62,900 62,000 420 26,418,000
09/09/2022 61,900 0.10 ▲ 0.16 61,800 62,900 61,900 80 4,952,000
08/09/2022 61,800 0.30 ▲ 0.49 61,500 61,900 61,500 130 8,034,000
07/09/2022 61,500 0.00 ■■ 0.00 61,500 62,900 61,500 70 4,305,000
06/09/2022 61,500 0.40 ▲ 0.65 61,100 62,900 61,500 30 1,845,000
05/09/2022 61,100 -1.80 ▼ -2.95 62,900 62,900 61,000 560 34,216,000
31/08/2022 62,900 0.50 ▲ 0.79 62,400 62,900 62,200 140 8,806,000
30/08/2022 62,400 0.00 ■■ 0.00 62,400 62,400 62,400 100 6,240,000
29/08/2022 62,400 -1.50 ▼ -2.40 63,900 62,400 62,000 190 11,856,000
28/08/2022 63,900 1.40 ▲ 2.19 62,500 63,900 62,700 240 15,336,000
26/08/2022 63,900 1.40 ▲ 2.19 62,500 63,900 62,700 240 15,336,000
25/08/2022 62,500 -1.50 ▼ -2.40 64,000 62,700 62,500 510 31,875,000
24/08/2022 64,000 -0.30 ▼ -0.47 64,300 64,200 64,000 50 3,200,000
23/08/2022 64,300 -0.60 ▼ -0.93 64,900 64,300 61,300 490 31,507,000
22/08/2022 64,900 2.10 ▲ 3.24 62,800 65,800 62,800 170 11,033,000
21/08/2022 62,800 0.00 ■■ 0.00 62,800 0 0 0 0
18/08/2022 62,800 -0.60 ▼ -0.96 63,400 62,900 62,800 120 7,536,000
17/08/2022 63,400 1.30 ▲ 2.05 62,100 63,400 62,100 500 31,700,000
16/08/2022 62,100 0.00 ■■ 0.00 62,100 62,200 62,100 40 2,484,000
14/08/2022 62,100 0.00 ■■ 0.00 62,100 62,100 62,000 150 9,315,000
12/08/2022 62,100 0.00 ■■ 0.00 62,100 62,100 62,000 150 9,315,000
11/08/2022 62,100 0.10 ▲ 0.16 62,000 62,100 62,000 910 56,511,000
10/08/2022 62,000 0.50 ▲ 0.81 61,500 62,000 61,800 450 27,900,000
09/08/2022 61,500 0.40 ▲ 0.65 61,100 61,500 61,300 300 18,450,000
08/08/2022 61,100 -2.90 ▼ -4.75 64,000 61,200 61,100 30 1,833,000
07/08/2022 64,000 0.00 ■■ 0.00 64,000 0 0 0 0
04/08/2022 64,000 -0.80 ▼ -1.25 64,800 64,000 64,000 10 640,000
03/08/2022 64,800 0.80 ▲ 1.23 64,000 64,800 64,000 90 5,832,000
02/08/2022 64,000 -2.50 ▼ -3.91 66,500 64,000 63,000 120 7,680,000
01/08/2022 66,500 0.00 ■■ 0.00 66,500 66,500 66,500 10 665,000
31/07/2022 66,500 0.00 ■■ 0.00 66,500 0 0 0 0
28/07/2022 66,500 3.00 ▲ 4.51 63,500 66,500 64,500 340 22,610,000
27/07/2022 63,500 -4.40 ▼ -6.93 67,900 67,000 63,500 110 6,985,000
26/07/2022 67,900 4.40 ▲ 6.48 63,500 67,900 65,000 670 45,493,000
25/07/2022 63,500 -2.40 ▼ -3.78 65,900 63,500 63,500 20 1,270,000
24/07/2022 65,900 2.90 ▲ 4.40 63,000 65,900 65,900 20 1,318,000
22/07/2022 65,900 2.90 ▲ 4.40 63,000 65,900 65,900 20 1,318,000
21/07/2022 63,000 0.60 ▲ 0.95 62,400 63,400 63,000 210 13,230,000
20/07/2022 62,400 -3.60 ▼ -5.77 66,000 65,500 62,300 210 13,104,000
19/07/2022 66,000 0.00 ■■ 0.00 66,000 66,000 66,000 20 1,320,000
18/07/2022 66,000 1.20 ▲ 1.82 64,800 66,000 62,100 220 14,520,000
17/07/2022 64,800 2.80 ▲ 4.32 62,000 65,000 64,800 180 11,664,000
15/07/2022 64,800 2.80 ▲ 4.32 62,000 65,000 64,800 180 11,664,000
14/07/2022 62,000 1.50 ▲ 2.42 60,500 62,000 60,100 1,860 115,320,000
13/07/2022 60,500 0.50 ▲ 0.83 60,000 60,500 60,000 320 19,360,000
12/07/2022 60,000 0.50 ▲ 0.83 59,500 60,000 59,500 110 6,600,000
11/07/2022 59,500 0.40 ▲ 0.67 59,100 59,500 59,000 140 8,330,000
10/07/2022 59,100 0.10 ▲ 0.17 59,000 59,100 59,000 570 33,687,000
08/07/2022 59,100 0.10 ▲ 0.17 59,000 59,100 59,000 570 33,687,000
07/07/2022 59,000 -0.10 ▼ -0.17 59,100 59,100 59,000 130 7,670,000
06/07/2022 59,100 0.10 ▲ 0.17 59,000 60,000 59,000 660 39,006,000
05/07/2022 59,000 0.00 ■■ 0.00 59,000 59,000 58,000 210 12,390,000
04/07/2022 59,000 -0.40 ▼ -0.68 59,400 60,400 59,000 120 7,080,000
02/07/2022 59,400 -0.10 ▼ -0.17 59,500 60,500 57,000 860 51,084,000
01/07/2022 59,400 -0.10 ▼ -0.17 59,500 60,500 57,000 860 51,084,000
30/06/2022 59,500 -0.40 ▼ -0.67 59,900 60,800 58,000 940 55,930,000
29/06/2022 59,900 0.00 ■■ 0.00 59,900 60,000 59,900 30 1,797,000
28/06/2022 59,900 1.10 ▲ 1.84 58,800 59,900 59,700 390 23,361,000
27/06/2022 58,800 -0.20 ▼ -0.34 59,000 59,100 58,600 1,130 66,444,000
24/06/2022 59,000 -1.50 ▼ -2.54 60,500 60,500 59,000 550 32,450,000
23/06/2022 60,500 -1.50 ▼ -2.48 62,000 62,400 60,500 240 14,520,000
22/06/2022 62,000 0.40 ▲ 0.65 61,600 62,800 61,000 350 21,700,000
21/06/2022 61,600 -2.30 ▼ -3.73 63,900 63,900 61,500 270 16,632,000
20/06/2022 63,900 2.00 ▲ 3.13 61,900 64,900 61,900 140 8,946,000
19/06/2022 61,900 -4.00 ▼ -6.46 65,900 65,400 61,300 190 11,761,000
17/06/2022 61,900 -4.00 ▼ -6.46 65,900 65,400 61,300 190 11,761,000
16/06/2022 65,900 -1.10 ▼ -1.67 67,000 68,900 62,400 180 11,862,000
15/06/2022 67,000 1.40 ▲ 2.09 65,600 69,000 61,100 110 7,370,000
14/06/2022 65,600 4.20 ▲ 6.40 61,400 65,600 60,000 580 38,048,000
13/06/2022 61,400 -2.30 ▼ -3.75 63,700 68,100 60,100 220 13,508,000
12/06/2022 63,700 -2.00 ▼ -3.14 65,700 65,700 63,700 200 12,740,000
10/06/2022 63,700 -2.00 ▼ -3.14 65,700 65,700 63,700 200 12,740,000
09/06/2022 65,700 -1.80 ▼ -2.74 67,500 65,700 63,800 450 29,565,000
08/06/2022 67,500 2.50 ▲ 3.70 65,000 67,500 64,000 30 2,025,000
07/06/2022 65,000 0.00 ■■ 0.00 65,000 65,000 64,000 40 2,600,000
06/06/2022 65,000 -1.00 ▼ -1.54 66,000 66,000 64,900 690 44,850,000
05/06/2022 66,000 -0.20 ▼ -0.30 66,200 66,000 66,000 10 660,000
03/06/2022 66,000 -0.20 ▼ -0.30 66,200 66,000 66,000 10 660,000
02/06/2022 66,200 0.00 ■■ 0.00 66,200 69,700 66,200 120 7,944,000
01/06/2022 66,200 -1.70 ▼ -2.57 67,900 68,900 66,200 60 3,972,000
31/05/2022 67,900 0.90 ▲ 1.33 67,000 67,900 67,000 30 2,037,000
30/05/2022 67,000 -2.70 ▼ -4.03 69,700 69,000 67,000 100 6,700,000
29/05/2022 69,700 2.70 ▲ 3.87 67,000 69,800 67,000 40 2,788,000
27/05/2022 69,700 2.70 ▲ 3.87 67,000 69,800 67,000 40 2,788,000
26/05/2022 67,000 0.00 ■■ 0.00 67,000 67,000 67,000 100 6,700,000
25/05/2022 67,000 1.30 ▲ 1.94 65,700 67,000 66,100 190 12,730,000
24/05/2022 67,200 1.10 ▲ 1.64 66,100 67,300 67,200 100 6,720,000
23/05/2022 66,100 -0.30 ▼ -0.45 66,400 66,400 66,100 230 15,203,000
22/05/2022 66,400 0.00 ■■ 0.00 66,400 66,400 66,400 10 664,000
20/05/2022 66,400 0.00 ■■ 0.00 66,400 66,400 66,400 10 664,000
19/05/2022 66,400 0.90 ▲ 1.36 65,500 66,600 64,200 210 13,944,000
18/05/2022 65,500 -0.50 ▼ -0.76 66,000 65,600 65,000 510 33,405,000
17/05/2022 66,000 3.70 ▲ 5.61 62,300 66,000 59,100 210 13,860,000
16/05/2022 62,300 0.00 ■■ 0.00 62,300 62,400 62,300 440 27,412,000
13/05/2022 62,300 -4.30 ▼ -6.90 66,600 67,000 62,200 1,980 123,354,000
12/05/2022 66,600 -0.40 ▼ -0.60 67,000 67,200 66,500 930 61,938,000
11/05/2022 67,000 0.00 ■■ 0.00 67,000 68,200 67,000 190 12,730,000
10/05/2022 67,000 -1.60 ▼ -2.39 68,600 68,700 66,000 2,360 158,120,000
09/05/2022 68,600 -3.00 ▼ -4.37 71,600 70,000 68,600 970 66,542,000
29/04/2022 73,900 -0.10 ▼ -0.14 74,000 73,900 73,000 70 5,173,000
28/04/2022 74,000 -0.50 ▼ -0.68 74,500 74,000 72,700 50 3,700,000
27/04/2022 74,500 -0.10 ▼ -0.13 74,600 74,500 72,500 60 4,470,000
26/04/2022 74,600 -0.20 ▼ -0.27 74,800 74,600 72,700 70 5,222,000
25/04/2022 74,800 -0.10 ▼ -0.13 74,900 74,900 73,200 380 28,424,000
23/04/2022 74,900 1.70 ▲ 2.27 73,200 74,900 73,100 610 45,689,000
22/04/2022 74,900 1.70 ▲ 2.27 73,200 74,900 73,100 610 45,689,000
21/04/2022 73,200 -0.30 ▼ -0.41 73,500 73,400 73,000 970 71,004,000
20/04/2022 73,500 0.00 ■■ 0.00 73,500 76,500 73,500 1,470 108,045,000
19/04/2022 73,500 -0.50 ▼ -0.68 74,000 74,000 73,500 1,310 96,285,000
18/04/2022 74,000 -0.30 ▼ -0.41 74,300 74,300 74,000 470 34,780,000
16/04/2022 74,300 -0.10 ▼ -0.13 74,400 74,300 73,500 430 31,949,000
15/04/2022 74,300 -0.10 ▼ -0.13 74,400 74,300 73,500 430 31,949,000
14/04/2022 74,400 -0.10 ▼ -0.13 74,500 74,500 74,400 40 2,976,000
13/04/2022 74,500 0.50 ▲ 0.67 74,000 74,500 74,000 560 41,720,000
12/04/2022 74,000 -0.80 ▼ -1.08 74,800 74,100 74,000 1,260 93,240,000
08/04/2022 74,800 -0.20 ▼ -0.27 75,000 75,000 74,200 120 8,976,000
07/04/2022 75,000 -1.60 ▼ -2.13 76,600 76,600 75,000 930 69,750,000
06/04/2022 76,600 1.10 ▲ 1.44 75,500 76,700 75,200 70 5,362,000
05/04/2022 75,500 -0.20 ▼ -0.26 75,700 76,100 75,100 1,040 78,520,000
04/04/2022 75,700 0.60 ▲ 0.79 75,100 75,700 75,000 1,100 83,270,000
01/04/2022 75,100 0.10 ▲ 0.13 75,000 75,100 75,100 150 11,265,000
31/03/2022 75,000 0.00 ■■ 0.00 75,000 75,100 75,000 1,010 75,750,000
30/03/2022 75,000 0.10 ▲ 0.13 74,900 75,300 75,000 1,200 90,000,000
29/03/2022 74,900 0.30 ▲ 0.40 74,600 75,500 74,900 800 59,920,000
28/03/2022 74,600 0.00 ■■ 0.00 74,600 74,800 74,600 240 17,904,000
25/03/2022 74,600 -0.30 ▼ -0.40 74,900 74,900 74,600 280 20,888,000
24/03/2022 74,900 0.60 ▲ 0.80 74,300 74,900 74,800 50 3,745,000
23/03/2022 74,300 -0.60 ▼ -0.81 74,900 76,000 74,100 510 37,893,000
22/03/2022 74,900 -0.10 ▼ -0.13 75,000 75,000 74,500 680 50,932,000
21/03/2022 75,000 0.10 ▲ 0.13 74,900 76,000 74,900 230 17,250,000
18/03/2022 74,900 0.00 ■■ 0.00 74,900 75,000 73,000 90 6,741,000
17/03/2022 74,900 -0.10 ▼ -0.13 75,000 74,900 74,800 170 12,733,000
16/03/2022 75,000 0.00 ■■ 0.00 75,000 75,000 75,000 840 63,000,000
15/03/2022 75,000 0.00 ■■ 0.00 75,000 76,900 75,000 140 10,500,000
14/03/2022 75,000 -1.00 ▼ -1.33 76,000 75,400 74,000 940 70,500,000
11/03/2022 76,000 -1.50 ▼ -1.97 77,500 77,100 75,500 2,520 191,520,000
10/03/2022 77,500 0.20 ▲ 0.26 77,300 78,000 77,500 720 55,800,000
09/03/2022 77,300 -1.00 ▼ -1.29 78,300 77,700 74,000 1,240 95,852,000
08/03/2022 78,300 0.00 ■■ 0.00 78,300 79,700 78,300 680 53,244,000
07/03/2022 78,300 -0.20 ▼ -0.26 78,500 78,300 78,300 60 4,698,000
06/03/2022 78,500 -0.30 ▼ -0.38 78,800 80,000 78,300 400 31,400,000
04/03/2022 78,500 -0.30 ▼ -0.38 78,800 80,000 78,300 400 31,400,000
03/03/2022 78,800 0.00 ■■ 0.00 78,800 78,800 78,800 60 4,728,000
02/03/2022 78,800 -2.70 ▼ -3.43 81,500 81,200 77,900 80 6,304,000
01/03/2022 81,500 3.00 ▲ 3.68 78,500 82,000 78,300 610 49,715,000
28/02/2022 78,500 -1.30 ▼ -1.66 79,800 80,000 78,000 750 58,875,000
25/02/2022 79,800 0.30 ▲ 0.38 79,500 81,000 76,300 100 7,980,000
24/02/2022 79,500 -0.40 ▼ -0.50 79,900 80,900 79,500 100 7,950,000
23/02/2022 79,900 0.40 ▲ 0.50 79,500 80,500 79,500 450 35,955,000
22/02/2022 79,500 0.10 ▲ 0.13 79,400 81,000 79,500 630 50,085,000
21/02/2022 79,400 -2.60 ▼ -3.27 82,000 82,000 79,200 1,930 153,242,000
18/02/2022 82,000 1.60 ▲ 1.95 80,400 82,000 79,600 30 2,460,000
17/02/2022 80,400 -1.60 ▼ -1.99 82,000 80,500 79,000 530 42,612,000
16/02/2022 82,000 -1.90 ▼ -2.32 83,900 83,700 82,000 90 7,380,000
15/02/2022 83,900 4.80 ▲ 5.72 79,100 84,600 79,000 4,190 351,541,000
14/02/2022 79,100 -1.30 ▼ -1.64 80,400 83,900 79,100 150 11,865,000
11/02/2022 80,400 -6.00 ▼ -7.46 86,400 86,400 80,400 1,430 114,972,000
10/02/2022 86,400 4.50 ▲ 5.21 81,900 86,400 78,000 8,760 756,864,000
09/02/2022 81,900 3.30 ▲ 4.03 78,600 81,900 77,600 6,180 506,142,000
08/02/2022 78,600 -1.20 ▼ -1.53 79,800 79,900 77,500 570 44,802,000
07/02/2022 79,800 2.80 ▲ 3.51 77,000 79,800 77,000 840 67,032,000
30/01/2022 77,000 0.00 ■■ 0.00 77,400 78,000 76,500 860 66,220,000
28/01/2022 77,000 -0.40 ▼ -0.52 77,400 78,000 76,500 860 66,220,000
27/01/2022 77,400 0.70 ▲ 0.90 76,700 77,400 76,700 40 3,096,000
26/01/2022 76,700 -0.30 ▼ -0.39 77,000 77,000 76,700 110 8,437,000
25/01/2022 77,000 0.50 ▲ 0.65 76,500 77,000 77,000 550 42,350,000
24/01/2022 76,500 -0.50 ▼ -0.65 77,000 77,000 76,500 1,470 112,455,000
21/01/2022 77,000 0.40 ▲ 0.52 76,600 77,000 77,000 400 30,800,000
19/01/2022 77,500 0.50 ▲ 0.65 77,000 77,500 77,500 40 3,100,000
18/01/2022 77,000 0.70 ▲ 0.91 76,300 77,100 76,600 950 73,150,000
17/01/2022 76,200 -0.40 ▼ -0.52 76,600 76,700 76,200 280 21,336,000
15/01/2022 76,600 0.30 ▲ 0.39 76,300 76,600 76,200 250 19,150,000
14/01/2022 76,600 0.30 ▲ 0.39 76,300 76,600 76,200 250 19,150,000
13/01/2022 76,300 0.30 ▲ 0.39 76,000 78,000 76,100 1,330 101,479,000
12/01/2022 76,000 -0.90 ▼ -1.18 76,900 76,900 76,000 3,400 258,400,000
11/01/2022 76,900 0.70 ▲ 0.91 76,200 76,900 76,200 840 64,596,000
10/01/2022 76,200 0.10 ▲ 0.13 76,100 76,400 76,200 570 43,434,000
09/01/2022 76,100 -0.20 ▼ -0.26 76,300 76,200 76,000 720 54,792,000
07/01/2022 76,100 -0.20 ▼ -0.26 76,300 76,200 76,000 720 54,792,000
06/01/2022 76,300 0.00 ■■ 0.00 76,300 76,300 76,300 260 19,838,000
05/01/2022 76,300 0.20 ▲ 0.26 76,100 76,700 76,100 640 48,832,000
04/01/2022 76,100 -1.70 ▼ -2.23 77,800 77,600 76,100 70 5,327,000
03/01/2022 75,100 1.00 ▲ 1.33 74,100 75,600 75,000 3,700 277,870,000
31/12/2021 77,800 0.80 ▲ 1.03 77,000 77,800 76,900 1,030 80,134,000
30/12/2021 77,000 0.90 ▲ 1.17 76,100 77,900 76,000 180 13,860,000
29/12/2021 76,100 0.10 ▲ 0.13 76,000 77,000 76,000 620 47,182,000
22/12/2021 77,000 1.30 ▲ 1.69 75,700 78,000 75,700 910 70,070,000
21/12/2021 75,700 0.50 ▲ 0.66 75,200 78,000 75,500 160 12,112,000
20/12/2021 75,200 -2.50 ▼ -3.32 77,700 76,100 75,000 1,240 93,248,000
17/12/2021 77,700 0.10 ▲ 0.13 77,600 77,700 75,700 250 19,425,000
16/12/2021 77,600 0.30 ▲ 0.39 77,600 77,900 77,600 160 12,416,000
15/12/2021 77,600 0.10 ▲ 0.13 77,500 78,300 77,600 460 35,696,000
14/12/2021 77,500 -1.00 ▼ -1.29 77,500 77,500 76,500 140 10,850,000
13/12/2021 77,500 1.00 ▲ 1.29 76,500 78,300 74,600 1,350 104,625,000
10/12/2021 76,500 0.30 ▲ 0.39 76,200 76,500 76,200 1,170 89,505,000
09/12/2021 76,200 -0.80 ▼ -1.05 77,000 77,000 76,200 1,040 79,248,000
08/12/2021 77,000 -0.80 ▼ -1.04 77,000 77,000 76,200 330 25,410,000
07/12/2021 77,000 0.90 ▲ 1.17 76,100 77,400 76,200 530 40,810,000
06/12/2021 76,100 1.00 ▲ 1.31 75,100 76,500 75,000 2,600 197,860,000
04/12/2021 75,100 1.00 ▲ 1.33 74,100 75,600 75,000 3,700 277,870,000
03/12/2021 75,100 1.00 ▲ 1.33 74,100 75,600 75,000 3,700 277,870,000
02/12/2021 74,100 1.50 ▲ 2.02 72,600 75,500 73,700 890 65,949,000
01/12/2021 72,600 -0.50 ▼ -0.69 73,100 74,000 72,600 2,700 196,020,000
30/11/2021 73,100 0.10 ▲ 0.14 73,000 75,200 73,100 160 11,696,000
29/11/2021 73,000 0.50 ▲ 0.68 72,500 73,000 72,600 50 3,650,000
27/11/2021 72,500 -1.70 ▼ -2.34 74,200 74,500 72,500 2,180 158,050,000
26/11/2021 72,500 -1.70 ▼ -2.34 74,200 74,500 72,500 2,180 158,050,000
25/11/2021 74,200 0.20 ▲ 0.27 74,000 74,800 74,100 3,190 236,698,000
24/11/2021 74,000 1.40 ▲ 1.89 72,600 74,300 73,600 1,760 130,240,000
23/11/2021 72,600 -1.40 ▼ -1.93 74,000 74,000 70,000 400 29,040,000
22/11/2021 74,000 -0.90 ▼ -1.22 74,900 74,900 73,500 230 17,020,000
20/11/2021 74,900 -1.30 ▼ -1.74 74,900 74,900 73,600 30 2,247,000
19/11/2021 74,900 -1.30 ▼ -1.74 74,900 74,900 73,600 30 2,247,000
18/11/2021 74,900 -0.10 ▼ -0.13 75,000 74,900 73,800 510 38,199,000
17/11/2021 75,000 -0.40 ▼ -0.53 75,000 75,500 74,500 610 45,750,000
16/11/2021 75,000 1.20 ▲ 1.60 73,800 75,000 74,000 540 40,500,000
15/11/2021 73,800 -0.20 ▼ -0.27 74,000 74,000 73,600 1,020 75,276,000
13/11/2021 74,000 -1.30 ▼ -1.76 75,300 75,300 74,000 1,050 77,700,000
12/11/2021 74,000 -1.30 ▼ -1.76 75,300 75,300 74,000 1,050 77,700,000
11/11/2021 75,300 -0.20 ▼ -0.27 75,300 75,400 75,100 810 60,993,000
10/11/2021 75,300 -0.10 ▼ -0.13 75,300 75,400 75,200 610 45,933,000
09/11/2021 75,300 -0.30 ▼ -0.40 75,300 75,300 74,600 1,390 104,667,000
08/11/2021 75,300 -0.10 ▼ -0.13 75,400 75,600 74,600 3,270 246,231,000
07/11/2021 75,400 0.40 ▲ 0.53 75,000 75,500 75,000 1,790 134,966,000
05/11/2021 75,400 0.40 ▲ 0.53 75,000 75,500 75,000 1,790 134,966,000
03/11/2021 75,000 -0.90 ▼ -1.20 75,900 75,900 75,000 670 50,250,000
02/11/2021 75,900 1.90 ▲ 2.50 74,000 75,900 74,600 3,100 235,290,000
01/11/2021 74,000 0.20 ▲ 0.27 73,800 75,000 73,800 650 48,100,000
29/10/2021 73,800 0.60 ▲ 0.81 73,200 73,900 73,400 430 31,734,000
28/10/2021 73,200 -0.30 ▼ -0.41 73,500 74,500 73,100 200 14,640,000
27/10/2021 73,500 0.20 ▲ 0.27 73,300 74,000 72,800 430 31,605,000
26/10/2021 73,300 -0.20 ▼ -0.27 73,300 73,300 73,000 410 30,053,000
25/10/2021 73,300 -0.60 ▼ -0.82 73,900 73,300 73,200 270 19,791,000
23/10/2021 73,900 -0.70 ▼ -0.95 74,600 74,200 73,900 460 33,994,000
22/10/2021 73,900 -0.70 ▼ -0.95 74,600 74,200 73,900 460 33,994,000
21/10/2021 74,600 -0.40 ▼ -0.54 74,600 74,600 74,200 1,010 75,346,000
20/10/2021 74,600 -0.40 ▼ -0.54 75,000 75,000 74,300 850 63,410,000
19/10/2021 75,000 0.10 ▲ 0.13 74,900 75,300 74,300 2,400 180,000,000
18/10/2021 74,900 1.70 ▲ 2.27 73,200 74,900 73,500 3,030 226,947,000
16/10/2021 73,200 0.60 ▲ 0.82 72,600 74,700 72,800 1,220 89,304,000
15/10/2021 73,200 0.60 ▲ 0.82 72,600 74,700 72,800 1,220 89,304,000
14/10/2021 72,600 -1.40 ▼ -1.93 74,000 74,000 72,600 1,950 141,570,000
13/10/2021 74,000 -0.90 ▼ -1.22 74,000 74,000 73,000 2,540 187,960,000
12/10/2021 74,000 -1.50 ▼ -2.03 74,000 74,000 72,500 3,620 267,880,000
11/10/2021 74,000 -0.10 ▼ -0.14 74,000 74,000 73,800 530 39,220,000
08/10/2021 74,000 0.50 ▲ 0.68 73,500 74,000 73,200 1,230 91,020,000
07/10/2021 73,500 -0.30 ▼ -0.41 73,500 73,500 73,200 890 65,415,000
06/10/2021 73,500 0.90 ▲ 1.22 72,600 74,000 72,700 1,630 119,805,000
05/10/2021 72,600 -0.40 ▼ -0.55 73,000 73,000 72,500 2,490 180,774,000
04/10/2021 73,000 -0.30 ▼ -0.41 73,000 73,000 72,500 1,020 74,460,000
01/10/2021 73,000 0.50 ▲ 0.68 73,000 73,500 72,700 370 27,010,000
30/09/2021 73,000 0.10 ▲ 0.14 72,900 73,000 72,800 1,560 113,880,000
29/09/2021 72,900 -0.10 ▼ -0.14 73,000 73,900 72,900 900 65,610,000
28/09/2021 73,000 0.00 ■■ 0.00 73,000 73,000 73,000 1,310 95,630,000
27/09/2021 73,000 0.60 ▲ 0.82 72,400 74,000 72,400 2,560 186,880,000
24/09/2021 72,400 0.10 ▲ 0.14 72,300 72,400 72,100 480 34,752,000
23/09/2021 72,300 0.30 ▲ 0.41 72,300 73,000 72,200 1,140 82,422,000
22/09/2021 72,300 0.20 ▲ 0.28 72,100 73,000 72,200 840 60,732,000
21/09/2021 72,100 0.10 ▲ 0.14 72,000 72,200 71,600 1,290 93,009,000
20/09/2021 72,000 -0.20 ▼ -0.28 72,200 74,000 72,000 1,880 135,360,000
19/09/2021 72,200 0.60 ▲ 0.83 71,600 72,200 71,700 1,250 90,250,000
17/09/2021 72,200 0.60 ▲ 0.83 71,600 72,200 71,700 1,250 90,250,000
16/09/2021 71,600 0.80 ▲ 1.12 70,800 72,000 70,800 1,750 125,300,000
15/09/2021 70,800 0.60 ▲ 0.85 70,200 71,500 70,200 2,530 179,124,000
14/09/2021 70,200 -0.30 ▼ -0.43 70,500 70,900 69,300 1,300 91,260,000
13/09/2021 70,500 -0.20 ▼ -0.28 70,700 71,000 70,000 1,870 131,835,000
11/09/2021 70,700 -0.80 ▼ -1.13 71,500 71,500 70,600 1,840 130,088,000
10/09/2021 70,700 -0.80 ▼ -1.13 71,500 71,500 70,600 1,840 130,088,000
09/09/2021 71,500 0.90 ▲ 1.26 70,600 71,500 70,500 2,090 149,435,000
08/09/2021 70,600 -0.20 ▼ -0.28 70,800 71,400 70,600 680 48,008,000
07/09/2021 70,800 0.60 ▲ 0.85 70,200 72,000 69,500 3,240 229,392,000
06/09/2021 70,200 -2.40 ▼ -3.42 72,600 72,500 69,600 5,770 405,054,000
05/09/2021 71,100 0.10 ▲ 0.14 71,000 71,100 71,000 1,150 81,765,000
03/09/2021 71,100 0.10 ▲ 0.14 71,000 71,100 71,000 1,070 76,077,000
01/09/2021 72,600 -1.50 ▼ -2.07 74,100 74,000 72,500 2,820 204,732,000
31/08/2021 74,100 -2.90 ▼ -3.91 77,000 77,900 74,000 2,980 220,818,000
30/08/2021 77,000 3.70 ▲ 4.81 73,300 78,200 74,200 6,880 529,760,000
27/08/2021 73,300 4.70 ▲ 6.41 68,600 73,300 68,600 9,770 716,141,000
26/08/2021 68,600 0.40 ▲ 0.58 68,200 68,800 68,200 670 45,962,000
25/08/2021 68,200 0.10 ▲ 0.15 68,100 70,000 68,100 1,220 83,204,000
24/08/2021 68,100 -1.00 ▼ -1.47 69,100 70,900 68,100 1,660 113,046,000
23/08/2021 69,100 0.20 ▲ 0.29 69,100 72,400 69,100 1,120 77,392,000
20/08/2021 69,100 -1.50 ▼ -2.17 70,600 71,000 68,700 2,330 161,003,000
19/08/2021 70,600 0.20 ▲ 0.28 70,600 72,000 70,600 2,100 148,260,000
18/08/2021 70,600 1.10 ▲ 1.56 69,500 70,900 70,000 400 28,240,000
17/08/2021 69,500 0.30 ▲ 0.43 69,200 72,000 69,300 1,880 130,660,000
16/08/2021 69,200 0.50 ▲ 0.72 68,700 71,400 69,100 2,090 144,628,000
13/08/2021 68,700 -1.00 ▼ -1.46 69,700 70,500 68,100 1,310 89,997,000
12/08/2021 69,700 -0.80 ▼ -1.15 70,500 71,400 69,700 1,480 103,156,000
11/08/2021 70,500 0.50 ▲ 0.71 70,500 71,000 70,500 410 28,905,000
10/08/2021 70,500 -0.90 ▼ -1.28 71,400 71,400 70,000 1,520 107,160,000
09/08/2021 71,400 0.50 ▲ 0.70 70,900 71,500 70,800 570 40,698,000
06/08/2021 70,900 -0.20 ▼ -0.28 71,100 72,000 70,900 740 52,466,000
05/08/2021 71,100 -0.60 ▼ -0.84 71,700 71,200 71,000 1,150 81,765,000
04/08/2021 71,700 0.60 ▲ 0.84 71,100 72,000 71,000 450 32,265,000
03/08/2021 71,100 0.10 ▲ 0.14 71,000 71,100 71,000 1,070 76,077,000
02/08/2021 71,000 -1.50 ▼ -2.11 72,500 72,300 71,000 800 56,800,000
30/07/2021 72,500 0.50 ▲ 0.69 72,000 72,500 71,500 730 52,925,000
29/07/2021 72,000 -0.50 ▼ -0.69 72,000 72,000 71,000 770 55,440,000
28/07/2021 72,000 0.00 ■■ 0.00 72,000 72,000 72,000 230 16,560,000
27/07/2021 72,000 -0.40 ▼ -0.56 72,400 72,400 72,000 150 10,800,000
26/07/2021 72,400 1.30 ▲ 1.80 71,100 72,400 71,000 130 9,412,000
25/07/2021 71,100 -0.50 ▼ -0.70 71,600 72,400 71,000 170 12,087,000
23/07/2021 71,100 -0.50 ▼ -0.70 71,600 72,400 71,000 170 12,087,000
21/07/2021 72,900 -0.60 ▼ -0.82 73,500 72,900 70,000 270 19,683,000
20/07/2021 72,900 -0.60 ▼ -0.82 73,500 72,900 70,000 380 27,702,000
19/07/2021 73,500 1.10 ▲ 1.50 72,400 75,000 73,500 770 56,595,000
17/07/2021 72,400 -0.60 ▼ -0.83 73,000 76,000 72,000 530 38,372,000
16/07/2021 72,400 -0.60 ▼ -0.83 73,000 76,000 72,000 530 38,372,000
15/07/2021 73,000 -0.10 ▼ -0.14 73,000 73,000 72,800 280 20,440,000
14/07/2021 73,000 2.60 ▲ 3.56 70,400 73,000 70,400 160 11,680,000
13/07/2021 70,400 0.20 ▲ 0.28 70,200 73,000 70,300 660 46,464,000
12/07/2021 70,200 -4.60 ▼ -6.55 74,800 74,800 70,200 1,250 87,750,000
09/07/2021 74,800 0.10 ▲ 0.13 74,800 75,800 74,800 830 62,084,000
08/07/2021 74,800 0.10 ▲ 0.13 74,800 74,900 74,800 870 65,076,000
07/07/2021 74,800 -0.20 ▼ -0.27 75,000 75,000 74,800 1,340 100,232,000
06/07/2021 75,000 2.50 ▲ 3.33 72,500 76,500 72,000 1,490 111,750,000
05/07/2021 72,500 -4.00 ▼ -5.52 76,500 76,500 72,500 4,090 296,525,000
02/07/2021 76,500 -3.00 ▼ -3.92 79,500 78,000 74,000 940 71,910,000
01/07/2021 79,500 -0.30 ▼ -0.38 79,800 79,800 79,500 510 40,545,000
30/06/2021 79,800 0.40 ▲ 0.50 79,400 79,900 78,000 1,410 112,518,000
29/06/2021 79,400 -0.10 ▼ -0.13 79,500 79,600 78,000 300 23,820,000
28/06/2021 79,500 -1.00 ▼ -1.26 80,500 79,500 78,000 870 69,165,000
26/06/2021 80,500 -0.10 ▼ -0.12 80,500 80,500 78,000 760 61,180,000
25/06/2021 80,500 -0.10 ▼ -0.12 80,500 80,500 78,000 760 61,180,000
24/06/2021 80,500 1.50 ▲ 1.86 79,000 80,500 79,000 3,290 264,845,000
23/06/2021 79,000 0.50 ▲ 0.63 78,500 81,000 78,000 4,350 343,650,000
22/06/2021 80,000 0.10 ▲ 0.13 80,000 80,100 78,000 3,370 269,600,000
21/06/2021 80,000 -1.20 ▼ -1.50 80,200 80,000 77,300 3,260 260,800,000
18/06/2021 80,200 -1.00 ▼ -1.25 81,200 81,200 79,500 1,870 149,974,000
17/06/2021 81,200 1.20 ▲ 1.48 80,000 82,000 80,000 2,070 168,084,000
16/06/2021 80,000 3.20 ▲ 4.00 76,800 81,500 77,500 3,180 254,400,000
15/06/2021 76,100 0.10 ▲ 0.13 76,000 76,500 76,000 2,520 191,772,000
14/06/2021 76,000 0.10 ▲ 0.13 76,000 76,100 76,000 1,970 149,720,000
11/06/2021 76,000 2.50 ▲ 3.29 73,500 76,000 74,000 3,420 259,920,000
10/06/2021 73,500 -2.50 ▼ -3.40 76,000 75,900 73,500 4,860 357,210,000
09/06/2021 76,000 0.50 ▲ 0.66 75,500 76,000 74,300 2,530 192,280,000
08/06/2021 75,500 0.10 ▲ 0.13 75,500 76,500 75,500 2,390 180,445,000
07/06/2021 75,500 0.20 ▲ 0.26 75,500 76,600 75,500 1,720 129,860,000
04/06/2021 75,500 2.00 ▲ 2.65 73,500 76,500 73,500 550 41,525,000
03/06/2021 73,500 0.20 ▲ 0.27 73,300 73,700 72,800 4,580 336,630,000
02/06/2021 73,300 0.60 ▲ 0.82 72,700 73,300 72,400 3,140 230,162,000
01/06/2021 72,700 -0.10 ▼ -0.14 72,700 72,700 72,500 3,030 220,281,000
31/05/2021 72,700 0.00 ■■ 0.00 72,700 72,900 72,700 2,170 157,759,000
29/05/2021 72,700 0.20 ▲ 0.28 72,500 72,700 72,000 2,860 207,922,000
28/05/2021 72,700 0.20 ▲ 0.28 72,500 72,700 72,000 2,860 207,922,000
27/05/2021 72,500 -0.10 ▼ -0.14 72,600 72,800 72,100 4,330 313,925,000
26/05/2021 72,600 0.10 ▲ 0.14 72,500 72,700 72,400 4,690 340,494,000
25/05/2021 72,500 0.10 ▲ 0.14 72,500 72,900 72,500 6,400 464,000,000
24/05/2021 72,500 0.10 ▲ 0.14 72,500 72,600 72,200 3,700 268,250,000
22/05/2021 72,500 1.40 ▲ 1.93 71,100 72,600 72,000 7,110 515,475,000
21/05/2021 72,500 1.40 ▲ 1.93 71,100 72,600 72,000 7,110 515,475,000
20/05/2021 71,100 -0.90 ▼ -1.27 72,000 72,000 71,100 6,160 437,976,000
19/05/2021 72,000 1.00 ▲ 1.39 71,000 72,600 71,000 4,170 300,240,000
18/05/2021 71,000 -1.70 ▼ -2.39 72,700 72,900 71,000 5,910 419,610,000
17/05/2021 72,700 -0.10 ▼ -0.14 72,800 73,000 72,500 1,280 93,056,000
15/05/2021 72,800 -0.20 ▼ -0.27 73,000 73,000 72,100 1,750 127,400,000
14/05/2021 72,800 -0.20 ▼ -0.27 73,000 73,000 72,100 1,750 127,400,000
13/05/2021 73,000 -0.30 ▼ -0.41 73,000 73,500 72,000 2,330 170,090,000
12/05/2021 73,000 0.50 ▲ 0.68 72,500 73,500 72,600 3,290 240,170,000
11/05/2021 72,500 -0.10 ▼ -0.14 72,600 72,700 72,500 3,750 271,875,000
10/05/2021 72,600 0.10 ▲ 0.14 72,500 72,600 72,500 3,800 275,880,000
08/05/2021 72,500 -0.10 ▼ -0.14 72,600 72,500 72,100 1,740 126,150,000
07/05/2021 72,500 -0.10 ▼ -0.14 72,600 72,500 72,100 1,740 126,150,000
06/05/2021 72,600 0.10 ▲ 0.14 72,500 72,600 72,500 6,210 450,846,000
05/05/2021 72,500 0.30 ▲ 0.41 72,500 72,900 72,100 5,730 415,425,000
04/05/2021 72,500 -0.10 ▼ -0.14 72,600 72,600 70,000 10,310 747,475,000
03/05/2021 78,600 5.10 ▲ 6.49 73,500 78,600 78,600 90 7,074,000
29/04/2021 72,600 0.10 ▲ 0.14 72,500 72,900 72,000 6,540 474,804,000
28/04/2021 72,500 0.50 ▲ 0.69 72,000 73,000 72,000 7,510 544,475,000
27/04/2021 72,000 0.70 ▲ 0.97 71,300 72,700 71,500 24,580 1,769,760,000
26/04/2021 71,300 0.20 ▲ 0.28 71,100 72,000 71,000 2,710 193,223,000
23/04/2021 71,100 0.10 ▲ 0.14 71,000 72,000 71,000 5,800 412,380,000
22/04/2021 71,000 -1.50 ▼ -2.11 72,500 72,500 70,100 8,570 608,470,000
21/04/2021 72,500 0.50 ▲ 0.69 72,000 72,500 70,000 8,670 628,575,000
20/04/2021 72,500 0.50 ▲ 0.69 72,000 72,500 70,000 8,670 628,575,000
19/04/2021 72,000 1.00 ▲ 1.39 71,000 73,000 71,200 1,970 141,840,000
16/04/2021 71,000 -1.00 ▼ -1.41 72,000 72,300 70,000 3,200 227,200,000
15/04/2021 72,000 -0.10 ▼ -0.14 72,000 72,500 71,900 2,050 147,600,000
14/04/2021 72,000 -0.10 ▼ -0.14 72,000 72,400 71,900 3,810 274,320,000
13/04/2021 72,000 -0.70 ▼ -0.97 72,700 72,700 71,900 4,180 300,960,000
12/04/2021 72,700 0.10 ▲ 0.14 72,600 74,500 71,900 11,250 817,875,000
09/04/2021 72,600 0.20 ▲ 0.28 72,600 73,200 72,600 10,750 780,450,000
08/04/2021 72,600 -0.40 ▼ -0.55 73,000 73,900 72,300 5,290 384,054,000
07/04/2021 73,000 -0.40 ▼ -0.55 73,000 73,800 72,300 5,810 424,130,000
06/04/2021 73,000 -1.00 ▼ -1.37 74,000 74,100 72,500 3,080 224,840,000
05/04/2021 74,000 1.80 ▲ 2.43 72,200 74,200 72,200 2,980 220,520,000
02/04/2021 72,200 -1.30 ▼ -1.80 73,500 73,500 71,000 104,590 7,551,398,000
01/04/2021 73,500 0.20 ▲ 0.27 73,500 73,700 73,000 4,280 314,580,000
31/03/2021 73,500 -0.20 ▼ -0.27 73,700 73,800 72,400 4,040 296,940,000
30/03/2021 73,700 -0.40 ▼ -0.54 74,100 75,000 73,700 1,000 73,700,000
29/03/2021 74,100 0.70 ▲ 0.94 73,400 76,000 74,000 6,250 463,125,000
26/03/2021 73,400 0.70 ▲ 0.95 72,700 73,500 72,600 5,810 426,454,000
25/03/2021 72,700 0.10 ▲ 0.14 72,600 73,000 72,600 6,280 456,556,000
24/03/2021 72,600 -0.10 ▼ -0.14 72,700 72,800 72,400 5,050 366,630,000
23/03/2021 72,700 -0.10 ▼ -0.14 72,800 73,200 72,600 8,880 645,576,000
22/03/2021 72,800 -0.20 ▼ -0.27 73,000 73,600 72,700 8,420 612,976,000
19/03/2021 73,000 0.50 ▲ 0.68 72,500 73,000 71,200 4,140 302,220,000
18/03/2021 72,500 -0.10 ▼ -0.14 72,500 73,000 72,000 5,480 397,300,000
17/03/2021 72,500 0.40 ▲ 0.55 72,100 72,600 71,100 11,470 831,575,000
16/03/2021 72,100 -1.60 ▼ -2.22 73,700 73,700 71,100 4,430 319,403,000
15/03/2021 73,700 4.20 ▲ 5.70 69,500 73,800 69,800 20,120 1,482,844,000
12/03/2021 69,500 -0.50 ▼ -0.72 70,000 70,000 68,000 6,470 449,665,000
11/03/2021 70,000 3.00 ▲ 4.29 67,000 70,000 67,000 6,980 488,600,000
10/03/2021 67,000 1.50 ▲ 2.24 65,500 67,000 65,000 6,740 451,580,000
09/03/2021 65,500 -0.50 ▼ -0.76 66,000 67,000 65,100 3,980 260,690,000
08/03/2021 66,000 2.30 ▲ 3.48 63,700 67,000 63,800 12,930 853,380,000
05/03/2021 63,700 0.70 ▲ 1.10 63,000 64,200 62,500 7,520 479,024,000
04/03/2021 63,000 -0.50 ▼ -0.79 63,500 64,200 63,000 5,000 315,000,000
03/03/2021 63,500 1.00 ▲ 1.57 62,500 63,800 62,600 7,670 487,045,000
02/03/2021 62,500 -1.30 ▼ -2.08 63,800 64,200 62,500 8,110 506,875,000
01/03/2021 63,800 0.20 ▲ 0.31 63,600 64,000 63,300 6,890 439,582,000
26/02/2021 63,600 0.60 ▲ 0.94 63,000 65,000 61,300 6,440 409,584,000
25/02/2021 63,000 1.60 ▲ 2.54 61,400 63,300 61,400 9,630 606,690,000
24/02/2021 61,400 -0.30 ▼ -0.49 61,700 62,500 61,100 8,760 537,864,000
23/02/2021 61,700 -1.30 ▼ -2.11 63,000 63,000 61,000 9,470 584,299,000
22/02/2021 63,000 -0.90 ▼ -1.43 63,900 63,900 62,800 9,720 612,360,000
19/02/2021 63,900 3.30 ▲ 5.16 60,600 64,800 63,000 14,090 900,351,000
18/02/2021 60,600 3.90 ▲ 6.44 56,700 60,600 57,500 29,000 1,757,400,000
17/02/2021 56,700 0.70 ▲ 1.23 56,000 57,000 55,500 6,140 348,138,000
10/02/2021 56,000 0.70 ▲ 1.25 55,300 56,000 53,500 3,200 179,200,000
09/02/2021 56,000 0.70 ▲ 1.25 55,300 56,000 53,500 3,200 179,200,000
08/02/2021 55,300 -0.70 ▼ -1.27 56,000 56,900 55,300 1,220 67,466,000
05/02/2021 56,000 0.30 ▲ 0.54 55,700 56,600 55,400 540 30,240,000
05/01/2021 58,000 0.20 ▲ 0.34 58,000 58,300 58,000 600 34,800,000
04/01/2021 58,000 1.70 ▲ 2.93 56,300 59,000 56,500 14,950 867,100,000
01/01/2021 56,300 0.50 ▲ 0.89 55,800 56,500 55,800 85,560 4,817,028,000
31/12/2020 56,300 0.50 ▲ 0.89 55,800 56,500 55,800 85,560 4,817,028,000
30/12/2020 55,800 0.10 ▲ 0.18 55,700 56,000 55,500 48,610 2,712,438,000
29/12/2020 55,700 0.20 ▲ 0.36 55,500 56,100 55,400 6,286 350,130,200
28/12/2020 55,500 -0.70 ▼ -1.26 56,200 56,500 55,500 9,711 538,960,500
27/12/2020 56,200 0.80 ▲ 1.42 55,400 56,400 55,200 3,768 211,761,600
25/12/2020 56,200 0.80 ▲ 1.42 55,400 56,400 55,200 3,768 211,761,600
24/12/2020 55,400 -0.60 ▼ -1.08 56,000 56,800 54,600 3,437 190,409,800
23/12/2020 56,000 0.40 ▲ 0.71 55,600 56,900 55,300 8,101 453,656,000
22/12/2020 55,600 0.00 ■■ 0.00 55,600 55,900 55,200 9,637 535,817,200
21/12/2020 55,600 -0.20 ▼ -0.36 55,800 56,300 55,500 7,759 431,400,400
20/12/2020 55,800 -0.10 ▼ -0.18 55,900 56,000 55,600 5,382 300,315,600
18/12/2020 55,800 -0.10 ▼ -0.18 55,900 56,000 55,600 5,382 300,315,600
17/12/2020 55,900 -0.50 ▼ -0.89 56,400 56,900 55,400 6,058 338,642,200
16/12/2020 56,400 0.20 ▲ 0.35 56,200 57,000 56,200 6,181 348,608,400
15/12/2020 56,200 -0.60 ▼ -1.07 56,800 57,100 56,200 6,081 341,752,200
14/12/2020 56,800 0.90 ▲ 1.58 55,900 57,200 55,600 16,387 930,781,600
13/12/2020 55,900 1.10 ▲ 1.97 54,800 55,900 54,300 12,105 676,669,500
11/12/2020 55,900 1.10 ▲ 1.97 54,800 55,900 54,300 12,105 676,669,500
10/12/2020 54,800 -0.20 ▼ -0.36 55,000 55,000 54,200 7,794 427,111,200
09/12/2020 55,000 0.00 ■■ 0.00 55,000 55,400 54,600 8,711 479,105,000
08/12/2020 55,000 -0.50 ▼ -0.91 55,500 55,500 54,500 6,512 358,160,000
07/12/2020 55,500 0.10 ▲ 0.18 55,400 55,800 55,200 5,010 278,055,000
04/12/2020 55,400 -0.10 ▼ -0.18 55,500 55,900 55,200 24,050 1,332,370,000
03/12/2020 55,500 -0.60 ▼ -1.08 56,100 56,500 55,000 7,480 415,140,000
02/12/2020 56,100 2.30 ▲ 4.10 53,800 56,700 54,100 16,350 917,235,000
01/12/2020 53,800 0.00 ■■ 0.00 53,800 54,000 52,300 9,113 490,279,400
30/11/2020 55,200 0.40 ▲ 0.72 54,800 55,900 54,900 53,000 2,925,600,000
27/11/2020 55,200 0.40 ▲ 0.72 54,800 55,900 54,900 53,000 2,925,600,000
26/11/2020 54,800 -0.10 ▼ -0.18 54,900 56,000 54,100 70,380 3,856,824,000
25/11/2020 54,900 3.50 ▲ 6.38 51,400 54,900 51,500 366,280 20,108,772,000
24/11/2020 51,400 -0.40 ▼ -0.78 51,800 52,200 51,400 64,510 3,315,814,000
23/11/2020 51,800 -0.20 ▼ -0.39 52,000 52,400 51,500 41,310 2,139,858,000
20/11/2020 52,000 0.00 ■■ 0.00 52,000 52,300 51,500 8,392 436,384,000
19/11/2020 52,000 0.30 ▲ 0.58 51,700 52,000 51,200 2,710 140,920,000
18/11/2020 51,700 0.10 ▲ 0.19 51,600 52,300 50,800 134,080 6,931,936,000
17/11/2020 51,600 1.00 ▲ 1.94 50,600 51,600 50,800 4,713 243,190,800
16/11/2020 50,600 -1.90 ▼ -3.75 52,500 52,500 50,100 15,744 796,646,400
13/11/2020 52,500 0.30 ▲ 0.57 52,200 53,300 51,800 9,152 480,480,000
12/11/2020 52,200 -1.10 ▼ -2.11 53,300 53,600 51,700 29,841 1,557,700,200
11/11/2020 53,300 0.30 ▲ 0.56 53,000 54,000 52,600 23,934 1,275,682,200
10/11/2020 53,000 0.50 ▲ 0.94 52,500 53,300 52,700 14,305 758,165,000
09/11/2020 52,500 2.00 ▲ 3.81 50,500 52,800 50,500 28,910 1,517,775,000
06/11/2020 50,500 1.50 ▲ 2.97 49,050 50,800 49,050 20,969 1,058,934,500
05/11/2020 49,050 -0.40 ▼ -0.82 49,450 49,500 48,950 9,783 479,856,150
04/11/2020 49,450 0.00 ■■ 0.00 49,500 49,600 49,000 16,820 831,749,000
03/11/2020 49,500 0.00 ■■ 0.00 49,550 49,750 49,300 12,516 619,542,000
02/11/2020 49,550 0.40 ▲ 0.81 49,100 49,800 49,100 20,630 1,022,216,500
01/11/2020 49,100 0.10 ▲ 0.20 49,000 49,900 48,000 15,091 740,968,100
30/10/2020 49,100 0.10 ▲ 0.20 49,000 49,900 48,000 15,091 740,968,100
29/10/2020 49,000 2.70 ▲ 5.51 46,300 49,500 46,100 44,801 2,195,249,000
28/10/2020 46,300 -0.40 ▼ -0.86 46,650 47,400 46,300 4,657 215,619,100
27/10/2020 46,650 0.00 ■■ 0.00 46,650 46,700 46,200 3,245 151,379,250
26/10/2020 46,650 0.00 ■■ 0.00 46,600 47,000 46,200 3,461 161,455,650
23/10/2020 46,600 0.20 ▲ 0.43 46,400 46,700 46,100 4,841 225,590,600
22/10/2020 46,400 -0.40 ▼ -0.86 46,750 46,750 46,300 2,138 99,203,200
21/10/2020 46,750 0.00 ■■ 0.00 46,700 47,250 46,500 4,125 192,843,750
20/10/2020 46,700 -0.40 ▼ -0.86 47,100 47,200 46,400 7,496 350,063,200
19/10/2020 47,100 -0.20 ▼ -0.42 47,300 47,500 47,000 4,919 231,684,900
18/10/2020 47,300 -0.20 ▼ -0.42 47,500 47,700 46,700 10,173 481,182,900
16/10/2020 47,300 -0.20 ▼ -0.42 47,500 47,700 46,700 10,173 481,182,900
15/10/2020 47,500 -0.10 ▼ -0.21 47,600 47,900 47,200 51,270 2,435,325,000
14/10/2020 47,600 -0.20 ▼ -0.42 47,800 48,000 47,450 5,394 256,754,400
13/10/2020 47,800 0.50 ▲ 1.05 47,300 48,300 47,200 10,262 490,523,600
12/10/2020 47,300 -0.20 ▼ -0.42 47,500 47,700 47,300 4,034 190,808,200
10/10/2020 47,500 -0.20 ▼ -0.42 47,700 47,900 47,500 3,791 180,072,500
09/10/2020 47,500 -0.20 ▼ -0.42 47,700 47,900 47,500 3,791 180,072,500
08/10/2020 47,700 0.00 ■■ 0.00 47,700 47,950 47,600 6,004 286,390,800
07/10/2020 47,700 -0.30 ▼ -0.63 48,000 48,000 47,600 5,853 279,188,100
06/10/2020 48,000 0.10 ▲ 0.21 47,850 48,100 47,700 5,240 251,520,000
05/10/2020 47,850 0.00 ■■ 0.00 47,850 48,300 47,700 4,091 195,754,350
04/10/2020 47,850 -0.20 ▼ -0.42 48,050 48,050 47,400 9,335 446,679,750
02/10/2020 47,850 -0.20 ▼ -0.42 48,050 48,050 47,400 9,335 446,679,750
01/10/2020 48,050 0.00 ■■ 0.00 48,000 48,400 47,800 7,427 356,867,350
30/09/2020 48,000 0.20 ▲ 0.42 47,800 48,000 47,500 5,236 251,328,000
29/09/2020 47,800 -0.40 ▼ -0.84 48,200 48,350 47,800 7,153 341,913,400
28/09/2020 48,200 0.20 ▲ 0.41 48,000 48,500 47,900 7,517 362,319,400
25/09/2020 48,000 -0.10 ▼ -0.21 48,150 48,200 47,600 13,320 639,360,000
24/09/2020 48,150 -0.30 ▼ -0.62 48,400 48,450 48,150 6,910 332,716,500
23/09/2020 48,400 -0.10 ▼ -0.21 48,550 48,900 48,150 9,488 459,219,200
22/09/2020 48,550 -0.60 ▼ -1.24 49,100 49,200 48,150 16,298 791,267,900
21/09/2020 49,100 0.00 ■■ 0.00 49,150 49,800 49,100 12,158 596,957,800
18/09/2020 49,150 -0.30 ▼ -0.61 49,400 49,900 49,150 12,526 615,652,900
17/09/2020 49,400 0.00 ■■ 0.00 49,400 50,500 49,000 14,828 732,503,200
16/09/2020 49,400 -0.10 ▼ -0.20 49,500 49,500 49,000 7,124 351,925,600
15/09/2020 49,500 1.40 ▲ 2.83 48,150 49,950 48,150 37,018 1,832,391,000
14/09/2020 48,150 0.50 ▲ 1.04 47,600 48,500 47,400 15,317 737,513,550
11/09/2020 47,600 0.00 ■■ 0.00 47,650 47,650 47,200 5,180 246,568,000
10/09/2020 47,650 0.00 ■■ 0.00 47,650 48,000 47,550 5,723 272,700,950
09/09/2020 47,650 -0.35 ▼ -0.73 48,000 47,800 47,400 64,340 3,065,801,000
08/09/2020 48,000 0.50 ▲ 1.04 47,500 48,000 47,200 6,809 326,832,000
07/09/2020 47,500 0.30 ▲ 0.63 47,250 47,800 47,300 7,963 378,242,500
04/09/2020 47,250 0.00 ■■ 0.00 47,250 47,500 46,600 10,787 509,685,750
03/09/2020 47,250 0.00 ■■ 0.00 47,250 47,500 47,100 6,805 321,536,250
02/09/2020 47,250 -0.10 ▼ -0.21 47,350 47,500 46,900 6,173 291,674,250
01/09/2020 47,250 -0.10 ▼ -0.21 47,350 47,500 46,900 6,173 291,674,250
31/08/2020 47,350 -1.10 ▼ -2.32 48,400 48,400 47,050 16,396 776,350,600
28/08/2020 48,400 0.30 ▲ 0.62 48,100 48,800 48,100 13,964 675,857,600
27/08/2020 48,100 0.00 ■■ 0.00 48,100 48,500 47,700 10,308 495,814,800
26/08/2020 48,100 0.00 ■■ 0.00 48,150 49,500 47,800 15,757 757,911,700
25/08/2020 48,150 -0.10 ▼ -0.21 48,300 48,500 47,800 12,370 595,615,500
24/08/2020 48,300 0.60 ▲ 1.24 47,700 48,700 47,700 13,814 667,216,200
23/08/2020 47,700 1.80 ▲ 3.77 45,900 49,000 45,700 34,863 1,662,965,100
21/08/2020 47,700 1.80 ▲ 3.77 45,900 49,000 45,700 34,863 1,662,965,100
20/08/2020 45,900 -0.60 ▼ -1.31 46,500 46,400 45,600 13,674 627,636,600
19/08/2020 46,500 0.00 ■■ 0.00 46,450 46,800 45,700 13,267 616,915,500
18/08/2020 46,450 0.00 ■■ 0.00 46,450 47,000 46,000 16,451 764,148,950
17/08/2020 46,450 1.20 ▲ 2.58 45,300 46,700 44,700 16,972 788,349,400
14/08/2020 45,300 1.50 ▲ 3.31 43,800 45,850 43,600 30,265 1,371,004,500
13/08/2020 43,800 0.20 ▲ 0.46 43,600 43,850 43,450 8,554 374,665,200
12/08/2020 43,600 -0.30 ▼ -0.69 43,900 44,000 43,600 4,636 202,129,600
11/08/2020 43,900 0.00 ■■ 0.00 43,900 44,000 43,750 5,901 259,053,900
10/08/2020 43,900 -0.10 ▼ -0.23 43,950 44,250 43,750 5,897 258,878,300
07/08/2020 43,950 0.00 ■■ 0.00 44,000 44,050 43,650 4,073 179,008,350
06/08/2020 44,000 -0.20 ▼ -0.45 44,200 44,600 43,700 8,432 371,008,000
05/08/2020 44,200 -0.30 ▼ -0.68 44,500 44,900 43,700 6,886 304,361,200
04/08/2020 44,500 0.50 ▲ 1.12 43,950 45,000 44,000 3,645 162,202,500
03/08/2020 43,950 0.80 ▲ 1.82 43,200 44,000 43,200 10,020 440,379,000
31/07/2020 43,200 1.20 ▲ 2.78 42,000 43,400 42,050 8,794 379,900,800
30/07/2020 42,000 0.30 ▲ 0.71 41,700 43,000 41,100 2,229 93,618,000
29/07/2020 41,700 -0.70 ▼ -1.68 42,400 43,050 40,000 4,434 184,897,800
28/07/2020 42,400 2.80 ▲ 6.60 39,650 42,400 39,700 7,074 299,937,600
27/07/2020 39,650 -2.90 ▼ -7.31 42,500 42,500 39,600 9,056 359,070,400
26/07/2020 42,500 -2.50 ▼ -5.88 45,000 45,100 42,000 14,170 602,225,000
24/07/2020 42,500 -2.50 ▼ -5.88 45,000 45,100 42,000 14,170 602,225,000
23/07/2020 45,000 -0.10 ▼ -0.22 45,100 45,800 44,500 3,397 152,865,000
22/07/2020 45,100 -0.90 ▼ -2.00 46,000 46,000 45,000 3,978 179,407,800
21/07/2020 46,000 0.00 ■■ 0.00 46,000 46,200 45,800 3,480 160,080,000
20/07/2020 46,000 0.50 ▲ 1.09 45,500 46,600 45,750 7,149 328,854,000
19/07/2020 45,500 0.00 ■■ 0.00 45,500 46,600 44,400 12,940 588,770,000
17/07/2020 45,500 0.00 ■■ 0.00 45,500 46,600 44,400 12,940 588,770,000
16/07/2020 45,500 -0.90 ▼ -1.98 46,400 46,500 43,200 7,339 333,924,500
15/07/2020 46,400 0.10 ▲ 0.22 46,300 46,900 46,300 4,676 216,966,400
14/07/2020 46,300 -12.90 ▼ -27.86 59,200 47,000 46,000 15,675 725,752,500
13/07/2020 59,200 0.70 ▲ 1.18 58,500 59,400 58,000 16,450 973,840,000
10/07/2020 58,500 0.10 ▲ 0.17 58,400 58,800 58,100 9,149 535,216,500
09/07/2020 58,400 0.40 ▲ 0.68 58,000 58,400 58,000 6,009 350,925,600
08/07/2020 58,000 0.00 ■■ 0.00 58,000 58,500 58,000 3,802 220,516,000
07/07/2020 58,000 -0.40 ▼ -0.69 58,400 58,800 58,000 6,778 393,124,000
06/07/2020 58,400 -0.40 ▼ -0.68 58,800 58,900 58,400 3,389 197,917,600
04/07/2020 58,800 0.90 ▲ 1.53 57,900 58,800 57,800 4,244 249,547,200
03/07/2020 58,800 0.90 ▲ 1.53 57,900 58,800 57,800 4,244 249,547,200
02/07/2020 57,900 0.90 ▲ 1.55 57,000 58,000 57,100 3,400 196,860,000
01/07/2020 57,000 0.50 ▲ 0.88 56,500 57,500 56,000 2,159 123,063,000
30/06/2020 56,500 -0.10 ▼ -0.18 56,600 56,700 56,000 3,317 187,410,500
29/06/2020 56,600 -1.40 ▼ -2.47 58,000 58,000 56,000 3,222 182,365,200
27/06/2020 58,000 -0.50 ▼ -0.86 58,000 58,800 57,500 14,340 831,720,000
26/06/2020 58,000 -0.50 ▼ -0.86 58,000 58,800 57,500 14,340 831,720,000
25/06/2020 58,000 -0.70 ▼ -1.21 58,700 58,700 58,000 5,707 331,006,000
24/06/2020 58,700 0.70 ▲ 1.19 58,000 59,000 57,700 7,724 453,398,800
23/06/2020 58,000 1.70 ▲ 2.93 56,300 58,000 55,500 4,061 235,538,000
22/06/2020 56,300 0.80 ▲ 1.42 55,500 56,500 55,400 1,185 66,715,500
19/06/2020 55,500 0.00 ■■ 0.00 55,500 56,000 55,200 2,225 123,487,500
18/06/2020 55,500 -0.50 ▼ -0.90 56,000 55,800 54,600 802 44,511,000
17/06/2020 56,000 -0.50 ▼ -0.89 56,000 56,000 55,400 14,260 798,560,000
16/06/2020 56,000 1.00 ▲ 1.79 55,000 56,500 55,100 908 50,848,000
15/06/2020 55,000 -0.40 ▼ -0.73 55,400 57,100 54,100 3,719 204,545,000
14/06/2020 55,400 -0.80 ▼ -1.44 56,200 57,000 53,000 9,118 505,137,200
12/06/2020 55,400 -0.80 ▼ -1.44 56,200 57,000 53,000 9,118 505,137,200
11/06/2020 56,200 -2.20 ▼ -3.91 58,400 58,400 56,200 6,648 373,617,600
10/06/2020 58,400 -0.10 ▼ -0.17 58,500 59,000 57,600 1,873 109,383,200
09/06/2020 58,500 -0.30 ▼ -0.51 58,800 59,500 57,700 6,194 362,349,000
08/06/2020 58,800 -1.10 ▼ -1.87 59,900 59,900 58,500 9,191 540,430,800
06/06/2020 59,900 -0.40 ▼ -0.67 60,300 60,100 57,000 9,391 562,520,900
05/06/2020 59,900 -0.40 ▼ -0.67 60,300 60,100 57,000 9,391 562,520,900
04/06/2020 60,300 0.50 ▲ 0.83 59,800 61,900 59,500 11,838 713,831,400
03/06/2020 59,800 2.30 ▲ 3.85 57,500 59,900 57,500 11,567 691,706,600
02/06/2020 57,500 1.40 ▲ 2.43 56,100 59,500 56,800 14,689 844,617,500
01/06/2020 56,100 1.90 ▲ 3.39 54,200 57,000 54,600 13,607 763,352,700
31/05/2020 54,200 0.20 ▲ 0.37 54,000 54,400 54,000 2,126 115,229,200
29/05/2020 54,200 0.20 ▲ 0.37 54,000 54,400 54,000 2,126 115,229,200
28/05/2020 54,000 0.60 ▲ 1.11 53,400 54,500 53,200 1,829 98,766,000
27/05/2020 53,400 -0.60 ▼ -1.12 54,000 54,900 53,300 8,869 473,604,600
26/05/2020 54,000 0.10 ▲ 0.19 53,900 54,700 53,200 4,251 229,554,000
25/05/2020 53,900 1.00 ▲ 1.86 52,900 54,000 53,100 809 43,605,100
24/05/2020 52,900 -0.60 ▼ -1.13 53,500 53,700 52,900 7,041 372,468,900
22/05/2020 52,900 -0.60 ▼ -1.13 53,500 53,700 52,900 7,041 372,468,900
21/05/2020 53,500 -0.50 ▼ -0.93 54,000 54,700 53,500 6,293 336,675,500
20/05/2020 54,000 0.00 ■■ 0.00 54,000 55,000 53,600 1,881 101,574,000
19/05/2020 54,000 -1.80 ▼ -3.33 55,800 56,000 54,000 4,386 236,844,000
18/05/2020 55,800 -0.20 ▼ -0.36 56,000 56,000 55,000 4,302 240,051,600
17/05/2020 56,000 -0.10 ▼ -0.18 56,100 57,000 56,000 9,510 532,560,000
15/05/2020 56,000 -0.10 ▼ -0.18 56,100 57,000 56,000 9,510 532,560,000
14/05/2020 56,100 1.90 ▲ 3.39 54,200 56,200 54,700 12,020 674,322,000
13/05/2020 54,200 0.10 ▲ 0.18 54,100 54,500 53,800 1,877 101,733,400
12/05/2020 54,100 0.10 ▲ 0.18 54,000 54,900 53,900 1,836 99,327,600
11/05/2020 54,000 1.00 ▲ 1.85 53,000 55,000 53,000 10,054 542,916,000
10/05/2020 53,000 0.00 ■■ 0.00 53,000 53,400 52,600 3,641 192,973,000
08/05/2020 53,000 0.00 ■■ 0.00 53,000 53,400 52,600 3,641 192,973,000
07/05/2020 53,000 0.20 ▲ 0.38 52,800 53,300 52,200 3,288 174,264,000
06/05/2020 52,800 0.30 ▲ 0.57 52,500 53,000 52,100 1,699 89,707,200
05/05/2020 52,500 0.40 ▲ 0.76 52,100 53,000 52,500 2,501 131,302,500
04/05/2020 52,100 -1.40 ▼ -2.69 53,500 53,500 51,600 2,128 110,868,800
01/05/2020 53,500 -0.10 ▼ -0.19 53,600 54,400 53,500 2,205 117,967,500
30/04/2020 53,500 -0.10 ▼ -0.19 53,600 54,400 53,500 2,205 117,967,500
29/04/2020 53,500 -0.10 ▼ -0.19 53,600 54,400 53,500 2,205 117,967,500
28/04/2020 53,600 0.60 ▲ 1.12 53,000 54,200 53,100 1,571 84,205,600
27/04/2020 53,000 -0.50 ▼ -0.94 53,500 54,000 53,000 2,642 140,026,000
26/04/2020 53,500 -0.30 ▼ -0.56 53,800 54,000 53,200 2,434 130,219,000
24/04/2020 53,500 -0.30 ▼ -0.56 53,800 54,000 53,200 2,434 130,219,000
23/04/2020 53,800 0.80 ▲ 1.49 53,000 54,900 53,600 2,323 124,977,400
22/04/2020 53,000 0.00 ■■ 0.00 53,000 53,500 52,000 4,602 243,906,000
21/04/2020 53,000 -2.00 ▼ -3.77 55,000 55,100 52,000 6,715 355,895,000
20/04/2020 55,000 1.40 ▲ 2.55 53,600 57,000 55,000 16,407 902,385,000
19/04/2020 53,600 2.80 ▲ 5.22 50,800 53,900 51,000 7,216 386,777,600
17/04/2020 53,600 2.80 ▲ 5.22 50,800 53,900 51,000 7,216 386,777,600
16/04/2020 50,800 0.10 ▲ 0.20 50,700 51,000 50,000 4,952 251,561,600
15/04/2020 50,700 0.20 ▲ 0.39 50,500 51,000 50,200 2,977 150,933,900
14/04/2020 50,500 0.00 ■■ 0.00 50,500 50,500 49,300 6,377 322,038,500
13/04/2020 50,500 1.70 ▲ 3.37 48,800 51,000 49,000 10,391 524,745,500
12/04/2020 48,800 0.00 ■■ 0.00 48,800 49,000 48,000 5,660 276,208,000
10/04/2020 48,800 0.00 ■■ 0.00 48,800 49,000 48,000 5,660 276,208,000
09/04/2020 48,800 0.80 ▲ 1.64 48,000 49,400 48,000 3,660 178,608,000
08/04/2020 48,000 0.60 ▲ 1.25 47,400 48,200 46,500 4,145 198,960,000
07/04/2020 47,400 0.40 ▲ 0.84 46,950 47,500 46,000 5,866 278,048,400
06/04/2020 46,950 2.70 ▲ 5.75 44,300 46,950 44,500 7,605 357,054,750
03/04/2020 44,300 1.30 ▲ 2.93 43,050 44,300 43,050 3,673 162,713,900
02/04/2020 43,050 0.60 ▲ 1.39 42,400 43,800 40,000 1,415 60,915,750
01/04/2020 43,050 0.60 ▲ 1.39 42,400 43,800 40,000 1,415 60,915,750
31/03/2020 42,400 0.40 ▲ 0.94 42,050 44,500 39,500 7,483 317,279,200
30/03/2020 42,050 0.00 ■■ 0.00 42,050 42,050 39,150 15,474 650,681,700
29/03/2020 42,050 -1.60 ▼ -3.80 43,600 44,300 42,000 12,945 544,337,250
27/03/2020 42,050 -1.60 ▼ -3.80 43,600 44,300 42,000 12,945 544,337,250
26/03/2020 43,600 -2.30 ▼ -5.28 45,900 45,900 43,600 11,463 499,786,800
25/03/2020 45,900 1.60 ▲ 3.49 44,350 45,900 43,100 13,206 606,155,400
24/03/2020 44,350 -3.30 ▼ -7.44 47,650 47,000 44,350 19,471 863,538,850
23/03/2020 47,650 -3.60 ▼ -7.56 51,200 50,000 47,650 15,647 745,579,550
22/03/2020 51,200 0.20 ▲ 0.39 51,000 52,000 51,000 3,484 178,380,800
20/03/2020 51,200 0.20 ▲ 0.39 51,000 52,000 51,000 3,484 178,380,800
19/03/2020 51,000 -1.30 ▼ -2.55 52,300 52,000 50,500 7,244 369,444,000
18/03/2020 52,300 -0.80 ▼ -1.53 53,100 54,800 52,300 5,374 281,060,200
17/03/2020 53,100 1.30 ▲ 2.45 51,800 53,900 51,800 5,481 291,041,100
16/03/2020 51,800 -3.70 ▼ -7.14 55,500 56,000 51,800 72,470 3,753,946,000
14/03/2020 55,500 0.60 ▲ 1.08 54,900 55,900 51,100 82,690 4,589,295,000
13/03/2020 55,500 0.60 ▲ 1.08 54,900 55,900 51,100 82,690 4,589,295,000
12/03/2020 54,900 -4.10 ▼ -7.47 59,000 58,000 54,900 183,080 10,051,092,000
11/03/2020 59,000 0.80 ▲ 1.36 58,200 59,500 56,500 146,550 8,646,450,000
10/03/2020 58,200 1.20 ▲ 2.06 57,000 60,400 56,000 8,432 490,742,400
09/03/2020 57,000 -4.20 ▼ -7.37 61,200 60,500 57,000 13,212 753,084,000
07/03/2020 61,200 0.50 ▲ 0.82 60,700 62,500 60,200 9,896 605,635,200
06/03/2020 61,200 0.50 ▲ 0.82 60,700 62,500 60,200 9,896 605,635,200
05/03/2020 60,700 2.40 ▲ 3.95 58,300 61,900 59,600 15,798 958,938,600
04/03/2020 58,300 -0.40 ▼ -0.69 58,700 58,700 57,900 5,390 314,237,000
03/03/2020 58,700 0.70 ▲ 1.19 58,000 59,600 57,900 7,215 423,520,500
02/03/2020 58,000 -0.30 ▼ -0.52 58,300 59,200 57,800 4,405 255,490,000
28/02/2020 58,300 -0.20 ▼ -0.34 58,500 59,600 57,400 8,055 469,606,500
27/02/2020 58,500 -1.60 ▼ -2.74 60,100 60,100 58,000 16,312 954,252,000
26/02/2020 60,100 -0.50 ▼ -0.83 60,600 62,000 60,100 11,330 680,933,000
25/02/2020 60,600 -1.40 ▼ -2.31 62,000 62,000 60,600 12,570 761,742,000
24/02/2020 62,000 0.10 ▲ 0.16 61,900 63,500 60,000 21,214 1,315,268,000
21/02/2020 61,900 1.40 ▲ 2.26 60,500 62,600 59,800 23,899 1,479,348,100
20/02/2020 60,500 -0.90 ▼ -1.49 61,400 62,000 59,500 10,190 616,495,000
19/02/2020 61,400 0.60 ▲ 0.98 60,800 64,900 60,800 25,856 1,587,558,400
18/02/2020 60,800 3.90 ▲ 6.41 56,900 60,800 56,900 38,849 2,362,019,200
17/02/2020 56,900 -0.90 ▼ -1.58 57,800 58,600 56,200 5,858 333,320,200
15/02/2020 57,800 0.30 ▲ 0.52 57,500 58,000 57,300 11,814 682,849,200
14/02/2020 57,800 0.30 ▲ 0.52 57,500 58,000 57,300 11,814 682,849,200
13/02/2020 57,500 0.10 ▲ 0.17 57,400 60,000 57,500 16,266 935,295,000
12/02/2020 57,400 1.30 ▲ 2.26 56,100 57,800 56,100 15,250 875,350,000
11/02/2020 56,100 1.30 ▲ 2.32 54,800 57,000 54,000 14,619 820,125,900
10/02/2020 54,800 1.30 ▲ 2.37 53,500 56,100 54,300 12,556 688,068,800
09/02/2020 53,500 1.80 ▲ 3.36 51,700 54,000 51,500 4,440 237,540,000
07/02/2020 53,500 1.80 ▲ 3.36 51,700 54,000 51,500 4,440 237,540,000
06/02/2020 51,700 -1.30 ▼ -2.51 53,000 52,500 51,200 14,949 772,863,300
05/02/2020 53,000 -1.30 ▼ -2.45 54,300 53,100 50,600 9,167 485,851,000
04/02/2020 54,300 -1.70 ▼ -3.13 56,000 55,000 53,000 5,952 323,193,600
03/02/2020 56,000 1.20 ▲ 2.14 54,800 58,600 56,000 33,963 1,901,928,000
02/02/2020 54,800 3.50 ▲ 6.39 51,300 54,800 52,200 18,886 1,034,952,800
31/01/2020 54,800 3.50 ▲ 6.39 51,300 54,800 52,200 18,886 1,034,952,800
30/01/2020 51,300 1.30 ▲ 2.53 50,000 51,900 50,200 2,783 142,767,900
29/01/2020 50,000 0.50 ▲ 1.00 49,500 50,800 49,050 2,085 104,250,000
28/01/2020 50,000 0.50 ▲ 1.00 49,500 50,800 49,050 2,085 104,250,000
27/01/2020 50,000 0.50 ▲ 1.00 49,500 50,800 49,050 2,085 104,250,000
26/01/2020 50,000 0.50 ▲ 1.00 49,500 50,800 49,050 2,085 104,250,000
24/01/2020 50,000 0.50 ▲ 1.00 49,500 50,800 49,050 2,085 104,250,000
23/01/2020 50,000 0.50 ▲ 1.00 49,500 50,800 49,050 2,085 104,250,000
22/01/2020 50,000 0.50 ▲ 1.00 49,500 50,800 49,050 2,085 104,250,000
21/01/2020 49,500 0.50 ▲ 1.01 49,000 49,700 49,000 8,820 436,590,000
20/01/2020 49,000 -0.15 ▼ -0.31 49,150 50,000 49,000 12,470 611,030,000
17/01/2020 49,150 0.15 ▲ 0.31 49,000 49,150 48,350 6,570 322,915,500
16/01/2020 49,000 -0.50 ▼ -1.02 49,000 49,000 48,500 3,530 172,970,000
15/01/2020 49,000 -0.50 ▼ -1.02 49,500 49,500 49,000 1,150 56,350,000
14/01/2020 49,000 -0.40 ▼ -0.82 49,400 49,550 49,000 2,630 128,870,000
13/01/2020 49,400 -0.10 ▼ -0.20 49,550 49,400 48,150 134 6,619,600
10/01/2020 49,550 0.60 ▲ 1.21 48,950 49,850 49,400 1,170 57,973,500
09/01/2020 48,950 0.60 ▲ 1.23 48,400 48,950 48,050 791 38,719,450
08/01/2020 48,400 -0.10 ▼ -0.21 48,500 48,850 48,300 808 39,107,200
07/01/2020 48,500 -0.50 ▼ -1.03 49,000 48,550 48,400 445 21,582,500
06/01/2020 49,000 1.00 ▲ 2.04 48,000 49,000 48,000 609 29,841,000
03/01/2020 48,000 -0.20 ▼ -0.42 48,200 50,400 48,000 712 34,176,000
02/01/2020 48,200 0.20 ▲ 0.41 48,000 49,750 48,200 101 4,868,200
31/12/2019 48,000 -0.30 ▼ -0.63 48,300 48,700 48,000 1,929 92,592,000
30/12/2019 48,300 -0.50 ▼ -1.04 48,800 49,100 48,300 1,209 58,394,700
28/12/2019 48,800 -0.20 ▼ -0.41 49,000 49,000 47,500 1,073 52,362,400
27/12/2019 48,800 -0.20 ▼ -0.41 49,000 49,000 47,500 1,073 52,362,400
26/12/2019 49,000 0.30 ▲ 0.61 48,700 50,700 48,800 158 7,742,000
25/12/2019 48,700 -1.30 ▼ -2.67 50,000 49,950 48,000 811 39,495,700
24/12/2019 50,000 0.00 ■■ 0.00 50,000 50,000 49,000 411 20,550,000
23/12/2019 50,000 -1.00 ▼ -2.00 51,000 51,000 50,000 885 44,250,000
21/12/2019 51,000 -1.40 ▼ -2.75 52,400 52,000 51,000 9,370 477,870,000
20/12/2019 51,000 -1.40 ▼ -2.75 52,400 52,000 51,000 9,370 477,870,000
19/12/2019 52,400 0.00 ■■ 0.00 52,400 52,400 52,400 64 3,353,600
18/12/2019 52,400 0.00 ■■ 0.00 52,400 52,800 51,500 657 34,426,800
17/12/2019 52,400 0.20 ▲ 0.38 52,200 53,000 51,500 1,511 79,176,400
16/12/2019 52,200 0.00 ■■ 0.00 52,200 52,500 52,200 290 15,138,000
13/12/2019 52,200 -0.80 ▼ -1.53 53,000 53,000 52,200 236 12,319,200
12/12/2019 53,000 0.00 ■■ 0.00 53,000 53,000 52,000 1,238 65,614,000
11/12/2019 53,000 0.00 ■■ 0.00 53,000 53,800 53,000 413 21,889,000
10/12/2019 53,000 0.00 ■■ 0.00 53,000 53,000 52,200 1,022 54,166,000
09/12/2019 53,000 0.00 ■■ 0.00 53,000 53,600 52,900 2,454 130,062,000
06/12/2019 53,000 1.30 ▲ 2.45 51,700 53,000 51,600 1,134 60,102,000
05/12/2019 51,700 -2.10 ▼ -4.06 53,800 53,600 51,700 2,466 127,492,200
04/12/2019 53,800 0.40 ▲ 0.74 53,400 0 0 416 22,380,800
03/12/2019 53,400 -1.10 ▼ -2.06 54,500 54,300 53,400 2,548 136,063,200
02/12/2019 54,500 0.00 ■■ 0.00 54,500 55,000 54,000 1,179 64,255,500
29/11/2019 54,500 -0.10 ▼ -0.18 54,600 55,000 54,000 685 37,332,500
28/11/2019 54,600 0.70 ▲ 1.28 53,900 56,600 53,900 2,544 138,902,400
27/11/2019 53,900 0.90 ▲ 1.67 53,000 53,900 52,100 755 40,694,500
26/11/2019 53,000 -0.60 ▼ -1.13 53,600 53,300 53,000 548 29,044,000
25/11/2019 53,600 -0.40 ▼ -0.75 54,000 54,200 53,600 1,917 102,751,200
22/11/2019 54,000 -1.90 ▼ -3.52 55,900 55,900 54,000 6,208 335,232,000
21/11/2019 55,900 1.10 ▲ 1.97 54,800 56,700 54,800 7,112 397,560,800
20/11/2019 54,800 0.80 ▲ 1.46 54,000 54,800 54,000 3,951 216,514,800
19/11/2019 54,000 3.00 ▲ 5.56 51,000 54,000 51,000 7,803 421,362,000
18/11/2019 51,000 1.50 ▲ 2.94 49,500 51,000 49,500 5,091 259,641,000
15/11/2019 49,500 0.20 ▲ 0.40 49,300 51,800 49,400 2,018 99,891,000
14/11/2019 49,300 0.30 ▲ 0.61 49,050 50,000 49,150 470 23,171,000
13/11/2019 49,050 0.00 ■■ 0.00 49,000 49,500 48,700 257 12,605,850
12/11/2019 49,000 0.00 ■■ 0.00 49,000 49,000 49,000 534 26,166,000
11/11/2019 49,000 0.00 ■■ 0.00 49,000 49,100 49,000 2,160 105,840,000
09/11/2019 49,000 0.00 ■■ 0.00 49,000 49,000 48,600 485 23,765,000
08/11/2019 49,000 0.00 ■■ 0.00 49,000 49,000 48,600 485 23,765,000
06/11/2019 49,000 0.00 ■■ 0.00 49,000 49,400 49,000 286 14,014,000
05/11/2019 49,000 0.50 ▲ 1.02 48,550 49,000 48,500 352 17,248,000
04/11/2019 48,600 -0.90 ▼ -1.85 49,450 49,450 48,550 62 3,013,200
01/11/2019 48,600 -0.90 ▼ -1.85 49,450 49,450 48,550 62 3,013,200
31/10/2019 49,450 1.00 ▲ 2.02 48,500 49,450 48,500 192 9,494,400
30/10/2019 48,500 0.00 ■■ 0.00 48,550 49,350 48,500 500 24,250,000
29/10/2019 48,550 0.00 ■■ 0.00 48,500 48,700 48,500 373 18,109,150
28/10/2019 48,500 -0.50 ▼ -1.03 49,000 48,500 48,500 25 1,212,500
26/10/2019 49,000 0.90 ▲ 1.84 48,100 49,000 48,300 860 42,140,000
25/10/2019 49,000 0.90 ▲ 1.84 48,100 49,000 48,300 860 42,140,000
24/10/2019 48,100 0.10 ▲ 0.21 48,000 48,500 48,000 2,300 110,630,000
23/10/2019 48,000 -0.50 ▼ -1.04 48,500 48,100 48,000 900 43,200,000
22/10/2019 48,500 -0.50 ▼ -1.03 49,000 50,000 48,500 347 16,829,500
21/10/2019 49,000 -1.20 ▼ -2.45 50,200 49,000 49,000 142 6,958,000
18/10/2019 50,200 1.60 ▲ 3.19 48,600 51,400 48,600 96 4,819,200
17/10/2019 48,600 0.00 ■■ 0.00 48,600 48,600 48,600 98 4,762,800
16/10/2019 48,600 -0.10 ▼ -0.21 48,700 48,750 48,500 291 14,142,600
15/10/2019 48,700 -0.80 ▼ -1.64 49,500 48,700 48,700 10 487,000
14/10/2019 49,500 0.50 ▲ 1.01 49,000 49,800 48,600 371 18,364,500
11/10/2019 49,000 0.30 ▲ 0.61 48,700 49,900 49,000 15 735,000
10/10/2019 48,700 -1.30 ▼ -2.67 50,000 50,000 48,700 71 3,457,700
09/10/2019 50,000 0.10 ▲ 0.20 49,900 52,000 49,900 6,984 349,200,000
08/10/2019 49,900 -0.10 ▼ -0.20 50,000 50,500 49,900 1,260 62,874,000
07/10/2019 50,000 1.00 ▲ 2.00 49,000 50,500 49,850 1,456 72,800,000
04/10/2019 49,000 0.60 ▲ 1.22 48,400 49,600 47,800 5,776 283,024,000
03/10/2019 48,400 -0.20 ▼ -0.41 48,600 48,550 47,800 1,183 57,257,200
02/10/2019 48,600 -0.40 ▼ -0.82 49,000 49,000 48,500 393 19,099,800
01/10/2019 49,000 -1.00 ▼ -2.04 50,000 49,900 49,000 345 16,905,000
30/09/2019 50,000 0.30 ▲ 0.60 49,700 52,400 49,950 796 39,800,000
27/09/2019 49,700 1.80 ▲ 3.62 47,950 49,800 47,950 8,076 401,377,200
26/09/2019 47,950 0.10 ▲ 0.21 47,900 48,000 47,700 3,200 153,440,000
25/09/2019 47,900 0.00 ■■ 0.00 47,900 47,900 47,800 1,683 80,615,700
24/09/2019 47,900 0.00 ■■ 0.00 47,900 47,900 47,500 480 22,992,000
23/09/2019 47,900 0.10 ▲ 0.21 47,800 48,750 47,800 767 36,739,300
20/09/2019 47,800 -0.20 ▼ -0.42 48,000 48,000 47,800 1,322 63,191,600
19/09/2019 48,000 0.10 ▲ 0.21 47,900 48,000 47,800 7,149 343,152,000
18/09/2019 47,900 -0.10 ▼ -0.21 47,950 47,900 47,100 284 13,603,600
17/09/2019 47,950 0.00 ■■ 0.00 47,950 47,950 47,900 809 38,791,550
16/09/2019 47,950 0.00 ■■ 0.00 47,950 48,000 47,950 350 16,782,500
13/09/2019 47,950 0.00 ■■ 0.00 47,950 48,100 47,950 1,236 59,266,200
12/09/2019 47,950 0.10 ▲ 0.21 47,900 47,950 47,800 303 14,528,850
11/09/2019 47,900 -0.10 ▼ -0.21 48,000 48,000 47,900 1,335 63,946,500
10/09/2019 48,000 0.00 ■■ 0.00 48,000 48,000 47,200 289 13,872,000
09/09/2019 48,000 0.00 ■■ 0.00 48,000 48,000 47,900 2,008 96,384,000
06/09/2019 48,000 0.00 ■■ 0.00 48,000 48,000 47,900 1,160 55,680,000
05/09/2019 48,000 0.00 ■■ 0.00 47,950 48,000 47,900 1,601 76,848,000
04/09/2019 47,950 0.00 ■■ 0.00 48,000 48,000 47,700 1,834 87,940,300
03/09/2019 48,000 0.00 ■■ 0.00 48,000 48,000 47,200 1,315 63,120,000
30/08/2019 48,000 0.10 ▲ 0.21 47,900 48,000 47,800 3,933 188,784,000
29/08/2019 47,900 -0.10 ▼ -0.21 48,000 47,900 47,800 1,366 65,431,400
28/08/2019 48,000 0.00 ■■ 0.00 48,000 49,000 48,000 154 7,392,000
27/08/2019 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 1,551 74,448,000
26/08/2019 48,000 0.00 ■■ 0.00 48,000 48,000 47,500 1,503 72,144,000
23/08/2019 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 360 17,280,000
22/08/2019 48,000 0.00 ■■ 0.00 48,000 48,200 47,900 3,091 148,368,000
21/08/2019 48,000 0.00 ■■ 0.00 48,000 48,500 47,900 2,122 101,856,000
20/08/2019 48,000 0.10 ▲ 0.21 47,900 48,000 47,500 5,063 243,024,000
19/08/2019 47,900 0.00 ■■ 0.00 47,900 47,900 47,500 339 16,238,100
16/08/2019 47,900 0.00 ■■ 0.00 47,900 48,000 47,800 1,620 77,598,000
15/08/2019 47,900 0.00 ■■ 0.00 47,900 47,900 47,100 323 15,471,700
14/08/2019 47,900 0.00 ■■ 0.00 47,900 47,900 47,000 515 24,668,500
13/08/2019 47,900 0.00 ■■ 0.00 47,900 47,900 47,800 1,274 61,024,600
12/08/2019 47,900 0.00 ■■ 0.00 47,900 48,000 46,600 1,154 55,276,600
09/08/2019 47,900 0.00 ■■ 0.00 47,900 47,900 47,900 167 7,999,300
08/08/2019 47,900 -0.10 ▼ -0.21 48,000 47,900 47,100 1,193 57,144,700
07/08/2019 48,000 0.00 ■■ 0.00 48,000 48,000 47,400 1,973 94,704,000
06/08/2019 48,000 0.10 ▲ 0.21 47,900 48,000 47,050 388 18,624,000
05/08/2019 47,900 -0.10 ▼ -0.21 48,000 48,000 47,250 238 11,400,200
02/08/2019 48,000 -0.80 ▼ -1.67 48,800 48,000 46,500 1,616 77,568,000
01/08/2019 48,800 -1.20 ▼ -2.46 50,000 50,000 47,800 644 31,427,200
31/07/2019 50,000 2.10 ▲ 4.20 47,900 50,000 47,000 1,607 80,350,000
30/07/2019 47,900 0.00 ■■ 0.00 47,900 47,900 46,800 1,257 60,210,300
29/07/2019 47,900 -0.10 ▼ -0.21 48,000 47,900 47,500 632 30,272,800
26/07/2019 48,000 0.10 ▲ 0.21 47,900 48,000 47,000 1,512 72,576,000
25/07/2019 47,900 0.10 ▲ 0.21 47,800 47,900 47,800 627 30,033,300
24/07/2019 47,800 0.30 ▲ 0.63 47,500 47,800 47,000 320 15,296,000
23/07/2019 47,500 0.50 ▲ 1.05 47,000 47,500 46,500 1,100 52,250,000
22/07/2019 47,000 -1.00 ▼ -2.13 48,000 48,000 46,800 1,732 81,404,000
19/07/2019 48,000 0.00 ■■ 0.00 48,000 48,000 47,500 2,012 96,576,000
18/07/2019 48,000 0.00 ■■ 0.00 48,000 48,000 47,500 513 24,624,000
17/07/2019 48,000 0.10 ▲ 0.21 47,900 48,000 47,500 2,554 122,592,000
16/07/2019 47,900 0.00 ■■ 0.00 47,900 48,000 47,600 417 19,974,300
15/07/2019 47,900 0.00 ■■ 0.00 47,900 47,900 47,700 318 15,232,200
12/07/2019 47,900 -0.10 ▼ -0.21 48,000 47,900 47,500 630 30,177,000
11/07/2019 48,000 0.00 ■■ 0.00 48,000 48,000 47,800 3,076 147,648,000
10/07/2019 48,000 0.00 ■■ 0.00 48,000 48,000 47,800 1,710 82,080,000
09/07/2019 48,000 0.10 ▲ 0.21 47,900 48,000 47,800 1,410 67,680,000
08/07/2019 47,900 0.30 ▲ 0.63 47,600 48,000 47,000 628 30,081,200
05/07/2019 47,600 0.20 ▲ 0.42 47,400 47,600 47,600 1,950 92,820,000
04/07/2019 47,400 1.00 ▲ 2.11 46,400 47,400 46,200 857 40,621,800
03/07/2019 46,400 0.20 ▲ 0.43 46,200 46,800 46,200 26 1,206,400
02/07/2019 46,200 -0.50 ▼ -1.08 46,700 46,600 46,100 280 12,936,000
01/07/2019 46,700 -0.60 ▼ -1.28 47,300 47,300 46,600 675 31,522,500
28/06/2019 47,300 -0.60 ▼ -1.27 47,850 47,800 47,000 344 16,271,200
27/06/2019 47,850 -0.10 ▼ -0.21 48,000 47,900 46,900 160 7,656,000
26/06/2019 48,000 1.00 ▲ 2.08 47,000 48,000 48,000 10 480,000
25/06/2019 47,000 -0.50 ▼ -1.06 47,550 47,500 47,000 575 27,025,000
24/06/2019 47,550 -0.50 ▼ -1.05 48,000 48,000 47,500 421 20,018,550
21/06/2019 48,000 0.20 ▲ 0.42 47,800 48,000 47,500 814 39,072,000
20/06/2019 47,800 -0.10 ▼ -0.21 47,900 48,000 47,800 445 21,271,000
19/06/2019 47,900 -0.50 ▼ -1.04 48,400 48,600 47,900 533 25,530,700
18/06/2019 48,400 0.00 ■■ 0.00 48,400 48,600 47,700 3,515 170,126,000
17/06/2019 48,400 -0.40 ▼ -0.83 48,800 48,500 48,100 46 2,226,400
16/06/2019 48,800 0.30 ▲ 0.61 48,500 48,800 48,500 660 32,208,000
14/06/2019 48,800 0.30 ▲ 0.61 48,500 48,800 48,500 660 32,208,000
13/06/2019 48,500 -1.50 ▼ -3.09 50,000 49,600 48,000 2,373 115,090,500
11/06/2019 50,800 -0.10 ▼ -0.20 50,900 50,900 50,000 1,825 92,710,000
10/06/2019 50,900 -0.10 ▼ -0.20 51,000 51,000 50,200 434 22,090,600
09/06/2019 51,000 1.10 ▲ 2.16 49,900 51,000 49,900 1,525 77,775,000
07/06/2019 51,000 1.10 ▲ 2.16 49,900 51,000 49,900 1,525 77,775,000
06/06/2019 49,900 -0.20 ▼ -0.40 50,100 50,100 49,600 1,101 54,939,900
05/06/2019 50,100 -0.20 ▼ -0.40 50,300 51,000 50,000 1,367 68,486,700
04/06/2019 50,300 0.00 ■■ 0.00 50,300 51,200 50,300 822 41,346,600
03/06/2019 50,300 -1.10 ▼ -2.19 51,400 51,400 50,300 1,156 58,146,800
02/06/2019 51,400 0.20 ▲ 0.39 51,200 51,500 51,000 1,428 73,399,200
31/05/2019 51,400 0.20 ▲ 0.39 51,200 51,500 51,000 1,428 73,399,200
30/05/2019 51,200 -0.10 ▼ -0.20 51,300 51,400 50,400 3,220 164,864,000
29/05/2019 51,300 -0.20 ▼ -0.39 51,500 51,300 50,400 2,291 117,528,300
28/05/2019 51,500 0.00 ■■ 0.00 51,500 51,900 51,000 878 45,217,000
27/05/2019 51,500 1.30 ▲ 2.52 50,200 51,500 50,500 1,745 89,867,500
26/05/2019 50,200 -1.30 ▼ -2.59 51,500 51,100 50,200 429 21,535,800
24/05/2019 50,200 -1.30 ▼ -2.59 51,500 51,100 50,200 429 21,535,800
23/05/2019 51,500 0.90 ▲ 1.75 50,600 51,500 50,000 2,994 154,191,000
22/05/2019 50,600 0.10 ▲ 0.20 50,500 50,700 50,000 2,870 145,222,000
21/05/2019 50,500 -0.50 ▼ -0.99 51,000 51,500 50,300 686 34,643,000
20/05/2019 51,000 0.40 ▲ 0.78 50,600 51,000 50,500 1,624 82,824,000
19/05/2019 50,600 0.00 ■■ 0.00 50,600 50,600 50,600 275 13,915,000
17/05/2019 50,600 0.00 ■■ 0.00 50,600 50,600 50,600 275 13,915,000
16/05/2019 50,600 -0.40 ▼ -0.79 51,000 51,500 50,600 548 27,728,800
15/05/2019 51,000 0.00 ■■ 0.00 51,000 51,000 50,900 573 29,223,000
14/05/2019 51,000 0.10 ▲ 0.20 50,900 51,000 51,000 1,822 92,922,000
13/05/2019 50,900 -1.50 ▼ -2.95 52,400 52,900 50,900 468 23,821,200
12/05/2019 52,400 1.30 ▲ 2.48 51,100 52,400 50,800 58 3,039,200
10/05/2019 52,400 1.30 ▲ 2.48 51,100 52,400 50,800 58 3,039,200
09/05/2019 51,100 -1.40 ▼ -2.74 52,500 51,900 51,000 245 12,519,500
08/05/2019 52,500 1.00 ▲ 1.90 51,500 52,500 50,500 4,021 211,102,500
07/05/2019 51,500 1.00 ▲ 1.94 50,500 51,900 50,500 2,890 148,835,000
06/05/2019 50,500 -0.50 ▼ -0.99 51,000 50,500 50,100 738 37,269,000
05/05/2019 51,000 -0.10 ▼ -0.20 51,100 51,100 51,000 461 23,511,000
03/05/2019 51,000 -0.10 ▼ -0.20 51,100 51,100 51,000 461 23,511,000
02/05/2019 51,100 -0.80 ▼ -1.57 51,900 51,900 51,100 148 7,562,800
01/05/2019 51,900 0.00 ■■ 0.00 51,900 52,300 50,900 1,349 70,013,100
30/04/2019 51,900 0.00 ■■ 0.00 51,900 52,300 50,900 1,349 70,013,100
29/04/2019 51,900 0.00 ■■ 0.00 51,900 52,300 50,900 1,349 70,013,100
28/04/2019 51,900 0.00 ■■ 0.00 51,900 52,300 50,900 1,349 70,013,100
26/04/2019 51,900 0.00 ■■ 0.00 51,900 52,300 50,900 1,349 70,013,100
25/04/2019 51,900 0.00 ■■ 0.00 51,900 51,900 51,000 1,235 64,096,500
24/04/2019 51,900 0.40 ▲ 0.77 51,500 51,900 51,000 1,265 65,653,500
23/04/2019 51,500 0.10 ▲ 0.19 51,400 51,500 51,400 852 43,878,000
22/04/2019 51,400 0.40 ▲ 0.78 51,000 51,400 50,500 686 35,260,400
21/04/2019 51,000 0.00 ■■ 0.00 51,000 51,000 50,500 671 34,221,000
19/04/2019 51,000 0.00 ■■ 0.00 51,000 51,000 50,500 671 34,221,000
18/04/2019 51,000 -0.30 ▼ -0.59 51,300 51,000 50,500 972 49,572,000
17/04/2019 51,300 0.50 ▲ 0.97 50,800 51,300 50,000 1,367 70,127,100
16/04/2019 50,800 -0.40 ▼ -0.79 51,200 51,200 50,700 16 812,800
15/04/2019 51,200 0.00 ■■ 0.00 51,200 51,300 50,800 156 7,987,200
12/04/2019 51,200 0.00 ■■ 0.00 51,200 51,300 50,800 156 7,987,200
11/04/2019 51,200 0.50 ▲ 0.98 50,700 51,200 50,700 264 13,516,800
10/04/2019 50,700 -0.10 ▼ -0.20 50,800 51,000 50,600 1,281 64,946,700
09/04/2019 50,800 -0.60 ▼ -1.18 51,400 52,000 50,800 894 45,415,200
08/04/2019 51,400 0.70 ▲ 1.36 50,700 51,600 50,700 412 21,176,800
05/04/2019 50,700 -0.10 ▼ -0.20 50,800 51,000 50,700 2,098 106,368,600
04/04/2019 50,800 0.10 ▲ 0.20 50,700 50,800 50,700 82 4,165,600
03/04/2019 50,700 -0.80 ▼ -1.58 51,500 52,500 50,700 2,602 131,921,400
02/04/2019 51,500 0.00 ■■ 0.00 51,500 52,100 51,500 734 37,801,000
01/04/2019 51,500 -1.50 ▼ -2.91 53,000 53,100 51,500 1,130 58,195,000
31/03/2019 53,800 1.30 ▲ 2.42 52,500 53,800 52,500 23,800 1,280,440,000
29/03/2019 53,000 0.00 ■■ 0.00 53,000 54,200 52,800 3,333 176,649,000
28/03/2019 53,000 1.40 ▲ 2.64 51,600 53,000 50,500 5,193 275,229,000
27/03/2019 51,600 0.90 ▲ 1.74 50,700 51,600 50,000 2,162 111,559,200
26/03/2019 50,700 -0.50 ▼ -0.99 51,200 51,200 50,600 644 32,650,800
25/03/2019 51,200 -0.80 ▼ -1.56 52,000 51,500 50,700 676 34,611,200
22/03/2019 52,000 0.50 ▲ 0.96 51,500 52,000 51,300 3,124 162,448,000
21/03/2019 51,500 -0.50 ▼ -0.97 52,000 52,000 51,000 1,880 96,820,000
20/03/2019 52,000 0.00 ■■ 0.00 52,000 52,000 51,200 538 27,976,000
19/03/2019 52,000 0.50 ▲ 0.96 51,500 52,100 51,100 1,674 87,048,000
18/03/2019 51,500 -1.00 ▼ -1.94 52,500 52,500 51,500 2,209 113,763,500
15/03/2019 52,500 0.00 ■■ 0.00 52,500 52,700 52,000 1,869 98,122,500
14/03/2019 52,500 1.80 ▲ 3.43 50,700 52,900 51,000 2,535 133,087,500
13/03/2019 50,700 0.50 ▲ 0.99 50,200 52,000 50,000 11,501 583,100,700
12/03/2019 50,200 0.00 ■■ 0.00 50,200 50,700 50,200 2,554 128,210,800
11/03/2019 50,200 -0.20 ▼ -0.40 50,400 50,600 50,100 2,035 102,157,000
08/03/2019 50,400 0.10 ▲ 0.20 50,300 50,900 50,200 5,434 273,873,600
07/03/2019 50,300 -0.70 ▼ -1.39 51,000 51,300 50,300 3,405 171,271,500
06/03/2019 51,000 -0.40 ▼ -0.78 51,400 51,800 50,300 1,296 66,096,000
05/03/2019 51,400 0.80 ▲ 1.56 50,600 51,400 50,300 2,558 131,481,200
04/03/2019 50,600 -1.30 ▼ -2.57 51,900 51,900 50,600 2,518 127,410,800
01/03/2019 51,900 2.20 ▲ 4.24 49,700 51,900 49,600 819 42,506,100
28/02/2019 49,700 0.00 ■■ 0.00 49,700 50,000 49,700 209 10,387,300
27/02/2019 49,700 0.70 ▲ 1.41 49,000 49,700 48,800 252 12,524,400
26/02/2019 49,000 -1.00 ▼ -2.04 50,000 50,500 48,900 2,262 110,838,000
25/02/2019 50,000 0.00 ■■ 0.00 50,000 50,600 49,800 1,200 60,000,000
22/02/2019 50,000 0.10 ▲ 0.20 49,900 50,900 49,900 1,224 61,200,000
21/02/2019 49,900 0.00 ■■ 0.00 49,900 50,900 49,900 942 47,005,800
20/02/2019 49,900 -0.10 ▼ -0.20 50,000 50,100 49,900 1,491 74,400,900
19/02/2019 50,000 0.00 ■■ 0.00 50,000 52,000 50,000 2,675 133,750,000
18/02/2019 50,000 0.20 ▲ 0.40 49,800 50,500 49,800 662 33,100,000
15/02/2019 49,800 0.00 ■■ 0.00 49,800 50,000 49,800 67 3,336,600
14/02/2019 49,800 -0.20 ▼ -0.40 50,000 50,100 49,700 439 21,862,200
13/02/2019 50,000 0.00 ■■ 0.00 50,000 50,100 49,500 289 14,450,000
12/02/2019 50,000 -0.50 ▼ -1.00 50,500 50,600 50,000 825 41,250,000
11/02/2019 50,500 0.00 ■■ 0.00 50,500 50,600 50,500 240 12,120,000
01/02/2019 50,500 0.60 ▲ 1.19 49,900 50,500 49,800 24 1,212,000
31/01/2019 49,900 -0.10 ▼ -0.20 50,000 50,000 49,900 162 8,083,800
30/01/2019 50,000 0.00 ■■ 0.00 50,000 50,100 49,950 733 36,650,000
29/01/2019 50,000 0.00 ■■ 0.00 50,000 50,800 49,750 126 6,300,000
28/01/2019 50,000 0.20 ▲ 0.40 49,800 50,000 49,800 173 8,650,000
25/01/2019 49,800 -0.10 ▼ -0.20 49,900 50,000 49,800 123 6,125,400
24/01/2019 49,900 -0.10 ▼ -0.20 50,000 50,000 49,900 881,000 43,961,900,000
23/01/2019 50,000 0.00 ■■ 0.00 50,000 53,500 49,800 551,000 27,550,000,000
22/01/2019 50,000 0.10 ▲ 0.20 49,900 50,200 49,900 255,000 12,750,000,000
21/01/2019 49,900 -2.00 ▼ -4.01 51,900 51,000 49,800 7,530 375,747,000
18/01/2019 51,900 1.50 ▲ 2.89 50,400 51,900 50,000 9,150 474,885,000
17/01/2019 50,400 -0.90 ▼ -1.79 51,300 50,400 50,400 3,000 151,200,000
16/01/2019 51,300 0.20 ▲ 0.39 51,100 52,000 50,100 11,280 578,664,000
15/01/2019 51,100 -1.90 ▼ -3.72 53,000 53,000 50,600 11,690 597,359,000
14/01/2019 53,000 -0.10 ▼ -0.19 53,100 53,300 51,000 12,160 644,480,000
11/01/2019 53,100 -0.90 ▼ -1.69 54,000 54,100 53,100 5,190 275,589,000
10/01/2019 54,000 -3.00 ▼ -5.56 57,000 54,500 54,000 3,050 164,700,000
09/01/2019 57,000 -1.00 ▼ -1.75 58,000 57,000 54,100 11,000 627,000,000
08/01/2019 58,000 -0.20 ▼ -0.34 58,000 58,000 54,500 16,630 964,540,000
07/01/2019 58,000 -3.00 ▼ -5.17 58,000 58,000 54,500 7,040 408,320,000
06/01/2019 58,000 -1.70 ▼ -2.93 59,700 59,700 56,700 25,560 1,482,480,000
04/01/2019 58,000 -1.70 ▼ -2.93 59,700 59,700 56,700 25,560 1,482,480,000
03/01/2019 59,700 -0.30 ▼ -0.50 60,000 59,700 58,000 7,520 448,944,000
02/01/2019 60,000 -0.90 ▼ -1.50 60,900 60,900 59,500 6,540 392,400,000
30/12/2018 60,900 0.80 ▲ 1.31 60,100 60,900 59,000 164,070 9,991,863,000
28/12/2018 60,900 0.80 ▲ 1.31 60,100 60,900 59,000 164,070 9,991,863,000
27/12/2018 60,100 -0.20 ▼ -0.33 60,300 60,300 58,500 45,580 2,739,358,000
26/12/2018 60,300 -0.10 ▼ -0.17 60,400 60,300 59,800 13,480 812,844,000
25/12/2018 60,400 -0.40 ▼ -0.66 60,400 60,400 58,500 8,390 506,756,000
24/12/2018 60,400 0.50 ▲ 0.83 59,900 60,400 58,500 9,130 551,452,000
23/12/2018 59,900 1.00 ▲ 1.67 58,900 59,900 58,000 16,420 983,558,000
21/12/2018 59,900 1.00 ▲ 1.67 58,900 59,900 58,000 16,420 983,558,000
20/12/2018 58,900 0.90 ▲ 1.53 58,000 58,900 57,900 20,000 1,178,000,000
19/12/2018 58,000 -1.80 ▼ -3.10 58,000 58,000 56,200 17,080 990,640,000
18/12/2018 58,000 0.10 ▲ 0.17 57,900 58,000 57,900 15,010 870,580,000
17/12/2018 57,900 0.10 ▲ 0.17 57,800 57,900 57,000 8,990 520,521,000
16/12/2018 57,800 0.80 ▲ 1.38 57,000 57,800 56,000 18,020 1,041,556,000
14/12/2018 57,800 0.80 ▲ 1.38 57,000 57,800 56,000 18,020 1,041,556,000
13/12/2018 57,000 0.60 ▲ 1.05 56,400 57,000 56,000 27,320 1,557,240,000
12/12/2018 56,400 0.40 ▲ 0.71 56,000 56,500 55,900 15,350 865,740,000
11/12/2018 56,000 1.20 ▲ 2.14 54,800 56,000 54,900 12,890 721,840,000
10/12/2018 54,800 -1.20 ▼ -2.19 56,000 55,900 54,700 620 33,976,000
09/12/2018 56,000 1.00 ▲ 1.79 55,000 56,000 53,300 6,750 378,000,000
07/12/2018 56,000 1.00 ▲ 1.79 55,000 56,000 53,300 6,750 378,000,000
06/12/2018 55,000 1.80 ▲ 3.27 53,200 55,000 53,300 4,760 261,800,000
05/12/2018 53,200 -2.80 ▼ -5.26 56,000 55,800 53,100 50 2,660,000
04/12/2018 56,000 -1.00 ▼ -1.79 56,000 56,000 52,900 16,110 902,160,000
03/12/2018 56,000 2.20 ▲ 3.93 53,800 56,000 53,500 67,010 3,752,560,000
30/11/2018 53,800 1.30 ▲ 2.42 52,500 53,800 52,500 23,800 1,280,440,000
29/11/2018 52,500 1.50 ▲ 2.86 51,000 52,500 51,000 31,210 1,638,525,000
28/11/2018 51,000 0.50 ▲ 0.98 50,500 51,900 50,800 31,910 1,627,410,000
27/11/2018 50,500 0.50 ▲ 0.99 50,500 51,000 50,500 17,050 861,025,000
26/11/2018 50,500 0.30 ▲ 0.59 50,500 50,800 50,500 4,020 203,010,000
25/11/2018 50,500 -0.40 ▼ -0.79 50,900 50,900 50,200 31,010 1,566,005,000
23/11/2018 50,500 -0.40 ▼ -0.79 50,900 50,900 50,200 31,010 1,566,005,000
22/11/2018 50,900 -0.60 ▼ -1.18 50,900 50,900 50,300 3,660 186,294,000
21/11/2018 50,900 -0.10 ▼ -0.20 51,000 51,100 50,300 4,710 239,739,000
20/11/2018 51,000 0.40 ▲ 0.78 50,600 51,400 51,000 1,910 97,410,000
19/11/2018 50,600 -0.40 ▼ -0.79 51,000 51,000 50,500 7,440 376,464,000
16/11/2018 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 200 10,200,000
15/11/2018 51,000 0.50 ▲ 0.98 50,500 51,000 50,500 1,930 98,430,000
14/11/2018 50,500 1.00 ▲ 1.98 50,500 51,500 50,500 410 20,705,000
13/11/2018 50,500 0.10 ▲ 0.20 50,400 50,600 50,500 18,340 926,170,000
12/11/2018 50,400 -0.60 ▼ -1.19 51,000 51,000 50,400 2,420 121,968,000
11/11/2018 51,000 -0.20 ▼ -0.39 51,200 51,000 50,100 270 13,770,000
09/11/2018 51,000 -0.20 ▼ -0.39 51,200 51,000 50,100 270 13,770,000
08/11/2018 51,200 0.50 ▲ 0.98 50,700 51,200 50,700 2,330 119,296,000
07/11/2018 50,700 -1.20 ▼ -2.37 51,900 51,900 50,700 200 10,140,000
06/11/2018 51,900 1.30 ▲ 2.50 50,600 51,900 51,000 80 4,152,000
05/11/2018 50,600 -0.40 ▼ -0.79 51,000 50,600 50,600 270 13,662,000
02/11/2018 51,000 -1.00 ▼ -1.96 52,000 51,000 51,000 2,450 124,950,000
01/11/2018 52,000 -1.00 ▼ -1.92 52,000 52,000 50,600 4,760 247,520,000
31/10/2018 52,000 0.50 ▲ 0.96 51,500 52,000 51,900 10,010 520,520,000
30/10/2018 51,500 -0.40 ▼ -0.78 51,900 51,900 50,300 24,060 1,239,090,000
29/10/2018 51,900 -0.10 ▼ -0.19 52,000 51,900 50,400 31,410 1,630,179,000
28/10/2018 52,000 0.90 ▲ 1.73 52,000 52,900 51,000 20,010 1,040,520,000
26/10/2018 52,000 0.90 ▲ 1.73 52,000 52,900 51,000 20,010 1,040,520,000
25/10/2018 52,000 -2.00 ▼ -3.85 52,000 53,300 49,900 31,570 1,641,640,000
24/10/2018 52,000 -0.50 ▼ -0.96 52,500 52,000 51,400 3,050 158,600,000
23/10/2018 52,500 0.50 ▲ 0.95 52,000 52,500 51,100 24,180 1,269,450,000
22/10/2018 52,000 -0.90 ▼ -1.73 52,900 52,200 52,000 9,880 513,760,000
17/10/2018 52,900 -0.10 ▼ -0.19 53,000 53,900 51,700 20,030 1,059,587,000
16/10/2018 53,000 -0.50 ▼ -0.94 53,000 53,000 52,500 3,790 200,870,000
15/10/2018 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 10 530,000
14/10/2018 53,000 1.00 ▲ 1.89 52,000 53,200 52,000 3,090 163,770,000
12/10/2018 53,000 1.00 ▲ 1.89 52,000 53,200 52,000 3,090 163,770,000
11/10/2018 52,000 -1.30 ▼ -2.50 53,300 52,500 51,500 64,850 3,372,200,000
10/10/2018 53,300 -0.60 ▼ -1.13 53,900 53,300 53,300 6,000 319,800,000
09/10/2018 53,900 0.70 ▲ 1.30 53,200 53,900 53,000 11,020 593,978,000
08/10/2018 53,200 0.20 ▲ 0.38 53,000 53,200 52,500 4,310 229,292,000
05/10/2018 53,000 -0.30 ▼ -0.57 53,300 53,100 52,900 13,820 732,460,000
04/10/2018 53,300 -0.20 ▼ -0.38 53,500 53,300 53,000 4,130 220,129,000
03/10/2018 53,500 -0.70 ▼ -1.31 54,200 54,200 53,000 16,970 907,895,000
02/10/2018 54,200 0.50 ▲ 0.92 53,700 54,500 53,000 43,950 2,382,090,000
01/10/2018 53,700 1.70 ▲ 3.17 52,000 54,000 52,000 33,560 1,802,172,000
30/09/2018 52,000 -1.50 ▼ -2.88 53,500 53,500 52,000 226,890 11,798,280,000
28/09/2018 52,000 -1.50 ▼ -2.88 53,500 53,500 52,000 226,890 11,798,280,000
27/09/2018 53,500 1.00 ▲ 1.87 52,500 53,800 52,500 119,450 6,390,575,000
26/09/2018 52,500 -0.30 ▼ -0.57 52,500 53,000 52,200 4,100 215,250,000
25/09/2018 52,500 0.50 ▲ 0.95 52,000 52,900 52,500 310 16,275,000
24/09/2018 52,000 -0.90 ▼ -1.73 52,900 53,000 52,000 54,640 2,841,280,000
21/09/2018 52,900 0.40 ▲ 0.76 52,500 54,000 52,000 40,060 2,119,174,000
20/09/2018 52,500 -0.50 ▼ -0.95 53,000 52,500 51,900 113,060 5,935,650,000
19/09/2018 53,000 1.00 ▲ 1.89 52,000 54,000 52,400 41,040 2,175,120,000
18/09/2018 52,000 -0.50 ▼ -0.96 52,000 52,000 51,500 3,540 184,080,000
17/09/2018 52,000 -0.40 ▼ -0.77 52,000 52,000 51,300 32,910 1,711,320,000
14/09/2018 52,000 -0.20 ▼ -0.38 52,200 52,500 52,000 30,310 1,576,120,000
13/09/2018 52,200 -0.30 ▼ -0.57 52,500 52,200 51,200 6,640 346,608,000
12/09/2018 52,500 0.30 ▲ 0.57 52,200 53,700 52,200 35,340 1,855,350,000
11/09/2018 52,200 0.20 ▲ 0.38 52,000 52,400 52,200 2,810 146,682,000
10/09/2018 52,000 -0.40 ▼ -0.77 52,400 52,400 51,800 11,250 585,000,000
07/09/2018 52,400 0.40 ▲ 0.76 52,000 52,400 52,400 10 524,000
06/09/2018 52,000 0.00 ■■ 0.00 52,000 52,000 51,900 5,890 306,280,000
05/09/2018 52,000 -0.40 ▼ -0.77 52,400 54,000 52,000 75,190 3,909,880,000
04/09/2018 52,400 -0.20 ▼ -0.38 52,400 52,500 52,200 1,790 93,796,000
03/09/2018 52,400 0.80 ▲ 1.53 51,600 52,400 51,300 1,280 67,072,000
31/08/2018 52,400 0.80 ▲ 1.53 51,600 52,400 51,300 1,280 67,072,000
30/08/2018 51,600 -0.40 ▼ -0.78 52,000 53,000 51,600 8,070 416,412,000
29/08/2018 52,000 0.00 ■■ 0.00 52,000 52,000 51,900 53,070 2,759,640,000
28/08/2018 52,000 -0.50 ▼ -0.96 52,000 52,000 51,400 6,570 341,640,000
27/08/2018 52,000 -0.70 ▼ -1.35 52,000 52,000 51,300 7,090 368,680,000
24/08/2018 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 6,500 338,000,000
23/08/2018 52,000 0.50 ▲ 0.96 51,500 52,000 51,800 6,160 320,320,000
22/08/2018 51,500 0.20 ▲ 0.39 51,300 52,000 51,300 530 27,295,000
21/08/2018 51,300 -0.70 ▼ -1.36 52,000 52,000 51,300 130 6,669,000
20/08/2018 52,000 0.50 ▲ 0.96 52,000 52,500 51,200 13,400 696,800,000
18/08/2018 52,000 -1.10 ▼ -2.12 52,000 52,000 50,900 3,150 163,800,000
17/08/2018 52,000 -1.10 ▼ -2.12 52,000 52,000 50,900 3,150 163,800,000
16/08/2018 52,000 2.00 ▲ 3.85 52,000 54,000 52,000 23,900 1,242,800,000
15/08/2018 52,000 0.50 ▲ 0.96 51,500 52,000 50,600 2,010 104,520,000
14/08/2018 51,500 0.40 ▲ 0.78 51,100 51,500 50,100 5,500 283,250,000
13/08/2018 51,100 0.40 ▲ 0.78 51,100 51,500 51,100 15,820 808,402,000
10/08/2018 51,100 -0.70 ▼ -1.37 51,800 52,800 51,100 4,930 251,923,000
09/08/2018 51,800 0.20 ▲ 0.39 51,600 52,000 51,700 3,570 184,926,000
08/08/2018 51,600 -0.40 ▼ -0.78 52,000 52,000 51,500 1,600 82,560,000
07/08/2018 52,000 -0.80 ▼ -1.54 52,000 52,000 51,200 13,080 680,160,000
06/08/2018 52,000 -1.20 ▼ -2.31 53,200 53,000 52,000 5,980 310,960,000
03/08/2018 53,200 0.70 ▲ 1.32 52,500 54,000 52,000 29,230 1,555,036,000
02/08/2018 52,500 1.50 ▲ 2.86 51,000 52,500 51,000 24,690 1,296,225,000
01/08/2018 51,000 -1.00 ▼ -1.96 52,000 52,000 51,000 2,230 113,730,000
31/07/2018 52,000 -1.00 ▼ -1.92 52,000 52,000 51,000 11,230 583,960,000
30/07/2018 52,000 0.40 ▲ 0.77 51,600 52,000 50,600 2,970 154,440,000
29/07/2018 51,600 0.60 ▲ 1.16 51,000 51,900 50,000 13,970 720,852,000
27/07/2018 51,600 0.60 ▲ 1.16 51,000 51,900 50,000 13,970 720,852,000
26/07/2018 51,000 1.90 ▲ 3.73 51,000 53,000 51,000 44,800 2,284,800,000
25/07/2018 51,000 -1.00 ▼ -1.96 52,000 53,000 51,000 570 29,070,000
24/07/2018 52,000 -1.70 ▼ -3.27 52,000 52,000 49,700 4,730 245,960,000
23/07/2018 52,000 -1.60 ▼ -3.08 52,000 52,000 50,100 3,310 172,120,000
22/07/2018 52,000 -0.90 ▼ -1.73 52,000 54,000 51,000 16,050 834,600,000
20/07/2018 52,000 -0.90 ▼ -1.73 52,000 54,000 51,000 16,050 834,600,000
19/07/2018 52,000 1.30 ▲ 2.50 50,700 52,000 51,000 4,200 218,400,000
18/07/2018 50,700 -1.20 ▼ -2.37 51,900 51,900 50,700 7,340 372,138,000
17/07/2018 51,900 0.30 ▲ 0.58 51,600 52,900 51,100 12,200 633,180,000
16/07/2018 51,600 -1.30 ▼ -2.52 52,900 52,500 51,500 190 9,804,000
14/07/2018 52,900 -0.40 ▼ -0.76 52,900 52,900 49,600 18,650 986,585,000
13/07/2018 52,900 -0.40 ▼ -0.76 52,900 52,900 49,600 18,650 986,585,000
12/07/2018 52,900 0.40 ▲ 0.76 52,500 54,000 51,000 56,560 2,992,024,000
11/07/2018 52,500 1.30 ▲ 2.48 51,200 52,500 51,000 19,270 1,011,675,000
10/07/2018 51,200 -0.80 ▼ -1.56 52,000 52,000 51,000 3,170 162,304,000
09/07/2018 52,000 -0.90 ▼ -1.73 52,000 52,000 51,000 12,580 654,160,000
08/07/2018 52,000 0.30 ▲ 0.58 51,700 52,000 51,700 1,010 52,520,000
06/07/2018 52,000 0.30 ▲ 0.58 51,700 52,000 51,700 1,010 52,520,000
05/07/2018 51,700 -0.60 ▼ -1.16 52,300 51,700 51,000 640 33,088,000
04/07/2018 52,300 0.60 ▲ 1.15 51,700 52,300 50,100 670 35,041,000
03/07/2018 51,700 -3.80 ▼ -7.35 55,500 53,900 51,700 1,550 80,135,000
02/07/2018 55,500 3.00 ▲ 5.41 52,500 55,500 53,600 10,000 555,000,000
30/06/2018 52,500 3.00 ▲ 5.71 49,500 0 0 18,340 962,850,000
29/06/2018 52,500 3.00 ▲ 5.71 49,500 52,500 49,950 18,340 962,850,000
28/06/2018 49,500 -3.10 ▼ -6.26 52,600 53,000 49,500 3,510 173,745,000
27/06/2018 52,600 -0.40 ▼ -0.76 53,000 53,500 52,600 7,780 409,228,000
26/06/2018 53,000 -0.90 ▼ -1.70 53,000 53,000 52,000 9,070 480,710,000
25/06/2018 53,000 1.00 ▲ 1.89 52,000 53,100 53,000 110 5,830,000
24/06/2018 53,000 -0.80 ▼ -1.51 53,800 53,000 51,800 340 18,020,000
22/06/2018 53,000 -0.80 ▼ -1.51 53,800 53,000 51,800 340 18,020,000
21/06/2018 53,800 0.90 ▲ 1.67 52,900 56,000 51,300 28,900 1,554,820,000
20/06/2018 52,900 -0.10 ▼ -0.19 53,000 54,300 52,900 430 22,747,000
19/06/2018 53,000 0.10 ▲ 0.19 52,900 55,000 51,400 26,080 1,382,240,000
18/06/2018 52,900 -0.60 ▼ -1.13 53,500 54,000 51,500 28,410 1,502,889,000
17/06/2018 53,500 -0.50 ▼ -0.93 54,000 54,000 53,200 600 32,100,000
15/06/2018 53,500 -0.50 ▼ -0.93 54,000 54,000 53,200 600 32,100,000
14/06/2018 54,000 0.10 ▲ 0.19 54,000 56,000 54,000 2,440 131,760,000
13/06/2018 54,000 1.00 ▲ 1.85 53,000 54,500 54,000 3,750 202,500,000
12/06/2018 53,000 -2.00 ▼ -3.77 55,000 53,100 52,500 2,600 137,800,000
11/06/2018 55,000 0.10 ▲ 0.18 54,900 55,000 54,500 17,510 963,050,000
09/06/2018 54,900 -0.20 ▼ -0.36 55,100 54,900 54,800 7,300 400,770,000
08/06/2018 54,900 -0.20 ▼ -0.36 55,100 54,900 54,800 7,300 400,770,000
07/06/2018 55,100 -0.40 ▼ -0.73 55,500 56,000 55,100 11,510 634,201,000
06/06/2018 55,500 0.00 ■■ 0.00 55,500 55,500 55,500 2,890 160,395,000
05/06/2018 55,500 1.50 ▲ 2.70 54,000 57,500 55,500 6,440 357,420,000
04/06/2018 54,000 1.70 ▲ 3.15 52,300 55,000 53,600 3,920 211,680,000
03/06/2018 60,200 -0.80 ▼ -1.33 61,000 61,000 60,000 2,920 175,784,000
01/06/2018 60,200 -0.80 ▼ -1.33 61,000 61,000 60,000 2,920 175,784,000
31/05/2018 61,000 2.80 ▲ 4.59 58,200 61,000 58,200 9,970 608,170,000
30/05/2018 58,200 -2.50 ▼ -4.30 60,700 60,700 58,200 2,670 155,394,000
29/05/2018 60,700 3.90 ▲ 6.43 56,800 60,700 53,000 1,443,440 87,616,808,000
28/05/2018 56,800 -4.20 ▼ -7.39 61,000 61,400 56,800 27,220 1,546,096,000
27/05/2018 61,000 0.50 ▲ 0.82 61,000 61,500 61,000 810 49,410,000
25/05/2018 61,000 0.50 ▲ 0.82 61,000 61,500 61,000 810 49,410,000
24/05/2018 61,000 0.50 ▲ 0.82 61,000 61,500 61,000 6,380 389,180,000
23/05/2018 61,000 -1.50 ▼ -2.46 62,500 62,500 61,000 9,590 584,990,000
22/05/2018 62,500 1.00 ▲ 1.60 61,500 62,700 61,200 18,210 1,138,125,000
21/05/2018 61,500 -1.20 ▼ -1.95 62,700 62,600 61,500 4,130 253,995,000
20/05/2018 62,700 1.10 ▲ 1.75 61,600 62,700 61,200 5,530 346,731,000
18/05/2018 62,700 1.10 ▲ 1.75 61,600 62,700 61,200 5,530 346,731,000
17/05/2018 61,600 -0.90 ▼ -1.46 62,500 62,600 61,500 30,480 1,877,568,000
16/05/2018 62,500 -0.10 ▼ -0.16 62,600 62,500 61,500 1,360 85,000,000
15/05/2018 62,600 0.00 ■■ 0.00 62,600 62,600 62,600 30 1,878,000
14/05/2018 62,600 1.10 ▲ 1.76 61,500 62,700 62,000 23,100 1,446,060,000
13/05/2018 61,500 0.50 ▲ 0.81 61,500 62,000 61,500 4,110 252,765,000
11/05/2018 61,500 0.50 ▲ 0.81 61,500 62,000 61,500 4,110 252,765,000
10/05/2018 61,500 0.50 ▲ 0.81 61,500 62,000 61,500 41,560 2,555,940,000
09/05/2018 61,500 -0.10 ▼ -0.16 61,600 62,000 61,500 64,520 3,967,980,000
08/05/2018 61,600 -0.10 ▼ -0.16 61,600 62,700 61,500 71,030 4,375,448,000
07/05/2018 61,600 1.20 ▲ 1.95 61,600 62,800 61,600 16,530 1,018,248,000
05/05/2018 61,600 0.40 ▲ 0.65 61,200 63,000 61,500 22,730 1,400,168,000
04/05/2018 61,600 0.40 ▲ 0.65 61,200 63,000 61,500 22,730 1,400,168,000
03/05/2018 61,200 -0.80 ▼ -1.31 62,000 62,000 61,000 35,050 2,145,060,000
02/05/2018 62,000 -0.90 ▼ -1.45 62,900 63,000 61,100 7,190 445,780,000
30/04/2018 62,900 1.80 ▲ 2.86 61,100 62,900 61,000 3,030 190,587,000
27/04/2018 62,900 1.80 ▲ 2.86 61,100 62,900 61,000 3,030 190,587,000
26/04/2018 61,100 -0.90 ▼ -1.47 62,000 62,800 61,100 8,760 535,236,000
25/04/2018 62,000 -1.00 ▼ -1.61 63,000 63,000 62,000 20,870 1,293,940,000
24/04/2018 62,000 -1.00 ▼ -1.61 63,000 63,000 62,000 20,870 1,293,940,000
23/04/2018 63,000 -0.10 ▼ -0.16 63,000 63,500 62,900 16,810 1,059,030,000
21/04/2018 63,000 0.10 ▲ 0.16 62,900 63,000 62,600 1,580 99,540,000
20/04/2018 63,000 0.10 ▲ 0.16 62,900 63,000 62,600 1,580 99,540,000
19/04/2018 62,900 0.40 ▲ 0.64 62,500 63,000 62,500 3,870 243,423,000
18/04/2018 62,500 -0.40 ▼ -0.64 62,900 63,000 62,500 6,310 394,375,000
13/04/2018 62,900 0.10 ▲ 0.16 62,900 65,000 62,900 11,880 747,252,000
12/04/2018 62,900 -0.10 ▼ -0.16 63,000 64,000 62,100 29,440 1,851,776,000
11/04/2018 63,000 0.40 ▲ 0.63 62,600 63,100 62,600 8,520 536,760,000
10/04/2018 62,600 -0.90 ▼ -1.44 63,500 63,500 62,600 29,130 1,823,538,000
09/04/2018 63,500 0.50 ▲ 0.79 63,000 63,500 63,000 40,620 2,579,370,000
06/04/2018 63,000 0.20 ▲ 0.32 62,800 63,400 62,900 2,910 183,330,000
05/04/2018 62,800 -0.50 ▼ -0.80 63,300 63,500 62,800 4,550 285,740,000
04/04/2018 63,300 0.30 ▲ 0.47 63,000 63,500 63,300 1,190 75,327,000
03/04/2018 63,000 0.10 ▲ 0.16 63,000 63,100 63,000 16,900 1,064,700,000
02/04/2018 63,000 0.80 ▲ 1.27 63,000 63,800 62,700 14,690 925,470,000
01/04/2018 63,000 -63.00 ▼ -100.00 63,000 63,000 63,000 2,210 139,230,000
30/03/2018 63,000 -63.00 ▼ -100.00 63,000 63,000 63,000 2,210 139,230,000
29/03/2018 63,000 0.50 ▲ 0.79 63,000 63,500 63,000 8,280 521,640,000
28/03/2018 63,000 -0.50 ▼ -0.79 63,500 63,000 62,700 6,050 381,150,000
27/03/2018 63,500 -0.20 ▼ -0.31 63,500 63,600 63,000 27,500 1,746,250,000
26/03/2018 63,500 -0.30 ▼ -0.47 63,800 63,800 63,500 11,630 738,505,000
23/03/2018 63,800 0.30 ▲ 0.47 63,500 63,900 62,500 2,760 176,088,000
22/03/2018 63,500 0.10 ▲ 0.16 63,400 63,700 63,400 6,790 431,165,000
21/03/2018 63,400 0.40 ▲ 0.63 63,400 64,300 63,400 21,330 1,352,322,000
20/03/2018 63,400 0.40 ▲ 0.63 63,000 63,500 63,000 4,400 278,960,000
19/03/2018 63,000 -0.50 ▼ -0.79 63,500 64,000 63,000 11,910 750,330,000
16/03/2018 63,500 0.90 ▲ 1.42 62,600 63,500 63,000 11,000 698,500,000
15/03/2018 62,600 -0.40 ▼ -0.64 63,000 63,500 62,500 7,410 463,866,000
14/03/2018 63,000 -1.00 ▼ -1.59 63,000 63,100 62,000 11,460 721,980,000
13/03/2018 63,000 -0.50 ▼ -0.79 63,500 63,000 63,000 12,500 787,500,000
12/03/2018 63,500 -1.00 ▼ -1.57 63,500 63,500 63,400 17,410 1,105,535,000
09/03/2018 63,400 -0.10 ▼ -0.16 63,500 63,500 63,400 17,210 1,091,114,000
08/03/2018 63,500 0.00 ■■ 0.00 63,500 63,500 63,500 15,130 960,755,000
07/03/2018 63,500 -0.20 ▼ -0.31 63,700 63,700 63,200 29,360 1,864,360,000
06/03/2018 63,700 0.20 ▲ 0.31 63,500 63,700 63,500 22,920 1,460,004,000
05/03/2018 63,500 -0.30 ▼ -0.47 63,800 64,300 63,500 20,640 1,310,640,000
02/03/2018 63,800 -0.10 ▼ -0.16 63,900 63,900 63,500 8,920 569,096,000
01/03/2018 63,900 0.50 ▲ 0.78 63,400 64,000 63,000 9,830 628,137,000
28/02/2018 63,400 -0.10 ▼ -0.16 63,500 63,400 61,900 22,290 1,413,186,000
27/02/2018 63,500 1.50 ▲ 2.36 62,000 63,500 61,000 37,640 2,390,140,000
26/02/2018 62,600 -0.60 ▼ -0.96 62,600 62,600 61,800 53,980 3,379,148,000
25/02/2018 62,600 -0.40 ▼ -0.64 63,000 63,700 62,600 9,020 564,652,000
23/02/2018 62,600 -0.40 ▼ -0.64 63,000 63,700 62,600 9,020 564,652,000
22/02/2018 63,000 0.50 ▲ 0.79 63,000 63,500 63,000 18,430 1,161,090,000
21/02/2018 63,000 0.00 ■■ 0.00 63,000 63,000 62,500 22,970 1,447,110,000
13/02/2018 63,000 0.40 ▲ 0.63 62,600 63,000 62,600 14,050 885,150,000
12/02/2018 62,600 1.10 ▲ 1.76 61,500 63,000 62,000 11,190 700,494,000
09/02/2018 61,500 -0.40 ▼ -0.65 61,900 62,200 58,500 6,570 404,055,000
08/02/2018 61,900 -1.10 ▼ -1.78 63,000 62,800 61,500 13,580 840,602,000
07/02/2018 63,000 1.00 ▲ 1.59 62,000 64,000 63,000 11,980 754,740,000
06/02/2018 61,400 -0.60 ▼ -0.98 62,000 62,000 59,000 31,900 1,958,660,000
05/02/2018 62,000 -2.00 ▼ -3.23 64,000 63,500 62,000 9,350 579,700,000
04/02/2018 64,000 -0.90 ▼ -1.41 64,900 64,000 63,500 13,890 888,960,000
02/02/2018 64,000 -0.90 ▼ -1.41 64,900 64,000 63,500 13,890 888,960,000
01/02/2018 64,900 0.40 ▲ 0.62 64,500 65,000 64,000 6,860 445,214,000
31/01/2018 65,000 -0.10 ▼ -0.15 64,600 65,000 62,000 28,190 1,832,350,000
30/01/2018 64,600 -0.40 ▼ -0.62 65,000 65,000 61,800 42,780 2,763,588,000
29/01/2018 65,000 -0.50 ▼ -0.77 65,500 65,500 64,100 25,830 1,678,950,000
26/01/2018 65,500 1.10 ▲ 1.68 64,400 65,500 64,400 8,400 550,200,000
25/01/2018 64,400 -2.80 ▼ -4.35 65,400 66,000 64,400 62,660 4,035,304,000
24/01/2018 67,900 0.70 ▲ 1.03 67,200 67,000 65,000 22,880 1,553,552,000
22/01/2018 65,400 -1.80 ▼ -2.75 67,200 67,000 65,000 25,060 1,638,924,000
20/01/2018 67,400 0.20 ▲ 0.30 67,000 67,400 67,000 19,910 1,341,934,000
19/01/2018 67,400 0.20 ▲ 0.30 67,000 67,400 67,000 19,910 1,341,934,000
18/01/2018 67,000 -0.50 ▼ -0.75 67,000 67,000 65,500 9,360 627,120,000
17/01/2018 67,000 -0.80 ▼ -1.19 67,800 67,500 67,000 1,210 81,070,000
16/01/2018 67,800 -0.60 ▼ -0.88 68,400 68,900 67,000 7,820 530,196,000
15/01/2018 68,400 2.40 ▲ 3.51 66,000 68,400 66,000 28,510 1,950,084,000
12/01/2018 66,000 -0.30 ▼ -0.45 66,000 66,500 65,700 31,050 2,049,300,000
11/01/2018 66,000 -0.30 ▼ -0.45 66,300 66,300 65,700 12,710 838,860,000
10/01/2018 66,300 0.60 ▲ 0.90 65,700 66,500 65,700 34,110 2,261,493,000
09/01/2018 65,700 -0.10 ▼ -0.15 65,800 65,900 65,500 21,060 1,383,642,000
08/01/2018 65,800 0.30 ▲ 0.46 65,500 65,800 65,000 5,110 336,238,000
07/01/2018 65,500 -0.50 ▼ -0.76 66,000 66,100 65,500 9,630 630,765,000
05/01/2018 65,500 -0.50 ▼ -0.76 66,000 66,100 65,500 9,630 630,765,000
04/01/2018 66,000 0.00 ■■ 0.00 66,000 66,200 66,000 29,740 1,962,840,000
03/01/2018 66,000 0.50 ▲ 0.76 65,500 66,200 65,000 41,890 2,764,740,000
02/01/2018 65,500 -0.50 ▼ -0.76 66,000 65,500 64,500 4,770 312,435,000
01/01/2018 66,000 0.10 ▲ 0.15 65,900 66,100 65,000 8,230 543,180,000
29/12/2017 66,000 0.10 ▲ 0.15 65,900 66,100 65,000 8,230 543,180,000
28/12/2017 65,900 0.10 ▲ 0.15 65,800 65,900 65,000 6,440 424,396,000
27/12/2017 65,800 0.60 ▲ 0.91 65,200 65,800 65,000 5,900 388,220,000
26/12/2017 65,200 -0.80 ▼ -1.23 66,000 66,500 65,000 8,920 581,584,000
25/12/2017 66,000 -0.20 ▼ -0.30 66,200 66,800 65,000 5,720 377,520,000
23/12/2017 66,200 0.90 ▲ 1.36 65,300 66,500 65,500 9,910 656,042,000
22/12/2017 66,200 0.90 ▲ 1.36 65,300 66,500 65,500 9,910 656,042,000
21/12/2017 65,300 -0.70 ▼ -1.07 66,000 65,500 65,300 13,850 904,405,000
20/12/2017 66,000 -0.20 ▼ -0.30 66,200 66,200 65,500 9,930 655,380,000
19/12/2017 65,500 -0.90 ▼ -1.37 66,400 65,500 65,500 2,020 132,310,000
18/12/2017 66,500 0.00 ■■ 0.00 66,500 66,500 66,500 120 7,980,000
17/12/2017 66,500 1.50 ▲ 2.26 65,000 66,500 65,000 19,410 1,290,765,000
15/12/2017 65,000 0.00 ■■ 0.00 65,000 65,000 65,000 150 9,750,000
14/12/2017 65,000 1.00 ▲ 1.54 64,000 66,000 64,000 22,350 1,452,750,000
13/12/2017 64,000 -2.00 ▼ -3.13 66,000 66,200 63,500 27,360 1,751,040,000
12/12/2017 66,200 0.20 ▲ 0.30 66,000 66,200 66,200 250 16,550,000
11/12/2017 66,200 -0.60 ▼ -0.91 66,800 66,300 66,200 200 13,240,000
10/12/2017 66,800 0.30 ▲ 0.45 66,500 67,000 66,600 15,580 1,040,744,000
08/12/2017 66,700 0.20 ▲ 0.30 66,500 66,700 66,700 100 6,670,000
07/12/2017 66,500 0.20 ▲ 0.30 66,300 66,900 66,000 17,270 1,148,455,000
05/12/2017 66,300 -0.40 ▼ -0.60 66,700 66,700 66,300 10,750 712,725,000
04/12/2017 66,700 0.40 ▲ 0.60 66,300 66,700 66,300 27,590 1,840,253,000
01/12/2017 66,300 -0.50 ▼ -0.75 66,500 66,800 66,000 19,020 1,261,026,000
30/11/2017 66,800 0.00 ■■ 0.00 67,200 67,900 66,500 15,470 1,033,396,000
29/11/2017 66,800 0.30 ▲ 0.45 66,000 67,700 66,000 8,150 544,420,000
28/11/2017 66,500 0.00 ■■ 0.00 66,500 67,500 66,000 19,520 1,298,080,000
27/11/2017 66,500 -1.40 ▼ -2.06 67,900 68,000 66,100 23,790 1,582,035,000
24/11/2017 67,900 0.00 ■■ 0.00 67,000 67,900 66,800 22,880 1,553,552,000
23/11/2017 67,900 -1.60 ▼ -2.30 68,600 68,600 67,600 21,070 1,430,653,000
22/11/2017 69,500 1.30 ▲ 1.91 68,000 70,000 68,000 24,790 1,722,905,000
21/11/2017 68,200 -3.30 ▼ -4.62 73,000 73,000 67,000 73,670 5,024,294,000
20/11/2017 71,500 1.50 ▲ 2.14 70,500 74,400 70,000 131,320 9,389,380,000
17/11/2017 70,000 2.00 ▲ 2.94 68,000 70,000 66,600 67,530 4,727,100,000
16/11/2017 68,000 0.50 ▲ 0.74 67,500 68,500 67,300 66,190 4,500,920,000
15/11/2017 67,500 4.40 ▲ 6.97 64,900 67,500 63,500 119,270 8,050,725,000
14/11/2017 63,100 -0.40 ▼ -0.63 63,500 64,900 63,100 23,570 1,487,267,000
13/11/2017 63,500 0.60 ▲ 0.95 62,900 63,500 62,500 16,820 1,068,070,000
10/11/2017 62,900 0.00 ■■ 0.00 63,000 63,000 62,300 4,200 264,180,000
09/11/2017 62,900 -0.10 ▼ -0.16 63,500 63,500 62,900 11,550 726,495,000
08/11/2017 63,000 -0.50 ▼ -0.79 62,500 63,500 62,500 4,780 301,140,000
07/11/2017 63,500 0.30 ▲ 0.47 63,500 63,500 62,900 4,080 259,080,000
06/11/2017 63,200 0.70 ▲ 1.12 62,200 63,200 62,000 17,310 1,093,992,000
03/11/2017 62,500 0.00 ■■ 0.00 62,000 62,500 61,800 17,420 1,088,750,000
02/11/2017 62,500 0.00 ■■ 0.00 62,800 62,800 62,300 14,850 928,125,000
01/11/2017 62,500 0.20 ▲ 0.32 62,300 62,600 62,300 6,510 406,875,000
31/10/2017 62,300 0.00 ■■ 0.00 61,600 62,500 61,600 8,470 527,681,000
30/10/2017 62,300 -1.20 ▼ -1.89 63,000 63,000 62,100 20,920 1,303,316,000
27/10/2017 63,500 0.20 ▲ 0.32 62,400 63,700 62,400 2,300 146,050,000
26/10/2017 63,300 -0.20 ▼ -0.31 63,000 63,900 62,300 12,410 785,553,000
25/10/2017 63,500 0.50 ▲ 0.79 63,000 63,500 63,000 12,040 764,540,000
24/10/2017 63,000 -0.10 ▼ -0.16 63,000 63,500 62,500 11,240 708,120,000
23/10/2017 63,100 -0.80 ▼ -1.25 64,200 64,500 63,000 16,930 1,068,283,000
20/10/2017 63,900 -2.00 ▼ -3.03 64,900 65,000 63,900 18,740 1,197,486,000
19/10/2017 65,900 2.40 ▲ 3.78 63,500 66,500 63,000 28,600 1,884,740,000
18/10/2017 63,500 0.00 ■■ 0.00 63,500 63,500 63,500 4,220 267,970,000
17/10/2017 63,500 0.00 ■■ 0.00 63,500 63,900 63,500 6,850 434,975,000
16/10/2017 63,500 0.90 ▲ 1.44 62,500 64,300 62,400 26,210 1,664,335,000
13/10/2017 62,600 -0.10 ▼ -0.16 62,300 63,000 62,300 1,630 102,038,000
12/10/2017 62,700 0.20 ▲ 0.32 62,300 62,700 62,200 4,130 258,951,000
11/10/2017 62,500 -0.10 ▼ -0.16 62,600 62,800 62,500 18,450 1,153,125,000
10/10/2017 62,600 0.00 ■■ 0.00 62,600 62,700 62,600 12,210 764,346,000
09/10/2017 62,600 0.00 ■■ 0.00 62,600 63,000 62,600 7,720 483,272,000
06/10/2017 62,600 -0.80 ▼ -1.26 63,800 63,800 62,600 6,430 402,518,000
05/10/2017 63,400 0.40 ▲ 0.63 62,800 63,400 62,800 1,230 77,982,000
04/10/2017 63,000 -0.50 ▼ -0.79 62,500 63,700 62,500 5,560 350,280,000
03/10/2017 63,500 0.40 ▲ 0.63 63,000 63,500 62,500 12,750 809,625,000
02/10/2017 63,100 0.10 ▲ 0.16 63,000 63,200 62,300 7,030 443,593,000
29/09/2017 63,000 0.70 ▲ 1.12 61,800 63,000 61,800 33,990 2,141,370,000
28/09/2017 62,300 0.00 ■■ 0.00 62,000 62,300 61,800 6,330 394,359,000
27/09/2017 62,300 0.00 ■■ 0.00 62,300 62,300 61,700 27,900 1,738,170,000
26/09/2017 62,300 -0.20 ▼ -0.32 62,900 62,900 61,800 110,410 6,878,543,000
25/09/2017 62,500 -0.20 ▼ -0.32 62,000 63,000 62,000 68,090 4,255,625,000
22/09/2017 62,700 -1.10 ▼ -1.72 63,000 63,800 62,600 7,320 458,964,000
21/09/2017 63,800 0.80 ▲ 1.27 63,000 63,800 62,700 15,220 971,036,000
20/09/2017 63,000 0.00 ■■ 0.00 63,500 63,900 63,000 16,080 1,013,040,000
19/09/2017 63,000 0.90 ▲ 1.45 64,900 64,900 62,000 47,000 2,961,000,000
18/09/2017 62,100 -0.90 ▼ -1.43 63,000 63,000 61,800 49,210 3,055,941,000
15/09/2017 63,000 -2.20 ▼ -3.37 65,200 65,900 62,000 245,330 15,455,790,000
14/09/2017 65,200 1.00 ▲ 1.56 65,000 65,900 64,500 27,020 1,761,704,000
13/09/2017 64,200 -0.40 ▼ -0.62 64,100 65,000 64,100 10,540 676,668,000
12/09/2017 64,600 -0.40 ▼ -0.62 65,000 65,000 63,700 10,990 709,954,000
11/09/2017 65,000 -1.00 ▼ -1.52 66,200 66,500 65,000 18,940 1,231,100,000
08/09/2017 66,000 -1.80 ▼ -2.65 67,200 67,200 65,500 34,660 2,287,560,000
07/09/2017 67,800 0.00 ■■ 0.00 67,800 67,800 67,000 21,820 1,479,396,000
06/09/2017 67,800 -0.60 ▼ -0.88 68,400 68,400 67,500 6,570 445,446,000
05/09/2017 68,400 0.00 ■■ 0.00 68,500 68,500 68,100 13,070 893,988,000
01/09/2017 68,400 1.00 ▲ 1.48 67,400 68,500 67,000 10,570 722,988,000
31/08/2017 67,400 -0.10 ▼ -0.15 67,500 68,000 67,300 9,360 630,864,000
30/08/2017 67,500 0.10 ▲ 0.15 67,400 67,500 67,100 2,340 157,950,000
29/08/2017 67,400 -0.30 ▼ -0.44 67,700 68,000 67,100 10,520 709,048,000
28/08/2017 67,700 0.20 ▲ 0.30 68,000 68,000 67,500 7,000 473,900,000
25/08/2017 67,500 -0.80 ▼ -1.17 68,100 68,200 67,500 9,030 609,525,000
24/08/2017 68,300 0.30 ▲ 0.44 68,100 68,300 67,800 4,010 273,883,000
23/08/2017 68,000 -0.40 ▼ -0.58 68,400 68,500 68,000 6,620 450,160,000
22/08/2017 68,400 0.10 ▲ 0.15 68,000 68,800 68,000 8,240 563,616,000
21/08/2017 68,300 0.70 ▲ 1.04 67,600 68,500 67,600 11,290 771,107,000
18/08/2017 67,600 -0.40 ▼ -0.59 68,000 68,700 67,600 5,260 355,576,000
17/08/2017 68,000 0.00 ■■ 0.00 68,000 68,400 68,000 6,060 412,080,000
16/08/2017 68,000 0.00 ■■ 0.00 68,500 68,500 68,000 21,010 1,428,680,000
15/08/2017 68,000 -0.50 ▼ -0.73 68,000 68,800 68,000 7,530 512,040,000
14/08/2017 68,500 0.50 ▲ 0.74 68,000 68,800 67,200 7,750 530,875,000
11/08/2017 68,000 0.80 ▲ 1.19 67,200 68,500 67,000 20,890 1,420,520,000
10/08/2017 67,200 -0.20 ▼ -0.30 67,100 67,700 67,100 13,560 911,232,000
09/08/2017 67,400 -0.40 ▼ -0.59 67,800 67,800 67,100 17,280 1,164,672,000
08/08/2017 67,800 -0.70 ▼ -1.02 68,500 68,600 67,700 16,390 1,111,242,000
07/08/2017 68,500 0.30 ▲ 0.44 69,000 69,100 68,000 21,740 1,489,190,000
04/08/2017 68,200 1.00 ▲ 1.49 67,100 70,000 67,100 70,160 4,784,912,000
03/08/2017 67,200 -0.20 ▼ -0.30 67,600 67,600 67,000 28,390 1,907,808,000
02/08/2017 67,400 -1.50 ▼ -2.18 68,000 68,000 67,100 6,730 453,602,000
01/08/2017 68,900 1.90 ▲ 2.84 67,000 69,000 67,000 21,980 1,514,422,000
31/07/2017 67,000 -0.70 ▼ -1.03 67,000 67,700 66,800 51,510 3,451,170,000
28/07/2017 67,700 -1.80 ▼ -2.59 69,500 69,500 67,500 46,600 3,154,820,000
27/07/2017 69,500 0.60 ▲ 0.87 68,200 70,000 68,000 18,250 1,268,375,000
26/07/2017 68,900 1.40 ▲ 2.07 67,500 69,200 67,000 34,120 2,350,868,000
25/07/2017 67,500 -0.70 ▼ -1.03 67,000 69,000 67,000 28,100 1,896,750,000
24/07/2017 68,200 -2.00 ▼ -2.85 70,100 70,100 66,100 40,850 2,785,970,000
21/07/2017 70,200 -0.10 ▼ -0.14 70,300 73,000 70,000 48,060 3,373,812,000
20/07/2017 70,300 1.90 ▲ 2.78 69,000 71,000 69,000 50,940 3,581,082,000
19/07/2017 68,400 4.40 ▲ 6.88 65,000 68,400 64,900 189,410 12,955,644,000
18/07/2017 64,000 0.00 ■■ 0.00 64,000 64,000 62,600 28,870 1,847,680,000
17/07/2017 64,000 -0.10 ▼ -0.16 63,500 64,100 63,100 10,040 642,560,000
14/07/2017 64,100 -0.80 ▼ -1.23 64,700 64,700 63,900 32,290 2,069,789,000
13/07/2017 64,900 0.00 ■■ 0.00 64,500 65,000 63,500 15,830 1,027,367,000
12/07/2017 64,900 0.40 ▲ 0.62 65,000 65,000 64,000 5,350 347,215,000
11/07/2017 64,500 0.50 ▲ 0.78 65,900 65,900 64,000 28,970 1,868,565,000
10/07/2017 64,000 0.00 ■■ 0.00 64,000 64,000 63,000 33,330 2,133,120,000
07/07/2017 64,000 -0.50 ▼ -0.78 64,500 64,500 64,000 14,220 910,080,000
06/07/2017 64,500 1.50 ▲ 2.38 64,500 64,500 63,500 34,470 2,223,315,000
05/07/2017 63,000 -0.20 ▼ -0.32 63,500 63,500 63,000 16,320 1,028,160,000
04/07/2017 63,200 -0.30 ▼ -0.47 63,500 63,500 63,000 17,240 1,089,568,000
03/07/2017 63,500 0.00 ■■ 0.00 63,500 64,100 60,500 18,130 1,151,255,000
30/06/2017 63,500 -1.00 ▼ -1.55 64,400 64,500 63,000 35,720 2,268,220,000
29/06/2017 64,500 -0.30 ▼ -0.46 64,500 64,700 64,400 23,000 1,483,500,000
28/06/2017 64,800 0.00 ■■ 0.00 64,800 65,100 64,200 25,060 1,623,888,000
27/06/2017 64,800 -0.20 ▼ -0.31 65,000 65,500 64,500 32,020 2,074,896,000
26/06/2017 65,000 -1.40 ▼ -2.11 66,400 66,900 65,000 38,450 2,499,250,000
23/06/2017 66,400 1.30 ▲ 2.00 64,200 67,500 64,200 52,140 3,462,096,000
22/06/2017 65,100 2.60 ▲ 4.16 62,500 65,800 62,500 39,290 2,557,779,000
21/06/2017 62,500 0.20 ▲ 0.32 61,600 63,500 61,600 68,820 4,301,250,000
20/06/2017 62,300 -0.20 ▼ -0.32 62,400 62,500 62,300 14,270 889,021,000
19/06/2017 62,500 0.00 ■■ 0.00 63,000 63,000 62,000 36,280 2,267,500,000
16/06/2017 62,500 4.00 ▲ 6.84 59,000 62,500 58,900 158,710 9,919,375,000
15/06/2017 58,500 0.00 ■■ 0.00 58,400 60,000 58,400 23,020 1,346,670,000
14/06/2017 58,500 -0.40 ▼ -0.68 58,300 58,700 58,000 8,540 499,590,000
13/06/2017 58,900 -0.50 ▼ -0.84 58,600 59,000 58,000 12,890 759,221,000
12/06/2017 59,400 0.40 ▲ 0.68 60,000 60,000 58,600 11,860 704,484,000
09/06/2017 59,000 -0.20 ▼ -0.34 59,000 59,500 59,000 12,470 735,730,000
08/06/2017 59,200 2.20 ▲ 3.86 57,400 60,000 57,000 35,190 2,083,248,000
07/06/2017 57,000 0.00 ■■ 0.00 57,000 57,000 56,100 15,830 902,310,000
06/06/2017 57,000 -0.20 ▼ -0.35 57,000 57,100 56,800 24,390 1,390,230,000
05/06/2017 57,200 0.00 ■■ 0.00 57,200 57,200 56,100 21,400 1,224,080,000
02/06/2017 57,200 0.30 ▲ 0.53 56,900 57,200 56,900 12,420 710,424,000
01/06/2017 56,900 -0.30 ▼ -0.52 56,900 57,500 56,800 14,740 838,706,000
31/05/2017 57,200 0.60 ▲ 1.06 56,800 57,300 56,700 11,850 677,820,000
30/05/2017 56,600 -0.30 ▼ -0.53 56,500 57,000 56,500 27,190 1,538,954,000
29/05/2017 56,900 -0.30 ▼ -0.52 57,200 57,400 56,900 21,000 1,194,900,000
26/05/2017 57,200 0.20 ▲ 0.35 56,100 57,400 56,100 18,520 1,059,344,000
25/05/2017 57,000 -0.10 ▼ -0.18 57,100 57,200 56,200 29,500 1,681,500,000
24/05/2017 57,100 1.60 ▲ 2.88 58,500 58,500 57,100 25,490 1,455,479,000
23/05/2017 61,900 -0.10 ▼ -0.16 61,800 62,300 61,300 12,070 747,133,000
22/05/2017 62,000 0.10 ▲ 0.16 61,900 62,500 61,200 17,820 1,104,840,000
19/05/2017 61,900 0.90 ▲ 1.48 61,500 62,000 61,500 18,220 1,127,818,000
18/05/2017 61,000 -0.90 ▼ -1.45 62,800 62,800 61,000 21,370 1,303,570,000
17/05/2017 61,900 0.90 ▲ 1.48 61,300 62,400 61,300 11,760 727,944,000
16/05/2017 61,000 0.70 ▲ 1.16 61,000 61,500 60,500 16,230 990,030,000
15/05/2017 60,300 0.30 ▲ 0.50 60,000 61,400 59,900 14,330 864,099,000
09/05/2017 59,800 -0.30 ▼ -0.50 59,200 60,100 59,200 6,170 368,966,000
08/05/2017 60,100 0.00 ■■ 0.00 60,000 60,600 60,000 8,050 483,805,000
05/05/2017 60,100 -0.90 ▼ -1.48 60,000 61,000 60,000 2,810 168,881,000
04/05/2017 61,000 0.50 ▲ 0.83 61,000 61,700 60,500 12,640 771,040,000
03/05/2017 60,500 -0.90 ▼ -1.47 60,000 61,000 60,000 6,240 377,520,000
28/04/2017 61,400 1.40 ▲ 2.33 62,000 62,000 61,000 6,940 426,116,000
27/04/2017 60,000 0.00 ■■ 0.00 59,400 61,700 59,200 14,450 867,000,000
26/04/2017 60,000 0.50 ▲ 0.84 59,500 61,000 59,500 8,330 499,800,000
25/04/2017 59,500 -0.50 ▼ -0.83 60,000 60,600 59,500 2,600 154,700,000
24/04/2017 60,000 -1.30 ▼ -2.12 62,000 63,000 60,000 16,900 1,014,000,000
21/04/2017 61,300 0.40 ▲ 0.66 61,000 61,500 60,600 4,920 301,596,000
20/04/2017 60,900 -0.10 ▼ -0.16 61,000 61,500 60,600 2,990 182,091,000
19/04/2017 61,000 0.10 ▲ 0.16 61,000 61,000 60,600 5,050 308,050,000
18/04/2017 60,900 0.90 ▲ 1.50 61,100 61,100 59,200 8,850 538,965,000
17/04/2017 60,000 -1.60 ▼ -2.60 62,000 62,000 60,000 23,740 1,424,400,000
14/04/2017 61,600 -0.40 ▼ -0.65 61,500 62,500 61,100 17,780 1,095,248,000
13/04/2017 62,000 -0.80 ▼ -1.27 62,800 63,500 62,000 10,150 629,300,000
12/04/2017 62,800 -2.20 ▼ -3.38 65,200 65,300 62,800 66,280 4,162,384,000
11/04/2017 65,000 0.70 ▲ 1.09 63,500 65,800 63,000 103,800 6,747,000,000
10/04/2017 64,300 -0.20 ▼ -0.31 62,100 64,500 62,100 186,900 12,017,670,000
07/04/2017 64,500 -0.80 ▼ -1.23 64,000 65,000 61,500 107,730 6,948,585,000
05/04/2017 65,300 -0.30 ▼ -0.46 66,000 66,000 64,800 165,960 10,837,188,000
04/04/2017 65,600 0.40 ▲ 0.61 66,400 66,400 64,800 125,250 8,216,400,000
03/04/2017 65,200 -1.60 ▼ -2.40 67,000 67,000 65,000 19,550 1,274,660,000
31/03/2017 66,800 1.80 ▲ 2.77 65,500 67,800 65,500 137,730 9,200,364,000
30/03/2017 65,000 2.50 ▲ 4.00 62,500 65,000 62,400 291,920 18,974,800,000
29/03/2017 62,500 0.70 ▲ 1.13 61,800 63,500 61,800 40,960 2,560,000,000
28/03/2017 61,800 -0.10 ▼ -0.16 62,500 62,500 61,500 18,740 1,158,132,000
27/03/2017 61,900 1.10 ▲ 1.81 61,700 62,000 60,800 106,110 6,568,209,000
24/03/2017 60,800 0.60 ▲ 1.00 62,000 62,000 60,800 19,510 1,186,208,000
23/03/2017 60,200 0.20 ▲ 0.33 58,500 60,400 58,500 156,550 9,424,310,000
22/03/2017 60,000 -1.00 ▼ -1.64 60,000 61,000 58,900 21,470 1,288,200,000
21/03/2017 61,000 -0.40 ▼ -0.65 60,200 61,000 60,200 12,580 767,380,000
20/03/2017 61,400 0.90 ▲ 1.49 61,500 61,500 60,500 34,660 2,128,124,000
17/03/2017 60,500 0.30 ▲ 0.50 61,000 61,000 59,200 15,960 965,580,000
16/03/2017 60,200 0.00 ■■ 0.00 60,300 60,800 59,500 22,400 1,348,480,000
15/03/2017 60,200 -0.80 ▼ -1.31 61,900 61,900 60,100 9,600 577,920,000
14/03/2017 61,000 1.00 ▲ 1.67 60,000 61,500 59,500 46,920 2,862,120,000
13/03/2017 60,000 0.00 ■■ 0.00 59,500 60,400 58,000 32,880 1,972,800,000
10/03/2017 60,000 0.00 ■■ 0.00 60,000 60,200 60,000 18,580 1,114,800,000
09/03/2017 60,000 -0.50 ▼ -0.83 60,900 60,900 60,000 30,560 1,833,600,000
08/03/2017 60,500 3.20 ▲ 5.58 57,500 60,600 57,300 144,850 8,763,425,000
07/03/2017 57,300 0.00 ■■ 0.00 56,900 57,300 56,800 16,470 943,731,000
06/03/2017 57,300 0.00 ■■ 0.00 57,500 57,500 56,800 11,340 649,782,000
03/03/2017 57,300 -0.30 ▼ -0.52 57,600 57,600 57,000 7,360 421,728,000
02/03/2017 57,600 0.60 ▲ 1.05 57,000 57,600 57,000 11,520 663,552,000
01/03/2017 57,000 -0.90 ▼ -1.55 57,000 57,000 56,500 860 49,020,000
28/02/2017 57,900 0.90 ▲ 1.58 56,000 57,900 56,000 8,010 463,779,000
27/02/2017 57,000 -1.00 ▼ -1.72 58,000 58,000 56,500 24,960 1,422,720,000
24/02/2017 58,000 0.00 ■■ 0.00 58,000 58,400 57,000 15,860 919,880,000
23/02/2017 58,000 0.00 ■■ 0.00 58,000 58,000 58,000 7,430 430,940,000
22/02/2017 58,000 -0.10 ▼ -0.17 58,500 58,500 57,500 14,690 852,020,000
21/02/2017 58,100 -0.50 ▼ -0.85 58,600 58,600 58,000 21,130 1,227,653,000
20/02/2017 58,600 -0.90 ▼ -1.51 59,500 59,500 58,600 17,610 1,031,946,000
17/02/2017 59,500 0.90 ▲ 1.54 58,600 59,500 58,000 5,330 317,135,000
16/02/2017 58,600 -0.40 ▼ -0.68 59,000 59,200 58,600 49,710 2,913,006,000
15/02/2017 59,000 0.00 ■■ 0.00 59,500 59,500 58,500 39,070 2,305,130,000
14/02/2017 59,000 -1.00 ▼ -1.67 59,000 60,000 58,800 34,470 2,033,730,000
13/02/2017 60,000 1.00 ▲ 1.69 58,500 60,000 57,500 27,130 1,627,800,000
10/02/2017 59,000 -0.90 ▼ -1.50 59,200 59,800 58,500 6,720 396,480,000
09/02/2017 59,900 0.00 ■■ 0.00 61,000 61,000 59,300 27,440 1,643,656,000
08/02/2017 59,900 1.30 ▲ 2.22 59,000 60,500 58,800 38,010 2,276,799,000
07/02/2017 58,600 2.60 ▲ 4.64 56,000 58,800 56,000 31,520 1,847,072,000
06/02/2017 56,000 0.40 ▲ 0.72 55,800 56,000 55,400 12,390 693,840,000
03/02/2017 55,600 0.10 ▲ 0.18 55,500 55,600 55,100 13,110 728,916,000
02/02/2017 55,500 -0.40 ▼ -0.72 55,900 56,000 55,000 14,270 791,985,000
25/01/2017 55,900 1.40 ▲ 2.57 53,800 56,000 53,800 26,370 1,474,083,000
24/01/2017 54,500 0.50 ▲ 0.93 54,500 55,500 54,500 17,900 975,550,000
23/01/2017 54,000 0.50 ▲ 0.93 53,100 55,000 53,100 23,650 1,277,100,000
20/01/2017 53,500 0.50 ▲ 0.94 53,000 53,600 53,000 23,930 1,280,255,000
19/01/2017 53,000 -0.40 ▼ -0.75 53,000 53,400 52,700 16,920 896,760,000
18/01/2017 53,400 1.10 ▲ 2.10 52,400 53,800 52,400 30,320 1,619,088,000
17/01/2017 52,300 0.30 ▲ 0.58 52,100 52,300 52,000 32,740 1,712,302,000
16/01/2017 52,000 0.00 ■■ 0.00 52,000 52,200 52,000 27,520 1,431,040,000
13/01/2017 52,000 0.00 ■■ 0.00 52,000 52,100 52,000 16,670 866,840,000
12/01/2017 52,000 0.00 ■■ 0.00 52,000 52,000 51,800 16,890 878,280,000
11/01/2017 52,000 0.00 ■■ 0.00 52,300 52,300 52,000 10,990 571,480,000
10/01/2017 52,000 0.10 ▲ 0.19 52,000 52,100 51,000 20,620 1,072,240,000
09/01/2017 51,900 0.90 ▲ 1.76 52,000 52,500 51,000 33,270 1,726,713,000
06/01/2017 51,000 -2.00 ▼ -3.77 52,600 52,600 50,000 33,260 1,696,260,000
05/01/2017 53,000 -1.00 ▼ -1.85 53,400 53,400 52,500 16,240 860,720,000
04/01/2017 54,000 -1.00 ▼ -1.82 55,000 55,000 51,500 34,290 1,851,660,000
03/01/2017 55,000 -0.90 ▼ -1.61 55,200 55,200 54,400 11,740 645,700,000
30/12/2016 55,900 -0.10 ▼ -0.18 56,500 56,500 55,000 17,910 1,001,169,000
29/12/2016 56,000 0.00 ■■ 0.00 56,000 56,100 55,500 9,320 521,920,000
28/12/2016 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 26,470 1,482,320,000
27/12/2016 56,000 -0.30 ▼ -0.53 56,100 56,300 55,600 24,360 1,364,160,000
26/12/2016 56,300 0.80 ▲ 1.44 56,500 56,500 55,000 19,250 1,083,775,000
23/12/2016 55,500 -0.80 ▼ -1.42 56,300 56,300 55,000 2,520 139,860,000
22/12/2016 56,300 0.30 ▲ 0.54 56,200 56,300 56,000 1,770 99,651,000
21/12/2016 56,000 -0.20 ▼ -0.36 55,400 56,300 55,400 10,180 570,080,000
20/12/2016 56,200 0.80 ▲ 1.44 56,200 56,500 56,000 35,210 1,978,802,000
19/12/2016 55,400 0.90 ▲ 1.65 54,500 56,000 54,500 24,220 1,341,788,000
16/12/2016 54,500 0.70 ▲ 1.30 56,000 56,000 54,400 6,120 333,540,000
15/12/2016 56,400 -0.60 ▼ -1.05 57,000 57,000 56,300 18,780 1,059,192,000
14/12/2016 57,000 0.20 ▲ 0.35 57,000 57,400 56,500 50,690 2,889,330,000
13/12/2016 56,800 -0.20 ▼ -0.35 57,000 57,000 56,300 5,930 336,824,000
12/12/2016 57,000 -0.50 ▼ -0.87 57,500 57,500 56,500 5,700 324,900,000
09/12/2016 57,500 0.50 ▲ 0.88 57,200 57,500 56,900 43,430 2,497,225,000
08/12/2016 57,000 0.00 ■■ 0.00 57,500 57,500 57,000 38,430 2,190,510,000
07/12/2016 57,000 -0.20 ▼ -0.35 57,900 57,900 57,000 10,730 611,610,000
06/12/2016 57,200 0.20 ▲ 0.35 57,800 57,800 57,000 16,180 925,496,000
05/12/2016 57,000 0.00 ■■ 0.00 57,500 57,500 57,000 16,160 921,120,000
02/12/2016 57,000 0.00 ■■ 0.00 57,200 57,800 57,000 20,530 1,170,210,000
01/12/2016 57,000 0.00 ■■ 0.00 57,000 57,700 57,000 15,860 904,020,000
30/11/2016 57,000 -0.80 ▼ -1.38 57,000 57,900 57,000 15,610 889,770,000
29/11/2016 57,800 0.70 ▲ 1.23 58,000 58,000 57,000 15,280 883,184,000
28/11/2016 57,100 0.10 ▲ 0.18 58,200 58,200 57,000 12,130 692,623,000
25/11/2016 57,000 -1.60 ▼ -2.73 58,900 58,900 57,000 14,850 846,450,000
24/11/2016 58,600 2.60 ▲ 4.64 55,700 59,900 55,700 62,710 3,674,806,000
23/11/2016 56,000 0.10 ▲ 0.18 55,900 56,000 55,000 20,800 1,164,800,000
22/11/2016 55,900 0.90 ▲ 1.64 55,000 56,000 55,000 24,350 1,361,165,000
21/11/2016 55,000 -2.00 ▼ -3.51 57,000 57,000 55,000 25,690 1,412,950,000
18/11/2016 57,000 -1.00 ▼ -1.72 58,000 58,000 56,600 19,930 1,136,010,000
17/11/2016 58,000 0.00 ■■ 0.00 58,000 58,000 57,300 9,430 546,940,000
16/11/2016 58,000 -1.00 ▼ -1.69 58,900 58,900 58,000 15,840 918,720,000
15/11/2016 59,000 0.00 ■■ 0.00 58,500 59,000 58,000 8,130 479,670,000
14/11/2016 59,000 0.00 ■■ 0.00 59,000 59,300 58,500 11,140 657,260,000
11/11/2016 59,000 -1.00 ▼ -1.67 60,000 60,000 59,000 9,780 577,020,000
10/11/2016 60,000 0.00 ■■ 0.00 61,000 61,000 59,000 18,350 1,101,000,000
09/11/2016 60,000 -2.00 ▼ -3.23 61,000 61,000 59,500 8,380 502,800,000
08/11/2016 62,000 1.80 ▲ 2.99 63,200 63,200 60,500 2,220 137,640,000
07/11/2016 60,200 -0.30 ▼ -0.50 60,900 60,900 60,200 4,970 299,194,000
04/11/2016 60,500 -0.90 ▼ -1.47 63,000 63,000 60,500 4,520 273,460,000
03/11/2016 61,400 0.40 ▲ 0.66 62,300 62,300 61,000 2,840 174,376,000
02/11/2016 61,000 -1.40 ▼ -2.24 63,300 63,300 61,000 11,990 731,390,000
01/11/2016 62,400 0.40 ▲ 0.65 62,000 62,400 62,000 4,140 258,336,000
31/10/2016 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 1,250 77,500,000
28/10/2016 62,000 0.60 ▲ 0.98 62,400 62,400 61,500 10,820 670,840,000
27/10/2016 61,400 -0.10 ▼ -0.16 61,000 61,400 60,500 5,350 328,490,000
26/10/2016 61,500 0.00 ■■ 0.00 61,500 61,500 61,100 9,900 608,850,000
25/10/2016 61,500 0.00 ■■ 0.00 61,500 62,500 61,100 33,570 2,064,555,000
24/10/2016 61,500 -1.10 ▼ -1.76 60,300 63,500 60,300 20,730 1,274,895,000
21/10/2016 62,600 -0.20 ▼ -0.32 64,000 64,000 62,600 18,060 1,130,556,000
20/10/2016 62,800 0.30 ▲ 0.48 64,000 64,000 62,800 9,070 569,596,000
19/10/2016 62,500 0.00 ■■ 0.00 63,500 64,200 62,500 37,020 2,313,750,000
18/10/2016 62,500 -2.00 ▼ -3.10 64,400 64,700 62,500 15,120 945,000,000
17/10/2016 64,500 -0.60 ▼ -0.92 65,100 65,200 64,500 4,530 292,185,000
14/10/2016 65,100 -1.90 ▼ -2.84 66,700 67,000 65,000 29,160 1,898,316,000
13/10/2016 67,000 2.00 ▲ 3.08 65,800 67,000 65,000 19,180 1,285,060,000
12/10/2016 65,000 -1.00 ▼ -1.52 66,000 66,000 64,700 20,020 1,301,300,000
11/10/2016 66,000 -0.50 ▼ -0.75 66,800 66,800 65,200 17,240 1,137,840,000
10/10/2016 66,500 1.00 ▲ 1.53 67,000 67,000 65,500 58,010 3,857,665,000
07/10/2016 65,500 1.50 ▲ 2.34 65,000 66,000 64,000 69,340 4,541,770,000
06/10/2016 64,000 -1.00 ▼ -1.54 65,000 65,000 63,800 26,530 1,697,920,000
05/10/2016 65,000 -0.50 ▼ -0.76 65,500 65,500 64,600 8,650 562,250,000
04/10/2016 65,500 -0.40 ▼ -0.61 67,900 67,900 64,200 17,480 1,144,940,000
03/10/2016 65,900 1.30 ▲ 2.01 65,500 67,700 65,500 78,200 5,153,380,000
30/09/2016 64,600 2.10 ▲ 3.36 64,000 64,900 63,000 59,900 3,869,540,000
29/09/2016 62,500 0.10 ▲ 0.16 61,300 63,500 61,200 35,910 2,244,375,000
28/09/2016 62,400 0.00 ■■ 0.00 62,400 62,600 62,000 15,160 945,984,000
27/09/2016 62,400 0.20 ▲ 0.32 62,200 62,500 61,800 31,190 1,946,256,000
26/09/2016 62,200 0.40 ▲ 0.65 61,800 62,400 60,500 28,990 1,803,178,000
23/09/2016 61,800 -1.20 ▼ -1.90 62,000 62,500 61,500 38,340 2,369,412,000
22/09/2016 63,000 -0.40 ▼ -0.63 63,400 63,400 63,000 45,830 2,887,290,000
21/09/2016 63,400 0.10 ▲ 0.16 63,500 63,500 63,000 36,170 2,293,178,000
20/09/2016 63,300 0.30 ▲ 0.48 63,000 63,500 62,600 28,040 1,774,932,000
19/09/2016 63,000 0.50 ▲ 0.80 63,500 63,500 62,500 19,710 1,241,730,000
16/09/2016 62,500 0.50 ▲ 0.81 62,000 64,000 62,000 81,270 5,079,375,000
15/09/2016 62,000 0.00 ■■ 0.00 62,000 62,500 61,700 23,040 1,428,480,000
14/09/2016 62,000 0.50 ▲ 0.81 61,000 62,500 61,000 30,320 1,879,840,000
13/09/2016 61,500 0.50 ▲ 0.82 61,000 61,500 60,900 34,200 2,103,300,000
12/09/2016 61,000 -0.50 ▼ -0.81 61,000 61,500 60,200 22,190 1,353,590,000
09/09/2016 61,500 0.00 ■■ 0.00 61,500 62,000 61,500 55,680 3,424,320,000
08/09/2016 61,500 -1.50 ▼ -2.38 63,000 63,500 61,500 89,900 5,528,850,000
07/09/2016 63,000 2.00 ▲ 3.28 61,000 65,000 61,000 81,190 5,114,970,000
06/09/2016 61,000 -3.50 ▼ -5.43 64,500 64,500 61,000 39,840 2,430,240,000
05/09/2016 64,500 1.50 ▲ 2.38 66,000 66,000 64,000 141,540 9,129,330,000
01/09/2016 63,000 0.50 ▲ 0.80 63,000 63,000 61,000 13,450 847,350,000
31/08/2016 62,500 2.00 ▲ 3.31 60,000 62,500 60,000 76,200 4,762,500,000
30/08/2016 60,500 1.50 ▲ 2.54 59,000 60,500 59,000 64,720 3,915,560,000
29/08/2016 59,000 -1.00 ▼ -1.67 60,000 60,000 59,000 12,980 765,820,000
26/08/2016 60,000 0.50 ▲ 0.84 59,500 60,500 59,500 45,410 2,724,600,000
25/08/2016 59,500 0.00 ■■ 0.00 59,500 60,000 58,500 64,360 3,829,420,000
24/08/2016 59,500 -2.00 ▼ -3.25 61,000 61,000 59,000 20,930 1,245,335,000
23/08/2016 61,500 1.50 ▲ 2.50 59,000 62,500 58,500 31,860 1,959,390,000
22/08/2016 60,000 3.50 ▲ 6.19 55,500 60,000 55,500 182,300 10,938,000,000
19/08/2016 56,500 -2.00 ▼ -3.42 58,500 58,500 56,000 90,590 5,118,335,000
18/08/2016 58,500 -1.00 ▼ -1.68 60,500 61,000 58,500 62,360 3,648,060,000
17/08/2016 59,500 1.50 ▲ 2.59 58,000 61,500 57,500 81,580 4,854,010,000
16/08/2016 58,000 3.50 ▲ 6.42 55,000 58,000 55,000 195,880 11,361,040,000
15/08/2016 54,500 2.00 ▲ 3.81 52,500 56,000 52,000 125,490 6,839,205,000
12/08/2016 52,500 -0.50 ▼ -0.94 52,500 53,000 52,000 39,670 2,082,675,000
11/08/2016 53,000 0.50 ▲ 0.95 53,000 53,500 52,000 37,100 1,966,300,000
10/08/2016 52,500 3.30 ▲ 6.71 50,500 52,500 50,500 130,870 6,870,675,000
09/08/2016 49,200 0.00 ■■ 0.00 49,000 49,200 48,600 5,060 248,952,000
08/08/2016 49,200 0.20 ▲ 0.41 49,000 49,200 49,000 630 30,996,000
05/08/2016 49,000 0.00 ■■ 0.00 49,400 49,400 49,000 7,420 363,580,000
04/08/2016 49,000 -0.30 ▼ -0.61 49,300 49,300 49,000 35,460 1,737,540,000
03/08/2016 49,300 -0.20 ▼ -0.40 49,000 49,500 49,000 41,370 2,039,541,000
02/08/2016 49,500 -1.00 ▼ -1.98 49,700 49,900 49,300 8,590 425,205,000
01/08/2016 50,500 0.00 ■■ 0.00 50,500 50,500 49,600 14,020 708,010,000
29/07/2016 50,500 0.50 ▲ 1.00 50,000 50,500 49,500 15,290 772,145,000
28/07/2016 50,000 -0.50 ▼ -0.99 50,500 50,500 49,600 12,000 600,000,000
27/07/2016 50,500 0.00 ■■ 0.00 49,100 50,500 49,100 13,960 704,980,000
26/07/2016 50,500 0.00 ■■ 0.00 50,000 50,500 49,500 12,100 611,050,000
25/07/2016 50,500 1.00 ▲ 2.02 49,100 51,000 49,000 28,400 1,434,200,000
22/07/2016 49,500 -1.50 ▼ -2.94 50,000 50,000 48,000 47,200 2,336,400,000
21/07/2016 51,000 -0.50 ▼ -0.97 51,000 52,000 50,000 32,270 1,645,770,000
20/07/2016 51,500 1.00 ▲ 1.98 51,000 52,000 50,000 55,930 2,880,395,000
19/07/2016 50,500 -1.50 ▼ -2.88 52,000 52,000 50,500 41,020 2,071,510,000
18/07/2016 52,000 2.50 ▲ 5.05 48,200 52,500 48,200 38,720 2,013,440,000
15/07/2016 49,500 -0.50 ▼ -1.00 50,000 50,000 47,500 56,100 2,776,950,000
14/07/2016 50,000 -3.00 ▼ -5.66 52,000 53,000 49,400 87,800 4,390,000,000
13/07/2016 53,000 0.00 ■■ 0.00 54,000 54,500 53,000 67,330 3,568,490,000
12/07/2016 53,000 -0.50 ▼ -0.93 53,500 53,500 51,000 102,430 5,428,790,000
11/07/2016 53,500 2.00 ▲ 3.88 55,000 55,000 52,000 219,430 11,739,505,000
08/07/2016 51,500 3.10 ▲ 6.40 51,500 51,500 51,000 118,260 6,090,390,000
07/07/2016 48,400 3.10 ▲ 6.84 46,000 48,400 45,000 128,500 6,219,400,000
06/07/2016 45,300 1.30 ▲ 2.95 43,800 45,400 43,800 23,660 1,071,798,000
05/07/2016 44,000 -0.50 ▼ -1.12 44,500 44,500 44,000 34,520 1,518,880,000
04/07/2016 44,500 -0.30 ▼ -0.67 43,400 44,600 43,000 73,830 3,285,435,000
01/07/2016 44,800 0.00 ■■ 0.00 44,800 44,800 44,000 12,430 556,864,000
30/06/2016 44,800 1.90 ▲ 4.43 42,900 45,000 42,700 32,910 1,474,368,000
29/06/2016 42,900 -1.10 ▼ -2.50 43,900 44,000 42,600 124,780 5,353,062,000
28/06/2016 44,000 0.00 ■■ 0.00 44,000 44,000 43,000 11,590 509,960,000
27/06/2016 44,000 -0.20 ▼ -0.45 42,000 44,000 42,000 830 36,520,000
24/06/2016 44,200 -1.00 ▼ -2.21 45,100 45,100 42,100 53,440 2,362,048,000
23/06/2016 45,200 1.30 ▲ 2.96 43,900 45,500 43,900 43,880 1,983,376,000
22/06/2016 43,900 -0.30 ▼ -0.68 43,600 43,900 43,500 1,670 73,313,000
21/06/2016 44,200 -0.20 ▼ -0.45 44,200 44,200 44,000 6,620 292,604,000
20/06/2016 44,400 -1.30 ▼ -2.84 46,300 46,300 44,400 3,840 170,496,000
17/06/2016 45,700 0.70 ▲ 1.56 45,800 46,000 45,100 16,130 737,141,000
16/06/2016 45,000 0.00 ■■ 0.00 46,000 46,000 44,400 20,160 907,200,000
15/06/2016 45,000 1.20 ▲ 2.74 43,800 45,000 42,400 16,830 757,350,000
14/06/2016 43,800 0.30 ▲ 0.69 43,500 43,800 43,000 17,570 769,566,000
13/06/2016 43,500 0.90 ▲ 2.11 42,600 43,500 41,800 16,540 719,490,000
10/06/2016 42,600 1.10 ▲ 2.65 42,000 43,300 41,100 71,170 3,031,842,000
09/06/2016 41,500 -0.30 ▼ -0.72 41,800 41,800 41,300 3,400 141,100,000
08/06/2016 41,800 0.00 ■■ 0.00 41,500 41,800 41,300 8,020 335,236,000
07/06/2016 41,800 0.00 ■■ 0.00 41,100 42,000 41,100 6,250 261,250,000
06/06/2016 41,800 -0.10 ▼ -0.24 42,000 42,000 41,800 10,290 430,122,000
03/06/2016 41,900 0.90 ▲ 2.20 41,400 42,000 41,000 9,230 386,737,000
02/06/2016 41,000 0.70 ▲ 1.74 41,000 41,000 40,500 2,330 95,530,000
01/06/2016 40,300 -0.70 ▼ -1.71 40,800 40,900 40,000 26,910 1,084,473,000
31/05/2016 41,000 0.00 ■■ 0.00 41,400 41,400 40,700 17,640 723,240,000
30/05/2016 41,000 -0.20 ▼ -0.49 41,000 41,000 40,800 5,310 217,710,000
27/05/2016 41,200 -0.30 ▼ -0.72 41,900 41,900 41,000 6,550 269,860,000
26/05/2016 41,500 -0.40 ▼ -0.95 42,000 42,000 41,000 5,930 246,095,000
25/05/2016 41,900 -0.10 ▼ -0.24 41,400 42,000 41,400 3,310 138,689,000
24/05/2016 42,000 0.00 ■■ 0.00 42,500 42,500 41,200 7,610 319,620,000
23/05/2016 42,000 -1.70 ▼ -3.89 43,500 43,500 41,200 13,510 567,420,000
20/05/2016 43,700 -1.10 ▼ -2.46 43,800 44,600 43,700 600 26,220,000
19/05/2016 44,800 0.70 ▲ 1.59 45,000 45,000 44,500 6,380 285,824,000
18/05/2016 46,100 -0.60 ▼ -1.28 46,900 46,900 46,000 12,110 558,271,000
17/05/2016 46,700 -0.30 ▼ -0.64 47,000 47,000 46,000 15,170 708,439,000
16/05/2016 47,000 1.00 ▲ 2.17 45,200 47,000 45,200 32,900 1,546,300,000
13/05/2016 46,000 0.00 ■■ 0.00 45,600 46,000 45,600 150 6,900,000
12/05/2016 46,000 0.10 ▲ 0.22 46,200 46,200 45,600 23,070 1,061,220,000
11/05/2016 45,900 0.00 ■■ 0.00 46,000 46,100 45,900 16,260 746,334,000
10/05/2016 45,900 -0.60 ▼ -1.29 45,100 46,600 45,100 8,400 385,560,000
09/05/2016 46,500 -0.30 ▼ -0.64 47,000 47,000 46,100 9,600 446,400,000
06/05/2016 46,800 0.20 ▲ 0.43 47,000 47,000 46,600 10,730 502,164,000
05/05/2016 46,600 0.20 ▲ 0.43 46,600 46,600 45,500 22,380 1,042,908,000
04/05/2016 46,400 -0.70 ▼ -1.49 47,200 47,200 46,000 21,480 996,672,000
29/04/2016 47,100 -0.60 ▼ -1.26 47,900 47,900 46,900 18,730 882,183,000
28/04/2016 47,700 -0.60 ▼ -1.24 48,200 48,200 47,000 8,830 421,191,000
27/04/2016 48,300 -0.20 ▼ -0.41 47,500 48,400 47,300 12,740 615,342,000
26/04/2016 48,500 -0.30 ▼ -0.61 48,800 48,800 47,300 12,980 629,530,000
25/04/2016 48,800 -0.70 ▼ -1.41 48,500 48,800 47,100 20,550 1,002,840,000
22/04/2016 49,500 0.00 ■■ 0.00 49,500 49,500 49,000 8,150 403,425,000
21/04/2016 49,500 1.10 ▲ 2.27 49,900 49,900 49,500 11,830 585,585,000
20/04/2016 48,400 -1.10 ▼ -2.22 49,000 49,000 48,200 8,130 393,492,000
19/04/2016 49,500 -1.00 ▼ -1.98 50,500 50,500 49,500 14,160 700,920,000
15/04/2016 50,500 1.00 ▲ 2.02 49,500 52,000 49,500 76,700 3,873,350,000
14/04/2016 49,500 -0.40 ▼ -0.80 49,800 49,800 49,200 12,200 603,900,000
13/04/2016 49,900 -0.10 ▼ -0.20 50,000 50,000 49,700 31,400 1,566,860,000
12/04/2016 50,000 0.00 ■■ 0.00 51,000 51,000 49,600 26,790 1,339,500,000
11/04/2016 50,000 0.00 ■■ 0.00 50,000 50,500 49,600 14,490 724,500,000
08/04/2016 50,000 1.50 ▲ 3.09 49,500 51,000 48,500 74,850 3,742,500,000
07/04/2016 48,500 1.70 ▲ 3.63 48,000 49,000 47,500 49,100 2,381,350,000
06/04/2016 46,800 0.80 ▲ 1.74 46,000 46,800 46,000 6,810 318,708,000
05/04/2016 46,000 -1.00 ▼ -2.13 46,500 46,500 46,000 3,420 157,320,000
04/04/2016 47,000 -0.30 ▼ -0.63 47,000 47,000 47,000 290 13,630,000
01/04/2016 47,300 0.00 ■■ 0.00 46,000 47,300 46,000 5,320 251,636,000
31/03/2016 47,300 -0.40 ▼ -0.84 48,800 48,800 46,000 8,750 413,875,000
30/03/2016 47,700 0.20 ▲ 0.42 47,500 47,700 46,900 17,380 829,026,000
29/03/2016 47,500 -0.50 ▼ -1.04 48,000 48,000 46,300 7,250 344,375,000
28/03/2016 48,000 2.00 ▲ 4.35 46,600 48,000 46,600 14,370 689,760,000
25/03/2016 46,000 0.50 ▲ 1.10 45,600 46,000 44,400 5,290 243,340,000
24/03/2016 45,500 0.40 ▲ 0.89 45,400 46,900 45,400 2,190 99,645,000
23/03/2016 45,100 -0.30 ▼ -0.66 45,600 46,900 45,000 26,530 1,196,503,000
22/03/2016 45,400 0.80 ▲ 1.79 44,300 45,400 44,000 7,500 340,500,000
21/03/2016 44,600 -1.80 ▼ -3.88 45,700 47,000 44,000 6,450 287,670,000
18/03/2016 46,400 -2.10 ▼ -4.33 48,500 48,800 46,400 18,320 850,048,000
17/03/2016 48,500 -1.20 ▼ -2.41 49,700 50,000 48,500 33,210 1,610,685,000
16/03/2016 49,700 -0.80 ▼ -1.58 50,000 51,000 47,000 22,620 1,124,214,000
15/03/2016 50,500 0.50 ▲ 1.00 50,000 52,000 49,100 27,350 1,381,175,000
14/03/2016 50,000 3.00 ▲ 6.38 47,000 50,000 47,000 75,650 3,782,500,000
11/03/2016 47,000 2.00 ▲ 4.44 45,000 47,000 45,000 13,110 616,170,000
10/03/2016 45,000 1.90 ▲ 4.41 43,100 45,000 43,000 35,510 1,597,950,000
09/03/2016 43,100 0.10 ▲ 0.23 43,000 43,100 42,400 24,560 1,058,536,000
08/03/2016 43,000 0.00 ■■ 0.00 42,500 43,000 42,300 6,890 296,270,000
07/03/2016 43,000 -0.60 ▼ -1.38 43,400 43,600 43,000 21,320 916,760,000
04/03/2016 43,600 0.70 ▲ 1.63 42,500 43,600 42,000 6,530 284,708,000
03/03/2016 42,900 -1.00 ▼ -2.28 43,000 43,000 42,000 14,230 610,467,000
02/03/2016 43,900 -0.10 ▼ -0.23 44,000 44,000 42,500 2,390 104,921,000
01/03/2016 44,000 0.00 ■■ 0.00 44,000 44,000 43,000 1,490 65,560,000
29/02/2016 44,000 2.00 ▲ 4.76 42,000 44,000 42,000 31,360 1,379,840,000
26/02/2016 42,000 -0.80 ▼ -1.87 42,900 43,000 42,000 8,160 342,720,000
25/02/2016 42,800 0.30 ▲ 0.71 43,000 43,500 42,400 7,040 301,312,000
24/02/2016 42,500 0.40 ▲ 0.95 42,200 43,500 42,200 12,090 513,825,000
23/02/2016 42,100 1.10 ▲ 2.68 41,400 43,500 41,400 17,370 731,277,000
22/02/2016 41,000 1.00 ▲ 2.50 40,000 41,400 40,000 12,110 496,510,000
19/02/2016 40,000 0.00 ■■ 0.00 39,600 40,500 39,000 13,810 552,400,000
18/02/2016 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 2,230 89,200,000
17/02/2016 40,000 0.10 ▲ 0.25 40,300 40,800 39,600 5,980 239,200,000
16/02/2016 39,900 1.90 ▲ 5.00 38,100 39,900 38,100 2,380 94,962,000
15/02/2016 38,000 0.00 ■■ 0.00 37,500 38,000 37,500 2,530 96,140,000
05/02/2016 38,000 0.40 ▲ 1.06 38,900 38,900 37,600 2,140 81,320,000
04/02/2016 37,600 -0.10 ▼ -0.27 37,800 37,800 37,000 1,150 43,240,000
03/02/2016 37,700 0.00 ■■ 0.00 37,700 37,700 37,600 650 24,505,000
02/02/2016 37,700 0.00 ■■ 0.00 37,600 37,700 37,200 890 33,553,000
01/02/2016 37,700 0.00 ■■ 0.00 37,300 37,700 37,000 2,930 110,461,000
29/01/2016 37,700 0.00 ■■ 0.00 37,700 37,700 37,000 1,720 64,844,000
28/01/2016 37,700 0.00 ■■ 0.00 37,700 38,900 37,000 330 12,441,000
27/01/2016 37,700 0.00 ■■ 0.00 37,700 37,700 37,700 10 377,000
26/01/2016 37,700 0.00 ■■ 0.00 37,700 37,700 37,700 0 0
25/01/2016 37,700 -0.40 ▼ -1.05 37,800 37,800 36,800 2,420 91,234,000
22/01/2016 38,100 0.00 ■■ 0.00 38,100 38,100 38,100 0 0
21/01/2016 38,100 1.40 ▲ 3.81 36,700 38,400 36,700 5,840 222,504,000
20/01/2016 36,700 -0.10 ▼ -0.27 36,800 36,800 36,700 2,900 106,430,000
19/01/2016 36,800 -0.10 ▼ -0.27 36,800 36,800 36,800 170 6,256,000
18/01/2016 36,900 -0.10 ▼ -0.27 37,000 37,000 36,800 1,860 68,634,000
15/01/2016 37,000 0.00 ■■ 0.00 37,000 37,900 37,000 3,380 125,060,000
14/01/2016 37,000 -0.50 ▼ -1.33 37,000 37,500 37,000 1,660 61,420,000
13/01/2016 37,500 -0.30 ▼ -0.79 38,000 38,000 37,000 1,050 39,375,000
12/01/2016 37,800 0.00 ■■ 0.00 37,800 37,800 37,800 40 1,512,000
11/01/2016 37,800 0.70 ▲ 1.89 37,900 38,000 37,000 2,440 92,232,000
08/01/2016 37,100 0.10 ▲ 0.27 37,900 37,900 37,000 2,170 80,507,000
07/01/2016 37,000 -0.30 ▼ -0.80 37,100 37,100 37,000 2,710 100,270,000
06/01/2016 37,300 0.20 ▲ 0.54 38,400 38,400 37,000 3,850 143,605,000
05/01/2016 37,100 0.10 ▲ 0.27 37,500 37,500 37,000 1,330 49,343,000
04/01/2016 37,000 -0.50 ▼ -1.33 37,100 37,100 37,000 3,330 123,210,000
31/12/2015 37,500 -0.50 ▼ -1.32 37,900 37,900 37,500 1,140 42,750,000
30/12/2015 38,000 0.50 ▲ 1.33 38,000 38,000 37,600 4,520 171,760,000
29/12/2015 37,500 0.50 ▲ 1.35 37,100 37,500 37,000 3,310 124,125,000
28/12/2015 37,000 -0.20 ▼ -0.54 37,900 37,900 37,000 2,640 97,680,000
25/12/2015 37,200 -0.70 ▼ -1.85 37,800 37,900 37,200 1,760 65,472,000
24/12/2015 37,900 -0.10 ▼ -0.26 37,000 38,000 37,000 3,990 151,221,000
23/12/2015 38,000 -0.40 ▼ -1.04 38,000 38,000 38,000 7,000 266,000,000
22/12/2015 38,400 1.40 ▲ 3.78 38,400 38,400 38,400 950 36,480,000
21/12/2015 37,000 -1.00 ▼ -2.63 36,900 37,200 36,900 1,680 62,160,000
18/12/2015 38,000 0.40 ▲ 1.06 37,700 38,000 37,600 1,810 68,780,000
17/12/2015 37,600 0.00 ■■ 0.00 37,800 38,000 37,500 4,230 159,048,000
16/12/2015 37,600 0.10 ▲ 0.27 38,300 38,300 37,600 60 2,256,000
15/12/2015 37,500 -1.00 ▼ -2.60 38,000 38,000 37,500 3,210 120,375,000
14/12/2015 38,500 0.90 ▲ 2.39 37,200 38,800 37,200 2,090 80,465,000
11/12/2015 37,600 0.00 ■■ 0.00 38,900 38,900 37,600 3,720 139,872,000
10/12/2015 37,600 -0.40 ▼ -1.05 37,300 38,000 37,300 2,370 89,112,000
09/12/2015 38,000 -1.00 ▼ -2.56 38,000 39,000 38,000 1,150 43,700,000
08/12/2015 39,000 -0.80 ▼ -2.01 37,700 39,000 37,700 2,620 102,180,000
07/12/2015 39,800 1.80 ▲ 4.74 39,800 39,800 39,800 30 1,194,000
04/12/2015 38,000 0.90 ▲ 2.43 38,000 38,400 37,800 12,830 487,540,000
03/12/2015 37,100 -1.40 ▼ -3.64 37,600 38,000 37,100 4,490 166,579,000
02/12/2015 38,500 0.00 ■■ 0.00 38,500 38,500 38,000 3,160 121,660,000
01/12/2015 38,500 0.30 ▲ 0.79 38,500 38,500 38,000 2,240 86,240,000
30/11/2015 38,200 0.10 ▲ 0.26 38,000 38,200 38,000 10,280 392,696,000
27/11/2015 38,100 0.10 ▲ 0.26 38,500 38,900 38,000 6,070 231,267,000
26/11/2015 38,000 -0.80 ▼ -2.06 38,900 39,000 38,000 6,520 247,760,000
25/11/2015 38,800 0.00 ■■ 0.00 37,900 39,400 37,900 9,990 387,612,000
24/11/2015 38,800 -0.20 ▼ -0.51 38,500 39,000 38,500 3,940 152,872,000
23/11/2015 39,000 -0.30 ▼ -0.76 38,500 39,000 38,500 1,700 66,300,000
20/11/2015 39,300 -0.10 ▼ -0.25 39,000 39,300 38,500 4,110 161,523,000
19/11/2015 39,400 0.00 ■■ 0.00 41,000 41,000 38,500 10,110 398,334,000
18/11/2015 39,400 0.00 ■■ 0.00 39,400 39,400 39,000 2,370 93,378,000
17/11/2015 39,400 0.00 ■■ 0.00 39,400 39,400 38,500 8,240 324,656,000
16/11/2015 39,400 -0.60 ▼ -1.50 40,000 40,000 39,300 8,420 331,748,000
13/11/2015 40,000 -0.30 ▼ -0.74 40,000 40,000 39,500 7,140 285,600,000
12/11/2015 40,300 0.20 ▲ 0.50 40,500 40,500 39,900 1,260 50,778,000
11/11/2015 40,100 -0.10 ▼ -0.25 40,200 40,500 40,000 1,650 66,165,000
10/11/2015 40,200 -0.20 ▼ -0.50 40,100 40,500 40,000 1,790 71,958,000
09/11/2015 40,400 -0.60 ▼ -1.46 40,400 40,500 40,400 5,030 203,212,000
06/11/2015 41,000 0.50 ▲ 1.23 40,500 41,000 40,500 1,010 41,410,000
05/11/2015 40,500 -0.50 ▼ -1.22 41,000 41,000 40,500 210 8,505,000
04/11/2015 41,000 -0.50 ▼ -1.20 40,600 41,000 40,500 1,350 55,350,000
03/11/2015 41,500 -0.50 ▼ -1.19 41,000 41,500 41,000 4,620 191,730,000
02/11/2015 42,000 0.20 ▲ 0.48 41,100 42,000 40,600 13,570 569,940,000
30/10/2015 41,800 -1.20 ▼ -2.79 43,000 43,000 41,100 3,410 142,538,000
29/10/2015 43,000 1.80 ▲ 4.37 41,200 43,000 41,200 8,010 344,430,000
28/10/2015 41,200 -0.30 ▼ -0.72 41,500 42,000 41,200 5,020 206,824,000
27/10/2015 41,500 0.00 ■■ 0.00 41,100 41,500 41,000 3,790 157,285,000
26/10/2015 41,500 0.20 ▲ 0.48 41,300 41,500 41,300 1,430 59,345,000
23/10/2015 41,300 0.00 ■■ 0.00 41,000 41,500 41,000 4,780 197,414,000
22/10/2015 41,300 0.00 ■■ 0.00 41,000 41,300 41,000 7,920 327,096,000
21/10/2015 41,300 0.00 ■■ 0.00 41,000 41,300 40,600 9,940 410,522,000
20/10/2015 41,300 0.30 ▲ 0.73 41,500 41,500 40,900 11,300 466,690,000
19/10/2015 41,000 0.20 ▲ 0.49 41,000 41,000 40,800 2,580 105,780,000
16/10/2015 40,800 -0.70 ▼ -1.69 41,500 41,500 40,800 6,840 279,072,000
15/10/2015 41,500 0.50 ▲ 1.22 42,000 42,000 40,000 9,220 382,630,000
14/10/2015 41,000 -0.90 ▼ -2.15 41,600 41,600 41,000 7,580 310,780,000
13/10/2015 41,900 1.20 ▲ 2.95 40,700 41,900 40,700 6,880 288,272,000
12/10/2015 40,700 -0.10 ▼ -0.25 41,000 41,000 40,700 3,220 131,054,000
09/10/2015 40,800 -0.20 ▼ -0.49 40,800 41,900 40,600 9,030 368,424,000
08/10/2015 41,000 -0.50 ▼ -1.20 41,500 42,000 41,000 350 14,350,000
07/10/2015 41,500 0.50 ▲ 1.22 42,500 42,500 40,600 7,570 314,155,000
06/10/2015 41,000 -0.60 ▼ -1.44 43,600 43,600 41,000 16,290 667,890,000
05/10/2015 41,600 -0.30 ▼ -0.72 41,000 41,600 41,000 3,870 160,992,000
02/10/2015 41,900 -0.50 ▼ -1.18 41,000 42,000 40,600 5,230 219,137,000
01/10/2015 42,400 -0.50 ▼ -1.17 42,900 42,900 41,500 8,880 376,512,000
30/09/2015 42,900 2.30 ▲ 5.67 40,500 42,900 40,500 12,550 538,395,000
29/09/2015 40,600 -0.40 ▼ -0.98 40,700 40,700 40,600 2,040 82,824,000
28/09/2015 41,000 -0.10 ▼ -0.24 40,400 41,000 40,400 590 24,190,000
25/09/2015 41,100 -0.20 ▼ -0.48 41,000 41,100 41,000 7,500 308,250,000
24/09/2015 41,300 -0.10 ▼ -0.24 41,000 41,300 40,800 6,460 266,798,000
23/09/2015 41,400 -0.10 ▼ -0.24 41,000 41,400 41,000 560 23,184,000
22/09/2015 41,500 0.00 ■■ 0.00 42,000 42,000 41,500 1,170 48,555,000
21/09/2015 41,500 0.40 ▲ 0.97 42,000 42,000 41,000 5,220 216,630,000
18/09/2015 41,100 -0.10 ▼ -0.24 42,200 42,200 41,100 120 4,932,000
17/09/2015 41,200 -0.80 ▼ -1.90 41,200 41,200 41,200 240 9,888,000
16/09/2015 42,000 0.70 ▲ 1.69 41,300 42,000 41,000 1,980 83,160,000
15/09/2015 41,300 0.00 ■■ 0.00 43,000 43,000 41,100 7,730 319,249,000
14/09/2015 41,300 -0.20 ▼ -0.48 41,100 41,500 41,100 840 34,692,000
11/09/2015 41,500 -0.30 ▼ -0.72 41,600 41,600 41,500 550 22,825,000
10/09/2015 41,800 -0.10 ▼ -0.24 41,900 41,900 41,500 700 29,260,000
09/09/2015 41,900 0.40 ▲ 0.96 41,500 41,900 41,500 1,120 46,928,000
08/09/2015 41,500 0.30 ▲ 0.73 41,500 41,500 41,500 40 1,660,000
07/09/2015 41,200 0.50 ▲ 1.23 41,000 41,200 41,000 310 12,772,000
04/09/2015 40,700 -1.00 ▼ -2.40 40,000 41,500 40,000 2,500 101,750,000
03/09/2015 41,700 0.70 ▲ 1.71 41,800 41,800 41,700 440 18,348,000
01/09/2015 41,000 -0.80 ▼ -1.91 41,800 41,800 39,400 4,150 170,150,000
31/08/2015 41,800 -0.20 ▼ -0.48 42,000 42,000 39,100 7,810 326,458,000
28/08/2015 42,000 0.10 ▲ 0.24 41,500 42,000 41,500 1,500 63,000,000
27/08/2015 41,900 1.90 ▲ 4.75 40,000 42,300 38,800 620 25,978,000
26/08/2015 40,000 -1.00 ▼ -2.44 41,000 43,000 40,000 2,700 108,000,000
25/08/2015 41,000 2.50 ▲ 6.49 38,500 41,000 38,500 840 34,440,000
24/08/2015 38,500 -2.70 ▼ -6.55 40,600 41,000 38,500 5,880 226,380,000
21/08/2015 41,200 -1.30 ▼ -3.06 42,100 42,500 41,000 3,810 156,972,000
20/08/2015 42,500 -0.70 ▼ -1.62 42,500 43,400 42,500 1,210 51,425,000
19/08/2015 43,200 0.20 ▲ 0.47 43,000 43,200 42,500 1,800 77,760,000
18/08/2015 43,000 0.00 ■■ 0.00 42,000 43,000 42,000 300 12,900,000
17/08/2015 43,000 0.30 ▲ 0.70 42,700 43,800 42,000 4,180 179,740,000
14/08/2015 42,700 -0.70 ▼ -1.61 42,100 44,400 42,100 710 30,317,000
13/08/2015 43,400 -0.40 ▼ -0.91 43,800 43,800 43,400 6,500 282,100,000
12/08/2015 43,800 -0.30 ▼ -0.68 45,000 45,000 43,800 750 32,850,000
11/08/2015 44,100 0.20 ▲ 0.46 44,500 44,500 44,100 1,030 45,423,000
10/08/2015 43,900 -0.70 ▼ -1.57 44,600 45,000 43,500 5,980 262,522,000
07/08/2015 44,600 0.00 ■■ 0.00 44,600 44,600 44,000 400 17,840,000
06/08/2015 44,600 0.70 ▲ 1.59 43,900 44,600 43,800 1,310 58,426,000
05/08/2015 43,900 -0.80 ▼ -1.79 44,600 44,900 43,900 2,420 106,238,000
04/08/2015 44,700 -0.10 ▼ -0.22 43,800 44,700 43,800 3,530 157,791,000
03/08/2015 44,800 0.00 ■■ 0.00 44,500 45,200 44,000 6,970 312,256,000
31/07/2015 44,800 0.10 ▲ 0.22 45,000 45,000 44,500 4,680 209,664,000
30/07/2015 44,700 -0.60 ▼ -1.32 45,000 45,000 44,700 1,000 44,700,000
29/07/2015 45,300 -0.20 ▼ -0.44 45,500 45,500 44,600 1,220 55,266,000
28/07/2015 45,500 0.50 ▲ 1.11 45,000 45,500 45,000 6,870 312,585,000
27/07/2015 45,000 0.00 ■■ 0.00 45,000 45,500 45,000 27,230 1,225,350,000
24/07/2015 45,000 1.00 ▲ 2.27 45,500 45,500 45,000 1,210 54,450,000
23/07/2015 44,000 -0.40 ▼ -0.90 46,500 46,500 44,000 16,660 733,040,000
22/07/2015 44,400 -0.60 ▼ -1.33 45,200 45,600 44,400 9,490 421,356,000
21/07/2015 45,000 0.30 ▲ 0.67 45,000 45,600 44,800 2,310 103,950,000
20/07/2015 44,700 -0.50 ▼ -1.11 45,000 45,000 44,700 4,290 191,763,000
17/07/2015 45,200 0.20 ▲ 0.44 45,200 45,200 45,200 5,030 227,356,000
16/07/2015 45,000 -0.20 ▼ -0.44 45,000 45,000 45,000 840 37,800,000
15/07/2015 45,200 0.20 ▲ 0.44 45,000 45,200 44,900 3,680 166,336,000
14/07/2015 45,000 -0.20 ▼ -0.44 45,300 45,300 45,000 4,750 213,750,000
13/07/2015 45,200 0.20 ▲ 0.44 45,300 45,300 44,900 2,230 100,796,000
10/07/2015 45,000 0.20 ▲ 0.45 45,000 45,000 45,000 2,510 112,950,000
09/07/2015 44,800 0.00 ■■ 0.00 44,600 44,800 44,600 5,570 249,536,000
08/07/2015 44,800 -0.40 ▼ -0.88 45,000 45,000 44,800 10,140 454,272,000
07/07/2015 45,200 -0.20 ▼ -0.44 45,000 45,300 45,000 2,110 95,372,000
06/07/2015 45,400 0.40 ▲ 0.89 45,000 45,400 45,000 5,980 271,492,000
03/07/2015 45,000 -0.50 ▼ -1.10 45,500 45,500 45,000 3,080 138,600,000
02/07/2015 45,500 0.10 ▲ 0.22 45,000 45,500 45,000 2,010 91,455,000
01/07/2015 45,400 -0.10 ▼ -0.22 45,400 45,400 45,000 630 28,602,000
30/06/2015 45,500 0.00 ■■ 0.00 45,200 45,500 45,000 2,930 133,315,000
29/06/2015 45,500 -0.30 ▼ -0.66 45,100 45,500 45,000 3,990 181,545,000
26/06/2015 45,800 0.70 ▲ 1.55 45,100 45,800 45,000 3,320 152,056,000
25/06/2015 45,100 -0.80 ▼ -1.74 45,000 45,100 45,000 2,390 107,789,000
24/06/2015 45,900 0.90 ▲ 2.00 46,000 46,000 45,500 8,070 370,413,000
23/06/2015 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 4,770 214,650,000
22/06/2015 45,000 -2.00 ▼ -4.26 45,000 45,000 45,000 300 13,500,000
19/06/2015 47,000 1.70 ▲ 3.75 45,500 48,100 45,000 220 10,340,000
18/06/2015 45,300 0.10 ▲ 0.22 45,300 45,300 45,000 12,560 568,968,000
17/06/2015 45,200 0.00 ■■ 0.00 45,300 45,300 45,000 5,930 268,036,000
16/06/2015 45,200 -0.10 ▼ -0.22 45,300 45,300 45,000 17,680 799,136,000
15/06/2015 45,300 -0.40 ▼ -0.88 45,000 45,500 45,000 3,010 136,353,000
12/06/2015 45,700 0.50 ▲ 1.11 45,900 45,900 45,000 15,510 708,807,000
11/06/2015 45,200 0.20 ▲ 0.44 45,000 46,000 45,000 490 22,148,000
10/06/2015 45,000 -0.10 ▼ -0.22 45,000 45,000 45,000 1,050 47,250,000
09/06/2015 45,100 -0.50 ▼ -1.10 46,000 46,500 45,000 32,590 1,469,809,000
08/06/2015 45,600 0.40 ▲ 0.88 45,600 45,600 45,600 6,910 315,096,000
05/06/2015 45,200 -0.30 ▼ -0.66 45,000 47,300 45,000 5,550 250,860,000
04/06/2015 45,500 -1.00 ▼ -2.15 45,200 47,400 45,000 10,970 499,135,000
03/06/2015 46,500 1.40 ▲ 3.10 45,400 46,500 45,100 9,230 429,195,000
02/06/2015 45,100 -0.90 ▼ -1.96 45,300 46,800 45,000 5,910 266,541,000
01/06/2015 46,000 -0.70 ▼ -1.50 47,900 47,900 46,000 2,910 133,860,000
29/05/2015 46,700 -2.80 ▼ -5.66 49,000 49,000 46,700 4,390 205,013,000
28/05/2015 49,500 0.30 ▲ 0.61 52,500 52,500 48,200 100,060 4,952,970,000
27/05/2015 49,200 4.70 ▲ 10.56 47,000 49,200 47,000 186,920 9,196,464,000
26/05/2015 46,000 1.50 ▲ 3.37 45,200 46,000 44,500 600,460 27,621,160,000
25/05/2015 44,500 0.90 ▲ 2.06 43,000 44,500 43,000 25,110 1,117,395,000
22/05/2015 43,600 0.60 ▲ 1.40 42,800 43,600 42,500 35,290 1,538,644,000
21/05/2015 43,000 0.30 ▲ 0.70 42,700 43,000 42,700 19,960 858,280,000
20/05/2015 42,700 0.80 ▲ 1.91 42,000 42,800 42,000 13,160 561,932,000
19/05/2015 41,900 0.00 ■■ 0.00 41,900 41,900 40,600 3,150 131,985,000
18/05/2015 41,900 -0.90 ▼ -2.10 42,000 42,000 41,000 2,800 117,320,000
15/05/2015 42,800 0.10 ▲ 0.23 42,100 43,500 42,100 6,360 272,208,000
14/05/2015 44,500 0.50 ▲ 1.14 44,100 45,200 44,100 71,430 3,178,635,000
13/05/2015 44,000 0.00 ■■ 0.00 43,900 44,000 43,600 46,130 2,029,720,000
12/05/2015 44,000 0.50 ▲ 1.15 43,500 44,000 43,000 14,670 645,480,000
11/05/2015 43,500 -2.50 ▼ -5.43 43,900 43,900 43,000 5,840 254,040,000
08/05/2015 46,000 -1.00 ▼ -2.13 47,000 47,000 43,800 184,750 8,498,500,000
07/05/2015 47,000 0.00 ■■ 0.00 47,100 47,100 43,800 147,490 6,932,030,000
06/05/2015 47,000 0.00 ■■ 0.00 46,000 47,000 43,800 92,550 4,349,850,000
05/05/2015 47,000 1.50 ▲ 3.30 45,500 47,000 45,000 6,260 294,220,000
04/05/2015 45,500 -1.10 ▼ -2.36 46,600 46,600 45,500 11,510 523,705,000
27/04/2015 46,600 0.00 ■■ 0.00 46,600 47,000 46,600 4,100 191,060,000
24/04/2015 46,600 0.10 ▲ 0.22 46,500 46,600 46,500 5,660 263,756,000
23/04/2015 46,500 0.40 ▲ 0.87 46,100 46,500 46,100 3,390 157,635,000
22/04/2015 46,100 -0.40 ▼ -0.86 46,500 46,500 46,100 72,600 3,346,860,000
21/04/2015 46,500 0.00 ■■ 0.00 46,500 46,500 46,500 2,210 102,765,000
20/04/2015 46,500 -0.50 ▼ -1.06 47,000 47,000 46,500 2,200 102,300,000
17/04/2015 47,000 0.50 ▲ 1.08 47,000 47,000 46,600 10,730 504,310,000
16/04/2015 46,500 0.30 ▲ 0.65 46,500 46,500 46,500 2,800 130,200,000
15/04/2015 46,200 -0.30 ▼ -0.65 46,000 47,400 46,000 3,690 170,478,000
14/04/2015 46,500 0.50 ▲ 1.09 47,200 47,200 46,500 4,550 211,575,000
13/04/2015 46,000 -1.00 ▼ -2.13 46,000 46,000 46,000 1,800 82,800,000
10/04/2015 47,000 -0.20 ▼ -0.42 47,200 47,200 46,000 1,550 72,850,000
09/04/2015 47,200 -0.10 ▼ -0.21 47,500 47,500 46,500 10,350 488,520,000
08/04/2015 47,300 0.50 ▲ 1.07 46,800 47,300 46,800 6,510 307,923,000
07/04/2015 46,800 0.00 ■■ 0.00 46,000 46,800 45,900 23,020 1,077,336,000
06/04/2015 46,800 -0.70 ▼ -1.47 47,000 47,000 45,600 30 1,404,000
03/04/2015 47,500 0.20 ▲ 0.42 47,500 47,500 47,500 20 950,000
02/04/2015 47,300 0.00 ■■ 0.00 47,300 47,300 47,300 0 0
01/04/2015 47,300 1.00 ▲ 2.16 45,600 47,300 45,100 900 42,570,000
31/03/2015 46,300 -0.20 ▼ -0.43 46,000 46,500 46,000 2,070 95,841,000
30/03/2015 46,500 0.50 ▲ 1.09 46,000 46,500 46,000 171,940 7,995,210,000
27/03/2015 46,000 0.40 ▲ 0.88 45,600 46,200 45,600 67,180 3,090,280,000
26/03/2015 45,600 0.00 ■■ 0.00 45,600 46,300 45,600 12,170 554,952,000
25/03/2015 45,600 -1.80 ▼ -3.80 45,600 46,900 45,500 12,540 571,824,000
24/03/2015 47,400 0.00 ■■ 0.00 47,400 47,400 47,400 0 0
23/03/2015 47,400 0.30 ▲ 0.64 47,100 47,400 45,900 3,720 176,328,000
20/03/2015 47,100 1.60 ▲ 3.52 47,100 47,100 45,600 510 24,021,000
19/03/2015 45,500 -2.30 ▼ -4.81 48,000 48,000 45,500 17,450 793,975,000
18/03/2015 47,800 1.60 ▲ 3.46 47,000 47,800 46,700 2,830 135,274,000
17/03/2015 46,200 0.20 ▲ 0.43 48,000 48,500 46,000 9,460 437,052,000
16/03/2015 46,000 -1.10 ▼ -2.34 48,400 48,400 46,000 3,470 159,620,000
13/03/2015 47,100 -1.30 ▼ -2.69 48,400 48,400 47,100 1,010 47,571,000
12/03/2015 48,400 0.10 ▲ 0.21 48,300 48,400 48,300 1,890 91,476,000
11/03/2015 48,300 0.10 ▲ 0.21 48,200 48,500 48,000 13,510 652,533,000
10/03/2015 48,200 -0.30 ▼ -0.62 48,500 48,500 48,200 27,120 1,307,184,000
09/03/2015 48,500 -0.40 ▼ -0.82 49,000 49,000 48,500 2,710 131,435,000
06/03/2015 48,900 0.20 ▲ 0.41 48,800 48,900 47,500 35,880 1,754,532,000
05/03/2015 48,700 0.10 ▲ 0.21 48,200 48,700 48,200 420 20,454,000
04/03/2015 48,600 0.10 ▲ 0.21 48,500 48,600 48,500 8,770 426,222,000
03/03/2015 48,500 0.50 ▲ 1.04 47,000 48,500 47,000 27,040 1,311,440,000
02/03/2015 48,000 0.00 ■■ 0.00 47,300 48,000 47,000 4,270 204,960,000
27/02/2015 48,000 0.50 ▲ 1.05 47,500 48,000 47,100 4,970 238,560,000
26/02/2015 47,500 -0.60 ▼ -1.25 48,500 48,500 47,500 2,730 129,675,000
25/02/2015 48,100 -0.40 ▼ -0.82 48,500 48,700 47,000 13,040 627,224,000
24/02/2015 48,500 0.00 ■■ 0.00 48,500 48,500 48,400 52,560 2,549,160,000
13/02/2015 48,500 0.00 ■■ 0.00 48,500 48,500 48,000 610 29,585,000
12/02/2015 48,500 0.20 ▲ 0.41 48,000 48,500 48,000 28,890 1,401,165,000
11/02/2015 48,300 0.90 ▲ 1.90 47,000 48,500 47,000 43,870 2,118,921,000
10/02/2015 47,400 0.10 ▲ 0.21 46,000 47,400 46,000 29,030 1,376,022,000
09/02/2015 47,300 0.00 ■■ 0.00 47,000 47,300 46,000 8,820 417,186,000
06/02/2015 47,300 -0.10 ▼ -0.21 47,300 47,500 47,000 18,590 879,307,000
05/02/2015 47,400 -0.10 ▼ -0.21 46,000 47,400 46,000 17,480 828,552,000
04/02/2015 47,500 -0.10 ▼ -0.21 47,500 47,500 47,500 10 475,000
03/02/2015 47,600 1.10 ▲ 2.37 46,500 47,700 46,000 80,910 3,851,316,000
02/02/2015 46,500 0.00 ■■ 0.00 46,400 46,600 46,100 87,900 4,087,350,000
30/01/2015 46,500 0.50 ▲ 1.09 46,000 46,500 46,000 51,320 2,386,380,000
29/01/2015 46,000 -0.80 ▼ -1.71 46,500 46,500 46,000 13,010 598,460,000
28/01/2015 46,800 0.30 ▲ 0.65 46,800 46,800 46,500 16,770 784,836,000
27/01/2015 46,500 0.50 ▲ 1.09 46,000 46,500 46,000 80,720 3,753,480,000
26/01/2015 46,000 0.10 ▲ 0.22 45,900 46,000 45,600 37,630 1,730,980,000
23/01/2015 45,900 -0.10 ▼ -0.22 46,100 46,200 45,900 73,330 3,365,847,000
22/01/2015 46,000 -0.50 ▼ -1.08 46,400 46,400 45,000 32,160 1,479,360,000
21/01/2015 46,500 -0.10 ▼ -0.21 46,600 46,600 45,600 28,680 1,333,620,000
20/01/2015 46,600 -0.30 ▼ -0.64 46,700 46,700 45,500 22,590 1,052,694,000
19/01/2015 46,900 0.20 ▲ 0.43 46,700 46,900 46,000 61,720 2,894,668,000
16/01/2015 46,700 1.80 ▲ 4.01 45,000 46,700 44,500 122,700 5,730,090,000
15/01/2015 44,900 1.00 ▲ 2.28 44,000 44,900 44,000 25,120 1,127,888,000
14/01/2015 43,900 0.60 ▲ 1.39 43,300 43,900 43,100 53,980 2,369,722,000
13/01/2015 43,300 0.00 ■■ 0.00 42,500 43,300 42,500 25,690 1,112,377,000
12/01/2015 43,300 0.80 ▲ 1.88 42,500 43,600 42,500 28,490 1,233,617,000
09/01/2015 42,500 0.50 ▲ 1.19 42,500 42,700 42,500 12,870 546,975,000
08/01/2015 42,000 -0.50 ▼ -1.18 42,500 42,500 42,000 7,190 301,980,000
07/01/2015 42,500 0.50 ▲ 1.19 42,000 42,500 42,000 10,100 429,250,000
06/01/2015 42,000 0.10 ▲ 0.24 41,700 42,000 41,700 26,170 1,099,140,000
05/01/2015 41,900 0.10 ▲ 0.24 41,800 42,000 41,800 33,740 1,413,706,000
31/12/2014 41,800 0.30 ▲ 0.72 42,000 42,000 41,000 96,830 4,047,494,000
30/12/2014 41,500 0.50 ▲ 1.22 41,000 41,500 40,000 50,850 2,110,275,000
29/12/2014 41,000 0.50 ▲ 1.23 40,500 41,000 40,000 14,800 606,800,000
26/12/2014 40,500 0.30 ▲ 0.75 40,500 40,500 39,000 1,360 55,080,000
25/12/2014 40,200 -0.20 ▼ -0.50 40,000 40,500 40,000 6,060 243,612,000
24/12/2014 40,400 0.80 ▲ 2.02 40,400 40,400 40,400 1,610 65,044,000
23/12/2014 39,600 -0.80 ▼ -1.98 40,400 40,700 39,600 30,410 1,204,236,000
22/12/2014 40,400 1.40 ▲ 3.59 39,000 40,400 39,000 5,780 233,512,000
19/12/2014 39,000 -1.40 ▼ -3.47 40,500 40,500 39,000 1,930 75,270,000
18/12/2014 40,400 1.40 ▲ 3.59 39,000 40,400 39,000 7,190 290,476,000
17/12/2014 39,000 0.20 ▲ 0.52 39,000 39,000 37,800 14,210 554,190,000
16/12/2014 38,800 -2.40 ▼ -5.83 41,000 41,000 38,800 13,950 541,260,000
15/12/2014 41,200 0.20 ▲ 0.49 41,200 41,200 41,000 1,000 41,200,000
12/12/2014 41,000 0.30 ▲ 0.74 41,000 41,300 40,400 3,720 152,520,000
11/12/2014 40,700 -0.90 ▼ -2.16 40,900 41,000 40,700 1,300 52,910,000
10/12/2014 41,600 -0.10 ▼ -0.24 41,600 41,600 40,500 7,810 324,896,000
09/12/2014 41,700 -1.00 ▼ -2.34 42,000 42,600 41,700 7,440 310,248,000
08/12/2014 42,700 -0.10 ▼ -0.23 42,000 42,700 41,900 7,880 336,476,000
05/12/2014 42,800 0.30 ▲ 0.71 42,100 43,000 42,000 15,220 651,416,000
04/12/2014 42,500 -0.40 ▼ -0.93 42,600 42,800 42,200 1,670 70,975,000
03/12/2014 42,900 0.00 ■■ 0.00 42,900 42,900 42,700 540 23,166,000
02/12/2014 42,900 -0.20 ▼ -0.46 43,000 43,100 42,900 7,060 302,874,000
01/12/2014 43,100 0.30 ▲ 0.70 42,900 43,700 42,900 24,140 1,040,434,000
28/11/2014 42,800 -0.10 ▼ -0.23 42,900 42,900 42,200 8,870 379,636,000
27/11/2014 42,900 -0.10 ▼ -0.23 42,300 43,000 42,200 11,900 510,510,000
26/11/2014 43,000 -0.30 ▼ -0.69 43,300 43,300 42,600 21,350 918,050,000
25/11/2014 43,300 0.10 ▲ 0.23 42,200 43,400 42,200 13,760 595,808,000
24/11/2014 43,200 1.00 ▲ 2.37 42,200 43,200 42,200 29,190 1,261,008,000
21/11/2014 42,200 -0.80 ▼ -1.86 43,000 43,200 42,200 49,240 2,077,928,000
20/11/2014 43,000 1.00 ▲ 2.38 41,700 43,400 41,700 41,100 1,767,300,000
19/11/2014 42,000 -1.50 ▼ -3.45 43,600 43,600 42,000 19,780 830,760,000
18/11/2014 43,500 1.50 ▲ 3.57 43,400 43,700 42,200 52,950 2,303,325,000
17/11/2014 42,000 1.50 ▲ 3.70 40,000 42,000 40,000 65,660 2,757,720,000
14/11/2014 40,500 0.60 ▲ 1.50 39,900 40,500 39,500 38,070 1,541,835,000
13/11/2014 39,900 0.30 ▲ 0.76 39,600 39,900 39,500 23,850 951,615,000
12/11/2014 39,600 0.10 ▲ 0.25 39,600 39,600 39,500 23,240 920,304,000
11/11/2014 39,500 -0.20 ▼ -0.50 39,800 39,900 39,300 10,380 410,010,000
10/11/2014 39,700 0.20 ▲ 0.51 39,400 39,900 39,400 5,690 225,893,000
07/11/2014 39,500 -0.20 ▼ -0.50 39,900 39,900 39,500 10,590 418,305,000
06/11/2014 39,700 0.20 ▲ 0.51 39,700 39,800 39,300 21,100 837,670,000
05/11/2014 39,500 0.20 ▲ 0.51 39,500 39,500 39,200 17,900 707,050,000
04/11/2014 39,300 -0.10 ▼ -0.25 39,500 39,500 39,200 6,800 267,240,000
03/11/2014 39,400 0.40 ▲ 1.03 39,000 39,500 38,900 15,640 616,216,000
31/10/2014 39,000 1.70 ▲ 4.56 37,900 39,000 37,300 8,220 320,580,000
30/10/2014 37,300 -0.30 ▼ -0.80 37,600 38,000 37,300 14,320 534,136,000
29/10/2014 37,600 0.00 ■■ 0.00 37,500 37,600 37,500 8,590 322,984,000
28/10/2014 37,600 0.00 ■■ 0.00 36,800 37,600 36,800 6,540 245,904,000
27/10/2014 37,600 -0.40 ▼ -1.05 37,900 38,100 37,600 20,180 758,768,000
24/10/2014 38,000 0.00 ■■ 0.00 38,000 38,000 37,400 3,640 138,320,000
23/10/2014 38,000 -0.20 ▼ -0.52 38,000 38,000 37,400 3,580 136,040,000
22/10/2014 38,200 0.30 ▲ 0.79 37,900 38,400 37,200 23,150 884,330,000
21/10/2014 37,900 -0.20 ▼ -0.52 38,300 38,300 37,500 26,850 1,017,615,000
20/10/2014 38,100 0.20 ▲ 0.53 38,000 38,200 37,800 26,170 997,077,000
17/10/2014 37,900 0.20 ▲ 0.53 38,000 38,100 37,600 42,470 1,609,613,000
16/10/2014 37,700 -0.30 ▼ -0.79 38,000 38,100 37,700 20,210 761,917,000
15/10/2014 38,000 0.00 ■■ 0.00 38,000 38,800 37,800 13,410 509,580,000
14/10/2014 38,000 -0.40 ▼ -1.04 38,400 38,500 38,000 74,230 2,820,740,000
13/10/2014 38,400 -0.70 ▼ -1.79 39,000 39,000 38,400 33,820 1,298,688,000
10/10/2014 39,100 -1.20 ▼ -2.98 39,300 39,400 39,000 28,490 1,113,959,000
09/10/2014 40,300 1.00 ▲ 2.54 39,500 40,300 39,000 15,970 643,591,000
08/10/2014 39,300 -1.00 ▼ -2.48 40,000 40,000 39,000 33,650 1,322,445,000
07/10/2014 40,300 0.50 ▲ 1.26 39,700 40,300 39,700 2,740 110,422,000
06/10/2014 39,800 -0.70 ▼ -1.73 40,500 40,500 39,800 21,270 846,546,000
03/10/2014 40,500 -1.40 ▼ -3.34 41,600 41,900 39,900 28,390 1,149,795,000
02/10/2014 41,900 0.00 ■■ 0.00 42,100 42,100 41,800 27,110 1,135,909,000
01/10/2014 41,900 -0.60 ▼ -1.41 44,000 44,000 41,800 2,670 111,873,000
30/09/2014 42,500 2.60 ▲ 6.52 39,900 42,600 37,200 33,480 1,422,900,000
29/09/2014 39,900 -0.90 ▼ -2.21 40,800 40,800 39,900 19,090 761,691,000
26/09/2014 40,800 1.80 ▲ 4.62 39,000 41,300 39,000 25,670 1,047,336,000
25/09/2014 39,000 -0.70 ▼ -1.76 39,100 39,200 38,400 41,810 1,630,590,000
24/09/2014 39,700 -1.20 ▼ -2.93 40,400 40,400 39,700 22,550 895,235,000
23/09/2014 40,900 -0.50 ▼ -1.21 41,400 41,700 40,900 8,020 328,018,000
22/09/2014 41,400 -1.10 ▼ -2.59 42,500 42,500 41,300 8,150 337,410,000
19/09/2014 42,500 0.20 ▲ 0.47 42,100 42,500 42,000 4,490 190,825,000
18/09/2014 42,300 0.30 ▲ 0.71 42,000 42,300 41,600 4,510 190,773,000
17/09/2014 42,000 -0.90 ▼ -2.10 43,000 43,000 42,000 19,930 837,060,000
16/09/2014 42,900 -0.10 ▼ -0.23 43,000 43,000 42,400 7,810 335,049,000
15/09/2014 43,000 -0.50 ▼ -1.15 43,500 43,500 43,000 12,670 544,810,000
12/09/2014 43,500 0.00 ■■ 0.00 43,600 43,600 43,400 51,920 2,258,520,000
11/09/2014 43,500 -0.30 ▼ -0.68 43,500 44,200 43,200 4,960 215,760,000
10/09/2014 43,800 0.30 ▲ 0.69 43,500 43,800 43,000 3,110 136,218,000
09/09/2014 43,500 -0.20 ▼ -0.46 43,800 45,000 43,000 29,550 1,285,425,000
08/09/2014 43,700 -0.50 ▼ -1.13 44,200 44,200 43,700 11,640 508,668,000
05/09/2014 44,200 0.00 ■■ 0.00 44,200 44,300 43,800 20,590 910,078,000
04/09/2014 44,200 -0.60 ▼ -1.34 44,500 44,500 44,000 45,850 2,026,570,000
03/09/2014 44,800 -1.00 ▼ -2.18 45,800 45,800 44,800 55,430 2,483,264,000
29/08/2014 45,800 -0.40 ▼ -0.87 46,000 46,200 45,800 30,870 1,413,846,000
28/08/2014 46,200 -0.20 ▼ -0.43 46,400 46,500 46,200 28,100 1,298,220,000
27/08/2014 46,400 2.10 ▲ 4.74 47,400 47,400 46,300 76,270 3,538,928,000
26/08/2014 66,500 -0.50 ▼ -0.75 67,000 67,500 66,000 99,660 6,627,390,000
25/08/2014 67,000 -0.50 ▼ -0.74 67,000 67,500 66,000 100,290 6,719,430,000
22/08/2014 67,500 0.50 ▲ 0.75 67,000 67,500 66,500 48,160 3,250,800,000
21/08/2014 67,000 0.00 ■■ 0.00 67,500 67,500 66,000 72,400 4,850,800,000
20/08/2014 67,000 2.50 ▲ 3.88 64,000 67,500 64,000 44,250 2,964,750,000
19/08/2014 64,500 -3.00 ▼ -4.44 66,000 67,500 64,500 71,840 4,633,680,000
18/08/2014 67,500 -1.50 ▼ -2.17 69,000 69,000 67,000 64,410 4,347,675,000
15/08/2014 69,000 -0.50 ▼ -0.72 68,500 69,500 68,500 25,770 1,778,130,000
14/08/2014 69,500 2.00 ▲ 2.96 68,500 70,000 68,000 125,140 8,697,230,000
13/08/2014 67,500 1.00 ▲ 1.50 67,500 67,500 67,000 26,950 1,819,125,000
12/08/2014 66,500 -0.50 ▼ -0.75 67,500 67,500 66,500 18,350 1,220,275,000
11/08/2014 67,000 1.00 ▲ 1.52 67,000 67,000 66,500 24,220 1,622,740,000
08/08/2014 66,000 -1.00 ▼ -1.49 66,000 68,000 66,000 17,300 1,141,800,000
07/08/2014 67,000 1.00 ▲ 1.52 65,000 67,500 65,000 41,880 2,805,960,000
06/08/2014 66,000 -1.00 ▼ -1.49 66,500 67,000 66,000 48,700 3,214,200,000
05/08/2014 67,000 0.00 ■■ 0.00 67,000 67,000 66,000 67,780 4,541,260,000
04/08/2014 67,000 0.00 ■■ 0.00 67,000 67,500 66,000 56,620 3,793,540,000
01/08/2014 67,000 2.00 ▲ 3.08 65,000 68,000 65,000 109,750 7,353,250,000
31/07/2014 65,000 2.50 ▲ 4.00 62,500 65,000 62,500 37,850 2,460,250,000
30/07/2014 62,500 0.50 ▲ 0.81 62,000 63,000 62,000 26,710 1,669,375,000
29/07/2014 62,000 0.00 ■■ 0.00 62,000 62,500 61,000 18,850 1,168,700,000
28/07/2014 62,000 -1.00 ▼ -1.59 63,000 63,000 61,000 56,570 3,507,340,000
25/07/2014 63,000 -1.00 ▼ -1.56 64,000 64,000 62,500 44,270 2,789,010,000
24/07/2014 64,000 4.00 ▲ 6.67 60,000 64,000 60,000 180,870 11,575,680,000
23/07/2014 60,000 -1.00 ▼ -1.64 61,000 61,500 59,500 33,680 2,020,800,000
22/07/2014 61,000 2.50 ▲ 4.27 58,500 61,500 58,500 130,990 7,990,390,000
21/07/2014 58,500 1.50 ▲ 2.63 57,000 59,500 57,000 44,600 2,609,100,000
18/07/2014 57,000 1.00 ▲ 1.79 55,500 57,000 55,500 28,580 1,629,060,000
17/07/2014 56,000 0.00 ■■ 0.00 56,000 56,000 55,500 9,730 544,880,000
16/07/2014 56,000 1.50 ▲ 2.75 55,000 56,000 54,500 23,600 1,321,600,000
15/07/2014 54,500 -0.50 ▼ -0.91 55,000 55,500 54,500 14,080 767,360,000
14/07/2014 55,000 0.00 ■■ 0.00 55,500 55,500 55,000 300 16,500,000
11/07/2014 55,000 0.50 ▲ 0.92 54,500 55,000 54,000 1,990 109,450,000
10/07/2014 54,500 -0.50 ▼ -0.91 55,000 55,000 54,500 9,980 543,910,000
09/07/2014 55,000 -0.50 ▼ -0.90 56,000 56,000 54,500 4,960 272,800,000
08/07/2014 55,500 0.00 ■■ 0.00 55,500 55,500 54,000 17,990 998,445,000
07/07/2014 55,500 -1.00 ▼ -1.77 56,500 56,500 55,000 38,160 2,117,880,000
04/07/2014 56,500 -1.00 ▼ -1.74 57,000 57,500 56,000 9,050 511,325,000
03/07/2014 57,500 -1.00 ▼ -1.71 58,500 58,500 57,000 9,540 548,550,000
02/07/2014 58,500 3.50 ▲ 6.36 54,500 58,500 54,000 37,830 2,213,055,000
01/07/2014 55,000 1.00 ▲ 1.85 53,500 55,000 53,500 17,520 963,600,000
30/06/2014 54,000 0.50 ▲ 0.93 53,500 54,000 53,000 40,480 2,185,920,000
27/06/2014 53,500 -0.50 ▼ -0.93 53,000 53,500 53,000 37,200 1,990,200,000
26/06/2014 54,000 0.50 ▲ 0.93 53,500 54,000 53,000 49,160 2,654,640,000
25/06/2014 53,500 0.50 ▲ 0.94 53,000 53,500 53,000 26,150 1,399,025,000
24/06/2014 53,000 0.50 ▲ 0.95 52,500 53,500 52,500 33,230 1,761,190,000
23/06/2014 52,500 0.00 ■■ 0.00 53,000 53,000 52,000 2,240 117,600,000
20/06/2014 52,500 0.00 ■■ 0.00 52,000 53,000 52,000 13,750 721,875,000
19/06/2014 52,500 -0.50 ▼ -0.94 53,000 53,000 52,000 14,980 786,450,000
18/06/2014 53,000 0.00 ■■ 0.00 53,000 53,000 52,500 41,210 2,184,130,000
17/06/2014 53,000 0.00 ■■ 0.00 52,500 53,000 52,000 25,620 1,357,860,000
16/06/2014 53,000 0.00 ■■ 0.00 52,500 53,000 52,500 19,930 1,056,290,000
13/06/2014 53,000 0.00 ■■ 0.00 54,000 54,000 53,000 18,160 962,480,000
12/06/2014 53,000 0.00 ■■ 0.00 53,500 53,500 52,500 6,310 334,430,000
11/06/2014 53,000 0.00 ■■ 0.00 52,500 53,500 52,500 32,510 1,723,030,000
10/06/2014 53,000 -0.50 ▼ -0.93 53,000 53,000 52,500 28,710 1,521,630,000
09/06/2014 53,500 0.00 ■■ 0.00 54,000 54,000 53,000 1,330 71,155,000
06/06/2014 53,500 1.00 ▲ 1.90 52,500 53,500 52,500 30,580 1,636,030,000
05/06/2014 52,500 0.50 ▲ 0.96 51,500 52,500 51,000 16,700 876,750,000
04/06/2014 52,000 0.00 ■■ 0.00 52,000 52,500 51,000 48,140 2,503,280,000
03/06/2014 52,000 0.00 ■■ 0.00 52,500 52,500 51,000 12,730 661,960,000
02/06/2014 52,000 -0.50 ▼ -0.95 52,000 52,000 51,000 13,040 678,080,000
30/05/2014 52,500 -0.50 ▼ -0.94 52,000 53,500 52,000 9,460 496,650,000
29/05/2014 53,000 0.00 ■■ 0.00 52,500 53,000 52,500 1,240 65,720,000
28/05/2014 53,000 0.50 ▲ 0.95 52,500 54,000 52,500 8,380 444,140,000
27/05/2014 52,500 1.00 ▲ 1.94 51,500 53,000 51,000 51,290 2,692,725,000
26/05/2014 51,500 0.50 ▲ 0.98 51,000 51,500 51,000 920 47,380,000
23/05/2014 51,000 -1.00 ▼ -1.92 52,000 52,000 51,000 8,440 430,440,000
22/05/2014 52,000 -0.50 ▼ -0.95 52,500 54,500 51,500 15,520 807,040,000
21/05/2014 52,500 2.50 ▲ 5.00 50,000 52,500 50,000 7,620 400,050,000
20/05/2014 50,000 -1.50 ▼ -2.91 50,000 51,000 49,500 22,530 1,126,500,000
19/05/2014 51,500 1.00 ▲ 1.98 52,000 52,000 49,500 27,120 1,396,680,000
16/05/2014 50,500 0.60 ▲ 1.20 50,000 50,500 49,900 18,950 956,975,000
15/05/2014 49,900 0.40 ▲ 0.81 52,000 52,000 49,500 15,680 782,432,000
14/05/2014 51,000 2.50 ▲ 5.15 50,000 51,500 48,500 26,680 1,360,680,000
13/05/2014 48,500 -0.80 ▼ -1.62 49,300 49,500 48,000 20,110 975,335,000
12/05/2014 49,300 -3.70 ▼ -6.98 52,000 52,000 49,300 27,920 1,376,456,000
09/05/2014 53,000 1.00 ▲ 1.92 53,000 53,500 52,000 16,730 886,690,000
08/05/2014 52,000 -3.50 ▼ -6.31 55,500 55,500 52,000 79,920 4,155,840,000
07/05/2014 55,500 -0.50 ▼ -0.89 55,000 56,500 55,000 4,430 245,865,000
06/05/2014 56,000 -1.50 ▼ -2.61 56,000 57,000 54,000 15,290 856,240,000
05/05/2014 57,500 0.00 ■■ 0.00 58,000 58,000 55,500 18,160 1,044,200,000
29/04/2014 57,500 0.50 ▲ 0.88 57,000 57,500 57,000 27,140 1,560,550,000
28/04/2014 57,000 -1.00 ▼ -1.72 58,500 58,500 57,000 5,080 289,560,000
25/04/2014 58,000 1.50 ▲ 2.65 55,500 58,000 55,500 11,220 650,760,000
24/04/2014 56,500 0.50 ▲ 0.89 56,500 56,500 55,000 5,720 323,180,000
23/04/2014 56,000 0.50 ▲ 0.90 55,500 58,000 55,500 12,530 701,680,000
22/04/2014 55,500 -0.50 ▼ -0.89 56,000 58,000 52,500 39,570 2,196,135,000
21/04/2014 56,000 -3.50 ▼ -5.88 59,000 59,000 56,000 34,850 1,951,600,000
18/04/2014 59,500 -1.50 ▼ -2.46 61,000 61,000 58,500 16,130 959,735,000
17/04/2014 61,000 0.00 ■■ 0.00 61,500 61,500 60,500 10,310 628,910,000
16/04/2014 61,000 0.00 ■■ 0.00 61,000 61,000 58,500 32,710 1,995,310,000
15/04/2014 61,000 0.00 ■■ 0.00 61,000 61,500 60,500 7,720 470,920,000
14/04/2014 61,000 -0.50 ▼ -0.81 62,000 62,000 61,000 59,640 3,638,040,000
11/04/2014 61,500 -1.00 ▼ -1.60 62,000 62,500 61,000 13,690 841,935,000
10/04/2014 62,500 -0.50 ▼ -0.79 62,000 63,000 62,000 20,540 1,283,750,000
08/04/2014 63,000 0.50 ▲ 0.80 62,000 63,000 62,000 9,350 589,050,000
07/04/2014 62,500 0.50 ▲ 0.81 62,000 62,500 62,000 10,340 646,250,000
04/04/2014 62,000 0.00 ■■ 0.00 62,000 63,500 61,500 10,150 629,300,000
03/04/2014 62,000 2.00 ▲ 3.33 62,000 63,000 61,000 26,350 1,633,700,000
02/04/2014 60,000 -2.50 ▼ -4.00 62,000 62,000 59,500 31,250 1,875,000,000
01/04/2014 62,500 0.00 ■■ 0.00 62,000 63,000 61,500 31,840 1,990,000,000
31/03/2014 62,500 0.00 ■■ 0.00 63,000 63,500 62,000 40,830 2,551,875,000
28/03/2014 62,500 1.00 ▲ 1.63 60,500 65,000 60,500 108,920 6,807,500,000
27/03/2014 61,500 -0.50 ▼ -0.81 62,000 62,000 59,500 29,510 1,814,865,000
26/03/2014 62,000 -4.00 ▼ -6.06 65,500 65,500 61,500 82,080 5,088,960,000
25/03/2014 66,000 -2.00 ▼ -2.94 67,500 67,500 65,500 33,660 2,221,560,000
24/03/2014 68,000 0.50 ▲ 0.74 67,000 68,500 67,000 37,250 2,533,000,000
21/03/2014 67,500 -1.00 ▼ -1.46 70,000 70,000 66,500 42,300 2,855,250,000
20/03/2014 68,500 1.00 ▲ 1.48 70,000 72,000 68,000 146,050 10,004,425,000
19/03/2014 67,500 3.00 ▲ 4.65 68,000 68,500 66,000 54,590 3,684,825,000
18/03/2014 64,500 0.00 ■■ 0.00 64,500 65,000 63,000 19,350 1,248,075,000
17/03/2014 64,500 -0.50 ▼ -0.77 63,000 65,000 63,000 11,580 746,910,000
14/03/2014 65,000 2.00 ▲ 3.17 63,500 65,000 62,500 68,870 4,476,550,000
13/03/2014 63,000 0.00 ■■ 0.00 63,500 63,500 61,000 5,460 343,980,000
12/03/2014 63,000 3.00 ▲ 5.00 61,000 64,000 61,000 94,390 5,946,570,000
11/03/2014 60,000 0.50 ▲ 0.84 59,500 60,000 59,000 27,980 1,678,800,000
10/03/2014 59,500 -0.50 ▼ -0.83 59,500 59,500 58,500 27,210 1,618,995,000
07/03/2014 60,000 0.50 ▲ 0.84 61,500 61,500 59,500 37,000 2,220,000,000
06/03/2014 59,500 3.50 ▲ 6.25 57,000 59,500 57,000 67,710 4,028,745,000
05/03/2014 56,000 3.50 ▲ 6.67 54,000 56,000 54,000 35,120 1,966,720,000
04/03/2014 52,500 -1.00 ▼ -1.87 53,500 53,500 52,000 18,100 950,250,000
03/03/2014 53,500 -1.50 ▼ -2.73 55,000 55,000 53,500 13,000 695,500,000
28/02/2014 55,000 -0.50 ▼ -0.90 54,000 55,000 54,000 19,130 1,052,150,000
27/02/2014 55,500 0.00 ■■ 0.00 56,000 56,000 55,000 27,830 1,544,565,000
26/02/2014 55,500 -0.50 ▼ -0.89 56,500 56,500 54,000 18,350 1,018,425,000
25/02/2014 56,000 0.50 ▲ 0.90 55,000 56,000 55,000 36,570 2,047,920,000
24/02/2014 55,500 0.00 ■■ 0.00 55,500 55,500 55,000 21,020 1,166,610,000
21/02/2014 55,500 1.50 ▲ 2.78 55,000 55,500 53,500 35,300 1,959,150,000
20/02/2014 54,000 -3.00 ▼ -5.26 57,500 57,500 54,000 119,320 6,443,280,000
19/02/2014 57,000 1.00 ▲ 1.79 56,000 57,000 55,500 55,640 3,171,480,000
18/02/2014 56,000 -0.50 ▼ -0.88 57,000 57,000 55,000 45,940 2,572,640,000
17/02/2014 56,500 -0.50 ▼ -0.88 57,000 57,000 56,000 41,090 2,321,585,000
14/02/2014 57,000 0.00 ■■ 0.00 57,000 57,000 55,500 108,020 6,157,140,000
13/02/2014 57,000 -1.00 ▼ -1.72 59,000 59,000 55,000 85,910 4,896,870,000
12/02/2014 58,000 3.00 ▲ 5.45 56,000 58,000 55,000 41,360 2,398,880,000
11/02/2014 55,000 0.50 ▲ 0.92 54,500 57,500 54,500 57,190 3,145,450,000
10/02/2014 54,500 3.50 ▲ 6.86 52,000 54,500 51,500 35,310 1,924,395,000
07/02/2014 51,000 1.50 ▲ 3.03 49,500 52,500 49,500 96,230 4,907,730,000
06/02/2014 49,500 -0.20 ▼ -0.40 49,000 49,700 48,800 124,760 6,175,620,000
27/01/2014 49,700 0.20 ▲ 0.40 50,000 50,000 49,100 50,580 2,513,826,000
24/01/2014 49,500 0.80 ▲ 1.64 49,000 50,500 49,000 78,480 3,884,760,000
23/01/2014 48,700 0.60 ▲ 1.25 48,100 49,900 48,000 63,280 3,081,736,000
22/01/2014 48,100 -1.90 ▼ -3.80 50,000 51,000 47,900 135,440 6,514,664,000
21/01/2014 50,000 3.00 ▲ 6.38 48,000 50,000 46,900 73,610 3,680,500,000
20/01/2014 47,000 -0.70 ▼ -1.47 47,500 47,900 45,000 72,790 3,421,130,000
17/01/2014 47,700 1.50 ▲ 3.25 48,900 48,900 46,500 162,880 7,769,376,000
16/01/2014 46,200 3.00 ▲ 6.94 46,200 46,200 46,200 25,610 1,183,182,000
15/01/2014 43,200 2.80 ▲ 6.93 40,600 43,200 40,600 44,560 1,924,992,000
14/01/2014 40,400 0.00 ■■ 0.00 40,100 40,600 40,100 51,480 2,079,792,000
13/01/2014 40,400 -0.10 ▼ -0.25 40,500 42,900 40,400 22,490 908,596,000
10/01/2014 40,500 0.10 ▲ 0.25 40,500 41,000 40,500 67,400 2,729,700,000
09/01/2014 40,400 -0.50 ▼ -1.22 42,000 42,000 40,300 58,460 2,361,784,000
08/01/2014 40,900 0.90 ▲ 2.25 39,400 41,000 39,300 43,410 1,775,469,000
07/01/2014 40,000 0.00 ■■ 0.00 39,500 40,000 39,300 20,980 839,200,000
06/01/2014 40,000 2.40 ▲ 6.38 37,700 40,100 37,700 55,630 2,225,200,000
03/01/2014 37,600 0.20 ▲ 0.53 37,300 37,600 37,000 13,010 489,176,000
02/01/2014 37,400 0.10 ▲ 0.27 37,300 37,400 37,300 2,410 90,134,000
31/12/2013 37,300 0.70 ▲ 1.91 36,300 37,400 36,300 790 29,467,000
30/12/2013 36,600 -1.00 ▼ -2.66 37,500 37,500 36,600 7,970 291,702,000
27/12/2013 37,600 0.10 ▲ 0.27 37,600 37,600 37,400 5,400 203,040,000
26/12/2013 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 1,890 70,875,000
25/12/2013 37,500 -0.20 ▼ -0.53 37,900 37,900 37,500 18,540 695,250,000
24/12/2013 37,700 0.20 ▲ 0.53 37,500 38,000 37,500 13,670 515,359,000
23/12/2013 37,500 0.50 ▲ 1.35 37,300 37,500 37,000 24,270 910,125,000
20/12/2013 37,000 -0.10 ▼ -0.27 37,400 37,400 37,000 18,310 677,470,000
19/12/2013 37,100 -0.40 ▼ -1.07 37,000 37,400 36,900 4,860 180,306,000
18/12/2013 37,500 0.80 ▲ 2.18 37,500 37,500 37,500 1,000 37,500,000
17/12/2013 36,700 -0.50 ▼ -1.34 37,500 37,500 36,600 1,230 45,141,000
16/12/2013 37,200 -0.10 ▼ -0.27 36,600 37,200 36,600 3,460 128,712,000
13/12/2013 37,300 0.40 ▲ 1.08 36,900 38,000 36,600 5,010 186,873,000
12/12/2013 36,900 -0.20 ▼ -0.54 36,500 36,900 36,300 2,120 78,228,000
11/12/2013 37,100 0.00 ■■ 0.00 36,800 37,100 36,500 8,820 327,222,000
10/12/2013 37,100 0.10 ▲ 0.27 37,000 37,600 37,000 15,780 585,438,000
09/12/2013 37,000 -0.50 ▼ -1.33 37,500 37,500 37,000 5,420 200,540,000
06/12/2013 37,500 0.40 ▲ 1.08 37,000 37,500 37,000 13,700 513,750,000
05/12/2013 37,100 0.10 ▲ 0.27 37,000 37,200 37,000 9,080 336,868,000
04/12/2013 37,000 -0.20 ▼ -0.54 37,500 37,500 36,700 3,050 112,850,000
03/12/2013 37,200 0.20 ▲ 0.54 36,500 37,200 36,500 2,370 88,164,000
02/12/2013 37,000 0.50 ▲ 1.37 36,500 37,000 36,100 2,990 110,630,000
29/11/2013 36,500 -0.10 ▼ -0.27 36,400 36,600 36,400 2,730 99,645,000
28/11/2013 36,600 0.00 ■■ 0.00 36,700 37,100 36,300 1,090 39,894,000
27/11/2013 36,600 -0.20 ▼ -0.54 36,800 37,900 36,600 5,010 183,366,000
26/11/2013 36,800 0.40 ▲ 1.10 36,300 37,800 36,300 4,640 170,752,000
25/11/2013 36,400 -0.10 ▼ -0.27 37,300 37,300 36,400 6,420 233,688,000
22/11/2013 36,500 -1.30 ▼ -3.44 36,600 37,800 36,500 3,200 116,800,000
21/11/2013 37,800 -0.20 ▼ -0.53 37,500 38,100 37,500 6,170 233,226,000
20/11/2013 38,000 1.00 ▲ 2.70 37,000 38,000 36,600 23,940 909,720,000
19/11/2013 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 30,330 1,122,210,000
18/11/2013 37,000 0.90 ▲ 2.49 35,800 37,100 35,800 25,730 952,010,000
15/11/2013 36,100 0.10 ▲ 0.28 36,100 36,100 35,700 3,660 132,126,000
14/11/2013 36,000 0.10 ▲ 0.28 36,100 36,900 35,300 8,330 299,880,000
13/11/2013 36,900 -0.10 ▼ -0.27 37,100 37,100 36,700 17,460 644,274,000
12/11/2013 37,000 0.10 ▲ 0.27 37,500 37,500 36,700 15,190 562,030,000
11/11/2013 36,900 0.50 ▲ 1.37 36,100 36,900 36,100 14,690 542,061,000
08/11/2013 36,400 0.10 ▲ 0.28 36,300 36,600 36,200 6,490 236,236,000
07/11/2013 36,300 0.00 ■■ 0.00 36,300 36,600 36,300 12,270 445,401,000
06/11/2013 36,300 0.00 ■■ 0.00 36,500 36,500 36,100 9,240 335,412,000
05/11/2013 36,300 0.30 ▲ 0.83 36,300 36,300 36,000 19,560 710,028,000
04/11/2013 36,000 -0.40 ▼ -1.10 36,200 36,500 35,500 84,230 3,032,280,000
01/11/2013 36,400 -0.30 ▼ -0.82 36,700 36,700 36,000 19,360 704,704,000
31/10/2013 36,700 0.10 ▲ 0.27 36,600 36,700 36,300 24,810 910,527,000
30/10/2013 36,600 0.10 ▲ 0.27 36,500 37,000 36,500 19,270 705,282,000
29/10/2013 36,500 0.30 ▲ 0.83 36,200 36,600 36,200 23,890 871,985,000
28/10/2013 36,200 -0.10 ▼ -0.28 36,500 36,500 36,200 15,250 552,050,000
25/10/2013 36,300 -0.20 ▼ -0.55 36,600 36,600 36,100 13,640 495,132,000
24/10/2013 36,500 -0.50 ▼ -1.35 36,400 36,500 36,200 1,550 56,575,000
23/10/2013 37,000 1.00 ▲ 2.78 37,000 37,000 36,000 7,570 280,090,000
22/10/2013 36,000 -1.20 ▼ -3.23 37,000 37,000 36,000 26,450 952,200,000
21/10/2013 37,200 -0.30 ▼ -0.80 35,000 37,500 35,000 14,860 552,792,000
18/10/2013 37,500 0.00 ■■ 0.00 37,000 37,500 37,000 4,000 150,000,000
17/10/2013 37,500 -0.40 ▼ -1.06 37,500 37,900 37,000 13,450 504,375,000
16/10/2013 37,900 1.30 ▲ 3.55 37,000 38,500 36,600 19,980 757,242,000
15/10/2013 36,600 -0.20 ▼ -0.54 36,600 37,000 36,500 16,480 603,168,000
14/10/2013 36,800 -0.70 ▼ -1.87 37,500 37,500 36,600 6,470 238,096,000
11/10/2013 37,500 -0.50 ▼ -1.32 38,000 38,500 37,500 28,770 1,078,875,000
10/10/2013 38,000 0.50 ▲ 1.33 38,200 38,500 37,600 46,360 1,761,680,000
09/10/2013 37,500 2.40 ▲ 6.84 35,200 37,500 35,200 55,960 2,098,500,000
08/10/2013 35,100 0.00 ■■ 0.00 35,100 35,100 34,900 7,950 279,045,000
07/10/2013 35,100 0.30 ▲ 0.86 34,900 35,100 34,900 7,910 277,641,000
04/10/2013 34,800 -0.10 ▼ -0.29 35,000 35,100 34,800 9,850 342,780,000
03/10/2013 34,900 -0.10 ▼ -0.29 35,000 35,400 34,900 2,840 99,116,000
02/10/2013 35,000 0.20 ▲ 0.57 35,500 35,500 34,800 6,170 215,950,000
01/10/2013 34,800 -0.60 ▼ -1.69 35,400 35,400 34,700 33,510 1,166,148,000
30/09/2013 35,400 0.20 ▲ 0.57 35,300 35,400 35,000 38,530 1,363,962,000
27/09/2013 35,200 0.10 ▲ 0.28 35,000 35,400 34,900 4,130 145,376,000
26/09/2013 35,100 0.10 ▲ 0.29 34,700 35,200 34,600 8,110 284,661,000
25/09/2013 35,000 -0.50 ▼ -1.41 35,500 35,600 35,000 37,750 1,321,250,000
24/09/2013 35,500 -0.40 ▼ -1.11 35,500 35,800 35,500 11,960 424,580,000
23/09/2013 35,900 0.90 ▲ 2.57 35,000 35,900 34,900 14,870 533,833,000
20/09/2013 35,000 0.20 ▲ 0.57 34,900 35,000 34,500 22,950 803,250,000
19/09/2013 34,800 0.20 ▲ 0.58 34,900 34,900 34,600 4,800 167,040,000
18/09/2013 34,600 0.00 ■■ 0.00 35,300 35,300 34,600 3,160 109,336,000
17/09/2013 34,600 -1.00 ▼ -2.81 35,000 35,400 34,400 7,720 267,112,000
16/09/2013 35,600 0.10 ▲ 0.28 34,900 35,600 34,900 470 16,732,000
13/09/2013 35,500 0.10 ▲ 0.28 34,900 36,000 34,800 1,430 50,765,000
12/09/2013 35,400 0.00 ■■ 0.00 34,800 35,400 34,800 1,900 67,260,000
11/09/2013 35,400 0.10 ▲ 0.28 35,500 35,500 34,800 9,280 328,512,000
10/09/2013 35,300 0.00 ■■ 0.00 34,000 35,300 34,000 1,020 36,006,000
09/09/2013 35,300 0.30 ▲ 0.86 35,400 35,500 35,300 430 15,179,000
06/09/2013 35,000 0.30 ▲ 0.86 35,000 35,300 34,700 5,120 179,200,000
05/09/2013 34,700 0.10 ▲ 0.29 34,500 34,700 34,300 7,310 253,657,000
04/09/2013 34,600 -0.50 ▼ -1.42 35,100 35,400 34,400 8,530 295,138,000
03/09/2013 35,100 -0.90 ▼ -2.50 36,000 36,000 35,100 2,350 82,485,000
30/08/2013 36,000 0.00 ■■ 0.00 35,500 36,000 35,100 4,750 171,000,000
29/08/2013 36,000 0.30 ▲ 0.84 36,100 36,100 35,500 1,140 41,040,000
28/08/2013 35,700 -0.30 ▼ -0.83 36,000 36,000 34,400 15,080 538,356,000
27/08/2013 36,000 -0.50 ▼ -1.37 36,200 36,200 36,000 2,800 100,800,000
26/08/2013 36,500 0.20 ▲ 0.55 36,300 36,500 35,600 10,710 390,915,000
23/08/2013 36,300 0.30 ▲ 0.83 36,500 36,500 35,500 15,830 574,629,000
22/08/2013 36,000 -0.70 ▼ -1.91 36,100 36,800 36,000 27,300 982,800,000
21/08/2013 36,700 0.50 ▲ 1.38 36,000 37,000 35,900 30,770 1,129,259,000
20/08/2013 36,200 0.00 ■■ 0.00 36,900 36,900 35,900 12,860 465,532,000
19/08/2013 36,200 0.10 ▲ 0.28 36,700 37,200 36,100 17,220 623,364,000
16/08/2013 36,100 -1.10 ▼ -2.96 37,400 37,400 36,000 22,570 814,777,000
15/08/2013 37,200 0.20 ▲ 0.54 37,700 37,800 37,000 20,190 751,068,000
14/08/2013 37,000 0.00 ■■ 0.00 37,000 37,200 36,600 9,420 348,540,000
13/08/2013 37,000 0.30 ▲ 0.82 36,700 37,800 35,800 33,320 1,232,840,000
12/08/2013 36,700 0.50 ▲ 1.38 36,200 37,000 35,600 7,090 260,203,000
09/08/2013 36,200 -0.80 ▼ -2.16 37,000 37,000 36,200 15,740 569,788,000
08/08/2013 37,000 -1.00 ▼ -2.63 37,500 37,900 36,800 25,610 947,570,000
07/08/2013 38,000 0.40 ▲ 1.06 38,300 38,300 37,600 14,100 535,800,000
06/08/2013 37,600 1.30 ▲ 3.58 36,500 38,600 36,500 79,460 2,987,696,000
05/08/2013 36,300 0.80 ▲ 2.25 35,500 37,000 35,500 55,190 2,003,397,000
02/08/2013 35,500 0.00 ■■ 0.00 34,400 35,500 34,400 3,120 110,760,000
01/08/2013 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 6,400 227,200,000
31/07/2013 35,500 0.00 ■■ 0.00 35,100 35,500 34,100 25,460 903,830,000
30/07/2013 35,500 0.10 ▲ 0.28 34,700 35,500 34,700 4,510 160,105,000
29/07/2013 35,400 -0.50 ▼ -1.39 36,000 36,000 34,700 14,920 528,168,000
26/07/2013 35,900 0.20 ▲ 0.56 36,000 36,000 35,500 5,430 194,937,000
25/07/2013 35,700 -1.20 ▼ -3.25 35,100 36,900 35,100 12,750 455,175,000
24/07/2013 36,900 -0.80 ▼ -2.12 37,700 38,000 36,300 13,340 492,246,000
23/07/2013 37,700 1.70 ▲ 4.72 36,000 38,400 36,000 59,970 2,260,869,000
22/07/2013 36,000 1.30 ▲ 3.75 34,900 36,000 34,600 72,120 2,596,320,000
19/07/2013 34,700 0.20 ▲ 0.58 34,500 34,800 34,200 11,820 410,154,000
18/07/2013 34,500 0.00 ■■ 0.00 34,500 34,600 34,200 2,610 90,045,000
17/07/2013 34,500 0.40 ▲ 1.17 34,900 34,900 34,200 2,670 92,115,000
16/07/2013 34,100 0.00 ■■ 0.00 34,600 34,600 34,000 3,150 107,415,000
15/07/2013 34,100 -0.80 ▼ -2.29 34,200 35,000 34,100 12,650 431,365,000
12/07/2013 34,900 0.10 ▲ 0.29 34,800 36,000 34,800 1,770 61,773,000
11/07/2013 34,800 1.30 ▲ 3.88 33,900 35,400 33,900 69,510 2,418,948,000
10/07/2013 33,500 0.00 ■■ 0.00 34,000 34,000 33,500 28,230 945,705,000
09/07/2013 33,500 -0.50 ▼ -1.47 33,300 34,000 33,300 35,350 1,184,225,000
08/07/2013 34,000 0.50 ▲ 1.49 33,400 34,000 33,300 30,920 1,051,280,000
05/07/2013 33,500 0.20 ▲ 0.60 33,900 33,900 33,400 45,390 1,520,565,000
04/07/2013 33,300 -1.00 ▼ -2.92 34,300 34,300 33,200 24,310 809,523,000
03/07/2013 34,300 0.20 ▲ 0.59 34,500 34,500 34,300 240 8,232,000
02/07/2013 34,100 -0.60 ▼ -1.73 35,100 35,100 34,000 21,180 722,238,000
01/07/2013 34,700 0.70 ▲ 2.06 34,500 34,700 34,000 31,470 1,092,009,000
28/06/2013 34,000 -0.60 ▼ -1.73 34,000 34,500 34,000 19,010 646,340,000
27/06/2013 34,600 -0.10 ▼ -0.29 34,800 34,800 34,000 32,620 1,128,652,000
26/06/2013 34,700 -0.10 ▼ -0.29 35,000 35,000 33,700 18,590 645,073,000
25/06/2013 34,800 -0.60 ▼ -1.69 35,600 35,600 33,300 43,440 1,511,712,000
24/06/2013 35,400 0.20 ▲ 0.57 35,200 36,000 34,600 19,240 681,096,000
21/06/2013 35,200 0.10 ▲ 0.28 35,500 36,000 35,100 8,820 310,464,000
20/06/2013 35,100 0.90 ▲ 2.63 34,800 36,000 34,200 88,650 3,111,615,000
19/06/2013 34,200 0.30 ▲ 0.88 34,800 34,800 33,700 32,180 1,100,556,000
18/06/2013 33,900 0.60 ▲ 1.80 33,300 33,900 33,000 10,970 371,883,000
17/06/2013 33,300 -0.70 ▼ -2.06 34,000 34,000 33,300 46,660 1,553,778,000
14/06/2013 34,000 0.00 ■■ 0.00 34,000 34,000 33,200 31,780 1,080,520,000
13/06/2013 34,000 -1.40 ▼ -3.95 35,000 35,400 34,000 26,830 912,220,000
12/06/2013 35,400 1.90 ▲ 5.67 33,600 35,400 33,600 36,730 1,300,242,000
11/06/2013 33,500 0.20 ▲ 0.60 33,400 34,000 32,800 36,650 1,227,775,000
10/06/2013 33,300 0.80 ▲ 2.46 32,800 34,000 32,500 39,520 1,316,016,000
07/06/2013 32,500 0.40 ▲ 1.25 32,100 32,700 31,800 53,060 1,724,450,000
06/06/2013 32,100 0.20 ▲ 0.63 31,800 32,200 31,800 34,540 1,108,734,000
05/06/2013 31,900 0.80 ▲ 2.57 32,000 32,100 31,800 4,690 149,611,000
04/06/2013 32,100 0.00 ■■ 0.00 32,200 32,400 32,100 21,670 695,607,000
03/06/2013 32,100 0.10 ▲ 0.31 32,500 34,000 32,100 9,970 320,037,000
31/05/2013 32,000 0.40 ▲ 1.27 31,600 32,100 31,600 43,960 1,406,720,000
30/05/2013 31,600 -0.70 ▼ -2.17 32,400 32,500 31,500 37,790 1,194,164,000
29/05/2013 32,300 -0.90 ▼ -2.71 32,400 33,000 32,200 2,770 89,471,000
28/05/2013 33,200 -0.30 ▼ -0.90 33,100 33,200 32,000 13,290 441,228,000
27/05/2013 33,500 0.10 ▲ 0.30 33,500 33,900 33,100 7,070 236,845,000
24/05/2013 33,400 1.00 ▲ 3.09 32,600 33,400 32,400 6,140 205,076,000
23/05/2013 32,400 -0.10 ▼ -0.31 33,000 33,000 32,400 5,610 181,764,000
22/05/2013 32,500 0.60 ▲ 1.88 32,400 32,500 31,900 11,410 370,825,000
21/05/2013 31,900 0.20 ▲ 0.63 31,700 31,900 31,600 8,050 256,795,000
20/05/2013 31,700 0.20 ▲ 0.63 31,500 31,900 31,300 4,450 141,065,000
17/05/2013 31,500 0.20 ▲ 0.64 31,300 31,800 31,300 20,300 639,450,000
16/05/2013 31,300 -0.60 ▼ -1.88 31,300 31,300 31,300 890 27,857,000
15/05/2013 31,900 0.30 ▲ 0.95 31,200 33,000 31,200 6,690 213,411,000
14/05/2013 31,600 0.10 ▲ 0.32 31,100 31,600 31,000 9,010 284,716,000
13/05/2013 31,500 0.10 ▲ 0.32 31,800 31,800 31,000 7,630 240,345,000
10/05/2013 31,400 0.40 ▲ 1.29 30,500 31,500 30,500 5,110 160,454,000
09/05/2013 31,000 -0.90 ▼ -2.82 31,500 31,600 31,000 27,970 867,070,000
08/05/2013 31,900 0.20 ▲ 0.63 31,800 31,900 31,800 100 3,190,000
07/05/2013 31,700 -0.10 ▼ -0.31 31,700 31,700 31,700 90 2,853,000
06/05/2013 31,800 0.70 ▲ 2.25 32,500 32,500 31,500 4,570 145,326,000
03/05/2013 31,100 0.10 ▲ 0.32 32,000 32,000 31,000 18,180 565,398,000
02/05/2013 31,000 -0.90 ▼ -2.82 31,600 31,700 31,000 5,380 166,780,000
26/04/2013 31,900 0.90 ▲ 2.90 31,900 31,900 31,900 20 638,000
25/04/2013 31,000 -1.00 ▼ -3.12 32,000 32,000 29,800 7,350 227,850,000
24/04/2013 32,000 0.50 ▲ 1.59 32,400 32,400 32,000 50 1,600,000
23/04/2013 31,500 -0.30 ▼ -0.94 32,000 32,000 31,500 1,980 62,370,000
22/04/2013 31,800 0.00 ■■ 0.00 32,800 32,800 31,000 18,670 593,706,000
18/04/2013 31,800 -0.90 ▼ -2.75 32,900 32,900 31,800 27,280 867,504,000
17/04/2013 32,700 0.70 ▲ 2.19 32,900 32,900 32,000 11,120 363,624,000
16/04/2013 32,000 -0.80 ▼ -2.44 33,000 33,000 32,000 20,250 648,000,000
15/04/2013 32,800 -0.10 ▼ -0.30 32,600 32,800 32,300 27,770 910,856,000
12/04/2013 32,900 -0.10 ▼ -0.30 32,600 33,200 32,400 21,340 702,086,000
11/04/2013 33,000 -0.70 ▼ -2.08 33,800 33,800 32,800 18,400 607,200,000
10/04/2013 33,700 -0.30 ▼ -0.88 34,500 34,500 33,500 15,270 514,599,000
09/04/2013 34,000 0.00 ■■ 0.00 34,000 34,000 33,500 22,720 772,480,000
08/04/2013 34,000 0.90 ▲ 2.72 34,800 34,800 33,300 5,870 199,580,000
05/04/2013 33,100 0.10 ▲ 0.30 34,200 34,200 33,100 28,450 941,695,000
04/04/2013 33,000 -1.00 ▼ -2.94 33,700 34,000 33,000 48,860 1,612,380,000
03/04/2013 34,000 -0.10 ▼ -0.29 34,100 34,400 34,000 5,110 173,740,000
02/04/2013 34,100 -0.60 ▼ -1.73 34,700 34,700 34,000 63,240 2,156,484,000
01/04/2013 34,700 0.50 ▲ 1.46 34,200 34,800 33,400 36,860 1,279,042,000
29/03/2013 34,200 -0.80 ▼ -2.29 34,500 35,000 34,000 11,880 406,296,000
28/03/2013 35,000 -1.00 ▼ -2.78 36,000 36,000 34,500 17,240 603,400,000
27/03/2013 36,000 0.10 ▲ 0.28 36,000 37,000 35,700 73,110 2,631,960,000
26/03/2013 35,900 -1.00 ▼ -2.71 36,100 36,100 34,600 43,790 1,572,061,000
25/03/2013 36,900 -0.10 ▼ -0.27 37,000 37,000 35,400 16,500 608,850,000
22/03/2013 37,000 -1.70 ▼ -4.39 40,900 40,900 36,100 39,600 1,465,200,000
21/03/2013 38,700 2.50 ▲ 6.91 38,400 38,700 38,400 192,830 7,462,521,000
20/03/2013 36,200 2.30 ▲ 6.78 34,000 36,200 34,000 106,780 3,865,436,000
19/03/2013 33,900 0.00 ■■ 0.00 33,900 33,900 33,000 5,900 200,010,000
18/03/2013 33,900 0.10 ▲ 0.30 33,900 33,900 33,900 10 339,000
15/03/2013 33,800 -0.20 ▼ -0.59 33,300 33,800 33,100 8,010 270,738,000
14/03/2013 34,000 0.00 ■■ 0.00 33,500 34,000 33,400 6,560 223,040,000
13/03/2013 34,000 0.50 ▲ 1.49 34,000 34,000 33,100 2,350 79,900,000
12/03/2013 33,500 -0.50 ▼ -1.47 34,000 34,000 33,400 2,600 87,100,000
11/03/2013 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 100 3,400,000
08/03/2013 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 500 17,000,000
07/03/2013 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 500 17,000,000
06/03/2013 34,000 0.00 ■■ 0.00 34,000 34,000 33,900 2,050 69,700,000
05/03/2013 34,000 -0.50 ▼ -1.45 34,000 34,000 34,000 500 17,000,000
04/03/2013 34,500 0.40 ▲ 1.17 34,500 34,500 34,500 10 345,000
01/03/2013 34,100 -0.80 ▼ -2.29 34,900 34,900 34,000 1,220 41,602,000
28/02/2013 34,900 0.80 ▲ 2.35 35,500 35,500 34,500 1,260 43,974,000
27/02/2013 34,100 0.10 ▲ 0.29 34,100 34,200 34,000 15,960 544,236,000
26/02/2013 34,000 0.00 ■■ 0.00 35,000 35,000 34,000 4,120 140,080,000
25/02/2013 34,000 -0.50 ▼ -1.45 34,000 34,400 34,000 980 33,320,000
22/02/2013 34,500 0.50 ▲ 1.47 34,900 34,900 33,700 1,970 67,965,000
21/02/2013 34,000 -0.80 ▼ -2.30 34,500 34,700 34,000 24,080 818,720,000
20/02/2013 34,800 0.70 ▲ 2.05 35,000 35,000 34,200 3,240 112,752,000
19/02/2013 34,100 -0.90 ▼ -2.57 34,500 34,500 34,100 620 21,142,000
18/02/2013 35,000 1.40 ▲ 4.17 35,900 35,900 33,600 4,360 152,600,000
08/02/2013 33,600 -1.20 ▼ -3.45 33,600 33,600 33,600 10 336,000
07/02/2013 34,800 -0.10 ▼ -0.29 35,400 35,400 32,800 2,670 92,916,000
06/02/2013 34,900 0.00 ■■ 0.00 35,300 35,300 34,900 380 13,262,000
05/02/2013 34,900 -0.50 ▼ -1.41 35,000 35,000 33,200 540 18,846,000
04/02/2013 35,400 0.90 ▲ 2.61 35,400 35,400 35,400 3,480 123,192,000
01/02/2013 34,500 0.50 ▲ 1.47 34,000 34,500 34,000 6,210 214,245,000
31/01/2013 34,000 -0.50 ▼ -1.45 34,500 34,500 32,500 4,350 147,900,000
30/01/2013 34,500 0.00 ■■ 0.00 34,900 34,900 33,300 2,050 70,725,000
29/01/2013 34,500 -0.50 ▼ -1.43 35,000 35,000 32,600 11,470 395,715,000
28/01/2013 35,000 -0.10 ▼ -0.28 35,100 35,400 33,100 27,970 978,950,000
25/01/2013 35,100 -0.20 ▼ -0.57 35,500 35,500 34,900 11,360 398,736,000
24/01/2013 35,300 0.80 ▲ 2.32 34,500 35,300 34,500 8,100 285,930,000
23/01/2013 34,500 0.40 ▲ 1.17 34,000 34,500 33,900 11,950 412,275,000
22/01/2013 34,100 -0.40 ▼ -1.16 35,000 35,000 34,000 12,940 441,254,000
21/01/2013 34,500 0.50 ▲ 1.47 34,500 34,500 33,800 10,210 352,245,000
18/01/2013 34,000 -0.50 ▼ -1.45 34,100 34,100 34,000 2,000 68,000,000
17/01/2013 34,500 -0.20 ▼ -0.58 34,700 34,700 34,000 23,000 793,500,000
16/01/2013 34,700 0.00 ■■ 0.00 34,700 34,700 34,000 7,200 249,840,000
15/01/2013 34,700 -0.30 ▼ -0.86 34,600 34,700 34,500 14,040 487,188,000
14/01/2013 35,000 0.00 ■■ 0.00 34,500 35,000 34,500 1,150 40,250,000
11/01/2013 35,000 -0.20 ▼ -0.57 34,300 35,900 34,300 28,650 1,002,750,000
10/01/2013 35,200 -0.80 ▼ -2.22 35,000 35,900 35,000 13,460 473,792,000
09/01/2013 36,000 1.10 ▲ 3.15 34,900 36,600 34,900 52,790 1,900,440,000
08/01/2013 34,900 -0.10 ▼ -0.29 34,900 34,900 34,500 9,850 343,765,000
07/01/2013 35,000 0.00 ■■ 0.00 35,000 35,000 34,500 3,180 111,300,000
04/01/2013 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 2,000 70,000,000
03/01/2013 35,000 0.00 ■■ 0.00 35,000 35,000 34,900 1,670 58,450,000
02/01/2013 35,000 -0.30 ▼ -0.85 35,000 35,000 35,000 5,090 178,150,000
28/12/2012 35,300 0.00 ■■ 0.00 35,000 35,300 35,000 3,300 116,490,000
27/12/2012 35,300 -0.70 ▼ -1.94 35,000 35,300 35,000 1,600 56,480,000
26/12/2012 36,000 1.10 ▲ 3.15 36,000 36,000 36,000 5,000 180,000,000
25/12/2012 34,900 0.10 ▲ 0.29 34,800 34,900 34,800 2,770 96,673,000
24/12/2012 34,800 0.00 ■■ 0.00 34,800 34,800 34,800 400 13,920,000
21/12/2012 34,800 -0.20 ▼ -0.57 35,000 35,000 34,800 390 13,572,000
20/12/2012 35,000 0.40 ▲ 1.16 35,000 35,000 35,000 3,000 105,000,000
19/12/2012 34,600 0.10 ▲ 0.29 34,600 34,600 34,600 1,250 43,250,000
18/12/2012 34,500 -0.50 ▼ -1.43 35,000 35,200 34,500 5,840 201,480,000
17/12/2012 35,000 0.00 ■■ 0.00 35,200 35,300 35,000 3,640 127,400,000
14/12/2012 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
13/12/2012 35,000 -0.20 ▼ -0.57 35,500 35,500 35,000 2,020 70,700,000
12/12/2012 35,200 0.40 ▲ 1.15 35,000 35,200 35,000 2,270 79,904,000
11/12/2012 34,800 -0.40 ▼ -1.14 34,800 34,800 34,800 1,300 45,240,000
10/12/2012 35,200 0.20 ▲ 0.57 35,100 35,200 35,000 7,050 248,160,000
07/12/2012 35,000 -0.10 ▼ -0.28 34,700 35,200 34,700 3,300 115,500,000
06/12/2012 35,100 -0.40 ▼ -1.13 35,000 35,400 35,000 4,670 163,917,000
05/12/2012 35,500 -0.30 ▼ -0.84 35,200 36,000 35,200 440 15,620,000
04/12/2012 35,800 -0.20 ▼ -0.56 36,000 36,000 35,800 240 8,592,000
03/12/2012 36,000 0.10 ▲ 0.28 35,200 36,000 35,200 270 9,720,000
30/11/2012 35,900 0.90 ▲ 2.57 35,900 35,900 35,900 10 359,000
29/11/2012 35,000 -0.80 ▼ -2.23 37,500 37,500 35,000 450 15,750,000
28/11/2012 35,800 0.40 ▲ 1.13 35,800 35,800 35,800 20 716,000
27/11/2012 35,400 -0.60 ▼ -1.67 35,400 35,400 35,400 130 4,602,000
26/11/2012 36,000 0.50 ▲ 1.41 35,000 36,000 35,000 880 31,680,000
23/11/2012 35,500 -0.30 ▼ -0.84 36,500 36,500 35,000 1,370 48,635,000
22/11/2012 35,800 -0.20 ▼ -0.56 35,000 36,500 35,000 2,070 74,106,000
21/11/2012 36,000 0.80 ▲ 2.27 36,000 36,000 36,000 60 2,160,000
20/11/2012 35,200 -0.30 ▼ -0.85 37,200 37,200 34,100 340 11,968,000
19/11/2012 35,500 -1.00 ▼ -2.74 35,500 35,500 35,500 500 17,750,000
16/11/2012 36,500 0.50 ▲ 1.39 36,500 36,500 36,500 10 365,000
15/11/2012 36,000 0.00 ■■ 0.00 36,900 36,900 36,000 560 20,160,000
14/11/2012 36,000 0.20 ▲ 0.56 36,000 36,000 36,000 500 18,000,000
13/11/2012 35,800 -0.20 ▼ -0.56 35,900 35,900 35,800 240 8,592,000
12/11/2012 36,000 0.00 ■■ 0.00 36,000 36,000 35,000 900 32,400,000
09/11/2012 36,000 -1.40 ▼ -3.74 36,500 36,500 36,000 1,840 66,240,000
08/11/2012 37,400 0.50 ▲ 1.36 36,000 37,400 36,000 210 7,854,000
07/11/2012 36,900 0.90 ▲ 2.50 36,900 36,900 36,900 10 369,000
06/11/2012 36,000 0.00 ■■ 0.00 35,700 36,000 35,700 720 25,920,000
05/11/2012 36,000 -0.90 ▼ -2.44 36,000 36,000 36,000 140 5,040,000
02/11/2012 36,900 -1.90 ▼ -4.90 36,900 36,900 36,900 220 8,118,000
01/11/2012 38,800 1.80 ▲ 4.86 35,500 38,800 35,500 210 8,148,000
31/10/2012 37,000 -1.00 ▼ -2.63 37,000 37,000 36,500 380 14,060,000
30/10/2012 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 0 0
29/10/2012 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 10 380,000
26/10/2012 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 0 0
25/10/2012 38,000 -1.50 ▼ -3.80 37,600 38,000 37,600 260 9,880,000
24/10/2012 39,500 1.50 ▲ 3.95 39,500 39,500 39,500 10 395,000
23/10/2012 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 0 0
22/10/2012 38,000 1.00 ▲ 2.70 38,000 38,000 38,000 10 380,000
19/10/2012 37,000 0.00 ■■ 0.00 38,000 38,000 37,000 510 18,870,000
18/10/2012 37,000 -1.00 ▼ -2.63 37,000 37,000 37,000 60 2,220,000
17/10/2012 38,000 -0.50 ▼ -1.30 37,100 38,000 37,000 660 25,080,000
16/10/2012 38,500 1.70 ▲ 4.62 38,000 38,500 38,000 160 6,160,000
15/10/2012 41,700 -0.20 ▼ -0.48 41,800 41,800 40,500 900 37,530,000
12/10/2012 41,900 0.00 ■■ 0.00 42,000 43,000 41,900 3,360 140,784,000
11/10/2012 41,900 -0.10 ▼ -0.24 41,900 41,900 41,500 200 8,380,000
10/10/2012 42,000 0.50 ▲ 1.20 41,000 42,000 41,000 90 3,780,000
09/10/2012 41,500 -0.50 ▼ -1.19 41,500 41,500 41,500 10 415,000
08/10/2012 42,000 2.00 ▲ 5.00 40,000 42,000 38,000 140 5,880,000
05/10/2012 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
04/10/2012 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
03/10/2012 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
02/10/2012 40,000 0.00 ■■ 0.00 38,300 40,000 38,200 400 16,000,000
01/10/2012 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 3,430 137,200,000
28/09/2012 40,000 1.10 ▲ 2.83 38,000 40,000 38,000 13,850 554,000,000
27/09/2012 38,900 0.90 ▲ 2.37 38,900 38,900 38,900 500 19,450,000
26/09/2012 38,000 0.50 ▲ 1.33 39,000 39,000 38,000 1,010 38,380,000
25/09/2012 37,500 -0.70 ▼ -1.83 38,400 38,400 37,500 4,040 151,500,000
24/09/2012 38,200 -0.60 ▼ -1.55 38,300 38,300 38,200 640 24,448,000
21/09/2012 38,800 0.00 ■■ 0.00 38,800 38,800 38,800 0 0
20/09/2012 38,800 -0.10 ▼ -0.26 38,000 39,000 38,000 23,480 911,024,000
19/09/2012 38,900 0.00 ■■ 0.00 38,000 38,900 38,000 6,760 262,964,000
18/09/2012 38,900 -1.00 ▼ -2.51 39,100 39,100 38,900 13,290 516,981,000
17/09/2012 39,900 -0.10 ▼ -0.25 39,900 40,000 39,900 18,500 738,150,000
14/09/2012 40,000 0.70 ▲ 1.78 41,200 41,200 39,600 15,010 600,400,000
13/09/2012 39,300 1.80 ▲ 4.80 39,000 39,300 38,000 21,940 862,242,000
12/09/2012 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 0 0
11/09/2012 37,500 -0.50 ▼ -1.32 37,500 37,500 37,500 7,900 296,250,000
10/09/2012 38,000 0.00 ■■ 0.00 36,200 38,000 36,100 1,610 61,180,000
07/09/2012 38,000 0.00 ■■ 0.00 38,500 38,500 36,500 2,880 109,440,000
06/09/2012 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 0 0
05/09/2012 38,000 0.00 ■■ 0.00 38,000 38,000 36,500 4,430 168,340,000
04/09/2012 38,000 0.00 ■■ 0.00 38,000 38,000 36,100 4,910 186,580,000
31/08/2012 38,000 0.00 ■■ 0.00 38,500 38,500 38,000 3,150 119,700,000
30/08/2012 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 100 3,800,000
29/08/2012 38,000 0.10 ▲ 0.26 38,000 38,000 38,000 400 15,200,000
28/08/2012 37,900 -0.10 ▼ -0.26 38,000 38,000 37,900 14,310 542,349,000
27/08/2012 38,000 -2.00 ▼ -5.00 39,500 39,500 38,000 13,850 526,300,000
24/08/2012 40,000 1.00 ▲ 2.56 40,000 40,000 40,000 10 400,000
23/08/2012 39,000 -0.80 ▼ -2.01 39,000 39,000 38,000 160 6,240,000
22/08/2012 39,800 -0.50 ▼ -1.24 40,300 40,300 39,800 160 6,368,000
21/08/2012 40,300 1.30 ▲ 3.33 37,600 40,300 37,600 370 14,911,000
20/08/2012 39,000 0.00 ■■ 0.00 39,500 39,500 39,000 10,600 413,400,000
17/08/2012 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 2,000 78,000,000
16/08/2012 39,000 0.00 ■■ 0.00 38,000 39,000 38,000 1,120 43,680,000
15/08/2012 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 50 1,950,000
14/08/2012 39,000 -0.80 ▼ -2.01 39,000 39,000 39,000 250 9,750,000
13/08/2012 39,800 1.50 ▲ 3.92 38,300 39,900 38,300 640 25,472,000
10/08/2012 38,300 -1.60 ▼ -4.01 39,800 39,800 38,300 1,950 74,685,000
09/08/2012 39,900 0.00 ■■ 0.00 38,100 39,900 38,100 1,100 43,890,000
08/08/2012 39,900 1.00 ▲ 2.57 38,900 39,900 38,500 27,700 1,105,230,000
07/08/2012 38,900 0.00 ■■ 0.00 38,900 38,900 38,900 0 0
06/08/2012 38,900 0.90 ▲ 2.37 38,000 38,900 38,000 3,210 124,869,000
03/08/2012 38,000 -1.00 ▼ -2.56 38,000 38,000 38,000 740 28,120,000
02/08/2012 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 0 0
01/08/2012 39,000 0.30 ▲ 0.78 38,700 39,000 38,700 1,200 46,800,000
31/07/2012 38,700 -0.30 ▼ -0.77 38,000 38,700 38,000 20 774,000
30/07/2012 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 0 0
27/07/2012 39,000 1.00 ▲ 2.63 39,000 39,000 39,000 10 390,000
26/07/2012 38,000 -1.00 ▼ -2.56 38,500 38,900 38,000 2,500 95,000,000
25/07/2012 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 0 0
24/07/2012 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 1,510 58,890,000
23/07/2012 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 1,000 39,000,000
20/07/2012 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 0 0
19/07/2012 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 1,000 39,000,000
18/07/2012 39,000 -0.30 ▼ -0.76 39,000 39,000 39,000 7,640 297,960,000
17/07/2012 39,300 0.00 ■■ 0.00 39,300 39,300 39,300 4,100 161,130,000
16/07/2012 39,300 0.30 ▲ 0.77 38,100 39,300 38,100 5,100 200,430,000
13/07/2012 39,000 0.00 ■■ 0.00 39,000 40,000 39,000 6,310 246,090,000
12/07/2012 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 14,000 546,000,000
11/07/2012 39,000 0.10 ▲ 0.26 39,000 39,000 39,000 4,600 179,400,000
10/07/2012 38,900 0.00 ■■ 0.00 38,800 38,900 38,000 10,980 427,122,000
09/07/2012 38,900 0.20 ▲ 0.52 39,000 39,000 38,000 11,190 435,291,000
06/07/2012 38,700 0.30 ▲ 0.78 38,700 38,700 38,700 5,000 193,500,000
05/07/2012 38,400 0.00 ■■ 0.00 38,700 39,000 38,300 7,000 268,800,000
04/07/2012 38,400 0.10 ▲ 0.26 38,700 39,000 38,400 5,710 219,264,000
03/07/2012 38,300 -0.60 ▼ -1.54 37,500 38,500 37,500 7,560 289,548,000
02/07/2012 38,900 -0.10 ▼ -0.26 38,800 38,900 38,800 1,980 77,022,000
29/06/2012 39,000 0.10 ▲ 0.26 37,500 39,000 37,500 4,010 156,390,000
28/06/2012 38,900 0.10 ▲ 0.26 38,900 39,000 38,200 4,300 167,270,000
27/06/2012 38,800 -0.10 ▼ -0.26 38,500 38,900 38,400 5,000 194,000,000
26/06/2012 38,900 0.20 ▲ 0.52 38,700 38,900 37,200 7,050 274,245,000
25/06/2012 38,700 0.30 ▲ 0.78 38,500 38,700 38,500 3,100 119,970,000
22/06/2012 38,400 0.40 ▲ 1.05 38,500 38,500 38,400 24,210 929,664,000
21/06/2012 38,000 -0.60 ▼ -1.55 38,300 38,900 36,700 10,210 387,980,000
20/06/2012 38,600 0.30 ▲ 0.78 38,400 38,600 38,400 9,690 374,034,000
19/06/2012 38,300 0.00 ■■ 0.00 38,400 39,000 38,300 1,120 42,896,000
18/06/2012 38,300 0.30 ▲ 0.79 38,600 38,900 37,800 3,060 117,198,000
15/06/2012 38,000 0.20 ▲ 0.53 38,000 38,100 38,000 630 23,940,000
14/06/2012 37,800 0.30 ▲ 0.80 39,000 39,000 37,500 5,950 224,910,000
13/06/2012 37,500 -0.40 ▼ -1.06 38,800 38,800 37,500 5,940 222,750,000
12/06/2012 37,900 -1.90 ▼ -4.77 39,000 40,000 37,900 2,270 86,033,000
11/06/2012 39,800 0.80 ▲ 2.05 39,300 39,800 39,300 20 796,000
08/06/2012 39,000 1.40 ▲ 3.72 39,200 39,200 37,900 12,150 473,850,000
07/06/2012 37,600 -1.30 ▼ -3.34 39,000 39,500 37,600 23,110 868,936,000
06/06/2012 38,900 0.90 ▲ 2.37 38,000 38,900 38,000 15,640 608,396,000
05/06/2012 38,000 0.00 ■■ 0.00 37,500 39,000 37,500 10,380 394,440,000
04/06/2012 38,000 0.00 ■■ 0.00 37,000 38,000 36,900 4,540 172,520,000
01/06/2012 38,000 1.10 ▲ 2.98 37,500 38,000 37,000 3,810 144,780,000
31/05/2012 36,900 -0.40 ▼ -1.07 36,800 38,000 36,800 11,130 410,697,000
30/05/2012 37,300 1.70 ▲ 4.78 37,300 37,300 37,200 3,620 135,026,000
29/05/2012 35,600 -1.80 ▼ -4.81 37,400 39,000 35,600 500 17,800,000
28/05/2012 37,400 0.90 ▲ 2.47 37,400 37,400 37,400 30 1,122,000
25/05/2012 36,500 -0.50 ▼ -1.35 36,400 37,800 36,400 4,250 155,125,000
24/05/2012 37,000 0.10 ▲ 0.27 36,800 37,300 36,700 1,750 64,750,000
23/05/2012 36,900 0.40 ▲ 1.10 36,500 37,300 36,400 6,330 233,577,000
22/05/2012 36,500 0.40 ▲ 1.11 37,000 37,000 36,400 8,230 300,395,000
21/05/2012 36,100 0.20 ▲ 0.56 35,700 36,400 35,700 1,990 71,839,000
18/05/2012 35,900 -0.30 ▼ -0.83 36,200 36,200 35,900 15,260 547,834,000
17/05/2012 36,200 0.10 ▲ 0.28 36,000 37,000 36,000 3,560 128,872,000
16/05/2012 36,100 -0.90 ▼ -2.43 36,000 37,000 36,000 5,840 210,824,000
15/05/2012 37,000 0.10 ▲ 0.27 35,200 37,000 35,200 7,820 289,340,000
14/05/2012 36,900 -0.80 ▼ -2.12 37,700 37,700 36,900 3,830 141,327,000
11/05/2012 37,700 -0.20 ▼ -0.53 37,000 37,800 37,000 4,650 175,305,000
10/05/2012 37,900 0.00 ■■ 0.00 38,000 38,000 37,200 18,190 689,401,000
09/05/2012 37,900 0.40 ▲ 1.07 37,800 38,900 37,800 10,280 389,612,000
08/05/2012 37,500 0.10 ▲ 0.27 37,200 37,800 37,200 15,560 583,500,000
07/05/2012 37,400 0.30 ▲ 0.81 37,000 37,400 37,000 14,720 550,528,000
04/05/2012 37,100 -0.10 ▼ -0.27 37,000 37,200 36,600 19,730 731,983,000
03/05/2012 37,200 0.20 ▲ 0.54 37,300 37,300 37,200 890 33,108,000
02/05/2012 37,000 -0.80 ▼ -2.12 37,200 37,200 37,000 5,080 187,960,000
27/04/2012 37,800 -0.10 ▼ -0.26 37,600 37,800 37,600 10,740 405,972,000
26/04/2012 37,900 0.00 ■■ 0.00 37,500 37,900 37,100 15,700 595,030,000
25/04/2012 37,900 1.00 ▲ 2.71 36,900 37,900 36,900 9,050 342,995,000
24/04/2012 39,100 -0.30 ▼ -0.76 39,400 39,400 38,500 19,900 778,090,000
23/04/2012 39,400 0.20 ▲ 0.51 39,400 39,400 39,200 12,780 503,532,000
20/04/2012 39,200 0.00 ■■ 0.00 38,900 39,200 38,700 17,550 687,960,000
19/04/2012 39,200 1.70 ▲ 4.53 38,700 39,300 38,300 13,670 535,864,000
18/04/2012 37,500 -1.30 ▼ -3.35 37,500 39,700 37,500 59,800 2,242,500,000
17/04/2012 38,800 0.10 ▲ 0.26 38,700 40,000 38,700 36,360 1,410,768,000
16/04/2012 38,700 1.80 ▲ 4.88 38,000 38,700 36,500 21,440 829,728,000
13/04/2012 36,900 -0.90 ▼ -2.38 37,900 37,900 36,900 10,030 370,107,000
12/04/2012 37,800 -0.20 ▼ -0.53 37,000 38,000 37,000 18,380 694,764,000
11/04/2012 38,000 0.00 ■■ 0.00 37,100 38,000 37,000 22,580 858,040,000
10/04/2012 38,000 0.30 ▲ 0.80 37,100 38,000 37,000 7,260 275,880,000
09/04/2012 37,700 0.40 ▲ 1.07 37,000 37,700 37,000 8,950 337,415,000
06/04/2012 37,300 -0.20 ▼ -0.53 38,000 38,000 36,500 12,260 457,298,000
05/04/2012 37,500 0.00 ■■ 0.00 37,500 38,000 36,700 2,810 105,375,000
04/04/2012 37,500 0.00 ■■ 0.00 38,300 38,300 37,000 23,460 879,750,000
03/04/2012 37,500 -0.40 ▼ -1.06 37,900 37,900 36,300 9,470 355,125,000
30/03/2012 37,900 -0.10 ▼ -0.26 38,000 38,000 37,500 1,050 39,795,000
29/03/2012 38,000 0.00 ■■ 0.00 38,300 38,300 38,000 2,050 77,900,000
28/03/2012 38,000 0.00 ■■ 0.00 37,000 38,000 37,000 9,570 363,660,000
27/03/2012 38,000 -0.30 ▼ -0.78 38,000 38,000 37,000 21,670 823,460,000
26/03/2012 38,300 0.00 ■■ 0.00 38,300 38,300 37,900 7,510 287,633,000
23/03/2012 38,300 0.00 ■■ 0.00 40,200 40,200 38,300 12,130 464,579,000
22/03/2012 38,300 0.00 ■■ 0.00 38,700 38,700 38,300 2,660 101,878,000
21/03/2012 38,300 0.00 ■■ 0.00 38,900 39,000 38,300 12,870 492,921,000
20/03/2012 38,300 -0.70 ▼ -1.79 38,200 38,300 38,000 44,820 1,716,606,000
19/03/2012 39,000 -1.00 ▼ -2.50 39,500 39,500 39,000 5,550 216,450,000
16/03/2012 40,000 0.00 ■■ 0.00 39,900 40,000 38,600 270 10,800,000
15/03/2012 40,000 0.00 ■■ 0.00 38,400 40,000 38,400 1,000 40,000,000
14/03/2012 40,000 0.90 ▲ 2.30 40,000 40,000 40,000 230 9,200,000
13/03/2012 39,100 -1.40 ▼ -3.46 39,000 40,200 39,000 940 36,754,000
12/03/2012 40,500 0.00 ■■ 0.00 38,600 40,500 38,600 5,400 218,700,000
09/03/2012 40,500 -0.50 ▼ -1.22 40,000 40,700 39,500 3,960 160,380,000
08/03/2012 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 0 0
07/03/2012 41,000 0.20 ▲ 0.49 40,800 41,000 39,700 2,530 103,730,000
06/03/2012 40,800 0.00 ■■ 0.00 40,500 40,800 40,500 570 23,256,000
05/03/2012 40,800 0.40 ▲ 0.99 40,400 40,900 40,400 21,300 869,040,000
02/03/2012 40,400 -0.10 ▼ -0.25 40,500 41,000 40,400 4,100 165,640,000
01/03/2012 40,500 -0.40 ▼ -0.98 40,000 40,500 40,000 5,390 218,295,000
29/02/2012 40,900 0.00 ■■ 0.00 40,000 40,900 40,000 5,750 235,175,000
28/02/2012 40,900 -1.10 ▼ -2.62 41,000 41,500 40,000 4,930 201,637,000
27/02/2012 42,000 -0.10 ▼ -0.24 43,100 43,100 42,000 2,560 107,520,000
24/02/2012 42,100 0.30 ▲ 0.72 43,700 43,700 42,100 4,770 200,817,000
23/02/2012 41,800 -0.20 ▼ -0.48 40,500 41,800 40,000 6,100 254,980,000
22/02/2012 42,000 0.00 ■■ 0.00 42,000 42,000 41,900 10,720 450,240,000
21/02/2012 42,000 0.10 ▲ 0.24 42,000 42,000 42,000 7,050 296,100,000
20/02/2012 41,900 0.90 ▲ 2.20 41,900 41,900 40,000 16,540 693,026,000
17/02/2012 41,000 -1.00 ▼ -2.38 42,000 42,000 39,900 57,280 2,348,480,000
16/02/2012 42,000 1.90 ▲ 4.74 40,100 42,000 40,100 970 40,740,000
15/02/2012 40,100 -2.10 ▼ -4.98 42,200 42,200 40,100 63,760 2,556,776,000
14/02/2012 42,200 -0.80 ▼ -1.86 42,500 42,500 42,200 1,650 69,630,000
13/02/2012 43,000 0.00 ■■ 0.00 41,200 43,000 41,000 8,800 378,400,000
10/02/2012 43,000 -0.50 ▼ -1.15 42,000 43,400 42,000 5,560 239,080,000
09/02/2012 43,500 0.30 ▲ 0.69 42,000 43,500 42,000 6,000 261,000,000
08/02/2012 43,200 0.20 ▲ 0.47 42,000 43,200 42,000 3,510 151,632,000
07/02/2012 43,000 0.00 ■■ 0.00 42,000 43,000 42,000 2,500 107,500,000
06/02/2012 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 1,300 55,900,000
03/02/2012 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 1,300 55,900,000
02/02/2012 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 3,010 129,430,000
01/02/2012 43,000 0.70 ▲ 1.65 43,000 43,000 43,000 1,340 57,620,000
31/01/2012 42,300 -1.20 ▼ -2.76 42,500 42,500 41,500 35,770 1,513,071,000
30/01/2012 43,500 2.00 ▲ 4.82 43,500 43,500 43,500 10 435,000
20/01/2012 41,500 -0.50 ▼ -1.19 42,000 42,000 41,500 21,420 888,930,000
19/01/2012 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 41,000 1,722,000,000
18/01/2012 42,000 0.20 ▲ 0.48 41,800 43,000 41,800 38,630 1,622,460,000
17/01/2012 41,800 0.00 ■■ 0.00 41,800 41,800 41,800 0 0
16/01/2012 41,800 1.90 ▲ 4.76 41,800 41,800 41,800 10 418,000
13/01/2012 39,900 1.90 ▲ 5.00 39,900 39,900 39,900 10 399,000
12/01/2012 38,000 -2.00 ▼ -5.00 38,000 38,000 38,000 4,800 182,400,000
11/01/2012 40,000 -1.90 ▼ -4.53 41,900 41,900 40,000 10,500 420,000,000
10/01/2012 41,900 -0.10 ▼ -0.24 41,900 41,900 41,900 12,000 502,800,000
09/01/2012 42,000 0.00 ■■ 0.00 40,000 42,000 40,000 2,120 89,040,000
06/01/2012 42,000 -0.50 ▼ -1.18 42,400 42,400 42,000 3,000 126,000,000
05/01/2012 42,500 0.00 ■■ 0.00 42,500 42,500 42,500 1,020 43,350,000
04/01/2012 42,500 1.90 ▲ 4.68 41,000 42,500 40,500 5,010 212,925,000
03/01/2012 40,600 1.90 ▲ 4.91 39,000 40,600 39,000 20 812,000
30/12/2011 38,700 1.80 ▲ 4.88 35,100 38,700 35,100 20,180 780,966,000
29/12/2011 36,900 -1.90 ▼ -4.90 36,900 36,900 36,900 7,210 266,049,000
28/12/2011 38,800 0.20 ▲ 0.52 38,600 38,900 38,600 1,810 70,228,000
27/12/2011 38,600 0.00 ■■ 0.00 38,600 38,600 38,000 12,510 482,886,000
26/12/2011 38,600 0.20 ▲ 0.52 38,000 38,600 38,000 10,760 415,336,000
23/12/2011 38,400 0.30 ▲ 0.79 38,000 38,400 38,000 2,610 100,224,000
22/12/2011 38,100 1.80 ▲ 4.96 36,000 38,100 36,000 13,230 504,063,000
21/12/2011 36,300 0.00 ■■ 0.00 36,000 36,400 36,000 4,100 148,830,000
20/12/2011 36,300 0.00 ■■ 0.00 36,500 36,500 36,300 11,200 406,560,000
19/12/2011 36,300 -0.20 ▼ -0.55 36,200 36,500 35,500 10,960 397,848,000
16/12/2011 36,500 0.00 ■■ 0.00 36,000 36,500 35,000 9,710 354,415,000
15/12/2011 36,500 0.50 ▲ 1.39 35,100 36,500 35,100 6,760 246,740,000
14/12/2011 36,000 0.10 ▲ 0.28 36,500 36,500 35,500 10,540 379,440,000
13/12/2011 35,900 0.40 ▲ 1.13 36,000 36,000 35,800 2,390 85,801,000
12/12/2011 35,500 0.30 ▲ 0.85 35,300 35,500 34,500 9,240 328,020,000
09/12/2011 35,200 -1.30 ▼ -3.56 36,000 36,000 35,000 3,320 116,864,000
08/12/2011 36,500 0.00 ■■ 0.00 36,500 36,500 35,200 2,040 74,460,000
07/12/2011 36,500 0.00 ■■ 0.00 36,500 36,500 35,000 2,740 100,010,000
06/12/2011 36,500 0.50 ▲ 1.39 36,000 36,500 36,000 500 18,250,000
05/12/2011 36,000 1.70 ▲ 4.96 36,000 36,000 32,600 10,940 393,840,000
02/12/2011 34,300 -1.80 ▼ -4.99 34,300 35,500 34,300 20,720 710,696,000
01/12/2011 36,100 -1.90 ▼ -5.00 39,900 39,900 36,100 1,910 68,951,000
30/11/2011 38,000 -1.90 ▼ -4.76 39,900 41,800 38,000 360 13,680,000
29/11/2011 39,900 -2.10 ▼ -5.00 39,900 40,000 39,900 3,650 145,635,000
28/11/2011 42,000 0.00 ■■ 0.00 40,000 42,000 39,900 760 31,920,000
25/11/2011 42,000 -0.30 ▼ -0.71 40,500 42,300 40,200 1,120 47,040,000
24/11/2011 42,300 -2.20 ▼ -4.94 42,300 42,300 42,300 160 6,768,000
23/11/2011 44,500 -2.30 ▼ -4.91 44,500 44,500 44,500 510 22,695,000
22/11/2011 46,800 0.00 ■■ 0.00 46,800 46,800 46,800 0 0
21/11/2011 46,800 0.00 ■■ 0.00 46,800 46,800 46,800 0 0
18/11/2011 46,800 0.00 ■■ 0.00 46,800 46,800 46,800 0 0
17/11/2011 46,800 -2.40 ▼ -4.88 46,800 46,800 46,800 50 2,340,000
16/11/2011 49,200 0.00 ■■ 0.00 49,200 49,200 49,200 0 0
15/11/2011 49,200 0.00 ■■ 0.00 49,200 49,200 49,200 0 0
14/11/2011 49,200 0.00 ■■ 0.00 49,200 49,200 49,200 0 0
11/11/2011 49,200 0.00 ■■ 0.00 49,200 49,200 49,200 0 0
10/11/2011 49,200 0.00 ■■ 0.00 49,200 49,200 49,200 0 0
09/11/2011 49,200 0.00 ■■ 0.00 49,200 49,200 49,200 870 42,804,000
08/11/2011 49,200 2.00 ▲ 4.24 49,200 49,200 49,200 100 4,920,000
07/11/2011 47,200 2.20 ▲ 4.89 45,000 47,200 45,000 2,800 132,160,000
04/11/2011 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 3,920 176,400,000
03/11/2011 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 7,000 315,000,000
02/11/2011 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 10,620 477,900,000
01/11/2011 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 600 27,000,000
31/10/2011 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 6,210 279,450,000
28/10/2011 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 2,000 90,000,000
27/10/2011 45,000 0.00 ■■ 0.00 43,100 45,000 43,100 1,150 51,750,000
26/10/2011 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 6,850 308,250,000
25/10/2011 45,000 0.50 ▲ 1.12 44,500 45,000 44,500 3,010 135,450,000
24/10/2011 44,500 -0.50 ▼ -1.11 44,500 44,500 44,500 640 28,480,000
21/10/2011 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 1,890 85,050,000
20/10/2011 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 2,420 108,900,000
19/10/2011 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 0 0
18/10/2011 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 5,000 225,000,000
17/10/2011 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 10 450,000
14/10/2011 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 2,400 108,000,000
13/10/2011 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 0 0
12/10/2011 45,000 -0.50 ▼ -1.10 45,000 45,000 45,000 500 22,500,000
11/10/2011 45,500 -0.50 ▼ -1.09 45,400 45,500 45,000 8,260 375,830,000
10/10/2011 46,000 0.50 ▲ 1.10 43,600 46,000 43,300 450 20,700,000
07/10/2011 45,500 0.00 ■■ 0.00 45,500 45,500 45,500 0 0
06/10/2011 45,500 0.00 ■■ 0.00 45,500 45,500 45,500 0 0
05/10/2011 45,500 -0.50 ▼ -1.09 44,000 45,500 44,000 350 15,925,000
04/10/2011 46,000 1.20 ▲ 2.68 43,500 46,000 43,500 470 21,620,000
03/10/2011 44,800 -0.20 ▼ -0.44 44,800 44,800 44,800 1,000 44,800,000
30/09/2011 45,000 -0.50 ▼ -1.10 45,500 45,500 45,000 5,260 236,700,000
29/09/2011 45,500 0.00 ■■ 0.00 45,500 45,500 45,500 600 27,300,000
28/09/2011 45,500 -0.50 ▼ -1.09 45,500 46,000 45,500 1,110 50,505,000
27/09/2011 46,000 0.00 ■■ 0.00 44,000 46,000 44,000 110 5,060,000
26/09/2011 46,000 1.40 ▲ 3.14 44,600 46,000 44,500 370 17,020,000
23/09/2011 44,600 -2.00 ▼ -4.29 44,500 44,600 44,500 530 23,638,000
22/09/2011 46,600 0.00 ■■ 0.00 44,500 46,600 44,500 1,710 79,686,000
21/09/2011 46,600 -2.40 ▼ -4.90 47,000 47,000 46,600 11,550 538,230,000
20/09/2011 49,000 1.70 ▲ 3.59 49,000 49,000 46,500 7,150 350,350,000
19/09/2011 47,300 0.20 ▲ 0.42 45,000 47,400 45,000 10,010 473,473,000
16/09/2011 47,100 0.00 ■■ 0.00 47,100 47,100 47,100 30 1,413,000
15/09/2011 47,100 1.50 ▲ 3.29 47,100 47,100 47,100 20 942,000
14/09/2011 45,600 -2.30 ▼ -4.80 45,600 45,600 45,600 10 456,000
13/09/2011 47,900 0.90 ▲ 1.91 48,000 48,000 47,900 610 29,219,000
12/09/2011 47,000 0.60 ▲ 1.29 47,500 47,500 47,000 20 940,000
09/09/2011 46,400 1.40 ▲ 3.11 46,400 46,400 46,400 20 928,000
08/09/2011 45,000 -0.50 ▼ -1.10 45,500 45,500 45,000 430 19,350,000
07/09/2011 45,500 0.00 ■■ 0.00 45,500 45,500 45,500 200 9,100,000
06/09/2011 45,500 -1.00 ▼ -2.15 47,900 47,900 45,500 110 5,005,000
05/09/2011 46,500 0.00 ■■ 0.00 46,500 46,500 46,500 0 0
01/09/2011 46,500 0.00 ■■ 0.00 46,500 46,500 46,500 0 0
31/08/2011 46,500 0.00 ■■ 0.00 46,500 46,500 46,500 0 0
30/08/2011 46,500 0.00 ■■ 0.00 46,500 46,500 46,500 0 0
29/08/2011 46,500 -0.40 ▼ -0.85 46,500 46,500 46,500 40 1,860,000
26/08/2011 46,900 -0.10 ▼ -0.21 44,700 47,000 44,700 130 6,097,000
25/08/2011 47,000 1.80 ▲ 3.98 47,000 47,000 47,000 10 470,000
24/08/2011 45,200 -2.30 ▼ -4.84 45,200 45,200 45,200 100 4,520,000
23/08/2011 47,500 -1.50 ▼ -3.06 47,500 47,500 47,500 50 2,375,000
22/08/2011 49,000 1.60 ▲ 3.38 49,000 49,000 49,000 20 980,000
19/08/2011 47,400 0.00 ■■ 0.00 47,400 47,400 47,400 0 0
18/08/2011 47,400 2.20 ▲ 4.87 47,400 47,400 47,400 10 474,000
17/08/2011 45,200 -2.30 ▼ -4.84 47,500 47,500 45,200 1,220 55,144,000
16/08/2011 47,500 1.00 ▲ 2.15 47,500 47,500 47,500 590 28,025,000
15/08/2011 46,500 -1.50 ▼ -3.12 46,500 46,500 46,500 200 9,300,000
12/08/2011 48,000 -0.90 ▼ -1.84 48,000 48,000 46,500 22,000 1,056,000,000
11/08/2011 48,900 0.00 ■■ 0.00 48,900 48,900 48,900 0 0
10/08/2011 48,900 0.00 ■■ 0.00 48,900 48,900 48,900 0 0
09/08/2011 48,900 0.00 ■■ 0.00 48,900 48,900 48,900 0 0
08/08/2011 48,900 0.00 ■■ 0.00 48,900 48,900 48,900 0 0
05/08/2011 48,900 0.00 ■■ 0.00 48,900 48,900 48,900 0 0
04/08/2011 48,900 0.00 ■■ 0.00 48,900 48,900 48,900 0 0
03/08/2011 48,900 1.90 ▲ 4.04 47,500 48,900 47,500 1,550 75,795,000
02/08/2011 47,000 1.00 ▲ 2.17 43,700 48,000 43,700 59,930 2,816,710,000
01/08/2011 46,000 1.00 ▲ 2.22 46,000 46,000 45,000 4,500 207,000,000
29/07/2011 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 0 0
28/07/2011 45,000 1.00 ▲ 2.27 44,900 45,000 44,900 3,000 135,000,000
27/07/2011 44,000 2.00 ▲ 4.76 41,000 44,000 41,000 5,910 260,040,000
26/07/2011 42,000 1.00 ▲ 2.44 42,000 42,000 42,000 10 420,000
25/07/2011 41,000 -0.40 ▼ -0.97 43,400 43,400 41,000 5,060 207,460,000
22/07/2011 41,400 -0.30 ▼ -0.72 41,700 43,600 41,400 15,490 641,286,000
21/07/2011 41,700 -2.10 ▼ -4.79 43,000 43,000 41,700 2,380 99,246,000
20/07/2011 43,800 -2.30 ▼ -4.99 43,800 43,800 43,800 200 8,760,000
19/07/2011 46,100 -1.90 ▼ -3.96 46,100 46,100 46,100 100 4,610,000
18/07/2011 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 0 0
15/07/2011 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 30 1,440,000
14/07/2011 48,000 1.50 ▲ 3.23 48,000 48,000 47,800 5,000 240,000,000
13/07/2011 46,500 1.50 ▲ 3.33 46,000 46,500 45,000 6,430 298,995,000
12/07/2011 45,000 2.00 ▲ 4.65 43,000 45,000 43,000 172,614 7,767,630,000
11/07/2011 43,000 0.50 ▲ 1.18 43,000 43,000 43,000 500 21,500,000
08/07/2011 42,500 0.50 ▲ 1.19 42,000 42,500 42,000 3,460 147,050,000
07/07/2011 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 0 0
06/07/2011 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 5,000 210,000,000
05/07/2011 42,000 0.00 ■■ 0.00 41,000 42,000 41,000 15,000 630,000,000
04/07/2011 42,000 1.00 ▲ 2.44 40,000 42,000 40,000 250 10,500,000
01/07/2011 41,000 0.00 ■■ 0.00 41,000 41,500 41,000 5,500 225,500,000
30/06/2011 41,000 -1.00 ▼ -2.38 42,000 42,500 41,000 310 12,710,000
29/06/2011 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 0 0
28/06/2011 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 0 0
27/06/2011 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 30 1,260,000
24/06/2011 42,000 0.00 ■■ 0.00 44,000 44,000 42,000 17,710 743,820,000
23/06/2011 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 0 0
22/06/2011 42,000 2.00 ▲ 5.00 42,000 42,000 42,000 10 420,000
21/06/2011 40,000 -2.00 ▼ -4.76 42,000 42,000 40,000 990 39,600,000
20/06/2011 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 220 9,240,000
17/06/2011 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 0 0
16/06/2011 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 0 0
15/06/2011 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 120 5,040,000
14/06/2011 42,000 0.00 ■■ 0.00 41,300 42,000 41,300 250 10,500,000
13/06/2011 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 13,000 546,000,000
10/06/2011 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 13,310 559,020,000
09/06/2011 42,000 0.50 ▲ 1.20 41,500 42,000 41,500 15,140 635,880,000
08/06/2011 41,500 0.00 ■■ 0.00 41,500 42,000 40,000 20,540 852,410,000
07/06/2011 41,500 0.50 ▲ 1.22 41,000 41,500 41,000 44,850 1,861,275,000
06/06/2011 41,000 0.00 ■■ 0.00 41,000 42,000 41,000 10,160 416,560,000
03/06/2011 41,000 0.00 ■■ 0.00 41,800 41,800 40,000 11,530 472,730,000
02/06/2011 41,000 1.00 ▲ 2.50 39,500 41,000 39,500 730 29,930,000
01/06/2011 40,000 0.00 ■■ 0.00 39,000 40,000 39,000 200 8,000,000
31/05/2011 40,000 -0.50 ▼ -1.23 39,000 40,000 39,000 620 24,800,000
30/05/2011 40,500 1.00 ▲ 2.53 40,500 40,500 40,500 10 405,000
27/05/2011 39,500 -1.40 ▼ -3.42 40,000 40,000 39,500 11,500 454,250,000
26/05/2011 40,900 0.90 ▲ 2.25 40,900 40,900 38,500 3,410 139,469,000
25/05/2011 40,000 1.90 ▲ 4.99 36,300 40,000 36,300 750 30,000,000
24/05/2011 38,100 -1.90 ▼ -4.75 41,500 41,500 38,100 2,190 83,439,000
23/05/2011 40,000 0.00 ■■ 0.00 41,900 41,900 39,000 8,270 330,800,000
20/05/2011 40,000 0.00 ■■ 0.00 40,000 41,000 40,000 2,770 110,800,000
19/05/2011 40,000 0.00 ■■ 0.00 40,000 41,000 40,000 6,840 273,600,000
18/05/2011 40,000 0.00 ■■ 0.00 40,000 40,000 39,000 7,470 298,800,000
17/05/2011 40,000 0.90 ▲ 2.30 40,000 40,000 40,000 2,640 105,600,000
16/05/2011 39,100 1.60 ▲ 4.27 37,100 39,100 37,100 5,160 201,756,000
13/05/2011 37,500 -1.50 ▼ -3.85 39,800 39,800 37,500 27,320 1,024,500,000
12/05/2011 39,000 -0.80 ▼ -2.01 39,900 39,900 39,000 1,300 50,700,000
11/05/2011 39,800 1.20 ▲ 3.11 39,800 39,800 39,800 1,400 55,720,000
10/05/2011 38,600 0.00 ■■ 0.00 38,500 40,000 38,500 10,240 395,264,000
09/05/2011 38,600 0.10 ▲ 0.26 38,000 38,600 38,000 4,800 185,280,000
06/05/2011 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 7,300 281,050,000
05/05/2011 38,500 1.40 ▲ 3.77 38,900 38,900 35,700 8,940 344,190,000
04/05/2011 39,300 -0.10 ▼ -0.25 38,500 39,400 38,500 7,450 292,785,000
29/04/2011 39,400 -0.60 ▼ -1.50 38,200 40,900 38,200 1,230 48,462,000
28/04/2011 40,000 -1.90 ▼ -4.53 40,000 40,000 40,000 500 20,000,000
27/04/2011 41,900 1.90 ▲ 4.75 41,900 41,900 41,900 40 1,676,000
26/04/2011 40,000 -1.90 ▼ -4.53 40,000 41,000 40,000 60 2,400,000
25/04/2011 41,900 1.60 ▲ 3.97 41,900 41,900 41,900 10 419,000
22/04/2011 40,300 -2.10 ▼ -4.95 43,400 43,400 40,300 270 10,881,000
21/04/2011 42,400 0.90 ▲ 2.17 42,500 42,500 39,500 920 39,008,000
20/04/2011 41,500 1.60 ▲ 4.01 39,900 41,800 38,000 2,570 106,655,000
19/04/2011 39,900 -2.10 ▼ -5.00 39,900 39,900 39,900 150 5,985,000
18/04/2011 42,000 -2.00 ▼ -4.55 45,000 45,000 42,000 12 504,000
15/04/2011 44,000 -2.00 ▼ -4.35 44,000 44,000 44,000 90 3,960,000
14/04/2011 46,000 0.00 ■■ 0.00 44,900 46,000 44,900 20 920,000
13/04/2011 46,000 1.00 ▲ 2.22 43,000 46,000 43,000 1,080 49,680,000
08/04/2011 45,000 -1.00 ▼ -2.17 45,900 45,900 45,000 780 35,100,000
07/04/2011 46,000 1.90 ▲ 4.31 46,000 46,000 46,000 10 460,000
06/04/2011 44,100 -2.30 ▼ -4.96 44,100 44,100 44,100 360 15,876,000
05/04/2011 46,400 -1.10 ▼ -2.32 45,500 46,400 45,200 50 2,320,000
04/04/2011 47,500 0.60 ▲ 1.28 47,500 47,500 47,500 300 14,250,000
01/04/2011 46,900 0.00 ■■ 0.00 46,900 46,900 46,900 1,100 51,590,000
31/03/2011 46,900 1.30 ▲ 2.85 46,900 46,900 46,900 10 469,000
30/03/2011 45,600 1.60 ▲ 3.64 44,000 45,800 44,000 210 9,576,000
29/03/2011 44,000 -2.10 ▼ -4.56 44,200 46,400 44,000 3,220 141,680,000
28/03/2011 46,100 0.10 ▲ 0.22 46,100 46,100 46,100 30 1,383,000
25/03/2011 46,000 -1.80 ▼ -3.77 46,000 46,000 46,000 20 920,000
24/03/2011 47,800 1.80 ▲ 3.91 48,000 48,000 45,000 520 24,856,000
23/03/2011 46,000 -1.50 ▼ -3.16 47,000 47,500 46,000 1,700 78,200,000
22/03/2011 47,500 -0.90 ▼ -1.86 46,500 47,500 46,500 520 24,700,000
21/03/2011 48,400 1.40 ▲ 2.98 49,200 49,200 44,800 120 5,808,000
18/03/2011 47,000 -0.50 ▼ -1.05 47,500 49,600 45,200 6,740 316,780,000
17/03/2011 47,500 -2.40 ▼ -4.81 47,500 47,500 47,500 450 21,375,000
16/03/2011 49,900 0.00 ■■ 0.00 49,900 49,900 49,900 0 0
15/03/2011 49,900 -0.10 ▼ -0.20 47,500 49,900 47,500 20 998,000
14/03/2011 50,000 0.00 ■■ 0.00 47,500 50,000 47,500 1,310 65,500,000
11/03/2011 50,000 2.00 ▲ 4.17 45,800 50,000 45,800 730 36,500,000
10/03/2011 48,000 -0.50 ▼ -1.03 46,200 48,000 46,200 1,540 73,920,000
09/03/2011 48,500 -1.00 ▼ -2.02 48,500 48,500 48,500 400 19,400,000
08/03/2011 49,500 0.00 ■■ 0.00 49,500 49,500 49,500 0 0
07/03/2011 49,500 1.60 ▲ 3.34 49,900 49,900 45,600 620 30,690,000
04/03/2011 47,900 0.00 ■■ 0.00 47,900 47,900 47,900 1,740 83,346,000
03/03/2011 47,900 -0.60 ▼ -1.24 46,200 47,900 46,200 70 3,353,000
02/03/2011 48,500 -0.50 ▼ -1.02 46,700 48,500 46,700 90 4,365,000
01/03/2011 49,000 0.00 ■■ 0.00 49,000 49,000 46,700 1,250 61,250,000
28/02/2011 49,000 0.10 ▲ 0.20 49,000 49,000 49,000 300 14,700,000
25/02/2011 48,900 1.90 ▲ 4.04 48,900 48,900 46,100 520 25,428,000
24/02/2011 47,000 -0.80 ▼ -1.67 45,500 47,000 45,500 130 6,110,000
23/02/2011 47,800 2.20 ▲ 4.82 45,600 47,800 45,600 1,020 48,756,000
22/02/2011 45,600 -2.40 ▼ -5.00 48,000 48,000 45,600 3,080 140,448,000
21/02/2011 48,000 -1.00 ▼ -2.04 48,000 50,000 48,000 2,520 120,960,000
18/02/2011 49,000 1.00 ▲ 2.08 49,900 50,000 48,100 3,560 174,440,000
17/02/2011 48,000 -1.70 ▼ -3.42 48,100 49,600 48,000 2,480 119,040,000
16/02/2011 49,700 0.00 ■■ 0.00 49,700 49,700 49,700 0 0
15/02/2011 49,700 -0.30 ▼ -0.60 49,700 49,700 49,700 10 497,000
14/02/2011 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 2,440 122,000,000
11/02/2011 50,000 0.20 ▲ 0.40 50,000 50,000 50,000 950 47,500,000
10/02/2011 49,800 2.30 ▲ 4.84 48,000 49,800 48,000 2,460 122,508,000
09/02/2011 47,500 -2.40 ▼ -4.81 49,900 50,500 47,500 1,910 90,725,000
08/02/2011 49,900 0.00 ■■ 0.00 50,000 50,000 49,900 700 34,930,000
28/01/2011 49,900 -2.60 ▼ -4.95 54,000 54,000 49,900 1,170 58,383,000
27/01/2011 52,500 1.00 ▲ 1.94 52,500 52,500 52,500 10 525,000
26/01/2011 51,500 2.00 ▲ 4.04 51,500 51,500 51,500 10 515,000
25/01/2011 49,500 -2.00 ▼ -3.88 50,000 51,000 49,500 1,930 95,535,000
24/01/2011 51,500 0.00 ■■ 0.00 51,500 51,500 51,500 1,500 77,250,000
21/01/2011 51,500 -0.50 ▼ -0.96 52,000 52,000 51,500 550 28,325,000
20/01/2011 52,000 -1.00 ▼ -1.89 53,000 53,000 52,000 780 40,560,000
19/01/2011 53,000 -0.50 ▼ -0.93 53,000 53,500 52,000 1,570 83,210,000
18/01/2011 53,500 0.00 ■■ 0.00 53,500 53,500 53,500 580 31,030,000
17/01/2011 53,500 0.00 ■■ 0.00 53,500 53,500 53,500 1,050 56,175,000
14/01/2011 53,500 -2.50 ▼ -4.46 53,500 53,500 53,500 13,290 711,015,000
13/01/2011 56,000 0.00 ■■ 0.00 56,000 56,000 54,000 190 10,640,000
12/01/2011 56,000 1.00 ▲ 1.82 54,000 56,000 53,000 2,020 113,120,000
11/01/2011 55,000 0.00 ■■ 0.00 54,000 55,000 53,000 1,010 55,550,000
10/01/2011 55,000 -2.50 ▼ -4.35 57,500 57,500 55,000 720 39,600,000
07/01/2011 57,500 1.50 ▲ 2.68 57,500 57,500 57,500 10 575,000
06/01/2011 56,000 -0.50 ▼ -0.88 56,500 56,500 56,000 1,640 91,840,000
05/01/2011 56,500 -2.50 ▼ -4.24 59,000 59,000 56,500 3,490 197,185,000
04/01/2011 59,000 -2.50 ▼ -4.07 59,000 59,000 59,000 100 5,900,000
31/12/2010 61,500 2.00 ▲ 3.36 59,000 61,500 59,000 30,500 1,875,750,000
30/12/2010 59,500 2.00 ▲ 3.48 57,000 59,500 57,000 10,100 600,950,000
29/12/2010 57,500 2.50 ▲ 4.55 53,000 57,500 53,000 11,000 632,500,000
28/12/2010 62,000 2.50 ▲ 4.20 58,000 62,000 57,000 12,830 795,460,000
27/12/2010 59,500 0.00 ■■ 0.00 59,500 59,500 59,500 4,030 239,785,000
24/12/2010 59,500 -3.00 ▼ -4.80 59,500 59,500 59,500 1,520 90,440,000
23/12/2010 62,500 -2.00 ▼ -3.10 61,500 62,500 61,500 5,500 343,750,000
22/12/2010 64,500 0.00 ■■ 0.00 64,500 64,500 64,000 16,800 1,083,600,000
21/12/2010 64,500 2.00 ▲ 3.20 62,000 64,500 62,000 5,420 349,590,000
20/12/2010 62,500 -2.50 ▼ -3.85 62,500 62,500 62,500 1,200 75,000,000
17/12/2010 65,000 0.00 ■■ 0.00 65,000 65,000 65,000 5,910 384,150,000
16/12/2010 65,000 1.00 ▲ 1.56 65,000 65,000 65,000 3,000 195,000,000
15/12/2010 64,000 1.00 ▲ 1.59 64,500 64,500 64,000 16,310 1,043,840,000
14/12/2010 63,000 1.00 ▲ 1.61 64,000 64,000 62,500 6,910 435,330,000
13/12/2010 62,000 2.00 ▲ 3.33 63,000 63,000 61,500 3,420 212,040,000
10/12/2010 60,000 0.50 ▲ 0.84 60,000 60,500 60,000 17,330 1,039,800,000
09/12/2010 59,500 0.00 ■■ 0.00 60,000 60,000 59,500 73,000 4,343,500,000
08/12/2010 59,500 -1.00 ▼ -1.65 61,500 61,500 59,000 69,540 4,137,630,000
07/12/2010 60,500 0.50 ▲ 0.83 60,000 60,500 60,000 15,160 917,180,000
06/12/2010 60,000 0.00 ■■ 0.00 59,000 61,000 59,000 80,100 4,806,000,000
03/12/2010 60,000 0.00 ■■ 0.00 60,000 60,500 59,500 72,270 4,336,200,000
02/12/2010 60,000 0.50 ▲ 0.84 60,000 60,000 60,000 200 12,000,000
01/12/2010 59,500 1.50 ▲ 2.59 58,000 59,500 57,000 5,000 297,500,000
30/11/2010 58,000 0.50 ▲ 0.87 57,500 58,000 57,500 2,200 127,600,000
29/11/2010 57,500 0.00 ■■ 0.00 57,500 57,500 57,500 3,000 172,500,000
26/11/2010 57,500 1.50 ▲ 2.68 58,000 58,000 57,500 26,900 1,546,750,000
25/11/2010 56,000 -0.50 ▼ -0.88 56,000 56,000 56,000 11,500 644,000,000
24/11/2010 56,500 -0.50 ▼ -0.88 56,000 56,500 56,000 11,000 621,500,000
23/11/2010 57,000 0.00 ■■ 0.00 57,000 57,000 56,000 27,850 1,587,450,000
22/11/2010 57,000 -1.00 ▼ -1.72 57,000 57,000 57,000 3,400 193,800,000
19/11/2010 58,000 0.00 ■■ 0.00 58,000 58,000 58,000 900 52,200,000
18/11/2010 58,000 0.00 ■■ 0.00 58,000 58,000 58,000 0 0
17/11/2010 58,000 0.00 ■■ 0.00 58,000 58,000 58,000 0 0
16/11/2010 58,000 0.00 ■■ 0.00 58,000 58,000 58,000 0 0
15/11/2010 58,000 0.00 ■■ 0.00 58,000 58,000 58,000 0 0
12/11/2010 58,000 0.00 ■■ 0.00 58,000 58,000 58,000 0 0
11/11/2010 58,000 -0.50 ▼ -0.85 58,000 58,000 58,000 2,000 116,000,000
10/11/2010 58,500 -0.50 ▼ -0.85 58,500 58,500 58,500 500 29,250,000
09/11/2010 59,000 0.50 ▲ 0.85 59,000 59,000 59,000 5,000 295,000,000
08/11/2010 58,500 0.00 ■■ 0.00 58,500 58,500 58,500 10,580 618,930,000
05/11/2010 58,500 1.50 ▲ 2.63 57,000 58,500 57,000 5,180 303,030,000
04/11/2010 57,000 0.00 ■■ 0.00 56,000 57,000 55,000 1,040 59,280,000
03/11/2010 57,000 2.00 ▲ 3.64 57,000 57,000 57,000 100 5,700,000
02/11/2010 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 70 3,850,000
01/11/2010 55,000 -2.00 ▼ -3.51 55,000 55,000 55,000 500 27,500,000
29/10/2010 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 100 5,700,000
28/10/2010 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 10 570,000
27/10/2010 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 0 0
26/10/2010 57,000 0.00 ■■ 0.00 56,000 57,000 55,000 5,090 290,130,000
25/10/2010 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 0 0
22/10/2010 57,000 -1.00 ▼ -1.72 58,000 58,000 57,000 1,200 68,400,000
21/10/2010 58,000 -0.50 ▼ -0.85 56,000 58,000 56,000 1,030 59,740,000
20/10/2010 58,500 -1.00 ▼ -1.68 57,000 58,500 57,000 3,200 187,200,000
19/10/2010 59,500 0.00 ■■ 0.00 59,500 59,500 59,500 0 0
18/10/2010 59,500 2.50 ▲ 4.39 59,500 59,500 59,500 660 39,270,000
15/10/2010 57,000 0.00 ■■ 0.00 57,000 57,000 56,500 670 38,190,000
14/10/2010 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 170 9,690,000
13/10/2010 57,000 -3.00 ▼ -5.00 57,000 57,000 57,000 220 12,540,000
12/10/2010 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 0 0
11/10/2010 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 0 0
08/10/2010 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 0 0
07/10/2010 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 0 0
06/10/2010 60,000 -0.50 ▼ -0.83 60,000 60,000 60,000 900 54,000,000
05/10/2010 60,500 1.50 ▲ 2.54 60,500 60,500 60,500 1,730 104,665,000
04/10/2010 59,000 0.00 ■■ 0.00 59,000 59,000 59,000 0 0
01/10/2010 59,000 0.00 ■■ 0.00 59,000 59,000 59,000 500 29,500,000
30/09/2010 59,000 1.00 ▲ 1.72 59,000 59,000 59,000 2,100 123,900,000
29/09/2010 58,000 0.00 ■■ 0.00 55,500 60,000 55,500 2,050 118,900,000
28/09/2010 58,000 0.00 ■■ 0.00 58,000 58,000 58,000 0 0
27/09/2010 58,000 1.00 ▲ 1.75 55,500 58,000 55,500 260 15,080,000
24/09/2010 57,000 -1.50 ▼ -2.56 58,500 58,500 57,000 300 17,100,000
23/09/2010 58,500 -0.50 ▼ -0.85 56,500 58,500 56,500 3,500 204,750,000
22/09/2010 59,000 0.00 ■■ 0.00 59,000 59,000 59,000 0 0
21/09/2010 59,000 -0.50 ▼ -0.84 59,000 59,000 59,000 200 11,800,000
20/09/2010 59,500 0.50 ▲ 0.85 57,500 59,500 56,500 2,060 122,570,000
17/09/2010 59,000 0.00 ■■ 0.00 59,000 59,000 58,000 6,000 354,000,000
16/09/2010 59,000 0.00 ■■ 0.00 59,000 59,000 59,000 0 0
15/09/2010 59,000 0.00 ■■ 0.00 59,000 59,000 59,000 0 0
14/09/2010 59,000 1.00 ▲ 1.72 58,000 59,000 58,000 2,990 176,410,000
13/09/2010 58,000 0.00 ■■ 0.00 58,000 58,000 58,000 1,700 98,600,000
10/09/2010 58,000 0.00 ■■ 0.00 58,000 58,000 58,000 2,000 116,000,000
09/09/2010 58,000 1.00 ▲ 1.75 58,000 58,000 58,000 7,450 432,100,000
08/09/2010 57,000 -0.50 ▼ -0.87 58,000 58,000 57,000 1,400 79,800,000
07/09/2010 57,500 -2.50 ▼ -4.17 60,000 60,000 57,500 110 6,325,000
06/09/2010 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 0 0
01/09/2010 60,000 -1.50 ▼ -2.44 61,500 61,500 60,000 2,200 132,000,000
31/08/2010 61,500 2.50 ▲ 4.24 61,500 61,500 61,500 7,410 455,715,000
30/08/2010 59,000 2.50 ▲ 4.42 59,000 59,000 59,000 320 18,880,000
27/08/2010 56,500 -2.50 ▼ -4.24 58,000 58,000 56,500 3,530 199,445,000
26/08/2010 59,000 1.00 ▲ 1.72 59,000 59,000 59,000 100 5,900,000
25/08/2010 58,000 1.50 ▲ 2.65 58,000 58,000 58,000 1,000 58,000,000
24/08/2010 56,500 -2.50 ▼ -4.24 61,500 61,500 56,500 30 1,695,000
23/08/2010 59,000 -1.00 ▼ -1.67 59,000 59,000 59,000 800 47,200,000
20/08/2010 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 5,610 336,600,000
19/08/2010 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 2,390 143,400,000
18/08/2010 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 7,150 429,000,000
17/08/2010 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 3,290 197,400,000
16/08/2010 60,000 0.50 ▲ 0.84 60,000 60,500 60,000 11,870 712,200,000
13/08/2010 59,500 0.00 ■■ 0.00 59,500 59,500 59,000 10,480 623,560,000
12/08/2010 59,500 -1.00 ▼ -1.65 61,000 61,000 59,500 17,620 1,048,390,000
11/08/2010 60,500 0.00 ■■ 0.00 61,000 61,000 60,500 310 18,755,000
10/08/2010 60,500 0.00 ■■ 0.00 60,500 60,500 60,500 0 0
09/08/2010 60,500 -2.50 ▼ -3.97 63,000 63,000 60,500 490 29,645,000
06/08/2010 63,000 1.00 ▲ 1.61 59,000 63,000 59,000 2,220 139,860,000
05/08/2010 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 0 0
04/08/2010 62,000 -1.00 ▼ -1.59 62,000 62,000 62,000 600 37,200,000
03/08/2010 63,000 -1.00 ▼ -1.56 63,000 63,000 63,000 500 31,500,000
02/08/2010 64,000 0.00 ■■ 0.00 64,000 64,000 64,000 200 12,800,000
30/07/2010 64,000 0.00 ■■ 0.00 64,000 64,000 64,000 0 0
29/07/2010 64,000 0.00 ■■ 0.00 62,000 64,000 62,000 810 51,840,000
28/07/2010 64,000 0.00 ■■ 0.00 64,000 64,000 64,000 17,800 1,139,200,000
27/07/2010 64,000 0.00 ■■ 0.00 64,000 64,000 64,000 400 25,600,000
26/07/2010 64,000 0.00 ■■ 0.00 64,000 64,000 64,000 0 0
23/07/2010 64,000 0.50 ▲ 0.79 64,000 64,000 64,000 10 640,000
22/07/2010 63,500 0.00 ■■ 0.00 63,000 63,500 63,000 800 50,800,000
21/07/2010 63,500 0.00 ■■ 0.00 63,500 63,500 63,500 100 6,350,000
20/07/2010 63,500 0.50 ▲ 0.79 63,500 63,500 63,500 2,000 127,000,000
19/07/2010 63,000 -3.00 ▼ -4.55 64,000 64,000 63,000 250 15,750,000
16/07/2010 66,000 0.00 ■■ 0.00 66,000 66,000 66,000 0 0
15/07/2010 66,000 0.00 ■■ 0.00 65,000 66,000 64,500 2,400 158,400,000
14/07/2010 66,000 2.00 ▲ 3.12 66,000 66,000 66,000 50 3,300,000
13/07/2010 64,000 3.00 ▲ 4.92 64,000 64,000 64,000 350 22,400,000
12/07/2010 61,000 0.00 ■■ 0.00 61,000 61,000 61,000 0 0
09/07/2010 61,000 -3.00 ▼ -4.69 61,000 61,000 61,000 500 30,500,000
08/07/2010 64,000 0.00 ■■ 0.00 64,000 64,000 64,000 0 0
07/07/2010 64,000 0.00 ■■ 0.00 64,000 64,000 64,000 300 19,200,000
06/07/2010 64,000 -0.50 ▼ -0.78 64,000 64,000 64,000 1,000 64,000,000
05/07/2010 64,500 1.50 ▲ 2.38 63,000 64,500 63,000 1,160 74,820,000
02/07/2010 63,000 1.50 ▲ 2.44 61,500 63,000 61,500 9,590 604,170,000
01/07/2010 61,500 0.00 ■■ 0.00 61,500 61,500 61,500 4,030 247,845,000
30/06/2010 61,500 -1.00 ▼ -1.60 62,000 62,000 61,500 3,410 209,715,000
29/06/2010 62,500 -0.50 ▼ -0.79 62,500 62,500 62,500 1,490 93,125,000
28/06/2010 63,000 0.00 ■■ 0.00 63,000 63,000 63,000 100 6,300,000
25/06/2010 63,000 -0.50 ▼ -0.79 63,000 63,000 63,000 2,440 153,720,000
24/06/2010 63,500 0.00 ■■ 0.00 63,500 63,500 63,000 4,050 257,175,000
23/06/2010 63,500 -0.50 ▼ -0.78 63,000 64,000 63,000 1,560 99,060,000
22/06/2010 64,000 0.00 ■■ 0.00 64,000 64,000 64,000 50 3,200,000
21/06/2010 64,000 0.00 ■■ 0.00 64,000 64,000 63,500 1,430 91,520,000
18/06/2010 64,000 -0.50 ▼ -0.78 64,000 64,000 64,000 100 6,400,000
17/06/2010 64,500 0.00 ■■ 0.00 64,500 64,500 64,500 0 0
16/06/2010 64,500 1.50 ▲ 2.38 63,500 64,500 63,500 1,030 66,435,000
15/06/2010 63,000 -2.00 ▼ -3.08 64,500 64,500 63,000 610 38,430,000
14/06/2010 65,000 -3.00 ▼ -4.41 68,000 68,000 65,000 20 1,300,000
11/06/2010 68,000 2.00 ▲ 3.03 68,000 68,000 68,000 10 680,000
10/06/2010 66,000 3.00 ▲ 4.76 63,000 66,000 63,000 710 46,860,000
09/06/2010 63,000 0.00 ■■ 0.00 63,000 63,000 63,000 1,710 107,730,000
08/06/2010 63,000 0.00 ■■ 0.00 63,000 63,000 63,000 3,860 243,180,000
07/06/2010 63,000 -1.50 ▼ -2.33 63,000 63,000 63,000 10 630,000
04/06/2010 64,500 -2.50 ▼ -3.73 66,000 68,500 64,500 1,200 77,400,000
03/06/2010 67,000 -0.50 ▼ -0.74 65,500 67,000 65,500 1,020 68,340,000
02/06/2010 67,500 2.00 ▲ 3.05 67,500 67,500 67,500 10 675,000
01/06/2010 65,500 -0.50 ▼ -0.76 65,500 65,500 65,500 1,000 65,500,000
31/05/2010 66,000 -0.50 ▼ -0.75 67,000 67,000 66,000 5,200 343,200,000
28/05/2010 66,500 2.00 ▲ 3.10 66,000 66,500 66,000 810 53,865,000
27/05/2010 64,500 0.00 ■■ 0.00 64,000 64,500 64,000 350 22,575,000
26/05/2010 64,500 1.50 ▲ 2.38 64,500 64,500 64,500 410 26,445,000
25/05/2010 63,000 -2.00 ▼ -3.08 63,000 63,000 63,000 4,010 252,630,000
24/05/2010 65,000 0.00 ■■ 0.00 65,000 65,000 65,000 3,000 195,000,000
21/05/2010 65,000 -1.00 ▼ -1.52 64,000 65,000 64,000 870 56,550,000
20/05/2010 66,000 1.00 ▲ 1.54 63,500 66,000 63,000 1,210 79,860,000
19/05/2010 65,000 -2.50 ▼ -3.70 67,500 67,500 65,000 5,150 334,750,000
18/05/2010 67,500 1.00 ▲ 1.50 67,500 67,500 67,500 150 10,125,000
17/05/2010 66,500 -1.50 ▼ -2.21 68,000 68,000 66,000 4,300 285,950,000
14/05/2010 68,000 0.00 ■■ 0.00 68,000 68,500 68,000 4,580 311,440,000
13/05/2010 68,000 -0.50 ▼ -0.73 68,000 68,000 68,000 1,010 68,680,000
12/05/2010 68,500 0.50 ▲ 0.74 68,000 68,500 67,000 4,480 306,880,000
11/05/2010 68,000 0.00 ■■ 0.00 70,000 70,000 68,000 1,480 100,640,000
10/05/2010 68,000 0.50 ▲ 0.74 68,000 68,000 68,000 1,170 79,560,000
07/05/2010 67,500 -2.50 ▼ -3.57 69,500 69,500 67,500 28,550 1,927,125,000
06/05/2010 70,000 0.00 ■■ 0.00 69,500 70,000 69,500 14,310 1,001,700,000
05/05/2010 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 38,500 2,695,000,000
04/05/2010 70,000 1.50 ▲ 2.19 70,000 70,000 68,500 32,860 2,300,200,000
29/04/2010 68,500 0.00 ■■ 0.00 68,500 68,500 68,000 7,330 502,105,000
28/04/2010 68,500 0.50 ▲ 0.74 67,500 68,500 67,500 2,610 178,785,000
27/04/2010 68,000 0.00 ■■ 0.00 67,500 68,000 67,500 8,220 558,960,000
26/04/2010 68,000 0.50 ▲ 0.74 68,000 68,000 68,000 4,230 287,640,000
22/04/2010 67,500 0.00 ■■ 0.00 68,000 68,000 67,500 5,730 386,775,000
21/04/2010 67,500 -1.00 ▼ -1.46 68,500 68,500 67,500 5,800 391,500,000
20/04/2010 68,500 1.00 ▲ 1.48 68,000 68,500 67,500 2,020 138,370,000
19/04/2010 67,500 0.50 ▲ 0.75 67,000 70,000 67,000 5,010 338,175,000
16/04/2010 67,000 -1.00 ▼ -1.47 68,000 68,000 67,000 16,580 1,110,860,000
15/04/2010 68,000 0.00 ■■ 0.00 67,500 68,500 67,500 21,200 1,441,600,000
14/04/2010 68,000 1.00 ▲ 1.49 68,000 68,000 67,500 3,250 221,000,000
13/04/2010 69,000 -2.00 ▼ -2.82 70,000 70,500 68,500 20,030 1,382,070,000
12/04/2010 71,000 0.50 ▲ 0.71 71,000 71,000 70,500 1,660 117,860,000
09/04/2010 70,500 -2.00 ▼ -2.76 71,500 72,500 70,500 2,580 181,890,000
08/04/2010 72,500 0.50 ▲ 0.69 75,000 75,000 72,500 610 44,225,000
07/04/2010 72,000 0.00 ■■ 0.00 72,000 72,000 72,000 1,560 112,320,000
06/04/2010 72,000 -1.50 ▼ -2.04 73,500 74,000 72,000 11,450 824,400,000
05/04/2010 73,500 -0.50 ▼ -0.68 74,000 74,000 73,500 12,390 910,665,000
02/04/2010 74,000 0.50 ▲ 0.68 74,500 74,500 73,500 19,370 1,433,380,000
01/04/2010 73,500 2.00 ▲ 2.80 72,000 73,500 71,500 40,100 2,947,350,000
31/03/2010 71,500 -0.50 ▼ -0.69 71,500 71,500 71,500 2,100 150,150,000
30/03/2010 72,000 0.00 ■■ 0.00 72,000 72,000 72,000 700 50,400,000
29/03/2010 72,000 -1.50 ▼ -2.04 73,500 73,500 72,000 3,670 264,240,000
26/03/2010 73,500 -1.50 ▼ -2.00 73,000 73,500 73,000 920 67,620,000
25/03/2010 75,000 0.00 ■■ 0.00 72,500 75,000 72,500 250 18,750,000
24/03/2010 75,000 0.00 ■■ 0.00 75,000 75,000 74,500 3,130 234,750,000
23/03/2010 75,000 3.50 ▲ 4.90 72,000 75,000 71,500 22,990 1,724,250,000
22/03/2010 71,500 0.50 ▲ 0.70 71,500 71,500 71,000 2,890 206,635,000
19/03/2010 71,000 0.00 ■■ 0.00 71,000 71,000 71,000 11,000 781,000,000
18/03/2010 71,000 0.00 ■■ 0.00 70,000 71,000 70,000 11,880 843,480,000
17/03/2010 71,000 1.00 ▲ 1.43 71,000 71,000 71,000 8,800 624,800,000
16/03/2010 70,000 -1.00 ▼ -1.41 72,000 72,000 70,000 1,390 97,300,000
15/03/2010 71,000 -1.00 ▼ -1.39 71,000 71,000 71,000 1,690 119,990,000
12/03/2010 72,000 0.00 ■■ 0.00 72,000 72,000 72,000 1,300 93,600,000
11/03/2010 72,000 2.00 ▲ 2.86 72,500 72,500 68,000 40,110 2,887,920,000
10/03/2010 70,000 -2.50 ▼ -3.45 73,500 73,500 70,000 6,670 466,900,000
09/03/2010 72,500 2.00 ▲ 2.84 71,000 72,500 70,500 27,900 2,022,750,000
08/03/2010 70,500 0.50 ▲ 0.71 71,000 71,000 70,500 2,380 167,790,000
05/03/2010 70,000 -0.50 ▼ -0.71 70,000 70,500 70,000 8,150 570,500,000
04/03/2010 70,500 0.50 ▲ 0.71 70,000 70,500 70,000 10,620 748,710,000
03/03/2010 70,000 0.50 ▲ 0.72 69,000 70,000 68,000 360 25,200,000
02/03/2010 69,500 -0.50 ▼ -0.71 70,000 70,000 68,000 1,570 109,115,000
01/03/2010 70,000 0.00 ■■ 0.00 71,000 71,000 70,000 2,920 204,400,000
26/02/2010 70,000 1.00 ▲ 1.45 70,000 70,000 70,000 150 10,500,000
25/02/2010 69,000 0.00 ■■ 0.00 69,000 69,000 68,500 52,400 3,615,600,000
24/02/2010 69,000 0.00 ■■ 0.00 69,000 69,500 69,000 24,620 1,698,780,000
23/02/2010 69,000 0.00 ■■ 0.00 69,000 69,500 69,000 65,620 4,527,780,000
22/02/2010 69,000 1.00 ▲ 1.47 68,000 69,500 68,000 25,120 1,733,280,000
12/02/2010 68,000 0.00 ■■ 0.00 67,000 69,500 67,000 21,390 1,454,520,000
11/02/2010 68,000 1.00 ▲ 1.49 65,000 68,000 65,000 21,400 1,455,200,000
10/02/2010 67,000 3.00 ▲ 4.69 64,500 67,000 64,000 40,310 2,700,770,000
09/02/2010 64,000 -2.00 ▼ -3.03 64,000 65,500 64,000 32,850 2,102,400,000
08/02/2010 66,000 -3.00 ▼ -4.35 69,500 69,500 66,000 16,090 1,061,940,000
05/02/2010 69,000 0.00 ■■ 0.00 69,000 70,500 69,000 21,900 1,511,100,000
04/02/2010 69,000 1.00 ▲ 1.47 70,500 70,500 69,000 43,490 3,000,810,000
03/02/2010 68,000 3.00 ▲ 4.62 65,000 68,000 65,000 19,790 1,345,720,000
02/02/2010 65,000 1.00 ▲ 1.56 64,000 67,000 64,000 9,190 597,350,000
01/02/2010 64,000 -1.00 ▼ -1.54 64,000 65,000 64,000 7,660 490,240,000
29/01/2010 65,000 -1.00 ▼ -1.52 64,000 68,000 64,000 12,640 821,600,000
28/01/2010 66,000 0.00 ■■ 0.00 65,000 68,000 65,000 6,040 398,640,000
27/01/2010 66,000 -1.00 ▼ -1.49 67,000 68,000 66,000 4,810 317,460,000
26/01/2010 67,000 2.00 ▲ 3.08 65,000 68,000 65,000 38,460 2,576,820,000
25/01/2010 65,000 1.00 ▲ 1.56 67,000 67,000 65,000 3,850 250,250,000
22/01/2010 64,000 -2.00 ▼ -3.03 65,500 66,000 64,000 13,180 843,520,000
21/01/2010 66,000 -2.50 ▼ -3.65 68,500 68,500 66,000 15,380 1,015,080,000
20/01/2010 68,500 -3.50 ▼ -4.86 71,500 73,000 68,500 32,340 2,215,290,000
19/01/2010 72,000 -3.00 ▼ -4.00 73,000 75,000 72,000 31,170 2,244,240,000
18/01/2010 75,000 -1.50 ▼ -1.96 75,000 75,000 75,000 2,490 186,750,000
15/01/2010 76,500 -0.50 ▼ -0.65 76,500 76,500 76,500 1,200 91,800,000
14/01/2010 77,000 2.00 ▲ 2.67 75,000 77,000 75,000 1,380 106,260,000
13/01/2010 75,000 0.00 ■■ 0.00 76,000 76,000 75,000 7,800 585,000,000
12/01/2010 75,000 -2.00 ▼ -2.60 77,000 77,000 75,000 4,190 314,250,000
11/01/2010 77,000 0.50 ▲ 0.65 79,500 79,500 77,000 420 32,340,000
08/01/2010 76,500 0.00 ■■ 0.00 77,000 77,000 76,500 12,010 918,765,000
07/01/2010 76,500 -1.50 ▼ -1.92 80,500 80,500 76,500 1,110 84,915,000
06/01/2010 78,000 -3.00 ▼ -3.70 82,500 82,500 78,000 2,780 216,840,000
05/01/2010 81,000 -3.00 ▼ -3.57 81,000 83,500 81,000 2,930 237,330,000
04/01/2010 84,000 -0.50 ▼ -0.59 85,500 85,500 84,000 6,260 525,840,000
31/12/2009 84,500 0.00 ■■ 0.00 84,500 84,500 84,000 15,330 1,295,385,000
30/12/2009 84,500 4.00 ▲ 4.97 80,500 84,500 80,500 9,960 841,620,000
29/12/2009 80,500 2.50 ▲ 3.21 80,000 80,500 74,500 22,710 1,828,155,000
28/12/2009 78,000 -2.00 ▼ -2.50 80,000 80,000 76,000 11,090 865,020,000
25/12/2009 80,000 0.00 ■■ 0.00 80,000 80,000 78,500 7,710 616,800,000
24/12/2009 80,000 -1.00 ▼ -1.23 80,000 80,000 80,000 3,010 240,800,000
23/12/2009 81,000 0.00 ■■ 0.00 81,000 81,000 81,000 520 42,120,000
22/12/2009 81,000 2.00 ▲ 2.53 82,000 82,500 80,500 13,360 1,082,160,000
21/12/2009 79,000 3.50 ▲ 4.64 78,500 79,000 75,000 5,850 462,150,000
18/12/2009 75,500 3.50 ▲ 4.86 72,000 75,500 72,000 6,370 480,935,000
17/12/2009 72,000 0.00 ■■ 0.00 71,500 72,000 71,000 20,840 1,500,480,000
16/12/2009 72,000 -1.00 ▼ -1.37 73,000 73,000 71,500 8,130 585,360,000
15/12/2009 73,000 3.00 ▲ 4.29 71,000 73,000 71,000 5,700 416,100,000
14/12/2009 70,000 1.00 ▲ 1.45 70,000 70,000 70,000 3,390 237,300,000
11/12/2009 69,000 3.00 ▲ 4.55 67,000 69,000 66,500 29,310 2,022,390,000
10/12/2009 66,000 -3.00 ▼ -4.35 69,000 69,000 66,000 23,000 1,518,000,000
09/12/2009 69,000 -3.50 ▼ -4.83 69,000 69,000 69,000 5,900 407,100,000
08/12/2009 72,500 -2.00 ▼ -2.68 74,500 76,000 72,500 7,500 543,750,000
07/12/2009 74,500 -3.50 ▼ -4.49 76,000 76,000 74,500 7,510 559,495,000
04/12/2009 78,000 -2.00 ▼ -2.50 78,000 78,000 78,000 300 23,400,000
03/12/2009 80,000 -2.00 ▼ -2.44 80,000 80,000 80,000 10,320 825,600,000
02/12/2009 82,000 -1.00 ▼ -1.20 83,500 83,500 79,500 5,680 465,760,000
01/12/2009 83,000 2.00 ▲ 2.47 80,500 83,000 80,500 1,250 103,750,000
30/11/2009 81,000 0.50 ▲ 0.62 80,500 81,000 80,500 630 51,030,000
27/11/2009 80,500 1.50 ▲ 1.90 76,000 80,500 76,000 4,600 370,300,000
26/11/2009 79,000 -4.00 ▼ -4.82 80,000 80,000 79,000 610 48,190,000
25/11/2009 83,000 0.00 ■■ 0.00 79,500 84,000 79,500 13,250 1,099,750,000
24/11/2009 83,000 2.50 ▲ 3.11 80,000 83,000 78,000 5,500 456,500,000
23/11/2009 80,500 -1.50 ▼ -1.83 82,000 82,000 80,500 590 47,495,000
20/11/2009 82,000 -2.00 ▼ -2.38 84,000 84,000 82,000 3,410 279,620,000
19/11/2009 84,000 0.00 ■■ 0.00 84,000 84,000 84,000 1,050 88,200,000
18/11/2009 84,000 3.00 ▲ 3.70 81,000 84,000 78,000 12,930 1,086,120,000
17/11/2009 81,000 -3.50 ▼ -4.14 81,000 84,500 81,000 730 59,130,000
16/11/2009 84,500 0.00 ■■ 0.00 84,500 84,500 84,500 0 0
13/11/2009 84,500 -0.50 ▼ -0.59 85,000 85,000 84,000 900 76,050,000
12/11/2009 85,000 1.00 ▲ 1.19 84,000 85,000 84,000 41,720 3,546,200,000
11/11/2009 84,000 2.00 ▲ 2.44 80,000 84,000 80,000 10,470 879,480,000
10/11/2009 82,000 0.00 ■■ 0.00 81,000 82,000 81,000 3,500 287,000,000
09/11/2009 82,000 -1.00 ▼ -1.20 81,000 82,000 81,000 8,420 690,440,000
06/11/2009 83,000 1.00 ▲ 1.22 81,000 84,500 81,000 4,450 369,350,000
05/11/2009 82,000 2.00 ▲ 2.50 82,000 82,000 80,000 9,470 776,540,000
04/11/2009 80,000 1.00 ▲ 1.27 79,000 81,500 79,000 21,110 1,688,800,000
03/11/2009 79,000 1.00 ▲ 1.28 76,000 81,000 76,000 31,830 2,514,570,000
02/11/2009 78,000 -2.00 ▼ -2.50 80,000 80,000 77,000 39,330 3,067,740,000
30/10/2009 80,000 -1.50 ▼ -1.84 83,000 83,000 80,000 17,060 1,364,800,000
29/10/2009 81,500 0.00 ■■ 0.00 80,000 81,500 79,500 20,310 1,655,265,000
28/10/2009 81,500 0.00 ■■ 0.00 81,500 82,000 81,500 16,630 1,355,345,000
27/10/2009 81,500 0.00 ■■ 0.00 82,000 82,500 81,500 13,990 1,140,185,000
26/10/2009 81,500 -2.50 ▼ -2.98 80,500 85,000 80,500 42,970 3,502,055,000
23/10/2009 84,000 -2.50 ▼ -2.89 86,500 86,500 84,000 57,440 4,824,960,000
22/10/2009 86,500 0.50 ▲ 0.58 86,500 86,500 84,500 12,350 1,068,275,000
21/10/2009 86,000 2.00 ▲ 2.38 84,000 86,500 84,000 23,770 2,044,220,000
20/10/2009 84,000 -2.00 ▼ -2.33 88,500 88,500 84,000 3,060 257,040,000
19/10/2009 86,000 0.00 ■■ 0.00 83,000 86,500 83,000 3,750 322,500,000
16/10/2009 86,000 -1.00 ▼ -1.15 86,000 86,000 85,000 6,930 595,980,000
15/10/2009 87,000 4.00 ▲ 4.82 84,500 87,000 84,500 44,880 3,904,560,000
14/10/2009 83,000 0.00 ■■ 0.00 79,500 84,000 79,500 17,740 1,472,420,000
13/10/2009 83,000 -0.50 ▼ -0.60 83,500 83,500 79,500 8,620 715,460,000
12/10/2009 83,500 0.00 ■■ 0.00 82,000 83,500 81,000 14,360 1,199,060,000
09/10/2009 83,500 0.50 ▲ 0.60 84,000 84,000 83,000 20,050 1,674,175,000
08/10/2009 83,000 1.00 ▲ 1.22 84,000 84,000 82,500 5,390 447,370,000
07/10/2009 82,000 3.50 ▲ 4.46 78,500 82,000 78,500 11,670 956,940,000
06/10/2009 78,500 1.50 ▲ 1.95 77,000 78,500 76,500 33,670 2,643,095,000
05/10/2009 77,000 2.00 ▲ 2.67 76,500 78,000 75,000 8,720 671,440,000
02/10/2009 75,000 -2.00 ▼ -2.60 75,000 75,000 74,000 31,450 2,358,750,000
01/10/2009 77,000 -3.00 ▼ -3.75 77,500 77,500 76,000 13,720 1,056,440,000
30/09/2009 80,000 -4.00 ▼ -4.76 81,000 81,000 80,000 25,910 2,072,800,000
29/09/2009 84,000 3.00 ▲ 3.70 85,000 85,000 83,000 27,680 2,325,120,000
28/09/2009 81,000 3.50 ▲ 4.52 80,000 81,000 79,500 44,270 3,585,870,000
25/09/2009 77,500 3.50 ▲ 4.73 74,000 77,500 73,000 36,000 2,790,000,000
24/09/2009 74,000 0.50 ▲ 0.68 71,000 74,000 71,000 22,910 1,695,340,000
23/09/2009 73,500 1.00 ▲ 1.38 72,500 74,000 72,500 56,200 4,130,700,000
22/09/2009 72,500 -1.50 ▼ -2.03 74,000 74,000 71,500 13,660 990,350,000
21/09/2009 74,000 -0.50 ▼ -0.67 74,500 75,000 73,000 19,160 1,417,840,000
18/09/2009 74,500 0.50 ▲ 0.68 75,000 75,500 74,000 36,780 2,740,110,000
17/09/2009 74,000 2.00 ▲ 2.78 72,000 74,000 70,500 40,840 3,022,160,000
16/09/2009 72,000 3.00 ▲ 4.35 70,000 72,000 70,000 42,330 3,047,760,000
15/09/2009 69,000 -1.00 ▼ -1.43 70,000 70,000 69,000 18,520 1,277,880,000
14/09/2009 70,000 1.00 ▲ 1.45 69,500 71,000 69,000 33,490 2,344,300,000
11/09/2009 69,000 0.50 ▲ 0.73 69,000 70,000 69,000 12,440 858,360,000
10/09/2009 68,500 -0.50 ▼ -0.72 68,500 68,500 68,000 4,050 277,425,000
09/09/2009 69,000 -1.00 ▼ -1.43 70,500 70,500 69,000 16,940 1,168,860,000
08/09/2009 70,000 1.00 ▲ 1.45 70,000 70,500 69,500 9,320 652,400,000
07/09/2009 69,000 0.00 ■■ 0.00 68,000 69,000 67,500 19,410 1,339,290,000
04/09/2009 69,000 0.00 ■■ 0.00 69,000 69,000 68,500 27,780 1,916,820,000
03/09/2009 69,000 1.00 ▲ 1.47 68,000 69,000 65,500 66,940 4,618,860,000
02/09/2009 68,000 0.00 ■■ 0.00 0 0 0 0 0
01/09/2009 68,000 -1.50 ▼ -2.16 68,000 68,500 68,000 8,540 580,720,000
31/08/2009 69,500 1.00 ▲ 1.46 69,000 69,500 68,500 25,280 1,756,960,000
28/08/2009 68,500 0.50 ▲ 0.74 68,500 68,500 68,000 16,960 1,161,760,000
27/08/2009 68,000 -0.50 ▼ -0.73 67,500 69,000 67,500 2,580 175,440,000
26/08/2009 68,500 1.50 ▲ 2.24 68,500 69,500 68,000 31,640 2,167,340,000
25/08/2009 67,000 -1.50 ▼ -2.19 66,000 67,500 66,000 44,430 2,976,810,000
24/08/2009 68,500 -0.50 ▼ -0.72 69,000 69,000 68,000 5,390 369,215,000
21/08/2009 69,000 0.00 ■■ 0.00 69,000 69,500 68,500 39,510 2,726,190,000
20/08/2009 69,000 1.50 ▲ 2.22 67,000 69,000 67,000 19,660 1,356,540,000
19/08/2009 67,500 1.50 ▲ 2.27 66,500 68,000 66,500 5,100 344,250,000
18/08/2009 66,000 -1.50 ▼ -2.22 65,000 67,500 65,000 8,400 554,400,000
17/08/2009 67,500 0.00 ■■ 0.00 69,000 69,000 67,500 36,790 2,483,325,000
14/08/2009 67,500 -1.50 ▼ -2.17 68,000 69,000 67,500 29,130 1,966,275,000
13/08/2009 69,000 1.50 ▲ 2.22 68,000 69,500 67,500 33,200 2,290,800,000
12/08/2009 67,500 1.50 ▲ 2.27 69,000 69,000 67,000 27,850 1,879,875,000
11/08/2009 66,000 3.00 ▲ 4.76 64,500 66,000 64,000 39,790 2,626,140,000
10/08/2009 63,000 1.00 ▲ 1.61 62,000 64,000 61,500 27,350 1,723,050,000
07/08/2009 62,000 0.00 ■■ 0.00 62,000 62,000 61,500 11,720 726,640,000
06/08/2009 62,000 0.00 ■■ 0.00 62,500 62,500 62,000 15,510 961,620,000
05/08/2009 62,000 1.00 ▲ 1.64 61,000 62,000 60,500 8,480 525,760,000
04/08/2009 61,000 1.00 ▲ 1.67 61,500 61,500 60,000 8,720 531,920,000
03/08/2009 60,000 -0.50 ▼ -0.83 60,500 61,000 60,000 8,970 538,200,000
31/07/2009 60,500 0.00 ■■ 0.00 60,500 61,000 60,000 15,480 936,540,000
30/07/2009 60,500 0.50 ▲ 0.83 60,000 61,000 60,000 26,270 1,589,335,000
29/07/2009 60,000 0.00 ■■ 0.00 61,000 61,000 60,000 20,290 1,217,400,000
28/07/2009 60,000 -3.00 ▼ -4.76 60,500 62,000 60,000 18,540 1,112,400,000
27/07/2009 63,000 -1.50 ▼ -2.33 64,500 65,000 62,000 13,930 877,590,000
24/07/2009 64,500 3.00 ▲ 4.88 64,500 64,500 64,000 22,930 1,478,985,000
23/07/2009 61,500 1.50 ▲ 2.50 60,000 61,500 60,000 22,140 1,361,610,000
22/07/2009 60,000 1.00 ▲ 1.69 60,500 60,500 60,000 5,960 357,600,000
21/07/2009 59,000 1.00 ▲ 1.72 58,000 59,000 58,000 5,840 344,560,000
20/07/2009 58,000 -2.00 ▼ -3.33 57,500 58,000 57,500 4,390 254,620,000
17/07/2009 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 2,050 123,000,000
16/07/2009 60,000 0.00 ■■ 0.00 61,000 61,000 59,000 9,350 561,000,000
15/07/2009 60,000 0.00 ■■ 0.00 59,000 61,500 59,000 8,860 531,600,000
14/07/2009 60,000 0.50 ▲ 0.84 60,500 60,500 58,000 10,420 625,200,000
13/07/2009 59,500 -1.00 ▼ -1.65 59,500 59,500 59,000 12,440 740,180,000
10/07/2009 60,500 -1.50 ▼ -2.42 62,000 62,000 60,500 4,720 285,560,000
09/07/2009 62,000 0.50 ▲ 0.81 62,000 62,000 60,500 40,170 2,490,540,000
08/07/2009 61,500 -0.50 ▼ -0.81 60,000 61,500 60,000 4,550 279,825,000
07/07/2009 62,000 1.00 ▲ 1.64 62,000 62,000 58,000 64,990 4,029,380,000
06/07/2009 61,000 2.50 ▲ 4.27 59,500 61,000 58,000 11,870 724,070,000
03/07/2009 58,500 -1.00 ▼ -1.68 57,500 58,500 57,000 17,810 1,041,885,000
02/07/2009 59,500 0.50 ▲ 0.85 60,500 60,500 56,500 25,690 1,528,555,000
01/07/2009 59,000 -2.00 ▼ -3.28 58,500 61,000 58,500 18,880 1,113,920,000
30/06/2009 61,000 -0.50 ▼ -0.81 63,000 63,000 60,000 18,830 1,148,630,000
29/06/2009 61,500 -2.50 ▼ -3.91 62,500 63,000 61,500 29,430 1,809,945,000
26/06/2009 64,000 0.00 ■■ 0.00 64,500 65,000 64,000 6,230 398,720,000
25/06/2009 64,000 3.00 ▲ 4.92 64,000 64,000 64,000 18,160 1,162,240,000
24/06/2009 61,000 -2.00 ▼ -3.17 63,000 66,000 61,000 33,740 2,058,140,000
23/06/2009 63,000 -3.00 ▼ -4.55 64,000 64,000 63,000 49,990 3,149,370,000
22/06/2009 66,000 -1.00 ▼ -1.49 66,500 67,000 65,500 54,660 3,607,560,000
19/06/2009 67,000 -1.50 ▼ -2.19 69,000 69,500 67,000 13,360 895,120,000
18/06/2009 68,500 3.00 ▲ 4.58 67,000 68,500 66,000 25,010 1,713,185,000
17/06/2009 65,500 0.50 ▲ 0.77 64,000 66,000 64,000 18,560 1,215,680,000
16/06/2009 65,000 -3.00 ▼ -4.41 65,000 68,000 65,000 66,920 4,349,800,000
15/06/2009 68,000 -3.50 ▼ -4.90 68,000 69,000 68,000 72,760 4,947,680,000
12/06/2009 71,500 -0.50 ▼ -0.69 72,000 73,000 69,500 55,250 3,950,375,000
11/06/2009 72,000 0.50 ▲ 0.70 69,000 74,500 69,000 39,520 2,845,440,000
10/06/2009 71,500 -3.50 ▼ -4.67 72,500 72,500 71,500 24,080 1,721,720,000
09/06/2009 75,000 -3.00 ▼ -3.85 75,000 77,500 74,500 31,780 2,383,500,000
08/06/2009 78,000 3.50 ▲ 4.70 78,000 78,000 77,500 137,370 10,714,860,000
05/06/2009 74,500 3.50 ▲ 4.93 74,500 74,500 74,000 76,700 5,714,150,000
04/06/2009 71,000 3.00 ▲ 4.41 71,000 71,000 70,500 55,180 3,917,780,000
03/06/2009 68,000 3.00 ▲ 4.62 68,000 68,000 68,000 55,380 3,765,840,000
02/06/2009 65,000 3.00 ▲ 4.84 64,500 65,000 63,500 71,000 4,615,000,000
01/06/2009 62,000 1.00 ▲ 1.64 61,000 62,000 61,000 32,510 2,015,620,000
29/05/2009 61,000 0.00 ■■ 0.00 61,000 61,000 60,000 20,960 1,278,560,000
28/05/2009 61,000 -2.00 ▼ -3.17 61,500 62,000 61,000 13,810 842,410,000
27/05/2009 63,000 2.00 ▲ 3.28 63,000 63,000 61,500 20,090 1,265,670,000
26/05/2009 61,000 0.00 ■■ 0.00 62,500 62,500 61,000 54,670 3,334,870,000
25/05/2009 61,000 2.00 ▲ 3.39 60,000 61,500 60,000 31,600 1,927,600,000
22/05/2009 59,000 -2.00 ▼ -3.28 58,500 60,000 58,500 28,450 1,678,550,000
21/05/2009 61,000 -3.00 ▼ -4.69 63,000 63,500 61,000 27,600 1,683,600,000
20/05/2009 64,000 2.50 ▲ 4.07 62,000 64,000 62,000 30,000 1,920,000,000
19/05/2009 61,500 2.50 ▲ 4.24 61,000 61,500 59,000 34,510 2,122,365,000
18/05/2009 59,000 -1.50 ▼ -2.48 61,000 62,000 59,000 33,620 1,983,580,000
15/05/2009 60,500 2.00 ▲ 3.42 60,000 60,500 59,000 8,530 516,065,000
14/05/2009 58,500 -0.50 ▼ -0.85 57,000 58,500 57,000 10,570 618,345,000
13/05/2009 59,000 -1.00 ▼ -1.67 60,000 61,000 59,000 27,060 1,596,540,000
12/05/2009 60,000 0.00 ■■ 0.00 58,500 60,000 57,500 13,870 832,200,000
11/05/2009 60,000 0.00 ■■ 0.00 61,500 61,500 60,000 22,900 1,374,000,000
08/05/2009 60,000 -3.00 ▼ -4.76 60,500 62,500 60,000 55,140 3,308,400,000
07/05/2009 63,000 3.00 ▲ 5.00 60,000 63,000 60,000 62,380 3,929,940,000
06/05/2009 60,000 -3.00 ▼ -4.76 61,000 62,000 60,000 50,820 3,049,200,000
05/05/2009 63,000 3.00 ▲ 5.00 63,000 63,000 63,000 32,460 2,044,980,000
04/05/2009 60,000 2.50 ▲ 4.35 60,000 60,000 60,000 10,350 621,000,000
29/04/2009 57,500 2.50 ▲ 4.55 56,000 57,500 55,500 68,120 3,916,900,000
28/04/2009 55,000 1.00 ▲ 1.85 54,000 55,000 54,000 22,970 1,263,350,000
27/04/2009 54,000 1.50 ▲ 2.86 54,500 54,500 53,500 33,090 1,786,860,000
24/04/2009 53,500 -1.00 ▼ -1.83 54,500 55,000 53,500 91,990 4,921,465,000
23/04/2009 54,500 0.00 ■■ 0.00 54,500 55,000 54,000 82,610 4,502,245,000
22/04/2009 54,500 1.50 ▲ 2.83 53,500 54,500 53,500 76,360 4,161,620,000
21/04/2009 53,000 -2.00 ▼ -3.64 52,500 54,500 52,500 31,820 1,686,460,000
20/04/2009 55,000 1.50 ▲ 2.80 56,000 56,000 54,000 143,950 7,917,250,000
17/04/2009 53,500 2.50 ▲ 4.90 53,500 53,500 52,500 118,040 6,315,140,000
16/04/2009 51,000 -1.50 ▼ -2.86 52,000 53,000 50,500 134,880 6,878,880,000
15/04/2009 52,500 -2.50 ▼ -4.55 53,000 54,000 52,500 41,360 2,171,400,000
14/04/2009 55,000 0.00 ■■ 0.00 55,000 57,000 53,500 33,180 1,824,900,000
13/04/2009 55,000 2.50 ▲ 4.76 55,000 55,000 54,500 117,280 6,450,400,000
10/04/2009 52,500 2.50 ▲ 5.00 51,000 52,500 50,500 71,830 3,771,075,000
09/04/2009 50,000 -1.00 ▼ -1.96 51,000 51,000 50,000 36,550 1,827,500,000
08/04/2009 51,000 -0.50 ▼ -0.97 51,000 51,500 51,000 21,500 1,096,500,000
07/04/2009 51,500 1.50 ▲ 3.00 50,000 51,500 49,500 60,400 3,110,600,000
03/04/2009 50,000 0.00 ■■ 0.00 50,500 51,000 50,000 73,980 3,699,000,000
02/04/2009 50,000 0.00 ■■ 0.00 50,000 50,000 49,500 16,350 817,500,000
01/04/2009 50,000 1.30 ▲ 2.67 49,800 50,000 49,100 11,070 553,500,000
31/03/2009 48,700 -0.90 ▼ -1.81 48,700 49,000 48,700 6,550 318,985,000
30/03/2009 49,600 -0.90 ▼ -1.78 50,500 50,500 49,500 19,680 976,128,000
27/03/2009 50,500 -0.50 ▼ -0.98 51,000 51,000 50,500 18,580 938,290,000
26/03/2009 51,000 0.00 ■■ 0.00 51,500 51,500 50,500 14,930 761,430,000
25/03/2009 51,000 -0.50 ▼ -0.97 50,500 51,500 50,000 7,160 365,160,000
24/03/2009 51,500 0.50 ▲ 0.98 53,000 53,000 51,500 59,800 3,079,700,000
23/03/2009 51,000 -0.50 ▼ -0.97 49,600 51,000 49,600 2,030 103,530,000
20/03/2009 51,500 -0.50 ▼ -0.96 51,500 51,500 51,500 1,400 72,100,000
19/03/2009 52,000 -0.50 ▼ -0.95 52,000 52,000 50,000 15,550 808,600,000
18/03/2009 52,500 2.50 ▲ 5.00 51,500 52,500 51,500 41,620 2,185,050,000
17/03/2009 50,000 0.20 ▲ 0.40 50,000 50,500 49,600 14,870 743,500,000
16/03/2009 49,800 -0.20 ▼ -0.40 50,000 50,000 49,800 7,900 393,420,000
13/03/2009 50,000 0.10 ▲ 0.20 50,000 50,000 50,000 8,500 425,000,000
12/03/2009 49,900 -1.10 ▼ -2.16 51,000 51,000 49,600 3,330 166,167,000
11/03/2009 51,000 1.00 ▲ 2.00 52,000 52,000 50,500 5,010 255,510,000
10/03/2009 50,000 0.00 ■■ 0.00 50,500 50,500 49,900 8,770 438,500,000
09/03/2009 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 4,380 219,000,000
06/03/2009 50,000 -0.50 ▼ -0.99 50,500 50,500 49,000 14,320 716,000,000
05/03/2009 50,500 0.00 ■■ 0.00 52,000 52,000 50,000 10,220 516,110,000
04/03/2009 50,500 0.50 ▲ 1.00 50,500 50,500 50,000 3,030 153,015,000
03/03/2009 50,000 0.00 ■■ 0.00 50,000 51,000 50,000 9,350 467,500,000
02/03/2009 50,000 -1.50 ▼ -2.91 50,500 53,500 49,000 25,230 1,261,500,000
27/02/2009 51,500 0.00 ■■ 0.00 49,200 52,500 49,200 7,320 376,980,000
26/02/2009 51,500 -2.50 ▼ -4.63 54,000 54,000 51,500 28,510 1,468,265,000
25/02/2009 54,000 1.00 ▲ 1.89 54,000 54,000 53,000 11,870 640,980,000
24/02/2009 53,000 -2.50 ▼ -4.50 53,000 53,000 53,000 23,520 1,246,560,000
23/02/2009 55,500 -2.50 ▼ -4.31 56,000 56,000 55,500 19,020 1,055,610,000
20/02/2009 58,000 -2.00 ▼ -3.33 58,000 58,000 57,000 20,660 1,198,280,000
19/02/2009 60,000 0.00 ■■ 0.00 59,000 60,000 58,000 18,310 1,098,600,000
18/02/2009 60,000 -3.00 ▼ -4.76 63,000 63,000 60,000 11,790 707,400,000
17/02/2009 63,000 0.00 ■■ 0.00 63,000 65,000 62,500 4,590 289,170,000
16/02/2009 63,000 0.00 ■■ 0.00 63,000 63,000 61,000 2,410 151,830,000
13/02/2009 63,000 1.00 ▲ 1.61 62,000 63,000 62,000 7,810 492,030,000
12/02/2009 62,000 -3.00 ▼ -4.62 66,000 66,500 62,000 20,160 1,249,920,000
11/02/2009 65,000 -2.50 ▼ -3.70 65,000 66,000 65,000 2,650 172,250,000
10/02/2009 67,500 0.50 ▲ 0.75 68,000 68,000 67,500 70 4,725,000
09/02/2009 67,000 0.00 ■■ 0.00 67,000 68,000 66,000 2,580 172,860,000
06/02/2009 67,000 -1.00 ▼ -1.47 67,500 67,500 66,500 10,750 720,250,000
05/02/2009 68,000 0.00 ■■ 0.00 68,000 69,000 65,000 1,000 68,000,000
04/02/2009 68,000 -0.50 ▼ -0.73 68,500 68,500 67,000 2,170 147,560,000
03/02/2009 68,500 -0.50 ▼ -0.72 66,000 68,500 66,000 550 37,675,000
02/02/2009 69,000 0.50 ▲ 0.73 70,000 70,000 67,500 120 8,280,000
23/01/2009 68,500 1.50 ▲ 2.24 67,000 68,500 65,000 8,310 569,235,000
22/01/2009 67,000 -1.00 ▼ -1.47 66,000 67,000 66,000 5,760 385,920,000
21/01/2009 68,000 0.00 ■■ 0.00 68,000 68,000 68,000 1,000 68,000,000
20/01/2009 68,000 0.50 ▲ 0.74 67,000 68,000 67,000 6,400 435,200,000
19/01/2009 67,500 1.00 ▲ 1.50 67,500 68,000 66,500 3,820 257,850,000
16/01/2009 66,500 -0.50 ▼ -0.75 65,500 66,500 65,500 1,350 89,775,000
15/01/2009 67,000 0.00 ■■ 0.00 67,000 67,500 67,000 4,080 273,360,000
14/01/2009 67,000 -2.00 ▼ -2.90 68,000 68,000 67,000 2,400 160,800,000
13/01/2009 69,000 0.00 ■■ 0.00 67,000 70,000 66,500 7,760 535,440,000
12/01/2009 69,000 -1.00 ▼ -1.43 68,000 69,000 67,000 1,330 91,770,000
09/01/2009 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 420 29,400,000
08/01/2009 70,000 1.50 ▲ 2.19 68,500 70,000 68,500 780 54,600,000
07/01/2009 68,500 3.00 ▲ 4.58 68,500 68,500 68,500 7,860 538,410,000
06/01/2009 65,500 -2.50 ▼ -3.68 65,000 70,000 65,000 22,680 1,485,540,000
05/01/2009 68,000 -3.50 ▼ -4.90 68,000 68,000 68,000 8,930 607,240,000
02/01/2009 71,500 -3.50 ▼ -4.67 71,500 71,500 71,500 7,090 506,935,000
31/12/2008 75,000 3.50 ▲ 4.90 75,000 75,000 75,000 3,530 264,750,000
30/12/2008 71,500 -0.50 ▼ -0.69 71,500 71,500 71,500 400 28,600,000
29/12/2008 72,000 0.50 ▲ 0.70 68,500 72,000 68,500 2,540 182,880,000
26/12/2008 71,500 0.50 ▲ 0.70 71,500 71,500 71,500 330 23,595,000
25/12/2008 71,000 -1.00 ▼ -1.39 68,500 71,000 68,500 2,520 178,920,000
24/12/2008 72,000 0.50 ▲ 0.70 68,000 72,000 68,000 3,220 231,840,000
23/12/2008 71,500 -3.50 ▼ -4.67 75,000 75,000 71,500 7,960 569,140,000
22/12/2008 75,000 3.00 ▲ 4.17 75,000 75,000 74,000 29,040 2,178,000,000
19/12/2008 72,000 3.00 ▲ 4.35 72,000 72,000 71,000 49,280 3,548,160,000
18/12/2008 69,000 3.00 ▲ 4.55 68,500 69,000 68,500 30,840 2,127,960,000
17/12/2008 66,000 3.00 ▲ 4.76 61,000 66,000 61,000 22,050 1,455,300,000
16/12/2008 63,000 -2.00 ▼ -3.08 65,000 65,000 62,000 860 54,180,000
15/12/2008 65,000 3.00 ▲ 4.84 62,000 65,000 62,000 1,360 88,400,000
12/12/2008 62,000 2.50 ▲ 4.20 61,000 62,000 61,000 7,810 484,220,000
11/12/2008 59,500 1.50 ▲ 2.59 60,000 60,000 59,500 4,200 249,900,000
10/12/2008 58,000 1.00 ▲ 1.75 59,000 59,500 58,000 2,330 135,140,000
09/12/2008 57,000 -3.00 ▼ -5.00 57,500 57,500 57,000 4,050 230,850,000
08/12/2008 60,000 0.50 ▲ 0.84 58,000 60,000 58,000 3,090 185,400,000
05/12/2008 59,500 -1.00 ▼ -1.65 59,000 59,500 59,000 1,800 107,100,000
04/12/2008 60,500 1.50 ▲ 2.54 60,000 60,500 60,000 2,240 135,520,000
03/12/2008 59,000 -2.00 ▼ -3.28 59,000 60,000 59,000 21,950 1,295,050,000
02/12/2008 61,000 -2.50 ▼ -3.94 61,000 62,500 61,000 14,150 863,150,000
01/12/2008 63,500 -2.50 ▼ -3.79 63,000 64,000 63,000 27,820 1,766,570,000
28/11/2008 66,000 0.00 ■■ 0.00 67,500 67,500 66,000 11,330 747,780,000
27/11/2008 66,000 -2.00 ▼ -2.94 68,000 68,000 66,000 24,490 1,616,340,000
26/11/2008 68,000 -0.50 ▼ -0.73 68,500 68,500 68,000 6,380 433,840,000
25/11/2008 68,500 -0.50 ▼ -0.72 69,000 69,500 68,500 3,300 226,050,000
24/11/2008 69,000 1.50 ▲ 2.22 67,000 69,000 67,000 610 42,090,000
21/11/2008 67,500 0.00 ■■ 0.00 66,000 68,000 66,000 5,000 337,500,000
20/11/2008 67,500 -1.50 ▼ -2.17 67,000 69,000 67,000 4,630 312,525,000
19/11/2008 69,000 -1.00 ▼ -1.43 70,000 70,000 68,500 6,760 466,440,000
18/11/2008 70,000 1.00 ▲ 1.45 69,000 70,000 68,500 5,240 366,800,000
17/11/2008 69,000 0.50 ▲ 0.73 68,500 70,000 68,500 2,600 179,400,000
14/11/2008 68,500 -3.50 ▼ -4.86 75,000 75,000 68,500 14,910 1,021,335,000
13/11/2008 72,000 2.00 ▲ 2.86 67,500 72,500 67,500 2,250 162,000,000
12/11/2008 70,000 2.00 ▲ 2.94 68,000 70,000 68,000 1,530 107,100,000
11/11/2008 68,000 -2.00 ▼ -2.86 72,000 72,000 68,000 16,020 1,089,360,000
10/11/2008 70,000 -3.00 ▼ -4.11 69,500 74,000 69,500 44,970 3,147,900,000
07/11/2008 74,000 -3.00 ▼ -3.90 73,500 74,000 73,500 5,040 372,960,000
06/11/2008 77,000 -3.50 ▼ -4.35 80,500 80,500 77,000 1,900 146,300,000
05/11/2008 80,500 3.50 ▲ 4.55 80,500 80,500 80,500 29,340 2,361,870,000
04/11/2008 77,000 3.50 ▲ 4.76 71,000 77,000 71,000 2,880 221,760,000
03/11/2008 73,500 -3.50 ▼ -4.55 73,500 74,000 73,500 8,030 590,205,000
31/10/2008 77,000 0.00 ■■ 0.00 77,000 77,000 76,000 2,160 166,320,000
30/10/2008 77,000 2.50 ▲ 3.36 78,000 78,000 77,000 430 33,110,000
29/10/2008 74,500 3.50 ▲ 4.93 74,500 74,500 72,000 9,410 701,045,000
28/10/2008 71,000 -3.50 ▼ -4.70 71,000 71,500 71,000 47,310 3,359,010,000
27/10/2008 74,500 -3.50 ▼ -4.49 74,500 75,000 74,500 32,600 2,428,700,000
24/10/2008 78,000 -3.00 ▼ -3.70 78,000 80,000 78,000 15,760 1,229,280,000
23/10/2008 81,000 -3.00 ▼ -3.57 81,000 82,000 81,000 4,500 364,500,000
22/10/2008 84,000 1.00 ▲ 1.20 85,000 85,000 83,500 3,560 299,040,000
21/10/2008 83,000 0.50 ▲ 0.61 86,500 86,500 83,000 37,070 3,076,810,000
20/10/2008 82,500 0.00 ■■ 0.00 82,500 83,000 82,500 4,300 354,750,000
17/10/2008 82,500 -3.00 ▼ -3.51 88,000 88,000 82,500 20,500 1,691,250,000
16/10/2008 85,500 0.00 ■■ 0.00 81,500 85,500 81,500 52,300 4,471,650,000
15/10/2008 85,500 -2.50 ▼ -2.84 92,000 92,000 85,500 15,070 1,288,485,000
14/10/2008 88,000 4.00 ▲ 4.76 88,000 88,000 88,000 6,160 542,080,000
13/10/2008 84,000 -3.00 ▼ -3.45 87,000 87,000 84,000 4,260 357,840,000
10/10/2008 87,000 0.00 ■■ 0.00 83,000 87,000 83,000 3,960 344,520,000
09/10/2008 87,000 -4.00 ▼ -4.40 87,500 89,000 87,000 5,230 455,010,000
08/10/2008 91,000 4.00 ▲ 4.60 83,000 91,000 83,000 27,870 2,536,170,000
07/10/2008 87,000 -4.50 ▼ -4.92 87,000 87,000 87,000 23,730 2,064,510,000
06/10/2008 91,500 -4.50 ▼ -4.69 91,500 94,500 91,500 86,480 7,912,920,000
03/10/2008 96,000 -0.50 ▼ -0.52 99,000 99,000 96,000 12,760 1,224,960,000
02/10/2008 96,500 4.50 ▲ 4.89 96,000 96,500 96,000 34,810 3,359,165,000
01/10/2008 92,000 2.00 ▲ 2.22 94,500 94,500 92,000 4,200 386,400,000
30/09/2008 90,000 0.00 ■■ 0.00 85,500 90,000 85,500 54,900 4,941,000,000
29/09/2008 90,000 -3.00 ▼ -3.23 95,000 95,500 90,000 16,200 1,458,000,000
26/09/2008 93,000 0.00 ■■ 0.00 94,500 94,500 92,000 18,410 1,712,130,000
25/09/2008 93,000 4.00 ▲ 4.49 92,000 93,000 91,000 17,500 1,627,500,000
24/09/2008 89,000 -4.50 ▼ -4.81 95,000 96,000 89,000 8,520 758,280,000
23/09/2008 93,500 4.00 ▲ 4.47 93,500 93,500 93,500 65,480 6,122,380,000
22/09/2008 89,500 4.00 ▲ 4.68 89,500 89,500 89,500 15,010 1,343,395,000
19/09/2008 85,500 4.00 ▲ 4.91 81,500 85,500 81,500 11,390 973,845,000
18/09/2008 81,500 -4.00 ▼ -4.68 81,500 86,000 81,500 27,620 2,251,030,000
17/09/2008 85,500 -4.50 ▼ -5.00 86,000 87,000 85,500 6,600 564,300,000
16/09/2008 90,000 -3.00 ▼ -3.23 94,000 94,000 90,000 12,750 1,147,500,000
15/09/2008 93,000 3.00 ▲ 3.33 87,000 93,000 87,000 29,460 2,739,780,000
12/09/2008 90,000 -4.50 ▼ -4.76 90,000 94,500 90,000 46,010 4,140,900,000
11/09/2008 94,500 -4.50 ▼ -4.55 94,500 95,000 94,500 28,650 2,707,425,000
10/09/2008 99,000 -5.00 ▼ -4.81 100,000 101,000 99,000 22,670 2,244,330,000
09/09/2008 104,000 1.00 ▲ 0.97 103,000 105,000 103,000 36,660 3,812,640,000
08/09/2008 103,000 0.00 ■■ 0.00 103,000 103,000 101,000 45,550 4,691,650,000
05/09/2008 103,000 4.00 ▲ 4.04 95,000 103,000 95,000 39,420 4,060,260,000
04/09/2008 99,000 0.00 ■■ 0.00 98,000 99,000 97,000 31,260 3,094,740,000
03/09/2008 99,000 -5.00 ▼ -4.81 99,000 109,000 99,000 52,810 5,228,190,000
29/08/2008 104,000 -4.00 ▼ -3.70 103,000 105,000 103,000 19,720 2,050,880,000
28/08/2008 108,000 -3.00 ▼ -2.70 109,000 111,000 108,000 3,740 403,920,000
27/08/2008 111,000 0.00 ■■ 0.00 112,000 112,000 111,000 11,100 1,232,100,000
26/08/2008 111,000 -2.00 ▼ -1.77 111,000 116,000 111,000 77,170 8,565,870,000
25/08/2008 113,000 -1.00 ▼ -0.88 109,000 119,000 109,000 106,670 12,053,710,000
22/08/2008 114,000 -2.00 ▼ -1.72 116,000 116,000 111,000 21,610 2,463,540,000
21/08/2008 116,000 -3.00 ▼ -2.52 114,000 119,000 114,000 4,200 487,200,000
20/08/2008 119,000 -5.00 ▼ -4.03 118,000 124,000 118,000 4,250 505,750,000
19/08/2008 124,000 5.00 ▲ 4.20 124,000 124,000 121,000 59,560 7,385,440,000
18/08/2008 119,000 5.00 ▲ 4.39 119,000 119,000 119,000 21,150 2,516,850,000
15/08/2008 114,000 3.00 ▲ 2.70 114,000 114,000 114,000 20,650 2,354,100,000
14/08/2008 111,000 3.00 ▲ 2.78 106,000 111,000 105,000 4,720 523,920,000
13/08/2008 108,000 -1.00 ▼ -0.92 107,000 108,000 107,000 780 84,240,000
12/08/2008 109,000 -3.00 ▼ -2.68 113,000 114,000 109,000 3,840 418,560,000
11/08/2008 112,000 3.00 ▲ 2.75 112,000 112,000 112,000 12,230 1,369,760,000
08/08/2008 109,000 3.00 ▲ 2.83 108,000 109,000 107,000 21,280 2,319,520,000
07/08/2008 106,000 3.00 ▲ 2.91 106,000 106,000 106,000 23,690 2,511,140,000
06/08/2008 103,000 3.00 ▲ 3.00 97,000 103,000 97,000 7,610 783,830,000
05/08/2008 100,000 -3.00 ▼ -2.91 100,000 100,000 100,000 10 1,000,000
04/08/2008 103,000 -3.00 ▼ -2.83 103,000 103,000 103,000 160 16,480,000
01/08/2008 106,000 -3.00 ▼ -2.75 111,000 111,000 106,000 11,040 1,170,240,000
31/07/2008 109,000 3.00 ▲ 2.83 109,000 109,000 109,000 7,930 864,370,000
30/07/2008 106,000 3.00 ▲ 2.91 106,000 106,000 100,000 3,370 357,220,000
29/07/2008 103,000 3.00 ▲ 3.00 103,000 103,000 103,000 3,940 405,820,000
28/07/2008 100,000 1.00 ▲ 1.01 96,500 100,000 96,500 11,980 1,198,000,000
25/07/2008 99,000 -3.00 ▼ -2.94 99,000 99,000 99,000 710 70,290,000
24/07/2008 102,000 -3.00 ▼ -2.86 102,000 102,000 102,000 1,010 103,020,000
23/07/2008 105,000 -3.00 ▼ -2.78 105,000 105,000 105,000 10 1,050,000
22/07/2008 108,000 -3.00 ▼ -2.70 108,000 108,000 108,000 10 1,080,000
21/07/2008 111,000 -3.00 ▼ -2.63 111,000 111,000 111,000 10 1,110,000
18/07/2008 114,000 -3.00 ▼ -2.56 114,000 114,000 114,000 1,050 119,700,000
17/07/2008 117,000 -2.00 ▼ -1.68 120,000 120,000 117,000 4,420 517,140,000
16/07/2008 119,000 3.00 ▲ 2.59 119,000 119,000 118,000 16,720 1,989,680,000
15/07/2008 116,000 3.00 ▲ 2.65 115,000 116,000 113,000 12,410 1,439,560,000
14/07/2008 113,000 3.00 ▲ 2.73 108,000 113,000 108,000 11,430 1,291,590,000
11/07/2008 110,000 3.00 ▲ 2.80 108,000 110,000 107,000 15,230 1,675,300,000
10/07/2008 107,000 2.00 ▲ 1.90 103,000 107,000 103,000 7,200 770,400,000
09/07/2008 105,000 3.00 ▲ 2.94 105,000 105,000 102,000 9,320 978,600,000
08/07/2008 102,000 -3.00 ▼ -2.86 105,000 105,000 102,000 3,000 306,000,000
07/07/2008 105,000 -3.00 ▼ -2.78 111,000 111,000 105,000 34,760 3,649,800,000
04/07/2008 108,000 3.00 ▲ 2.86 108,000 108,000 108,000 11,460 1,237,680,000
03/07/2008 105,000 3.00 ▲ 2.94 105,000 105,000 105,000 12,710 1,334,550,000
02/07/2008 102,000 2.50 ▲ 2.51 102,000 102,000 102,000 22,320 2,276,640,000
01/07/2008 99,500 2.50 ▲ 2.58 99,500 99,500 99,500 4,860 483,570,000
30/06/2008 97,000 2.50 ▲ 2.65 97,000 97,000 97,000 7,470 724,590,000
27/06/2008 94,500 2.50 ▲ 2.72 94,000 94,500 92,000 5,200 491,400,000
26/06/2008 92,000 2.50 ▲ 2.79 92,000 92,000 92,000 18,060 1,661,520,000
25/06/2008 89,500 1.50 ▲ 1.70 85,500 90,000 85,500 21,990 1,968,105,000
24/06/2008 88,000 -2.50 ▼ -2.76 88,000 89,000 88,000 13,610 1,197,680,000
23/06/2008 90,500 -2.50 ▼ -2.69 90,500 91,000 90,500 8,370 757,485,000
20/06/2008 93,000 -2.50 ▼ -2.62 93,000 93,000 93,000 420 39,060,000
19/06/2008 95,500 -2.50 ▼ -2.55 95,500 95,500 95,500 10 955,000
18/06/2008 98,000 -1.50 ▼ -1.51 100,000 100,000 98,000 10,180 997,640,000
17/06/2008 99,500 1.50 ▲ 1.53 98,000 99,500 98,000 37,700 3,751,150,000
16/06/2008 98,000 0.50 ▲ 0.51 97,000 99,000 97,000 28,870 2,829,260,000
13/06/2008 97,500 1.50 ▲ 1.56 95,500 97,500 95,500 10,390 1,013,025,000
12/06/2008 96,000 -1.50 ▼ -1.54 96,000 97,000 96,000 17,490 1,679,040,000
11/06/2008 97,500 -1.50 ▼ -1.52 97,500 97,500 97,500 16,160 1,575,600,000
10/06/2008 99,000 -2.00 ▼ -1.98 99,000 99,000 99,000 50 4,950,000
09/06/2008 101,000 -2.00 ▼ -1.94 101,000 101,000 101,000 200 20,200,000
06/06/2008 103,000 -2.00 ▼ -1.90 103,000 103,000 103,000 410 42,230,000
05/06/2008 105,000 -2.00 ▼ -1.87 106,000 106,000 105,000 360 37,800,000
04/06/2008 107,000 -2.00 ▼ -1.83 107,000 107,000 107,000 10 1,070,000
03/06/2008 109,000 -2.00 ▼ -1.80 109,000 109,000 109,000 200 21,800,000
02/06/2008 111,000 -2.00 ▼ -1.77 111,000 111,000 111,000 4,370 485,070,000
30/05/2008 113,000 -2.00 ▼ -1.74 113,000 113,000 113,000 320 36,160,000
29/05/2008 115,000 0.00 ■■ 0.00 115,000 115,000 115,000 0 0
28/05/2008 115,000 0.00 ■■ 0.00 115,000 115,000 115,000 0 0
27/05/2008 115,000 0.00 ■■ 0.00 115,000 115,000 115,000 0 0
26/05/2008 115,000 -2.00 ▼ -1.71 115,000 115,000 115,000 320 36,800,000
23/05/2008 117,000 -2.00 ▼ -1.68 117,000 117,000 117,000 15,130 1,770,210,000
22/05/2008 119,000 -2.00 ▼ -1.65 119,000 119,000 119,000 410 48,790,000
21/05/2008 121,000 -2.00 ▼ -1.63 121,000 121,000 121,000 300 36,300,000
20/05/2008 123,000 -2.00 ▼ -1.60 126,000 126,000 123,000 7,550 928,650,000
19/05/2008 125,000 0.00 ■■ 0.00 125,000 127,000 125,000 7,280 910,000,000
16/05/2008 125,000 2.00 ▲ 1.63 123,000 125,000 123,000 26,200 3,275,000,000
15/05/2008 123,000 -2.00 ▼ -1.60 123,000 123,000 123,000 8,720 1,072,560,000
14/05/2008 125,000 -2.00 ▼ -1.57 125,000 125,000 125,000 7,260 907,500,000
13/05/2008 127,000 -2.00 ▼ -1.55 129,000 129,000 127,000 340 43,180,000
12/05/2008 129,000 -2.00 ▼ -1.53 129,000 129,000 129,000 5,030 648,870,000
09/05/2008 131,000 -2.00 ▼ -1.50 131,000 131,000 131,000 3,280 429,680,000
08/05/2008 133,000 -2.00 ▼ -1.48 133,000 133,000 133,000 5,480 728,840,000
07/05/2008 135,000 2.00 ▲ 1.50 135,000 135,000 132,000 56,340 7,605,900,000
06/05/2008 133,000 2.00 ▲ 1.53 133,000 133,000 133,000 24,620 3,274,460,000
05/05/2008 131,000 2.00 ▲ 1.55 131,000 131,000 131,000 30,290 3,967,990,000
29/04/2008 129,000 2.00 ▲ 1.57 129,000 129,000 129,000 9,700 1,251,300,000
28/04/2008 129,000 2.00 ▲ 1.57 127,000 129,000 127,000 11,820 1,524,780,000
25/04/2008 127,000 2.00 ▲ 1.60 127,000 127,000 127,000 13,920 1,767,840,000
24/04/2008 125,000 2.00 ▲ 1.63 121,000 125,000 121,000 22,980 2,872,500,000
23/04/2008 123,000 -2.00 ▼ -1.60 125,000 125,000 123,000 3,220 396,060,000
22/04/2008 125,000 -2.00 ▼ -1.57 125,000 125,000 125,000 15,640 1,955,000,000
21/04/2008 127,000 -2.00 ▼ -1.55 127,000 127,000 127,000 660 83,820,000
18/04/2008 129,000 1.00 ▲ 0.78 130,000 130,000 129,000 7,320 944,280,000
17/04/2008 128,000 2.00 ▲ 1.59 124,000 128,000 124,000 27,740 3,550,720,000
16/04/2008 126,000 -2.00 ▼ -1.56 126,000 126,000 126,000 10,710 1,349,460,000
11/04/2008 128,000 -2.00 ▼ -1.54 128,000 128,000 128,000 4,700 601,600,000
10/04/2008 130,000 0.00 ■■ 0.00 132,000 132,000 130,000 12,160 1,580,800,000
09/04/2008 130,000 2.00 ▲ 1.56 130,000 130,000 129,000 11,360 1,476,800,000
08/04/2008 128,000 2.00 ▲ 1.59 128,000 128,000 128,000 18,630 2,384,640,000
07/04/2008 126,000 2.00 ▲ 1.61 126,000 126,000 126,000 2,100 264,600,000
04/04/2008 124,000 1.00 ▲ 0.81 124,000 124,000 124,000 10 1,240,000
03/04/2008 123,000 1.00 ▲ 0.82 123,000 123,000 123,000 4,230 520,290,000
02/04/2008 122,000 1.00 ▲ 0.83 122,000 122,000 122,000 10 1,220,000
01/04/2008 121,000 1.00 ▲ 0.83 121,000 121,000 121,000 110 13,310,000
31/03/2008 120,000 1.00 ▲ 0.84 120,000 120,000 120,000 1,350 162,000,000
28/03/2008 119,000 1.00 ▲ 0.85 119,000 119,000 119,000 1,690 201,110,000
27/03/2008 118,000 1.00 ▲ 0.85 118,000 118,000 118,000 110 12,980,000
26/03/2008 117,000 2.00 ▲ 1.74 110,000 120,000 110,000 25,600 2,995,200,000
25/03/2008 115,000 -6.00 ▼ -4.96 115,000 115,000 115,000 5,950 684,250,000
24/03/2008 121,000 -6.00 ▼ -4.72 121,000 121,000 121,000 3,290 398,090,000
21/03/2008 127,000 0.00 ■■ 0.00 128,000 128,000 127,000 2,600 330,200,000
20/03/2008 127,000 3.00 ▲ 2.42 124,000 127,000 124,000 17,930 2,277,110,000
19/03/2008 124,000 -3.00 ▼ -2.36 124,000 129,000 124,000 3,830 474,920,000
18/03/2008 127,000 -6.00 ▼ -4.51 127,000 127,000 127,000 5,540 703,580,000
17/03/2008 133,000 -7.00 ▼ -5.00 138,000 138,000 133,000 8,670 1,153,110,000
14/03/2008 140,000 -5.00 ▼ -3.45 145,000 146,000 140,000 4,270 597,800,000
13/03/2008 145,000 -1.00 ▼ -0.68 146,000 147,000 145,000 5,000 725,000,000
12/03/2008 146,000 -1.00 ▼ -0.68 146,000 152,000 146,000 10,180 1,486,280,000
11/03/2008 147,000 -5.00 ▼ -3.29 145,000 147,000 145,000 8,900 1,308,300,000
10/03/2008 152,000 2.00 ▲ 1.33 157,000 157,000 150,000 18,590 2,825,680,000
07/03/2008 150,000 7.00 ▲ 4.90 150,000 150,000 150,000 13,050 1,957,500,000
06/03/2008 143,000 6.00 ▲ 4.38 143,000 143,000 143,000 3,470 496,210,000
05/03/2008 137,000 -7.00 ▼ -4.86 137,000 137,000 137,000 810 110,970,000
04/03/2008 144,000 -7.00 ▼ -4.64 144,000 144,000 144,000 1,020 146,880,000
03/03/2008 151,000 -7.00 ▼ -4.43 151,000 152,000 151,000 2,280 344,280,000
29/02/2008 158,000 -8.00 ▼ -4.82 173,000 173,000 158,000 4,450 703,100,000
28/02/2008 166,000 -8.00 ▼ -4.60 174,000 174,000 166,000 8,990 1,492,340,000
27/02/2008 174,000 -5.00 ▼ -2.79 180,000 184,000 174,000 4,170 725,580,000
26/02/2008 179,000 1.00 ▲ 0.56 180,000 182,000 174,000 6,840 1,224,360,000
25/02/2008 178,000 8.00 ▲ 4.71 178,000 178,000 177,000 1,840 327,520,000
22/02/2008 170,000 -1.00 ▼ -0.58 163,000 170,000 163,000 25,680 4,365,600,000
21/02/2008 171,000 -9.00 ▼ -5.00 171,000 171,000 171,000 18,190 3,110,490,000
20/02/2008 180,000 -5.00 ▼ -2.70 185,000 185,000 180,000 7,690 1,384,200,000
19/02/2008 185,000 -4.00 ▼ -2.12 189,000 189,000 183,000 750 138,750,000
18/02/2008 189,000 -3.00 ▼ -1.56 192,000 192,000 185,000 8,100 1,530,900,000
15/02/2008 192,000 -2.00 ▼ -1.03 192,000 192,000 192,000 250 48,000,000
14/02/2008 194,000 0.00 ■■ 0.00 194,000 194,000 186,000 11,300 2,192,200,000
13/02/2008 194,000 2.00 ▲ 1.04 194,000 194,000 185,000 11,420 2,215,480,000
12/02/2008 192,000 0.00 ■■ 0.00 184,000 192,000 184,000 5,910 1,134,720,000
01/02/2008 192,000 0.00 ■■ 0.00 192,000 192,000 190,000 4,400 844,800,000
31/01/2008 192,000 7.00 ▲ 3.78 184,000 192,000 182,000 18,100 3,475,200,000
30/01/2008 185,000 8.00 ▲ 4.52 185,000 185,000 182,000 10,660 1,972,100,000
29/01/2008 177,000 8.00 ▲ 4.73 170,000 177,000 168,000 9,820 1,738,140,000
28/01/2008 169,000 -5.00 ▼ -2.87 174,000 174,000 168,000 3,900 659,100,000
25/01/2008 174,000 -1.00 ▼ -0.57 168,000 175,000 168,000 10,280 1,788,720,000
24/01/2008 175,000 -9.00 ▼ -4.89 176,000 185,000 175,000 11,790 2,063,250,000
23/01/2008 184,000 0.00 ■■ 0.00 184,000 184,000 175,000 9,980 1,836,320,000
22/01/2008 184,000 -4.00 ▼ -2.13 183,000 185,000 182,000 6,000 1,104,000,000
21/01/2008 188,000 0.00 ■■ 0.00 183,000 188,000 183,000 1,430 268,840,000
18/01/2008 188,000 -1.00 ▼ -0.53 189,000 189,000 188,000 660 124,080,000
17/01/2008 189,000 -2.00 ▼ -1.05 190,000 190,000 185,000 1,950 368,550,000
16/01/2008 191,000 7.00 ▲ 3.80 184,000 193,000 180,000 3,630 693,330,000
15/01/2008 184,000 0.00 ■■ 0.00 176,000 184,000 176,000 12,130 2,231,920,000
14/01/2008 184,000 0.00 ■■ 0.00 184,000 184,000 180,000 12,670 2,331,280,000
11/01/2008 184,000 -4.00 ▼ -2.13 184,000 189,000 184,000 21,830 4,016,720,000
10/01/2008 188,000 0.00 ■■ 0.00 182,000 188,000 181,000 5,850 1,099,800,000
09/01/2008 188,000 0.00 ■■ 0.00 190,000 190,000 188,000 6,570 1,235,160,000
08/01/2008 188,000 0.00 ■■ 0.00 192,000 192,000 188,000 9,810 1,844,280,000
07/01/2008 188,000 -1.00 ▼ -0.53 185,000 188,000 180,000 9,500 1,786,000,000
04/01/2008 189,000 -1.00 ▼ -0.53 190,000 190,000 189,000 2,410 455,490,000
03/01/2008 190,000 -3.00 ▼ -1.55 193,000 193,000 190,000 8,720 1,656,800,000
02/01/2008 193,000 6.00 ▲ 3.21 193,000 193,000 191,000 2,680 517,240,000
28/12/2007 187,000 -3.00 ▼ -1.58 190,000 190,000 187,000 13,340 2,494,580,000
27/12/2007 190,000 0.00 ■■ 0.00 194,000 194,000 190,000 18,110 3,440,900,000
26/12/2007 190,000 0.00 ■■ 0.00 190,000 190,000 189,000 5,630 1,069,700,000
25/12/2007 190,000 -5.00 ▼ -2.56 195,000 195,000 190,000 12,320 2,340,800,000
24/12/2007 195,000 -5.00 ▼ -2.50 200,000 200,000 195,000 5,080 990,600,000
21/12/2007 200,000 2.00 ▲ 1.01 190,000 200,000 190,000 4,640 928,000,000
20/12/2007 198,000 0.00 ■■ 0.00 199,000 199,000 195,000 5,290 1,047,420,000
19/12/2007 198,000 6.00 ▲ 3.12 193,000 199,000 193,000 9,240 1,829,520,000
18/12/2007 192,000 -5.00 ▼ -2.54 190,000 197,000 190,000 7,930 1,522,560,000
17/12/2007 197,000 -10.00 ▼ -4.83 197,000 199,000 197,000 13,340 2,627,980,000
14/12/2007 207,000 -10.00 ▼ -4.61 207,000 209,000 207,000 12,460 2,579,220,000
13/12/2007 217,000 -3.00 ▼ -1.36 220,000 220,000 217,000 350 75,950,000
12/12/2007 220,000 -1.00 ▼ -0.45 220,000 221,000 220,000 2,380 523,600,000
11/12/2007 221,000 -1.00 ▼ -0.45 222,000 222,000 221,000 500 110,500,000
10/12/2007 222,000 2.00 ▲ 0.91 222,000 222,000 220,000 710 157,620,000
07/12/2007 220,000 -2.00 ▼ -0.90 218,000 221,000 218,000 6,890 1,515,800,000
06/12/2007 222,000 -1.00 ▼ -0.45 220,000 224,000 220,000 10,980 2,437,560,000
05/12/2007 223,000 -7.00 ▼ -3.04 227,000 228,000 223,000 9,900 2,207,700,000
04/12/2007 230,000 -1.00 ▼ -0.43 230,000 231,000 230,000 9,570 2,201,100,000
03/12/2007 231,000 -2.00 ▼ -0.86 230,000 232,000 228,000 3,640 840,840,000
30/11/2007 233,000 -1.00 ▼ -0.43 230,000 233,000 228,000 6,690 1,558,770,000
29/11/2007 234,000 0.00 ■■ 0.00 234,000 234,000 232,000 10,320 2,414,880,000
28/11/2007 234,000 0.00 ■■ 0.00 234,000 234,000 232,000 14,890 3,484,260,000
27/11/2007 234,000 0.00 ■■ 0.00 236,000 236,000 234,000 13,670 3,198,780,000
26/11/2007 234,000 11.00 ▲ 4.93 230,000 234,000 227,000 28,130 6,582,420,000
23/11/2007 223,000 0.00 ■■ 0.00 219,000 223,000 219,000 1,740 388,020,000
22/11/2007 223,000 0.00 ■■ 0.00 223,000 223,000 220,000 3,730 831,790,000
21/11/2007 223,000 1.00 ▲ 0.45 222,000 227,000 222,000 4,170 929,910,000
20/11/2007 222,000 -9.00 ▼ -3.90 225,000 228,000 222,000 7,600 1,687,200,000
19/11/2007 231,000 1.00 ▲ 0.43 227,000 232,000 227,000 13,680 3,160,080,000
16/11/2007 230,000 4.00 ▲ 1.77 234,000 234,000 226,000 21,580 4,963,400,000
15/11/2007 226,000 1.00 ▲ 0.44 222,000 226,000 222,000 23,800 5,378,800,000
14/11/2007 225,000 3.00 ▲ 1.35 222,000 225,000 222,000 5,250 1,181,250,000
13/11/2007 222,000 -10.00 ▼ -4.31 232,000 236,000 222,000 2,470 548,340,000
12/11/2007 232,000 10.00 ▲ 4.50 230,000 232,000 224,000 35,470 8,229,040,000
09/11/2007 222,000 -3.00 ▼ -1.33 220,000 222,000 220,000 5,310 1,178,820,000
08/11/2007 225,000 -4.00 ▼ -1.75 221,000 230,000 221,000 11,380 2,560,500,000
07/11/2007 229,000 -12.00 ▼ -4.98 241,000 241,000 229,000 3,870 886,230,000
06/11/2007 241,000 -4.00 ▼ -1.63 248,000 250,000 238,000 18,230 4,393,430,000
05/11/2007 245,000 6.00 ▲ 2.51 250,000 250,000 240,000 60,220 14,753,900,000
02/11/2007 239,000 11.00 ▲ 4.82 239,000 239,000 239,000 12,580 3,006,620,000
01/11/2007 228,000 10.00 ▲ 4.59 228,000 228,000 228,000 9,560 2,179,680,000
31/10/2007 218,000 10.00 ▲ 4.81 218,000 218,000 218,000 16,460 3,588,280,000
30/10/2007 208,000 9.00 ▲ 4.52 207,000 208,000 205,000 41,770 8,688,160,000
29/10/2007 199,000 -4.00 ▼ -1.97 203,000 203,000 193,000 11,930 2,374,070,000
26/10/2007 203,000 9.00 ▲ 4.64 195,000 203,000 195,000 31,510 6,396,530,000
25/10/2007 194,000 9.00 ▲ 4.86 194,000 194,000 185,000 73,250 14,210,500,000
24/10/2007 185,000 -1.00 ▼ -0.54 181,000 185,000 181,000 8,850 1,637,250,000
23/10/2007 186,000 -9.00 ▼ -4.62 190,000 190,000 186,000 25,690 4,778,340,000
22/10/2007 195,000 -5.00 ▼ -2.50 203,000 203,000 195,000 16,700 3,256,500,000
19/10/2007 200,000 6.00 ▲ 3.09 185,000 200,000 185,000 30,970 6,194,000,000
18/10/2007 194,000 9.00 ▲ 4.86 194,000 194,000 185,000 103,570 20,092,580,000
17/10/2007 185,000 8.00 ▲ 4.52 179,000 185,000 179,000 65,740 12,161,900,000
16/10/2007 177,000 8.00 ▲ 4.73 169,000 177,000 169,000 44,410 7,860,570,000
15/10/2007 169,000 0.00 ■■ 0.00 169,000 170,000 167,000 14,390 2,431,910,000
12/10/2007 169,000 -1.00 ▼ -0.59 170,000 170,000 168,000 21,480 3,630,120,000
11/10/2007 170,000 5.00 ▲ 3.03 170,000 170,000 165,000 36,560 6,215,200,000
10/10/2007 165,000 2.00 ▲ 1.23 161,000 165,000 161,000 14,230 2,347,950,000
09/10/2007 163,000 0.00 ■■ 0.00 163,000 165,000 163,000 12,590 2,052,170,000
08/10/2007 163,000 -3.00 ▼ -1.81 165,000 166,000 163,000 33,270 5,423,010,000
05/10/2007 166,000 -1.00 ▼ -0.60 167,000 168,000 166,000 16,050 2,664,300,000
04/10/2007 167,000 3.00 ▲ 1.83 165,000 167,000 165,000 31,610 5,278,870,000
03/10/2007 164,000 -3.00 ▼ -1.80 170,000 170,000 162,000 13,180 2,161,520,000
02/10/2007 167,000 1.00 ▲ 0.60 168,000 168,000 165,000 20,360 3,400,120,000
01/10/2007 166,000 7.00 ▲ 4.40 161,000 166,000 161,000 46,050 7,644,300,000
28/09/2007 159,000 2.00 ▲ 1.27 157,000 160,000 157,000 29,170 4,638,030,000
27/09/2007 157,000 -3.00 ▼ -1.88 155,000 159,000 155,000 19,630 3,081,910,000
26/09/2007 160,000 0.00 ■■ 0.00 160,000 161,000 160,000 31,980 5,116,800,000
25/09/2007 160,000 0.00 ■■ 0.00 160,000 168,000 160,000 49,420 7,907,200,000
24/09/2007 160,000 -1.00 ▼ -0.62 161,000 161,000 160,000 22,010 3,521,600,000
21/09/2007 161,000 -3.00 ▼ -1.83 161,000 164,000 160,000 11,520 1,854,720,000
20/09/2007 164,000 7.00 ▲ 4.46 161,000 164,000 159,000 37,680 6,179,520,000
19/09/2007 157,000 6.10 ▲ 4.04 155,000 157,000 154,000 37,710 5,920,470,000
18/09/2007 160,000 -2.00 ▼ -1.23 162,000 163,000 160,000 28,480 4,556,800,000
17/09/2007 162,000 2.00 ▲ 1.25 160,000 162,000 160,000 21,910 3,549,420,000
14/09/2007 160,000 -1.00 ▼ -0.62 160,000 161,000 160,000 16,270 2,603,200,000
13/09/2007 161,000 -2.00 ▼ -1.23 163,000 163,000 161,000 16,000 2,576,000,000
12/09/2007 163,000 3.00 ▲ 1.88 166,000 166,000 160,000 17,200 2,803,600,000
11/09/2007 160,000 -7.00 ▼ -4.19 163,000 166,000 160,000 56,230 8,996,800,000
10/09/2007 167,000 -1.00 ▼ -0.60 170,000 170,000 167,000 14,990 2,503,330,000
07/09/2007 168,000 -3.00 ▼ -1.75 169,000 170,000 168,000 22,860 3,840,480,000
06/09/2007 171,000 1.00 ▲ 0.59 170,000 171,000 169,000 47,310 8,090,010,000
05/09/2007 170,000 1.00 ▲ 0.59 171,000 172,000 167,000 30,430 5,173,100,000
04/09/2007 169,000 8.00 ▲ 4.97 162,000 169,000 162,000 24,080 4,069,520,000
31/08/2007 161,000 0.00 ■■ 0.00 161,000 162,000 161,000 26,620 4,285,820,000
30/08/2007 161,000 -4.00 ▼ -2.42 165,000 165,000 160,000 21,870 3,521,070,000
29/08/2007 165,000 5.00 ▲ 3.12 162,000 165,000 161,000 37,110 6,123,150,000
28/08/2007 160,000 7.00 ▲ 4.58 155,000 160,000 154,000 95,430 15,268,800,000
27/08/2007 153,000 2.00 ▲ 1.32 150,000 153,000 150,000 51,910 7,942,230,000
24/08/2007 151,000 2.00 ▲ 1.34 149,000 152,000 149,000 60,660 9,159,660,000
23/08/2007 149,000 -1.00 ▼ -0.67 149,000 149,000 146,000 10,290 1,533,210,000
22/08/2007 150,000 2.00 ▲ 1.35 148,000 150,000 148,000 39,070 5,860,500,000
21/08/2007 148,000 -2.00 ▼ -1.33 150,000 150,000 148,000 6,880 1,018,240,000
20/08/2007 150,000 6.00 ▲ 4.17 144,000 150,000 143,000 40,820 6,123,000,000
17/08/2007 144,000 -1.00 ▼ -0.69 144,000 144,000 143,000 10,090 1,452,960,000
16/08/2007 145,000 -2.00 ▼ -1.36 145,000 147,000 145,000 15,960 2,314,200,000
15/08/2007 147,000 -1.00 ▼ -0.68 148,000 148,000 145,000 17,400 2,557,800,000
14/08/2007 148,000 7.00 ▲ 4.96 145,000 148,000 143,000 79,650 11,788,200,000
13/08/2007 141,000 -4.00 ▼ -2.76 141,000 145,000 141,000 18,760 2,645,160,000
10/08/2007 145,000 -2.00 ▼ -1.36 148,000 148,000 145,000 32,860 4,764,700,000
09/08/2007 147,000 3.00 ▲ 2.08 144,000 147,000 142,000 22,980 3,378,060,000
08/08/2007 144,000 0.00 ■■ 0.00 149,000 149,000 144,000 42,340 6,096,960,000
07/08/2007 144,000 6.00 ▲ 4.35 138,000 144,000 136,000 46,030 6,628,320,000
06/08/2007 138,000 0.00 ■■ 0.00 137,000 138,000 137,000 15,490 2,137,620,000
03/08/2007 138,000 0.00 ■■ 0.00 138,000 138,000 138,000 17,140 2,365,320,000
02/08/2007 138,000 -4.00 ▼ -2.82 142,000 142,000 138,000 18,200 2,511,600,000
01/08/2007 142,000 6.00 ▲ 4.41 138,000 142,000 138,000 10,800 1,533,600,000
31/07/2007 136,000 0.00 ■■ 0.00 137,000 138,000 136,000 50,810 6,910,160,000
30/07/2007 136,000 -3.00 ▼ -2.16 136,000 138,000 136,000 11,790 1,603,440,000
27/07/2007 139,000 -2.00 ▼ -1.42 141,000 141,000 139,000 12,940 1,798,660,000
26/07/2007 141,000 -7.00 ▼ -4.73 148,000 148,000 141,000 42,130 5,940,330,000
25/07/2007 148,000 -1.00 ▼ -0.67 149,000 149,000 148,000 76,800 11,366,400,000
24/07/2007 149,000 7.00 ▲ 4.93 149,000 149,000 149,000 80,430 11,984,070,000
23/07/2007 142,000 6.00 ▲ 4.41 142,000 142,000 142,000 25,430 3,611,060,000
20/07/2007 136,000 -2.00 ▼ -1.45 138,000 138,000 136,000 44,490 6,050,640,000
19/07/2007 138,000 -6.00 ▼ -4.17 144,000 144,000 138,000 51,470 7,102,860,000
18/07/2007 144,000 -3.00 ▼ -2.04 149,000 149,000 144,000 27,130 3,906,720,000
17/07/2007 147,000 2.00 ▲ 1.38 145,000 147,000 145,000 33,880 4,980,360,000
16/07/2007 145,000 -7.00 ▼ -4.61 148,000 148,000 145,000 27,760 4,025,200,000
13/07/2007 152,000 1.00 ▲ 0.66 154,000 154,000 152,000 66,000 10,032,000,000
12/07/2007 151,000 -7.00 ▼ -4.43 151,000 151,000 151,000 70,960 10,714,960,000
11/07/2007 158,000 7.00 ▲ 4.64 158,000 158,000 158,000 81,210 12,831,180,000
10/07/2007 151,000 7.00 ▲ 4.86 151,000 151,000 151,000 67,950 10,260,450,000
09/07/2007 144,000 6.00 ▲ 4.35 139,000 144,000 140,000 112,970 16,267,680,000
06/07/2007 138,000 5.00 ▲ 3.76 131,000 139,000 131,000 105,860 14,608,680,000
05/07/2007 133,000 -2.00 ▼ -1.48 135,000 135,000 133,000 91,490 12,168,170,000
04/07/2007 135,000 5.00 ▲ 3.85 133,000 135,000 133,000 170,140 22,968,900,000
03/07/2007 130,000 0.00 ■■ 0.00 130,000 130,000 130,000 147,680 19,198,400,000
02/07/2007 130,000 6.00 ▲ 4.84 130,000 130,000 130,000 295,270 38,385,100,000
29/06/2007 124,000 5.00 ▲ 4.20 120,000 124,000 120,000 54,150 6,714,600,000
28/06/2007 119,000 -3.00 ▼ -2.46 122,000 122,000 119,000 54,400 6,473,600,000
27/06/2007 122,000 -5.00 ▼ -3.94 126,000 126,000 122,000 44,870 5,474,140,000
26/06/2007 127,000 4.00 ▲ 3.25 125,000 127,000 125,000 82,660 10,497,820,000
25/06/2007 123,000 0.00 ■■ 0.00 123,000 123,000 123,000 61,730 7,592,790,000
22/06/2007 123,000 5.00 ▲ 4.24 123,000 123,000 120,000 66,420 8,169,660,000
21/06/2007 118,000 -6.00 ▼ -4.84 124,000 124,000 118,000 52,800 6,230,400,000
20/06/2007 124,000 -3.00 ▼ -2.36 133,000 133,000 124,000 166,010 20,585,240,000
19/06/2007 127,000 6.00 ▲ 4.96 127,000 127,000 127,000 59,250 7,524,750,000
18/06/2007 121,000 5.00 ▲ 4.31 121,000 121,000 121,000 43,590 5,274,390,000
15/06/2007 116,000 5.00 ▲ 4.50 116,000 116,000 116,000 102,640 11,906,240,000
14/06/2007 111,000 5.00 ▲ 4.72 111,000 111,000 110,000 31,330 3,477,630,000
13/06/2007 106,000 -4.00 ▼ -3.64 111,000 111,000 106,000 50,700 5,374,200,000
12/06/2007 110,000 5.00 ▲ 4.76 110,000 110,000 110,000 66,600 7,326,000,000
11/06/2007 105,000 0.00 ■■ 0.00 105,000 105,000 105,000 5,650 593,250,000
08/06/2007 105,000 -2.00 ▼ -1.87 107,000 107,000 105,000 17,360 1,822,800,000
07/06/2007 107,000 3.00 ▲ 2.88 107,000 107,000 105,000 11,450 1,225,150,000
06/06/2007 104,000 0.00 ■■ 0.00 105,000 105,000 104,000 24,450 2,542,800,000
05/06/2007 104,000 -1.00 ▼ -0.95 105,000 105,000 104,000 11,600 1,206,400,000
04/06/2007 105,000 -2.00 ▼ -1.87 105,000 105,000 105,000 22,980 2,412,900,000
01/06/2007 107,000 -2.00 ▼ -1.83 109,000 109,000 107,000 13,700 1,465,900,000
31/05/2007 109,000 0.00 ■■ 0.00 109,000 109,000 109,000 15,180 1,654,620,000
30/05/2007 109,000 0.00 ■■ 0.00 109,000 109,000 106,000 6,850 746,650,000
29/05/2007 109,000 0.00 ■■ 0.00 109,000 109,000 109,000 21,240 2,315,160,000
28/05/2007 109,000 -1.00 ▼ -0.91 110,000 110,000 108,000 8,460 922,140,000
25/05/2007 110,000 -2.00 ▼ -1.79 108,000 110,000 108,000 5,790 636,900,000
24/05/2007 112,000 -3.00 ▼ -2.61 112,000 115,000 112,000 14,510 1,625,120,000
23/05/2007 115,000 3.00 ▲ 2.68 117,000 117,000 115,000 39,790 4,575,850,000
22/05/2007 112,000 4.00 ▲ 3.70 108,000 112,000 108,000 29,360 3,288,320,000
21/05/2007 108,000 1.00 ▲ 0.93 107,000 108,000 107,000 12,960 1,399,680,000
18/05/2007 107,000 -1.00 ▼ -0.93 108,000 108,000 107,000 17,090 1,828,630,000
17/05/2007 108,000 3.00 ▲ 2.86 105,000 108,000 105,000 7,810 843,480,000
16/05/2007 105,000 -3.00 ▼ -2.78 105,000 105,000 105,000 13,140 1,379,700,000
15/05/2007 108,000 0.00 ■■ 0.00 108,000 108,000 108,000 28,550 3,083,400,000
14/05/2007 108,000 0.00 ■■ 0.00 110,000 110,000 108,000 7,800 842,400,000
11/05/2007 108,000 -2.00 ▼ -1.82 105,000 108,000 105,000 13,680 1,477,440,000
10/05/2007 110,000 -2.00 ▼ -1.79 110,000 110,000 110,000 1,440 158,400,000
09/05/2007 112,000 2.00 ▲ 1.82 112,000 112,000 112,000 32,130 3,598,560,000
08/05/2007 110,000 5.00 ▲ 4.76 110,000 110,000 110,000 32,580 3,583,800,000
07/05/2007 105,000 5.00 ▲ 5.00 99,000 105,000 99,000 19,280 2,024,400,000
04/05/2007 100,000 -1.00 ▼ -0.99 98,000 100,000 98,000 10,030 1,003,000,000
03/05/2007 101,000 -1.00 ▼ -0.98 102,000 102,000 101,000 9,820 991,820,000
02/05/2007 102,000 0.00 ■■ 0.00 106,000 106,000 102,000 4,100 418,200,000
25/04/2007 102,000 -3.00 ▼ -2.86 100,000 102,000 100,000 24,650 2,514,300,000
24/04/2007 105,000 -5.00 ▼ -4.55 107,000 107,000 105,000 1,300 136,500,000
23/04/2007 110,000 -5.00 ▼ -4.35 110,000 110,000 110,000 13,020 1,432,200,000
20/04/2007 115,000 0.00 ■■ 0.00 115,000 115,000 115,000 8,270 951,050,000
19/04/2007 115,000 3.00 ▲ 2.68 117,000 117,000 115,000 13,440 1,545,600,000
18/04/2007 112,000 5.00 ▲ 4.67 107,000 112,000 107,000 4,130 462,560,000
17/04/2007 107,000 -4.80 ▼ -4.29 107,000 107,000 107,000 27,440 2,936,080,000
16/04/2007 124,000 -4.00 ▼ -3.12 127,000 127,000 124,000 20,470 2,538,280,000
13/04/2007 128,000 -1.00 ▼ -0.78 123,000 128,000 123,000 13,870 1,775,360,000
12/04/2007 129,000 -1.00 ▼ -0.77 130,000 130,000 129,000 19,880 2,564,520,000
11/04/2007 130,000 -2.00 ▼ -1.52 132,000 132,000 130,000 15,010 1,951,300,000
10/04/2007 132,000 5.00 ▲ 3.94 130,000 132,000 130,000 19,410 2,562,120,000
09/04/2007 127,000 0.00 ■■ 0.00 127,000 127,000 127,000 6,250 793,750,000
06/04/2007 127,000 -1.00 ▼ -0.78 124,000 127,000 124,000 10,340 1,313,180,000
05/04/2007 128,000 1.00 ▲ 0.79 127,000 128,000 127,000 15,590 1,995,520,000
04/04/2007 127,000 0.00 ■■ 0.00 122,000 127,000 122,000 5,920 751,840,000
03/04/2007 127,000 -5.00 ▼ -3.79 129,000 129,000 126,000 10,000 1,270,000,000
02/04/2007 132,000 0.00 ■■ 0.00 132,000 132,000 132,000 21,160 2,793,120,000
30/03/2007 132,000 6.00 ▲ 4.76 132,000 132,000 132,000 37,520 4,952,640,000
29/03/2007 126,000 6.00 ▲ 5.00 126,000 126,000 126,000 23,540 2,966,040,000
28/03/2007 120,000 2.00 ▲ 1.69 113,000 120,000 113,000 49,710 5,965,200,000
27/03/2007 118,000 -6.00 ▼ -4.84 118,000 118,000 118,000 22,630 2,670,340,000
26/03/2007 124,000 -6.00 ▼ -4.62 125,000 125,000 124,000 18,780 2,328,720,000
23/03/2007 130,000 -5.00 ▼ -3.70 135,000 135,000 130,000 18,230 2,369,900,000
22/03/2007 135,000 -5.00 ▼ -3.57 138,000 138,000 135,000 18,690 2,523,150,000
21/03/2007 140,000 -3.00 ▼ -2.10 137,000 140,000 136,000 9,590 1,342,600,000
20/03/2007 143,000 -2.00 ▼ -1.38 141,000 145,000 143,000 30,030 4,294,290,000
19/03/2007 145,000 -3.00 ▼ -2.03 148,000 148,000 145,000 21,240 3,079,800,000
16/03/2007 148,000 7.00 ▲ 4.96 141,000 148,000 141,000 12,010 1,777,480,000
15/03/2007 141,000 -7.00 ▼ -4.73 145,000 145,000 141,000 5,670 799,470,000
14/03/2007 148,000 -2.00 ▼ -1.33 148,000 152,000 148,000 42,340 6,266,320,000
13/03/2007 150,000 6.00 ▲ 4.17 150,000 150,000 145,000 62,280 9,342,000,000
12/03/2007 144,000 1.00 ▲ 0.70 144,000 144,000 143,000 33,720 4,855,680,000
09/03/2007 143,000 -2.00 ▼ -1.38 144,000 145,000 143,000 11,540 1,650,220,000
08/03/2007 145,000 0.00 ■■ 0.00 145,000 145,000 145,000 27,390 3,971,550,000
07/03/2007 145,000 2.00 ▲ 1.40 145,000 145,000 145,000 18,980 2,752,100,000
06/03/2007 143,000 -2.00 ▼ -1.38 143,000 146,000 143,000 42,730 6,110,390,000
05/03/2007 145,000 2.00 ▲ 1.40 145,000 145,000 143,000 44,210 6,410,450,000
02/03/2007 143,000 0.00 ■■ 0.00 145,000 145,000 143,000 48,820 6,981,260,000
01/03/2007 143,000 0.00 ■■ 0.00 143,000 145,000 143,000 25,870 3,699,410,000
28/02/2007 143,000 -7.00 ▼ -4.67 143,000 146,000 143,000 17,630 2,521,090,000
27/02/2007 150,000 5.00 ▲ 3.45 150,000 152,000 148,000 80,190 12,028,500,000
26/02/2007 145,000 3.00 ▲ 2.11 145,000 145,000 144,000 45,490 6,596,050,000
15/02/2007 142,000 2.00 ▲ 1.43 142,000 142,000 140,000 36,370 5,164,540,000
14/02/2007 140,000 3.00 ▲ 2.19 140,000 141,000 136,000 53,510 7,491,400,000
13/02/2007 137,000 2.00 ▲ 1.48 137,000 137,000 136,000 26,550 3,637,350,000
12/02/2007 135,000 2.00 ▲ 1.50 135,000 135,000 135,000 32,160 4,341,600,000
09/02/2007 133,000 -7.00 ▼ -5.00 133,000 133,000 133,000 28,970 3,853,010,000
08/02/2007 140,000 6.00 ▲ 4.48 140,000 140,000 140,000 79,680 11,155,200,000
07/02/2007 134,000 6.00 ▲ 4.69 134,000 134,000 134,000 83,850 11,235,900,000
06/02/2007 128,000 -2.00 ▼ -1.54 128,000 130,000 128,000 66,210 8,474,880,000
05/02/2007 130,000 -5.00 ▼ -3.70 130,000 135,000 130,000 23,530 3,058,900,000
02/02/2007 135,000 -3.00 ▼ -2.17 135,000 135,000 135,000 88,700 11,974,500,000
01/02/2007 138,000 0.00 ■■ 0.00 141,000 141,000 138,000 104,890 14,474,820,000
31/01/2007 138,000 6.00 ▲ 4.55 138,000 138,000 138,000 138,870 19,164,060,000
30/01/2007 132,000 6.00 ▲ 4.76 132,000 132,000 132,000 39,230 5,178,360,000
29/01/2007 126,000 6.00 ▲ 5.00 126,000 126,000 126,000 68,730 8,659,980,000
26/01/2007 120,000 2.00 ▲ 1.69 120,000 120,000 120,000 68,980 8,277,600,000
25/01/2007 118,000 -2.00 ▼ -1.67 118,000 118,000 116,000 39,090 4,612,620,000
24/01/2007 120,000 -1.00 ▼ -0.83 122,000 122,000 120,000 96,830 11,619,600,000
23/01/2007 121,000 1.00 ▲ 0.83 120,000 121,000 120,000 65,400 7,913,400,000
22/01/2007 120,000 -2.00 ▼ -1.64 116,000 120,000 116,000 38,260 4,591,200,000
19/01/2007 122,000 4.00 ▲ 3.39 120,000 122,000 120,000 63,440 7,739,680,000
18/01/2007 118,000 2.00 ▲ 1.72 111,000 118,000 111,000 59,940 7,072,920,000
17/01/2007 116,000 -6.00 ▼ -4.92 120,000 120,000 116,000 44,580 5,171,280,000
16/01/2007 122,000 -4.00 ▼ -3.17 125,000 125,000 122,000 38,020 4,638,440,000
15/01/2007 126,000 2.00 ▲ 1.61 126,000 126,000 126,000 43,810 5,520,060,000
12/01/2007 124,000 5.00 ▲ 4.20 124,000 124,000 124,000 70,430 8,733,320,000
11/01/2007 119,000 5.00 ▲ 4.39 117,000 119,000 117,000 131,220 15,615,180,000
10/01/2007 114,000 4.00 ▲ 3.64 112,000 114,000 112,000 92,650 10,562,100,000
09/01/2007 110,000 0.00 ■■ 0.00 110,000 110,000 110,000 119,530 13,148,300,000
08/01/2007 110,000 2.00 ▲ 1.85 113,000 113,000 110,000 98,860 10,874,600,000
05/01/2007 108,000 3.00 ▲ 2.86 110,000 110,000 108,000 123,610 13,349,880,000
04/01/2007 105,000 5.00 ▲ 5.00 105,000 105,000 105,000 43,650 4,583,250,000
03/01/2007 100,000 0.00 ■■ 0.00 100,000 100,000 98,000 34,780 3,478,000,000
02/01/2007 100,000 0.00 ■■ 0.00 100,000 100,000 100,000 33,390 3,339,000,000
29/12/2006 100,000 0.00 ■■ 0.00 100,000 100,000 98,500 34,500 3,450,000,000
28/12/2006 100,000 0.00 ■■ 0.00 100,000 100,000 99,000 57,710 5,771,000,000
27/12/2006 100,000 2.00 ▲ 2.04 100,000 100,000 100,000 97,420 9,742,000,000
26/12/2006 98,000 3.00 ▲ 3.16 99,500 99,500 97,000 80,250 7,864,500,000
25/12/2006 95,000 4.50 ▲ 4.97 88,000 95,000 88,000 26,850 2,550,750,000
22/12/2006 90,500 -4.50 ▼ -4.74 90,500 90,500 90,500 26,950 2,438,975,000
21/12/2006 95,000 -1.50 ▼ -1.55 96,500 96,500 95,000 55,170 5,241,150,000
20/12/2006 96,500 0.50 ▲ 0.52 96,000 96,500 96,000 48,390 4,669,635,000
19/12/2006 96,000 -2.00 ▼ -2.04 96,000 96,000 96,000 30,160 2,895,360,000
18/12/2006 98,000 -1.00 ▼ -1.01 99,000 99,000 96,000 47,200 4,625,600,000
15/12/2006 99,000 -1.00 ▼ -1.00 100,000 100,000 99,000 84,120 8,327,880,000
14/12/2006 100,000 0.00 ■■ 0.00 100,000 103,000 100,000 58,750 5,875,000,000
13/12/2006 100,000 -3.00 ▼ -2.91 98,000 100,000 98,000 87,350 8,735,000,000
12/12/2006 103,000 0.00 ■■ 0.00 107,000 107,000 103,000 92,600 9,537,800,000
11/12/2006 103,000 4.00 ▲ 4.04 103,000 103,000 103,000 73,020 7,521,060,000
08/12/2006 99,000 4.00 ▲ 4.21 99,000 99,000 99,000 18,700 1,851,300,000
07/12/2006 95,000 4.50 ▲ 4.97 86,500 95,000 86,500 216,560 20,573,200,000
06/12/2006 90,500 -4.50 ▼ -4.74 90,500 90,500 90,500 3,250 294,125,000
05/12/2006 95,000 -5.00 ▼ -5.00 96,000 96,000 95,000 89,420 8,494,900,000
04/12/2006 100,000 0.00 ■■ 0.00 100,000 100,000 100,000 62,050 6,205,000,000
01/01/1970 41,800 0.00 ■■ 0.00 41,800 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