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 ĐT & XD Thủy lợi Lâm Đồng
Lam Dong Investment & Hydraulic Construction JSC
Mã CK:      LHC      47.50      ▲ +0.10 (+0.21%)      (cập nhật 10:15 17/04/2024)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.lhc.com.vn
LHC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
17/04/2024 47,500 0.10 ▲ 0.21 47,400 47,500 47,000 10,620 504,450,000
16/04/2024 47,400 -0.10 ▼ -0.21 47,500 47,500 46,100 1,440 68,256,000
15/04/2024 47,500 -0.20 ▼ -0.42 47,700 47,800 47,000 9,150 434,625,000
12/04/2024 47,700 0.20 ▲ 0.42 47,500 47,800 47,300 3,100 147,870,000
11/04/2024 47,500 0.00 ■■ 0.00 47,500 47,500 47,000 670 31,825,000
10/04/2024 47,500 0.50 ▲ 1.05 47,000 47,800 47,000 5,090 241,775,000
09/04/2024 47,000 -0.50 ▼ -1.06 47,500 47,700 47,000 560 26,320,000
08/04/2024 47,500 0.40 ▲ 0.84 47,100 47,900 47,000 2,110 100,225,000
05/04/2024 47,500 -0.30 ▼ -0.63 47,800 50,800 47,500 170 8,075,000
04/04/2024 47,800 0.00 ■■ 0.00 47,800 47,800 47,100 1,080 51,624,000
03/04/2024 47,800 0.10 ▲ 0.21 47,700 47,800 47,100 3,290 157,262,000
02/04/2024 47,700 -0.10 ▼ -0.21 47,800 47,700 47,500 2,050 97,785,000
01/04/2024 47,800 0.00 ■■ 0.00 47,800 47,800 47,000 2,660 127,148,000
29/03/2024 47,800 -0.20 ▼ -0.42 48,000 48,000 47,000 10,430 498,554,000
28/03/2024 48,000 -0.50 ▼ -1.04 48,500 48,000 47,200 3,170 152,160,000
27/03/2024 48,500 0.70 ▲ 1.44 47,800 48,900 48,000 4,790 232,315,000
26/03/2024 47,800 -0.10 ▼ -0.21 47,900 48,500 47,500 3,510 167,778,000
25/03/2024 47,900 -0.10 ▼ -0.21 48,000 48,000 47,800 590 28,261,000
22/03/2024 48,000 -0.90 ▼ -1.88 48,900 48,700 48,000 1,130 54,240,000
21/03/2024 48,900 -0.60 ▼ -1.23 49,500 48,900 48,000 1,750 85,575,000
20/03/2024 49,500 0.00 ■■ 0.00 49,500 49,500 47,000 420 20,790,000
19/03/2024 49,500 0.60 ▲ 1.21 48,900 49,800 48,000 1,510 74,745,000
18/03/2024 49,900 0.10 ▲ 0.20 49,800 50,000 47,500 1,560 77,844,000
15/03/2024 49,800 -0.10 ▼ -0.20 49,900 50,000 49,500 3,940 196,212,000
14/03/2024 49,900 -0.10 ▼ -0.20 50,000 50,000 49,900 740 36,926,000
13/03/2024 50,000 0.00 ■■ 0.00 50,000 52,000 49,900 1,810 90,500,000
12/03/2024 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 250 12,500,000
11/03/2024 50,000 0.00 ■■ 0.00 50,000 50,000 49,900 740 37,000,000
08/03/2024 50,000 -0.30 ▼ -0.60 50,300 50,000 49,900 590 29,500,000
07/03/2024 50,300 0.30 ▲ 0.60 50,000 50,400 50,000 380 19,114,000
06/03/2024 50,000 -0.70 ▼ -1.40 50,700 50,700 50,000 1,410 70,500,000
05/03/2024 50,700 0.00 ■■ 0.00 50,700 50,700 50,700 130 6,591,000
04/03/2024 50,700 -0.30 ▼ -0.59 51,000 50,700 50,700 160 8,112,000
01/03/2024 51,000 0.00 ■■ 0.00 51,000 0 0 0 0
29/02/2024 51,000 0.50 ▲ 0.98 50,500 51,000 50,000 990 50,490,000
28/02/2024 50,500 0.30 ▲ 0.59 50,200 51,000 50,000 180 9,090,000
27/02/2024 50,200 0.00 ■■ 0.00 50,200 50,200 50,000 670 33,634,000
26/02/2024 50,200 0.00 ■■ 0.00 50,200 52,000 50,000 900 45,180,000
23/02/2024 50,200 -0.80 ▼ -1.59 51,000 50,900 50,200 1,990 99,898,000
22/02/2024 51,000 0.00 ■■ 0.00 51,000 51,000 50,600 330 16,830,000
21/02/2024 51,000 -0.50 ▼ -0.98 51,500 51,400 51,000 580 29,580,000
20/02/2024 51,500 0.00 ■■ 0.00 51,500 51,500 51,500 1,500 77,250,000
19/02/2024 51,500 0.00 ■■ 0.00 51,500 51,500 51,500 1,600 82,400,000
16/02/2024 51,500 0.00 ■■ 0.00 51,500 0 0 0 0
15/02/2024 51,500 -0.40 ▼ -0.78 51,900 51,900 51,000 12,400 638,600,000
07/02/2024 51,900 0.10 ▲ 0.19 51,800 51,900 51,000 14,100 731,790,000
06/02/2024 51,800 0.30 ▲ 0.58 51,500 51,800 49,000 1,100 56,980,000
05/02/2024 51,500 -0.50 ▼ -0.97 52,000 51,500 50,200 22,300 1,148,450,000
02/02/2024 52,000 0.00 ■■ 0.00 52,000 52,000 51,000 6,400 332,800,000
01/02/2024 52,000 0.10 ▲ 0.19 51,900 52,000 51,500 4,200 218,400,000
31/01/2024 51,900 0.00 ■■ 0.00 51,900 51,900 51,200 8,300 430,770,000
30/01/2024 51,900 -0.10 ▼ -0.19 52,000 51,900 51,300 12,700 659,130,000
29/01/2024 52,000 0.00 ■■ 0.00 52,000 52,000 51,500 2,200 114,400,000
26/01/2024 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 1,600 83,200,000
25/01/2024 52,000 0.50 ▲ 0.96 51,500 52,500 51,500 57,300 2,979,600,000
24/01/2024 51,500 -0.90 ▼ -1.75 52,400 51,500 51,500 3,000 154,500,000
23/01/2024 52,400 0.00 ■■ 0.00 52,400 0 0 0 0
22/01/2024 52,400 -0.80 ▼ -1.53 53,200 52,400 52,000 5,000 262,000,000
19/01/2024 53,200 0.90 ▲ 1.69 52,300 53,200 52,000 69,200 3,681,440,000
18/01/2024 52,300 -0.20 ▼ -0.38 52,500 52,300 51,200 39,800 2,081,540,000
17/01/2024 52,500 0.00 ■■ 0.00 52,500 52,500 51,700 1,800 94,500,000
16/01/2024 52,500 -1.00 ▼ -1.90 53,500 53,300 52,000 42,900 2,252,250,000
15/01/2024 53,500 1.30 ▲ 2.43 52,200 53,500 51,500 10,900 583,150,000
12/01/2024 52,200 0.20 ▲ 0.38 52,000 52,200 51,000 5,400 281,880,000
11/01/2024 52,000 -0.50 ▼ -0.96 52,500 53,500 52,000 7,400 384,800,000
10/01/2024 52,500 0.00 ■■ 0.00 52,500 0 0 0 0
09/01/2024 52,500 0.00 ■■ 0.00 52,500 52,900 52,500 5,000 262,500,000
08/01/2024 52,500 0.00 ■■ 0.00 52,500 53,500 52,500 8,200 430,500,000
05/01/2024 52,500 1.00 ▲ 1.90 51,500 55,000 51,600 18,800 987,000,000
04/01/2024 51,500 -1.00 ▼ -1.94 52,500 51,500 51,500 1,000 51,500,000
03/01/2024 52,500 0.00 ■■ 0.00 52,500 52,500 52,000 3,100 162,750,000
02/01/2024 52,500 -0.10 ▼ -0.19 52,600 52,800 51,800 8,300 435,750,000
29/12/2023 52,600 0.00 ■■ 0.00 52,600 52,600 52,600 2,000 105,200,000
28/12/2023 52,600 -0.30 ▼ -0.57 52,900 53,600 51,500 21,300 1,120,380,000
27/12/2023 52,900 0.90 ▲ 1.70 52,000 52,900 50,900 2,000 105,800,000
26/12/2023 52,000 -0.50 ▼ -0.96 52,500 53,000 52,000 28,500 1,482,000,000
25/12/2023 52,500 0.00 ■■ 0.00 52,500 52,800 52,000 20,700 1,086,750,000
22/12/2023 52,500 1.40 ▲ 2.67 51,100 53,000 51,000 38,100 2,000,250,000
21/12/2023 51,100 -0.90 ▼ -1.76 52,000 51,700 51,000 15,800 807,380,000
20/12/2023 52,000 0.00 ■■ 0.00 52,000 52,000 51,000 4,500 234,000,000
19/12/2023 52,000 0.10 ▲ 0.19 51,900 52,000 50,700 5,800 301,600,000
18/12/2023 51,900 -0.60 ▼ -1.16 52,500 51,900 51,900 51,500 2,672,850,000
15/12/2023 52,500 0.00 ■■ 0.00 52,500 52,500 51,500 9,500 498,750,000
14/12/2023 52,500 0.30 ▲ 0.57 52,200 52,500 52,500 1,000 52,500,000
13/12/2023 52,200 -0.10 ▼ -0.19 52,300 52,200 51,500 3,500 182,700,000
12/12/2023 52,300 0.30 ▲ 0.57 52,000 52,400 52,000 400 20,920,000
11/12/2023 52,000 -0.50 ▼ -0.96 52,500 52,500 52,000 3,400 176,800,000
08/12/2023 52,500 -0.30 ▼ -0.57 52,800 52,500 52,000 3,400 178,500,000
07/12/2023 52,800 0.90 ▲ 1.70 51,900 52,800 51,700 1,300 68,640,000
06/12/2023 51,900 0.20 ▲ 0.39 51,700 52,100 51,600 5,200 269,880,000
05/12/2023 51,700 -1.10 ▼ -2.13 52,800 51,700 51,700 1,200 62,040,000
04/12/2023 52,800 0.00 ■■ 0.00 52,800 52,800 52,000 3,000 158,400,000
01/12/2023 52,800 0.00 ■■ 0.00 52,800 0 0 0 0
30/11/2023 52,800 0.00 ■■ 0.00 52,800 52,800 52,800 500 26,400,000
29/11/2023 52,800 0.00 ■■ 0.00 52,800 52,800 52,500 1,200 63,360,000
28/11/2023 52,800 0.00 ■■ 0.00 52,800 52,800 52,300 5,200 274,560,000
27/11/2023 52,800 0.20 ▲ 0.38 52,600 53,000 52,100 26,200 1,383,360,000
24/11/2023 52,600 -1.30 ▼ -2.47 53,900 53,800 52,100 20,300 1,067,780,000
23/11/2023 53,900 0.00 ■■ 0.00 53,900 53,900 52,500 8,700 468,930,000
22/11/2023 53,900 1.00 ▲ 1.86 52,900 53,900 52,400 600 32,340,000
21/11/2023 52,900 -0.40 ▼ -0.76 53,300 54,900 52,000 104,300 5,517,470,000
20/11/2023 53,300 0.00 ■■ 0.00 53,300 53,300 52,900 2,200 117,260,000
17/11/2023 53,300 0.30 ▲ 0.56 53,000 53,300 52,000 114,800 6,118,840,000
16/11/2023 53,000 0.40 ▲ 0.75 52,600 53,000 52,300 3,900 206,700,000
15/11/2023 52,600 -0.40 ▼ -0.76 53,000 52,600 52,600 500 26,300,000
14/11/2023 53,000 1.00 ▲ 1.89 52,000 53,000 52,000 20,800 1,102,400,000
13/11/2023 52,000 -0.70 ▼ -1.35 52,700 52,900 50,800 38,000 1,976,000,000
10/11/2023 52,700 0.60 ▲ 1.14 52,100 52,700 51,900 9,600 505,920,000
09/11/2023 52,100 0.10 ▲ 0.19 52,000 52,100 51,000 14,300 745,030,000
08/11/2023 52,000 0.60 ▲ 1.15 51,400 52,900 51,100 14,200 738,400,000
07/11/2023 51,400 -1.50 ▼ -2.92 52,900 52,000 51,000 6,200 318,680,000
06/11/2023 52,900 0.40 ▲ 0.76 52,500 54,000 52,000 1,100 58,190,000
03/11/2023 52,500 0.50 ▲ 0.95 52,000 52,500 51,100 3,100 162,750,000
02/11/2023 52,000 -0.80 ▼ -1.54 52,800 54,000 52,000 4,300 223,600,000
01/11/2023 52,800 0.00 ■■ 0.00 52,800 0 0 0 0
31/10/2023 52,800 0.80 ▲ 1.52 52,000 52,800 50,800 1,800 95,040,000
30/10/2023 52,000 -0.70 ▼ -1.35 52,700 53,000 52,000 10,700 556,400,000
27/10/2023 52,700 0.10 ▲ 0.19 52,600 53,200 50,700 2,300 121,210,000
26/10/2023 52,600 -1.20 ▼ -2.28 53,800 52,600 51,600 2,700 142,020,000
25/10/2023 53,800 0.80 ▲ 1.49 53,000 54,000 51,500 1,000 53,800,000
24/10/2023 53,000 -1.40 ▼ -2.64 54,400 53,100 52,400 6,800 360,400,000
23/10/2023 54,400 0.40 ▲ 0.74 54,000 54,500 52,000 4,600 250,240,000
20/10/2023 54,000 0.90 ▲ 1.67 53,100 54,000 52,200 600 32,400,000
19/10/2023 53,100 -1.90 ▼ -3.58 55,000 54,000 53,100 5,600 297,360,000
18/10/2023 55,000 -1.90 ▼ -3.45 56,900 55,000 54,000 1,300 71,500,000
17/10/2023 56,900 1.40 ▲ 2.46 55,500 56,900 53,200 1,200 68,280,000
16/10/2023 55,500 1.20 ▲ 2.16 54,300 56,900 55,500 400 22,200,000
13/10/2023 54,300 -2.70 ▼ -4.97 57,000 58,000 54,300 3,300 179,190,000
12/10/2023 57,000 -0.90 ▼ -1.58 57,900 58,300 57,000 2,100 119,700,000
11/10/2023 57,900 0.30 ▲ 0.52 57,600 58,300 57,900 200 11,580,000
10/10/2023 57,600 0.70 ▲ 1.22 56,900 57,900 56,800 11,000 633,600,000
09/10/2023 56,900 0.90 ▲ 1.58 56,000 56,900 56,300 8,300 472,270,000
06/10/2023 56,000 1.30 ▲ 2.32 54,700 56,000 52,400 9,500 532,000,000
05/10/2023 54,700 1.60 ▲ 2.93 53,100 55,000 53,400 5,200 284,440,000
04/10/2023 53,100 0.60 ▲ 1.13 52,500 53,300 52,500 2,700 143,370,000
03/10/2023 52,500 -2.10 ▼ -4.00 54,600 53,100 51,000 8,300 435,750,000
02/10/2023 54,600 0.10 ▲ 0.18 54,500 55,000 54,500 7,900 431,340,000
29/09/2023 54,500 0.50 ▲ 0.92 54,000 54,800 54,000 13,800 752,100,000
28/09/2023 54,000 0.60 ▲ 1.11 53,400 54,000 53,600 600 32,400,000
27/09/2023 53,400 -0.10 ▼ -0.19 53,500 54,200 53,400 6,700 357,780,000
26/09/2023 53,500 0.50 ▲ 0.93 53,000 54,100 53,000 3,600 192,600,000
21/09/2023 56,500 0.50 ▲ 0.88 56,000 57,800 55,300 11,000 621,500,000
20/09/2023 56,000 0.30 ▲ 0.54 55,700 58,000 55,000 27,900 1,562,400,000
19/09/2023 56,700 1.00 ▲ 1.76 55,700 56,700 55,700 7,200 408,240,000
18/09/2023 55,700 -1.00 ▼ -1.80 56,700 56,700 54,700 13,500 751,950,000
15/09/2023 56,700 0.20 ▲ 0.35 56,500 56,700 55,000 9,900 561,330,000
14/09/2023 56,500 -2.30 ▼ -4.07 58,800 57,100 54,600 20,300 1,146,950,000
13/09/2023 58,800 -0.50 ▼ -0.85 59,300 59,000 57,000 2,400 141,120,000
12/09/2023 59,300 -0.20 ▼ -0.34 59,500 60,000 56,000 21,600 1,280,880,000
11/09/2023 59,500 -1.20 ▼ -2.02 60,700 62,000 55,300 25,600 1,523,200,000
08/09/2023 60,700 2.30 ▲ 3.79 58,400 60,900 58,400 26,500 1,608,550,000
07/09/2023 58,400 -1.10 ▼ -1.88 59,500 62,000 58,000 29,900 1,746,160,000
06/09/2023 59,500 0.60 ▲ 1.01 58,900 60,000 58,500 18,100 1,076,950,000
05/09/2023 58,900 1.40 ▲ 2.38 57,500 59,000 57,300 32,100 1,890,690,000
31/08/2023 57,500 1.30 ▲ 2.26 56,200 58,800 55,300 15,900 914,250,000
30/08/2023 55,200 0.70 ▲ 1.27 54,500 59,300 54,700 32,000 1,766,400,000
29/08/2023 54,500 0.50 ▲ 0.92 54,000 54,600 53,200 20,600 1,122,700,000
28/08/2023 54,000 -0.40 ▼ -0.74 54,400 54,800 54,000 8,700 469,800,000
25/08/2023 54,400 -0.10 ▼ -0.18 54,500 54,400 53,600 13,900 756,160,000
24/08/2023 54,500 -0.30 ▼ -0.55 54,800 54,500 54,000 13,700 746,650,000
23/08/2023 54,800 1.70 ▲ 3.10 53,100 54,800 53,100 1,100 60,280,000
22/08/2023 53,100 -0.90 ▼ -1.69 54,000 53,800 53,100 2,800 148,680,000
21/08/2023 54,000 0.00 ■■ 0.00 54,000 54,100 53,000 11,200 604,800,000
18/08/2023 54,100 -1.40 ▼ -2.59 55,500 54,100 54,000 2,500 135,250,000
17/08/2023 55,500 0.70 ▲ 1.26 54,800 55,500 53,800 11,300 627,150,000
16/08/2023 55,000 55.00 ▲ 100.00 0 55,000 54,000 3,100 170,500,000
15/08/2023 55,000 0.20 ▲ 0.36 54,800 55,000 54,500 9,300 511,500,000
14/08/2023 54,800 -1.50 ▼ -2.74 56,300 56,400 54,800 5,800 317,840,000
11/08/2023 56,300 -0.20 ▼ -0.36 56,500 56,500 55,500 3,100 174,530,000
10/08/2023 56,500 -0.10 ▼ -0.18 56,600 56,500 55,400 15,800 892,700,000
09/08/2023 56,600 0.60 ▲ 1.06 56,000 56,700 55,000 17,200 973,520,000
08/08/2023 56,000 -0.40 ▼ -0.71 56,400 56,000 55,000 5,500 308,000,000
07/08/2023 56,400 0.00 ■■ 0.00 56,400 57,000 55,600 16,200 913,680,000
04/08/2023 56,400 -0.60 ▼ -1.06 57,000 56,900 55,000 16,000 902,400,000
03/08/2023 57,100 0.00 ■■ 0.00 57,100 0 0 0 0
02/08/2023 57,100 0.10 ▲ 0.18 57,000 57,100 57,000 5,000 285,500,000
01/08/2023 57,000 1.70 ▲ 2.98 55,300 57,500 55,500 15,400 877,800,000
31/07/2023 55,300 -1.70 ▼ -3.07 57,000 58,000 54,500 22,500 1,244,250,000
28/07/2023 57,000 0.00 ■■ 0.00 57,000 57,500 56,000 61,000 3,477,000,000
27/07/2023 57,000 57.00 ▲ 100.00 0 57,200 55,800 54,300 3,095,100,000
26/07/2023 56,000 2.80 ▲ 5.00 53,200 56,600 53,400 77,000 4,312,000,000
25/07/2023 53,200 2.20 ▲ 4.14 51,000 54,000 50,100 174,700 9,294,040,000
24/07/2023 51,000 0.20 ▲ 0.39 50,800 52,700 50,100 188,900 9,633,900,000
21/07/2023 50,800 -0.20 ▼ -0.39 51,000 51,500 50,000 105,700 5,369,560,000
20/07/2023 51,000 0.90 ▲ 1.76 50,100 51,000 50,000 60,000 3,060,000,000
19/07/2023 50,100 1.50 ▲ 2.99 48,600 51,000 49,500 82,600 4,138,260,000
18/07/2023 48,600 -1.30 ▼ -2.67 49,900 48,800 48,600 300 14,580,000
17/07/2023 49,900 -0.10 ▼ -0.20 50,000 49,900 49,900 1,100 54,890,000
14/07/2023 50,000 0.10 ▲ 0.20 49,900 50,000 49,300 15,200 760,000,000
13/07/2023 49,900 0.10 ▲ 0.20 49,800 49,900 48,600 11,300 563,870,000
12/07/2023 49,800 0.00 ■■ 0.00 49,800 49,900 48,600 12,600 627,480,000
11/07/2023 49,800 0.50 ▲ 1.00 49,300 49,800 49,800 200 9,960,000
10/07/2023 49,300 -0.20 ▼ -0.41 49,500 49,300 49,300 1,400 69,020,000
07/07/2023 49,500 0.00 ■■ 0.00 49,500 49,500 49,000 2,300 113,850,000
06/07/2023 49,500 -0.30 ▼ -0.61 49,800 50,400 49,000 7,600 376,200,000
05/07/2023 49,800 -0.10 ▼ -0.20 49,900 50,000 49,800 600 29,880,000
04/07/2023 49,900 -0.80 ▼ -1.60 50,700 50,000 49,000 11,100 553,890,000
03/07/2023 50,700 0.50 ▲ 0.99 50,200 51,000 50,700 1,100 55,770,000
30/06/2023 50,200 0.50 ▲ 1.00 49,700 50,500 49,000 10,000 502,000,000
29/06/2023 49,700 -0.10 ▼ -0.20 49,800 49,900 49,200 8,100 402,570,000
28/06/2023 49,800 -0.10 ▼ -0.20 49,900 49,900 49,800 200 9,960,000
27/06/2023 49,900 0.40 ▲ 0.80 49,500 51,000 49,500 18,800 938,120,000
26/06/2023 49,500 0.80 ▲ 1.62 48,700 49,900 49,000 34,000 1,683,000,000
23/06/2023 48,700 0.50 ▲ 1.03 48,200 48,700 48,100 13,400 652,580,000
22/06/2023 48,200 -0.50 ▼ -1.04 48,700 48,900 48,100 4,100 197,620,000
21/06/2023 48,700 48.70 ▲ 100.00 0 48,700 48,400 14,900 725,630,000
20/06/2023 48,400 -0.60 ▼ -1.24 49,000 48,400 48,400 3,000 145,200,000
19/06/2023 49,000 0.00 ■■ 0.00 49,000 49,000 48,000 16,000 784,000,000
16/06/2023 49,000 -0.20 ▼ -0.41 49,200 49,500 48,000 35,100 1,719,900,000
15/06/2023 49,200 0.30 ▲ 0.61 48,900 49,800 45,900 17,600 865,920,000
14/06/2023 48,900 0.10 ▲ 0.20 48,800 49,000 48,500 32,700 1,599,030,000
13/06/2023 48,800 0.30 ▲ 0.61 48,500 48,800 48,000 13,300 649,040,000
12/06/2023 48,500 -0.40 ▼ -0.82 48,900 49,000 48,500 2,600 126,100,000
09/06/2023 48,900 0.00 ■■ 0.00 48,900 49,300 48,900 7,100 347,190,000
08/06/2023 48,900 -0.30 ▼ -0.61 49,200 49,400 48,000 22,400 1,095,360,000
07/06/2023 49,200 -0.10 ▼ -0.20 49,300 49,200 48,200 4,600 226,320,000
06/06/2023 49,300 -0.10 ▼ -0.20 49,400 49,300 48,900 19,400 956,420,000
05/06/2023 49,400 0.30 ▲ 0.61 49,100 50,300 49,200 13,200 652,080,000
02/06/2023 49,100 0.20 ▲ 0.41 48,900 51,300 48,900 18,500 908,350,000
01/06/2023 48,900 0.00 ■■ 0.00 48,900 48,900 48,100 79,200 3,872,880,000
31/05/2023 48,900 0.00 ■■ 0.00 48,900 48,900 48,000 24,600 1,202,940,000
30/05/2023 48,900 0.00 ■■ 0.00 48,900 48,900 48,100 2,600 127,140,000
29/05/2023 48,900 -0.10 ▼ -0.20 49,000 48,900 48,000 3,600 176,040,000
26/05/2023 49,000 -0.30 ▼ -0.61 49,300 49,000 48,000 4,000 196,000,000
25/05/2023 49,300 0.30 ▲ 0.61 49,000 49,300 49,300 200 9,860,000
24/05/2023 49,000 -0.30 ▼ -0.61 49,300 49,000 48,000 1,800 88,200,000
23/05/2023 49,300 0.50 ▲ 1.01 48,800 49,300 48,200 2,900 142,970,000
22/05/2023 48,800 0.60 ▲ 1.23 48,200 48,900 47,700 10,200 497,760,000
19/05/2023 48,200 -1.60 ▼ -3.32 49,800 48,500 47,800 11,300 544,660,000
18/05/2023 49,800 1.70 ▲ 3.41 48,100 49,800 49,000 300 14,940,000
17/05/2023 48,100 -1.40 ▼ -2.91 49,500 49,400 48,100 2,200 105,820,000
16/05/2023 49,500 0.50 ▲ 1.01 49,000 49,500 48,000 10,700 529,650,000
15/05/2023 49,000 0.00 ■■ 0.00 49,000 49,000 48,000 13,000 637,000,000
12/05/2023 49,000 49.00 ▲ 100.00 0 50,000 49,000 2,100 102,900,000
11/05/2023 49,800 0.00 ■■ 0.00 49,800 0 0 0 0
10/05/2023 49,800 0.80 ▲ 1.61 49,000 52,500 49,000 2,300 114,540,000
09/05/2023 49,000 -0.20 ▼ -0.41 49,200 50,000 49,000 3,000 147,000,000
08/05/2023 49,200 -0.60 ▼ -1.22 49,800 49,300 48,300 1,800 88,560,000
05/05/2023 49,800 1.10 ▲ 2.21 48,700 50,000 49,000 4,000 199,200,000
04/05/2023 48,700 -2.10 ▼ -4.31 50,800 50,500 48,500 29,200 1,422,040,000
28/04/2023 50,800 -0.20 ▼ -0.39 51,000 51,000 49,100 1,200 60,960,000
27/04/2023 51,000 0.00 ■■ 0.00 51,000 55,500 49,000 8,600 438,600,000
26/04/2023 51,000 0.00 ■■ 0.00 51,000 56,100 46,100 35,300 1,800,300,000
25/04/2023 51,000 2.20 ▲ 4.31 48,800 51,000 48,700 48,300 2,463,300,000
24/04/2023 48,800 0.60 ▲ 1.23 48,200 49,000 48,200 57,300 2,796,240,000
21/04/2023 48,200 -0.20 ▼ -0.41 48,400 48,300 47,000 3,300 159,060,000
20/04/2023 48,400 -0.50 ▼ -1.03 48,900 48,400 48,400 600 29,040,000
19/04/2023 48,900 1.80 ▲ 3.68 47,100 49,000 48,900 1,600 78,240,000
18/04/2023 47,100 -0.90 ▼ -1.91 48,000 49,400 47,000 13,200 621,720,000
17/04/2023 48,000 -3.90 ▼ -8.13 51,900 48,500 48,000 7,700 369,600,000
14/04/2023 51,900 0.00 ■■ 0.00 51,900 0 0 0 0
13/04/2023 51,900 0.00 ■■ 0.00 51,900 0 0 0 0
12/04/2023 51,900 1.10 ▲ 2.12 50,800 51,900 51,900 100 5,190,000
11/04/2023 50,800 -0.10 ▼ -0.20 50,900 50,800 50,800 100 5,080,000
10/04/2023 50,900 -1.10 ▼ -2.16 52,000 50,900 49,400 9,100 463,190,000
07/04/2023 52,000 0.00 ■■ 0.00 52,000 0 0 0 0
06/04/2023 52,000 0.00 ■■ 0.00 52,000 0 0 0 0
05/04/2023 52,000 2.20 ▲ 4.23 49,800 54,000 49,000 11,900 618,800,000
04/04/2023 49,800 -1.20 ▼ -2.41 51,000 50,400 48,600 4,000 199,200,000
03/04/2023 51,000 1.00 ▲ 1.96 50,000 51,000 50,500 1,300 66,300,000
31/03/2023 50,000 2.00 ▲ 4.00 48,000 50,000 48,000 2,100 105,000,000
30/03/2023 48,000 -0.20 ▼ -0.42 48,200 52,500 48,000 23,400 1,123,200,000
29/03/2023 48,200 -0.80 ▼ -1.66 49,000 52,500 48,000 5,700 274,740,000
28/03/2023 49,000 0.50 ▲ 1.02 48,500 49,000 47,000 190,500 9,334,500,000
27/03/2023 48,000 0.50 ▲ 1.04 47,500 48,000 47,900 22,000 1,056,000,000
26/03/2023 48,000 0.00 ■■ 0.00 48,000 0 0 0 0
24/03/2023 47,500 -0.50 ▼ -1.05 48,000 47,500 47,500 500 23,750,000
23/03/2023 48,000 0.50 ▲ 1.04 47,500 48,000 48,000 9,000 432,000,000
22/03/2023 48,000 -1.00 ▼ -2.08 49,000 49,900 48,000 21,200 1,017,600,000
21/03/2023 49,000 0.40 ▲ 0.82 48,600 49,000 47,000 43,100 2,111,900,000
20/03/2023 48,600 0.10 ▲ 0.21 48,500 48,600 47,500 10,700 520,020,000
17/03/2023 48,500 -1.50 ▼ -3.09 50,000 48,500 48,500 11,400 552,900,000
16/03/2023 50,000 -1.40 ▼ -2.80 51,400 50,000 47,200 16,400 820,000,000
15/03/2023 51,400 -0.40 ▼ -0.78 51,800 51,500 48,300 13,000 668,200,000
14/03/2023 51,800 2.10 ▲ 4.05 49,700 51,900 48,000 33,000 1,709,400,000
13/03/2023 49,700 0.30 ▲ 0.60 49,400 49,700 49,300 18,000 894,600,000
10/03/2023 49,400 -0.50 ▼ -1.01 49,900 49,400 47,100 2,600 128,440,000
09/03/2023 49,900 1.30 ▲ 2.61 48,600 49,900 48,000 27,500 1,372,250,000
08/03/2023 48,600 0.60 ▲ 1.23 48,000 48,600 47,700 18,200 884,520,000
07/03/2023 48,000 0.40 ▲ 0.83 47,600 48,000 46,800 3,100 148,800,000
06/03/2023 47,600 -1.00 ▼ -2.10 48,600 49,000 46,800 15,300 728,280,000
03/03/2023 48,600 -0.10 ▼ -0.21 48,700 48,600 48,500 2,500 121,500,000
02/03/2023 48,700 -0.20 ▼ -0.41 48,900 48,700 48,000 7,000 340,900,000
01/03/2023 48,900 0.00 ■■ 0.00 48,900 48,900 46,600 4,000 195,600,000
28/02/2023 48,900 0.40 ▲ 0.82 48,500 48,900 48,900 800 39,120,000
27/02/2023 48,500 0.00 ■■ 0.00 48,500 0 0 0 0
24/02/2023 48,500 0.50 ▲ 1.03 48,000 48,500 48,000 10,500 509,250,000
23/02/2023 48,000 -0.50 ▼ -1.04 48,500 48,000 47,800 5,600 268,800,000
22/02/2023 48,500 0.50 ▲ 1.03 48,000 48,500 48,000 8,000 388,000,000
21/02/2023 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 2,500 120,000,000
20/02/2023 48,000 0.00 ■■ 0.00 48,000 49,100 48,000 8,400 403,200,000
17/02/2023 48,000 -0.50 ▼ -1.04 48,500 48,000 48,000 17,100 820,800,000
16/02/2023 48,500 0.40 ▲ 0.82 48,100 49,000 48,100 7,600 368,600,000
15/02/2023 48,100 -0.90 ▼ -1.87 49,000 49,200 47,700 12,400 596,440,000
14/02/2023 49,000 0.00 ■■ 0.00 49,000 49,800 48,000 28,500 1,396,500,000
13/02/2023 49,000 0.40 ▲ 0.82 48,600 49,000 47,800 5,500 269,500,000
10/02/2023 48,600 -1.40 ▼ -2.88 50,000 48,600 48,600 1,500 72,900,000
09/02/2023 50,000 1.00 ▲ 2.00 49,000 50,000 49,000 6,900 345,000,000
08/02/2023 49,000 -1.20 ▼ -2.45 50,200 51,000 49,000 11,200 548,800,000
07/02/2023 50,200 0.20 ▲ 0.40 50,000 50,200 49,000 17,200 863,440,000
06/02/2023 50,000 0.00 ■■ 0.00 50,000 50,200 50,000 6,100 305,000,000
03/02/2023 50,000 -1.00 ▼ -2.00 51,000 50,000 50,000 300 15,000,000
02/02/2023 51,000 0.00 ■■ 0.00 51,000 0 0 0 0
01/02/2023 51,000 0.90 ▲ 1.76 50,100 51,800 50,000 8,200 418,200,000
31/01/2023 50,100 -1.90 ▼ -3.79 52,000 51,200 50,000 15,000 751,500,000
30/01/2023 52,000 0.30 ▲ 0.58 51,700 52,000 51,000 9,300 483,600,000
27/01/2023 51,700 0.00 ■■ 0.00 51,700 0 0 0 0
19/01/2023 51,700 -0.10 ▼ -0.19 51,800 51,700 50,000 18,200 940,940,000
18/01/2023 51,800 1.00 ▲ 1.93 50,800 51,800 49,000 21,700 1,124,060,000
17/01/2023 50,800 0.30 ▲ 0.59 50,500 50,800 50,000 16,300 828,040,000
16/01/2023 50,500 -0.40 ▼ -0.79 50,900 50,500 49,000 3,900 196,950,000
13/01/2023 50,900 0.00 ■■ 0.00 50,900 0 0 0 0
12/01/2023 50,900 -1.10 ▼ -2.16 52,000 50,900 50,000 900 45,810,000
11/01/2023 52,000 2.00 ▲ 3.85 50,000 53,000 49,000 208,800 10,857,600,000
10/01/2023 50,000 -1.00 ▼ -2.00 51,000 50,000 49,300 10,500 525,000,000
09/01/2023 51,000 0.00 ■■ 0.00 51,000 0 0 0 0
06/01/2023 51,000 0.00 ■■ 0.00 51,000 51,000 49,500 3,100 158,100,000
05/01/2023 51,000 -0.80 ▼ -1.57 51,800 51,000 50,000 4,100 209,100,000
04/01/2023 51,800 -0.20 ▼ -0.39 52,000 51,800 50,000 7,300 378,140,000
03/01/2023 52,000 -0.30 ▼ -0.58 52,300 53,500 50,000 41,700 2,168,400,000
30/12/2022 52,300 -0.20 ▼ -0.38 52,500 53,000 50,000 9,300 486,390,000
29/12/2022 52,500 1.80 ▲ 3.43 50,700 54,000 50,000 17,200 903,000,000
28/12/2022 50,700 -4.20 ▼ -8.28 54,900 52,000 50,100 13,000 659,100,000
27/12/2022 54,900 -1.00 ▼ -1.82 55,900 55,900 53,000 16,500 905,850,000
26/12/2022 55,900 1.40 ▲ 2.50 54,500 58,000 52,500 15,100 844,090,000
23/12/2022 54,500 1.70 ▲ 3.12 52,800 57,000 50,000 254,600 13,875,700,000
22/12/2022 52,800 0.30 ▲ 0.57 52,500 53,000 51,100 818,200 43,200,960,000
21/12/2022 52,500 2.10 ▲ 4.00 50,400 53,000 50,200 471,500 24,753,750,000
20/12/2022 50,400 -0.60 ▼ -1.19 51,000 50,500 49,200 300 15,120,000
19/12/2022 51,000 -0.10 ▼ -0.20 51,100 51,300 49,000 33,300 1,698,300,000
15/12/2022 51,300 -0.50 ▼ -0.97 51,800 51,300 49,200 8,100 415,530,000
14/12/2022 51,800 -0.20 ▼ -0.39 52,000 52,800 50,000 66,400 3,439,520,000
13/12/2022 52,000 -0.40 ▼ -0.77 52,400 52,500 50,000 16,400 852,800,000
12/12/2022 52,400 -0.10 ▼ -0.19 52,500 52,400 50,000 31,000 1,624,400,000
09/12/2022 52,500 0.00 ■■ 0.00 52,500 54,000 50,000 96,200 5,050,500,000
08/12/2022 52,500 0.30 ▲ 0.57 52,200 54,000 52,500 103,000 5,407,500,000
07/12/2022 52,200 -1.30 ▼ -2.49 53,500 53,400 50,000 137,300 7,167,060,000
06/12/2022 53,500 0.00 ■■ 0.00 53,500 54,500 51,000 29,800 1,594,300,000
05/12/2022 53,500 -0.80 ▼ -1.50 54,300 56,500 51,100 41,400 2,214,900,000
02/12/2022 54,300 -0.50 ▼ -0.92 54,800 56,600 50,000 49,400 2,682,420,000
01/12/2022 54,800 0.80 ▲ 1.46 54,000 57,000 51,500 70,600 3,868,880,000
30/11/2022 54,000 0.30 ▲ 0.56 53,700 57,000 54,000 112,600 6,080,400,000
29/11/2022 53,700 -1.30 ▼ -2.42 55,000 54,900 53,700 300 16,110,000
28/11/2022 55,000 2.00 ▲ 3.64 53,000 55,000 47,800 7,600 418,000,000
25/11/2022 53,000 -0.50 ▼ -0.94 53,500 54,000 50,300 23,200 1,229,600,000
24/11/2022 53,500 0.50 ▲ 0.93 53,000 56,000 52,900 23,400 1,251,900,000
23/11/2022 53,000 0.00 ■■ 0.00 53,000 57,000 50,000 29,800 1,579,400,000
22/11/2022 53,000 -0.80 ▼ -1.51 53,800 54,300 50,300 15,400 816,200,000
21/11/2022 53,800 0.80 ▲ 1.49 53,000 57,000 52,000 25,000 1,345,000,000
18/11/2022 53,000 6.80 ▲ 12.83 46,200 53,000 45,000 28,800 1,526,400,000
17/11/2022 48,600 2.40 ▲ 4.94 46,200 49,900 47,000 12,600 612,360,000
16/11/2022 46,200 0.80 ▲ 1.73 45,400 46,200 40,900 15,800 729,960,000
15/11/2022 45,400 -5.00 ▼ -11.01 50,400 48,500 45,400 7,100 322,340,000
14/11/2022 50,900 -3.10 ▼ -6.09 54,000 50,900 48,600 7,900 402,110,000
11/11/2022 54,000 2.20 ▲ 4.07 51,800 54,000 54,000 100 5,400,000
10/11/2022 51,800 1.20 ▲ 2.32 50,600 52,000 49,500 5,500 284,900,000
09/11/2022 50,600 -2.00 ▼ -3.95 52,600 54,400 49,100 12,200 617,320,000
08/11/2022 52,600 -0.80 ▼ -1.52 53,400 55,000 49,000 3,200 168,320,000
07/11/2022 53,400 -0.40 ▼ -0.75 53,800 56,000 49,100 11,000 587,400,000
04/11/2022 53,800 -1.20 ▼ -2.23 55,000 53,800 51,500 2,200 118,360,000
03/11/2022 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 200 11,000,000
02/11/2022 55,000 -1.30 ▼ -2.36 56,300 56,100 53,000 4,200 231,000,000
01/11/2022 56,300 2.80 ▲ 4.97 53,500 57,000 51,500 4,300 242,090,000
31/10/2022 53,500 -2.50 ▼ -4.67 56,000 57,000 53,500 1,600 85,600,000
28/10/2022 56,000 -1.50 ▼ -2.68 57,500 57,500 53,200 9,600 537,600,000
27/10/2022 57,500 -0.20 ▼ -0.35 57,700 60,000 53,000 2,100 120,750,000
26/10/2022 57,700 -0.20 ▼ -0.35 57,900 61,500 52,800 14,900 859,730,000
25/10/2022 57,900 -0.10 ▼ -0.17 58,000 59,000 53,700 4,700 272,130,000
24/10/2022 58,000 3.90 ▲ 6.72 54,100 59,000 54,000 1,800 104,400,000
21/10/2022 54,100 -4.20 ▼ -7.76 58,300 59,000 52,800 800 43,280,000
20/10/2022 58,300 1.30 ▲ 2.23 57,000 58,300 58,200 200 11,660,000
19/10/2022 57,000 -2.80 ▼ -4.91 59,800 57,100 57,000 1,500 85,500,000
18/10/2022 59,800 -2.20 ▼ -3.68 62,000 59,800 56,000 700 41,860,000
17/10/2022 62,000 5.00 ▲ 8.06 57,000 62,000 62,000 100 6,200,000
14/10/2022 57,000 0.00 ■■ 0.00 57,000 60,000 57,000 8,900 507,300,000
13/10/2022 57,000 -2.50 ▼ -4.39 59,500 57,000 54,300 11,000 627,000,000
12/10/2022 59,500 4.60 ▲ 7.73 54,900 60,000 52,800 1,800 107,100,000
11/10/2022 54,900 -2.60 ▼ -4.74 57,500 58,000 53,700 12,300 675,270,000
07/10/2022 57,900 -0.10 ▼ -0.17 58,000 57,900 53,100 5,500 318,450,000
06/10/2022 58,000 -1.50 ▼ -2.59 59,500 58,000 55,000 6,100 353,800,000
05/10/2022 59,500 0.00 ■■ 0.00 59,500 60,000 58,900 4,500 267,750,000
04/10/2022 59,500 -0.50 ▼ -0.84 60,000 60,800 58,000 7,300 434,350,000
03/10/2022 60,000 -2.00 ▼ -3.33 62,000 64,900 58,000 12,900 774,000,000
30/09/2022 62,000 -2.90 ▼ -4.68 64,900 63,000 59,600 4,200 260,400,000
29/09/2022 64,900 -1.10 ▼ -1.69 66,000 65,800 61,000 3,300 214,170,000
28/09/2022 66,000 0.00 ■■ 0.00 66,000 0 0 0 0
27/09/2022 66,000 0.00 ■■ 0.00 66,000 0 0 0 0
26/09/2022 66,000 0.00 ■■ 0.00 66,000 0 0 0 0
23/09/2022 66,000 0.00 ■■ 0.00 66,000 0 0 0 0
22/09/2022 66,000 2.90 ▲ 4.39 63,100 66,000 66,000 600 39,600,000
21/09/2022 63,100 -0.40 ▼ -0.63 63,500 63,100 63,100 200 12,620,000
20/09/2022 63,500 -3.30 ▼ -5.20 66,800 63,500 63,500 400 25,400,000
19/09/2022 66,800 1.90 ▲ 2.84 64,900 66,800 66,800 300 20,040,000
16/09/2022 64,900 -0.10 ▼ -0.15 65,000 64,900 64,900 100 6,490,000
15/09/2022 65,000 0.00 ■■ 0.00 65,000 0 0 0 0
14/09/2022 65,000 0.10 ▲ 0.15 64,900 65,000 65,000 1,600 104,000,000
13/09/2022 64,900 0.90 ▲ 1.39 64,000 65,500 64,900 1,200 77,880,000
12/09/2022 64,000 -1.50 ▼ -2.34 65,500 66,500 64,000 600 38,400,000
09/09/2022 65,500 1.50 ▲ 2.29 64,000 65,500 65,000 5,300 347,150,000
08/09/2022 64,000 -1.50 ▼ -2.34 65,500 64,000 64,000 1,300 83,200,000
07/09/2022 65,500 0.00 ■■ 0.00 65,500 65,500 64,000 300 19,650,000
06/09/2022 65,500 1.40 ▲ 2.14 64,100 66,800 64,100 15,500 1,015,250,000
05/09/2022 64,100 -2.90 ▼ -4.52 67,000 67,300 63,300 700 44,870,000
31/08/2022 67,000 0.00 ■■ 0.00 67,000 67,000 66,700 600 40,200,000
30/08/2022 67,000 0.00 ■■ 0.00 67,000 67,000 63,000 4,100 274,700,000
29/08/2022 67,000 -0.90 ▼ -1.34 67,900 67,000 63,000 2,800 187,600,000
26/08/2022 67,900 -0.10 ▼ -0.15 68,000 68,800 66,000 16,100 1,093,190,000
25/08/2022 68,000 2.00 ▲ 2.94 66,000 68,000 65,300 24,500 1,666,000,000
24/08/2022 66,000 0.00 ■■ 0.00 66,000 66,000 65,900 800 52,800,000
23/08/2022 66,000 1.00 ▲ 1.52 65,000 67,000 65,000 19,900 1,313,400,000
22/08/2022 65,000 -2.90 ▼ -4.46 67,900 65,000 64,000 31,200 2,028,000,000
19/08/2022 67,900 3.90 ▲ 5.74 64,000 67,900 66,900 500 33,950,000
18/08/2022 64,000 -2.40 ▼ -3.75 66,400 66,300 60,500 700 44,800,000
17/08/2022 66,400 1.40 ▲ 2.11 65,000 66,400 64,900 11,200 743,680,000
16/08/2022 65,000 0.10 ▲ 0.15 64,900 65,500 64,900 6,400 416,000,000
15/08/2022 64,900 -0.10 ▼ -0.15 65,000 64,900 62,300 6,200 402,380,000
12/08/2022 65,000 0.60 ▲ 0.92 64,400 65,000 62,100 10,800 702,000,000
11/08/2022 64,400 0.00 ■■ 0.00 64,400 65,500 64,400 6,500 418,600,000
10/08/2022 64,400 -1.60 ▼ -2.48 66,000 64,400 63,900 1,600 103,040,000
09/08/2022 66,000 -1.00 ▼ -1.52 67,000 67,000 66,000 6,200 409,200,000
08/08/2022 67,000 -1.00 ▼ -1.49 68,000 70,000 64,000 1,400 93,800,000
05/08/2022 68,000 -1.00 ▼ -1.47 69,000 69,000 67,000 1,300 88,400,000
04/08/2022 69,000 -1.00 ▼ -1.45 70,000 69,900 66,000 6,900 476,100,000
03/08/2022 70,000 4.10 ▲ 5.86 65,900 72,100 67,900 11,600 812,000,000
02/08/2022 131,800 0.80 ▲ 0.61 131,000 132,900 131,000 5,400 711,720,000
01/08/2022 131,000 1.50 ▲ 1.15 129,500 132,500 129,500 13,700 1,794,700,000
29/07/2022 129,500 1.50 ▲ 1.16 128,000 129,500 128,000 1,500 194,250,000
28/07/2022 128,000 -2.00 ▼ -1.56 130,000 130,000 119,200 2,100 268,800,000
27/07/2022 130,000 1.50 ▲ 1.15 128,500 130,000 130,000 600 78,000,000
26/07/2022 128,500 0.00 ■■ 0.00 128,500 128,500 128,500 2,000 257,000,000
25/07/2022 128,500 0.80 ▲ 0.62 127,700 130,000 128,500 3,800 488,300,000
22/07/2022 127,700 0.10 ▲ 0.08 127,600 130,000 127,700 1,900 242,630,000
21/07/2022 127,600 -2.40 ▼ -1.88 130,000 130,000 127,600 1,900 242,440,000
20/07/2022 130,000 0.00 ■■ 0.00 130,000 130,000 130,000 1,000 130,000,000
19/07/2022 130,000 0.00 ■■ 0.00 130,000 133,800 130,000 2,000 260,000,000
18/07/2022 130,000 -1.00 ▼ -0.77 131,000 130,000 130,000 300 39,000,000
15/07/2022 131,000 0.00 ■■ 0.00 131,000 134,000 130,000 1,800 235,800,000
14/07/2022 131,000 1.00 ▲ 0.76 130,000 133,000 131,000 1,500 196,500,000
13/07/2022 130,000 0.00 ■■ 0.00 130,000 130,500 130,000 2,400 312,000,000
12/07/2022 130,000 0.00 ■■ 0.00 130,000 130,000 130,000 2,100 273,000,000
11/07/2022 130,000 0.00 ■■ 0.00 130,000 131,100 130,000 1,200 156,000,000
08/07/2022 130,000 2.00 ▲ 1.54 128,000 130,000 129,000 4,100 533,000,000
07/07/2022 128,000 -2.00 ▼ -1.56 130,000 129,000 125,000 1,000 128,000,000
06/07/2022 130,000 0.00 ■■ 0.00 130,000 130,000 123,500 7,400 962,000,000
05/07/2022 130,000 -0.50 ▼ -0.38 130,500 130,000 128,100 1,200 156,000,000
04/07/2022 130,500 0.50 ▲ 0.38 130,000 134,500 130,500 900 117,450,000
01/07/2022 130,000 0.00 ■■ 0.00 130,000 0 0 0 0
30/06/2022 130,000 -10.00 ▼ -7.69 140,000 138,000 130,000 400 52,000,000
29/06/2022 140,000 10.60 ▲ 7.57 129,400 140,000 129,000 1,600 224,000,000
28/06/2022 129,400 0.00 ■■ 0.00 129,400 129,400 129,400 400 51,760,000
27/06/2022 129,400 0.00 ■■ 0.00 129,400 131,000 129,000 9,000 1,164,600,000
24/06/2022 129,400 0.00 ■■ 0.00 129,400 0 0 0 0
23/06/2022 129,400 2.90 ▲ 2.24 126,500 130,000 126,200 12,400 1,604,560,000
22/06/2022 126,500 -4.40 ▼ -3.48 130,900 143,000 126,500 18,500 2,340,250,000
21/06/2022 130,900 0.00 ■■ 0.00 130,900 131,000 123,500 4,300 562,870,000
20/06/2022 130,900 2.80 ▲ 2.14 128,100 131,500 126,000 28,300 3,704,470,000
17/06/2022 128,100 -4.40 ▼ -3.43 132,500 133,000 128,000 67,100 8,595,510,000
16/06/2022 132,500 3.50 ▲ 2.64 129,000 132,500 129,000 28,500 3,776,250,000
15/06/2022 129,000 1.00 ▲ 0.78 128,000 129,000 124,000 7,500 967,500,000
14/06/2022 128,000 0.00 ■■ 0.00 128,000 130,000 121,700 3,400 435,200,000
13/06/2022 128,000 -6.90 ▼ -5.39 134,900 133,000 128,000 21,100 2,700,800,000
10/06/2022 134,900 3.90 ▲ 2.89 131,000 134,900 128,000 1,000 134,900,000
09/06/2022 131,000 0.70 ▲ 0.53 130,300 132,000 130,100 17,400 2,279,400,000
08/06/2022 130,300 -0.70 ▼ -0.54 131,000 131,000 130,000 3,800 495,140,000
07/06/2022 131,000 0.90 ▲ 0.69 130,100 133,000 129,900 17,500 2,292,500,000
06/06/2022 130,100 -3.70 ▼ -2.84 133,800 133,000 127,500 6,600 858,660,000
03/06/2022 133,800 -0.20 ▼ -0.15 134,000 133,800 128,000 3,300 441,540,000
02/06/2022 134,000 3.00 ▲ 2.24 131,000 134,000 129,000 4,100 549,400,000
01/06/2022 131,000 -2.00 ▼ -1.53 133,000 133,000 131,000 400 52,400,000
31/05/2022 133,000 -7.00 ▼ -5.26 140,000 135,100 133,000 4,500 598,500,000
30/05/2022 140,000 4.10 ▲ 2.93 135,900 140,000 138,000 200 28,000,000
27/05/2022 135,900 0.80 ▲ 0.59 135,100 135,900 130,000 2,700 366,930,000
26/05/2022 135,100 -0.90 ▼ -0.67 136,000 135,100 133,300 4,000 540,400,000
25/05/2022 136,000 -1.90 ▼ -1.40 137,900 136,000 135,000 3,200 435,200,000
24/05/2022 137,900 -0.10 ▼ -0.07 138,000 137,900 132,300 1,900 262,010,000
23/05/2022 138,000 -1.20 ▼ -0.87 139,200 150,000 135,000 18,200 2,511,600,000
20/05/2022 139,200 12.60 ▲ 9.05 126,600 139,200 126,600 6,600 918,720,000
19/05/2022 126,600 -5.40 ▼ -4.27 132,000 128,000 126,500 2,100 265,860,000
18/05/2022 132,000 3.00 ▲ 2.27 129,000 141,000 127,000 6,800 897,600,000
17/05/2022 129,000 5.00 ▲ 3.88 124,000 136,400 126,000 1,100 141,900,000
16/05/2022 124,000 2.50 ▲ 2.02 121,500 127,300 124,000 1,200 148,800,000
13/05/2022 121,500 -7.50 ▼ -6.17 129,000 129,000 121,300 7,300 886,950,000
12/05/2022 129,000 -5.00 ▼ -3.88 134,000 134,000 129,000 1,500 193,500,000
11/05/2022 134,000 -2.80 ▼ -2.09 136,800 141,500 133,000 9,200 1,232,800,000
10/05/2022 136,800 -0.20 ▼ -0.15 137,000 137,000 125,200 900 123,120,000
09/05/2022 137,000 7.00 ▲ 5.11 130,000 137,900 130,000 1,700 232,900,000
29/04/2022 140,000 0.00 ■■ 0.00 140,000 140,000 139,000 5,800 812,000,000
28/04/2022 140,000 0.00 ■■ 0.00 140,000 140,000 139,000 14,200 1,988,000,000
27/04/2022 140,000 3.90 ▲ 2.79 136,100 141,000 138,000 15,400 2,156,000,000
26/04/2022 136,100 -1.90 ▼ -1.40 138,000 142,500 135,000 6,000 816,600,000
25/04/2022 146,900 0.00 ■■ 0.00 146,900 0 0 0 0
23/04/2022 146,900 0.90 ▲ 0.61 146,000 155,400 141,000 1,390 204,191,000
22/04/2022 146,900 0.90 ▲ 0.61 146,000 155,400 141,000 1,390 204,191,000
21/04/2022 146,000 -3.00 ▼ -2.05 149,000 146,700 140,100 760 110,960,000
20/04/2022 149,000 -1.00 ▼ -0.67 150,000 149,700 143,000 1,170 174,330,000
19/04/2022 150,000 -5.10 ▼ -3.40 155,100 159,900 149,900 330 49,500,000
18/04/2022 155,100 -3.80 ▼ -2.45 158,900 164,900 155,100 1,000 155,100,000
16/04/2022 158,900 -9.60 ▼ -6.04 168,500 160,000 155,000 190 30,191,000
15/04/2022 158,900 -9.60 ▼ -6.04 168,500 160,000 155,000 1,900 301,910,000
14/04/2022 168,500 0.70 ▲ 0.42 167,800 168,500 166,000 9,200 1,550,200,000
13/04/2022 167,800 2.80 ▲ 1.67 165,000 168,400 161,000 3,100 520,180,000
12/04/2022 165,000 2.00 ▲ 1.21 163,000 173,000 163,000 12,700 2,095,500,000
08/04/2022 163,000 -5.00 ▼ -3.07 168,000 168,000 163,000 3,600 586,800,000
07/04/2022 168,000 -0.50 ▼ -0.30 168,500 170,000 168,000 2,700 453,600,000
06/04/2022 168,500 -2.50 ▼ -1.48 171,000 179,900 167,000 39,900 6,723,150,000
05/04/2022 171,000 0.00 ■■ 0.00 171,000 176,000 169,100 3,400 581,400,000
04/04/2022 171,000 0.90 ▲ 0.53 170,100 182,000 171,000 6,800 1,162,800,000
01/04/2022 170,100 -2.90 ▼ -1.70 173,000 179,800 170,100 23,600 4,014,360,000
31/03/2022 173,000 5.10 ▲ 2.95 167,900 179,000 167,900 46,500 8,044,500,000
30/03/2022 167,900 -0.10 ▼ -0.06 168,000 173,300 165,000 25,100 4,214,290,000
29/03/2022 168,000 -9.10 ▼ -5.42 177,100 175,300 168,000 6,200 1,041,600,000
28/03/2022 177,100 13.00 ▲ 7.34 164,100 177,100 159,000 25,500 4,516,050,000
25/03/2022 164,100 -2.70 ▼ -1.65 166,800 167,000 160,000 17,700 2,904,570,000
24/03/2022 166,800 7.90 ▲ 4.74 158,900 167,100 147,000 131,000 21,850,800,000
23/03/2022 158,900 11.90 ▲ 7.49 147,000 160,000 140,000 113,300 18,003,370,000
22/03/2022 148,000 4.00 ▲ 2.70 144,000 149,000 140,000 75,700 11,203,600,000
21/03/2022 144,000 4.60 ▲ 3.19 139,400 144,000 139,000 104,000 14,976,000,000
18/03/2022 139,400 -0.20 ▼ -0.14 139,600 144,500 139,400 43,400 6,049,960,000
17/03/2022 139,600 -0.40 ▼ -0.29 140,000 141,000 139,600 4,900 684,040,000
16/03/2022 140,000 -5.50 ▼ -3.93 145,500 145,000 140,000 52,500 7,350,000,000
15/03/2022 145,500 5.50 ▲ 3.78 140,000 145,500 139,100 22,300 3,244,650,000
14/03/2022 140,000 -6.50 ▼ -4.64 146,500 141,000 139,500 4,100 574,000,000
11/03/2022 146,500 5.50 ▲ 3.75 141,000 146,500 141,000 400 58,600,000
10/03/2022 141,000 -8.00 ▼ -5.67 149,000 149,100 140,100 29,300 4,131,300,000
09/03/2022 149,000 8.90 ▲ 5.97 140,100 150,000 139,700 41,500 6,183,500,000
08/03/2022 140,100 1.10 ▲ 0.79 139,000 150,000 139,000 5,100 714,510,000
07/03/2022 139,000 -2.50 ▼ -1.80 141,500 142,900 138,600 9,300 1,292,700,000
04/03/2022 141,500 -1.50 ▼ -1.06 143,000 143,000 139,100 5,500 778,250,000
03/03/2022 143,000 3.00 ▲ 2.10 140,000 143,000 138,900 6,300 900,900,000
02/03/2022 140,000 -1.00 ▼ -0.71 141,000 142,800 139,500 20,100 2,814,000,000
01/03/2022 141,000 -1.10 ▼ -0.78 142,100 142,200 140,200 6,400 902,400,000
28/02/2022 142,100 -7.80 ▼ -5.49 149,900 145,000 142,000 22,600 3,211,460,000
25/02/2022 149,900 -3.10 ▼ -2.07 153,000 149,900 142,000 8,800 1,319,120,000
24/02/2022 153,000 -4.90 ▼ -3.20 157,900 159,000 142,200 109,600 16,768,800,000
23/02/2022 157,900 12.90 ▲ 8.17 145,000 159,500 140,500 19,600 3,094,840,000
22/02/2022 145,000 0.00 ■■ 0.00 145,000 145,200 142,000 14,600 2,117,000,000
21/02/2022 145,000 -4.40 ▼ -3.03 149,400 145,500 145,000 7,600 1,102,000,000
18/02/2022 149,400 6.00 ▲ 4.02 143,400 157,700 143,000 7,900 1,180,260,000
17/02/2022 143,400 3.40 ▲ 2.37 140,000 149,000 139,000 4,100 587,940,000
16/02/2022 140,000 -4.90 ▼ -3.50 144,900 154,000 140,000 28,100 3,934,000,000
15/02/2022 144,900 1.00 ▲ 0.69 143,900 150,000 138,500 4,100 594,090,000
14/02/2022 143,900 -0.60 ▼ -0.42 144,500 145,000 138,000 1,900 273,410,000
11/02/2022 144,500 0.50 ▲ 0.35 144,000 145,000 143,000 1,500 216,750,000
10/02/2022 144,000 2.00 ▲ 1.39 142,000 145,000 137,400 1,400 201,600,000
09/02/2022 142,000 -3.00 ▼ -2.11 145,000 149,000 135,000 2,400 340,800,000
08/02/2022 145,000 0.00 ■■ 0.00 145,000 150,900 135,000 6,700 971,500,000
07/02/2022 145,000 1.00 ▲ 0.69 144,000 145,000 144,500 2,800 406,000,000
28/01/2022 144,000 -7.20 ▼ -5.00 151,200 151,200 136,100 51,900 7,473,600,000
27/01/2022 151,200 -16.80 ▼ -11.11 168,000 168,000 151,200 16,400 2,479,680,000
26/01/2022 168,000 -7.30 ▼ -4.35 175,300 177,000 167,100 23,900 4,015,200,000
25/01/2022 175,300 -4.40 ▼ -2.51 179,700 176,000 162,100 4,400 771,320,000
24/01/2022 179,700 -3.80 ▼ -2.11 183,500 180,100 165,200 15,800 2,839,260,000
21/01/2022 183,500 8.50 ▲ 4.63 175,000 184,000 174,000 55,400 10,165,900,000
20/01/2022 175,000 -2.00 ▼ -1.14 177,000 179,800 169,000 90,300 15,802,500,000
19/01/2022 177,000 7.50 ▲ 4.24 169,500 179,700 158,100 47,500 8,407,500,000
18/01/2022 169,500 2.50 ▲ 1.47 167,000 180,000 165,000 17,500 2,966,250,000
17/01/2022 167,000 12.70 ▲ 7.60 154,300 169,700 156,000 121,200 20,240,400,000
14/01/2022 154,300 14.00 ▲ 9.07 140,300 154,300 145,000 58,700 9,057,410,000
13/01/2022 140,300 12.70 ▲ 9.05 127,600 140,300 135,100 123,700 17,355,110,000
12/01/2022 127,600 11.60 ▲ 9.09 116,000 127,600 120,100 25,300 3,228,280,000
11/01/2022 116,000 2.10 ▲ 1.81 113,900 125,200 112,000 76,300 8,850,800,000
10/01/2022 113,900 2.00 ▲ 1.76 111,900 115,000 108,600 28,600 3,257,540,000
07/01/2022 111,900 4.80 ▲ 4.29 107,100 112,000 108,000 14,700 1,644,930,000
06/01/2022 107,100 -0.10 ▼ -0.09 107,200 108,000 107,100 3,100 332,010,000
05/01/2022 107,200 -1.30 ▼ -1.21 108,500 109,900 107,200 1,100 117,920,000
04/01/2022 108,500 2.30 ▲ 2.12 106,200 108,500 106,500 7,100 770,350,000
31/12/2021 106,200 0.00 ■■ 0.00 106,200 108,000 106,200 600 63,720,000
30/12/2021 106,200 1.10 ▲ 1.04 105,100 108,000 106,200 1,200 127,440,000
29/12/2021 105,100 0.50 ▲ 0.48 104,600 109,000 105,100 2,700 283,770,000
22/12/2021 105,600 -5.40 ▼ -5.11 111,000 105,600 100,000 26,900 2,840,640,000
21/12/2021 111,000 5.40 ▲ 4.86 105,600 112,000 106,000 2,100 233,100,000
20/12/2021 105,600 -5.40 ▼ -5.11 111,000 116,000 104,200 7,400 781,440,000
17/12/2021 111,000 -5.00 ▼ -4.50 116,000 111,000 104,400 52,300 5,805,300,000
16/12/2021 116,000 9.30 ▲ 8.02 106,700 117,300 106,600 11,700 1,357,200,000
15/12/2021 106,700 -11.80 ▼ -11.06 118,500 108,000 106,700 14,800 1,579,160,000
14/12/2021 118,000 3.00 ▲ 2.54 115,000 118,000 115,000 500 59,000,000
13/12/2021 115,000 4.00 ▲ 3.48 111,000 115,000 115,000 100 11,500,000
10/12/2021 111,000 -4.00 ▼ -3.60 115,000 118,000 111,000 5,100 566,100,000
09/12/2021 115,000 3.50 ▲ 3.04 111,500 115,000 111,000 6,500 747,500,000
08/12/2021 111,500 2.00 ▲ 1.79 109,500 115,000 105,000 11,200 1,248,800,000
07/12/2021 109,500 5.40 ▲ 4.93 104,100 109,500 104,100 9,600 1,051,200,000
06/12/2021 104,100 -5.90 ▼ -5.67 110,000 104,100 104,100 2,000 208,200,000
03/12/2021 110,000 4.60 ▲ 4.18 105,400 112,000 101,500 11,600 1,276,000,000
02/12/2021 105,400 0.40 ▲ 0.38 105,000 106,000 104,000 1,800 189,720,000
01/12/2021 105,000 0.00 ■■ 0.00 105,000 106,000 105,000 10,800 1,134,000,000
30/11/2021 105,000 -4.00 ▼ -3.81 109,000 107,000 105,000 17,800 1,869,000,000
29/11/2021 109,000 5.70 ▲ 5.23 103,300 113,000 103,000 16,900 1,842,100,000
26/11/2021 103,300 0.80 ▲ 0.77 102,500 103,300 103,000 2,300 237,590,000
25/11/2021 102,500 0.40 ▲ 0.39 102,100 102,600 102,200 1,300 133,250,000
24/11/2021 102,100 -3.60 ▼ -3.53 105,700 106,000 98,000 51,000 5,207,100,000
23/11/2021 105,700 -8.30 ▼ -7.85 114,000 112,000 105,200 10,200 1,078,140,000
22/11/2021 114,000 5.00 ▲ 4.39 109,000 114,000 104,500 4,500 513,000,000
19/11/2021 109,000 -10.80 ▼ -9.91 119,800 117,000 109,000 8,700 948,300,000
18/11/2021 119,800 9.80 ▲ 8.18 110,000 120,000 110,000 29,900 3,582,020,000
17/11/2021 110,000 9.80 ▲ 8.91 100,200 110,200 101,000 38,400 4,224,000,000
16/11/2021 100,200 3.20 ▲ 3.19 97,000 106,500 97,000 26,500 2,655,300,000
15/11/2021 97,000 2.50 ▲ 2.58 94,500 103,900 94,500 35,400 3,433,800,000
12/11/2021 94,500 1.40 ▲ 1.48 93,100 94,500 94,500 400 37,800,000
11/11/2021 93,100 0.10 ▲ 0.11 93,000 94,400 93,000 26,200 2,439,220,000
10/11/2021 93,000 0.00 ■■ 0.00 93,000 94,600 93,000 21,700 2,018,100,000
09/11/2021 93,000 0.00 ■■ 0.00 93,000 93,100 92,900 12,400 1,153,200,000
08/11/2021 93,000 0.00 ■■ 0.00 93,000 94,000 93,000 15,900 1,478,700,000
05/11/2021 93,000 0.00 ■■ 0.00 93,000 93,900 92,000 11,200 1,041,600,000
04/11/2021 93,000 1.50 ▲ 1.61 91,500 95,500 91,500 2,360 219,480,000
03/11/2021 91,500 1.30 ▲ 1.42 90,200 96,000 90,200 63,500 5,810,250,000
02/11/2021 90,200 -3.80 ▼ -4.21 94,000 93,000 90,000 11,800 1,064,360,000
01/11/2021 94,000 -0.80 ▼ -0.85 94,800 94,800 94,000 3,400 319,600,000
29/10/2021 94,800 8.20 ▲ 8.65 86,600 95,100 85,500 21,100 2,000,280,000
28/10/2021 86,600 1.10 ▲ 1.27 85,500 86,600 85,500 2,700 233,820,000
27/10/2021 85,500 0.50 ▲ 0.58 85,000 87,400 85,500 1,290 110,295,000
26/10/2021 85,000 -0.80 ▼ -0.94 85,800 85,000 84,600 4,300 365,500,000
25/10/2021 85,800 0.30 ▲ 0.35 85,500 85,900 85,000 10,400 892,320,000
22/10/2021 85,500 0.00 ■■ 0.00 85,500 86,000 84,100 7,300 624,150,000
21/10/2021 85,500 -0.20 ▼ -0.23 85,700 86,000 84,500 9,400 803,700,000
20/10/2021 85,700 -0.10 ▼ -0.12 85,800 86,000 85,700 2,900 248,530,000
19/10/2021 85,800 0.00 ■■ 0.00 85,800 85,800 84,100 2,300 197,340,000
18/10/2021 85,800 0.30 ▲ 0.35 85,500 86,000 84,000 6,600 566,280,000
15/10/2021 85,500 1.50 ▲ 1.75 84,000 85,500 84,000 11,000 940,500,000
14/10/2021 84,000 -1.70 ▼ -2.02 85,700 85,500 84,000 5,600 470,400,000
13/10/2021 85,700 1.70 ▲ 1.98 84,000 85,700 84,000 1,300 111,410,000
12/10/2021 84,000 -0.50 ▼ -0.60 84,500 85,000 84,000 11,800 991,200,000
11/10/2021 84,500 0.00 ■■ 0.00 84,500 84,500 84,500 300 25,350,000
08/10/2021 84,500 0.60 ▲ 0.71 83,900 84,500 84,500 6,800 574,600,000
07/10/2021 84,000 -0.50 ▼ -0.60 84,500 84,500 84,000 8,900 747,600,000
06/10/2021 84,500 1.00 ▲ 1.18 83,500 85,700 84,000 7,000 591,500,000
05/10/2021 83,500 -0.30 ▼ -0.36 83,800 84,000 83,500 18,400 1,536,400,000
04/10/2021 83,800 -1.20 ▼ -1.43 83,800 85,000 83,500 18,900 1,583,820,000
01/10/2021 85,000 1.20 ▲ 1.41 83,800 85,000 79,200 3,500 297,500,000
30/09/2021 83,800 0.20 ▲ 0.24 83,600 83,800 83,500 1,400 117,320,000
29/09/2021 83,600 -4.40 ▼ -5.26 88,000 86,000 83,200 4,900 409,640,000
28/09/2021 88,000 4.00 ▲ 4.55 86,000 88,000 86,100 200 17,600,000
27/09/2021 84,000 -2.00 ▼ -2.38 86,000 84,000 83,100 9,800 823,200,000
24/09/2021 86,000 -0.10 ▼ -0.12 86,100 86,000 82,800 52,500 4,515,000,000
23/09/2021 86,100 0.10 ▲ 0.12 86,000 86,100 84,000 200 17,220,000
22/09/2021 86,000 1.00 ▲ 1.16 85,000 86,000 86,000 51,200 4,403,200,000
21/09/2021 85,000 2.00 ▲ 2.35 83,000 85,000 85,000 100 8,500,000
20/09/2021 85,000 0.00 ■■ 0.00 85,000 87,000 84,500 38,300 3,255,500,000
17/09/2021 85,000 0.70 ▲ 0.82 84,300 87,500 85,000 6,000 510,000,000
16/09/2021 84,300 -1.50 ▼ -1.78 85,800 87,000 84,200 43,600 3,675,480,000
15/09/2021 85,800 -0.20 ▼ -0.23 86,000 86,000 85,000 8,000 686,400,000
14/09/2021 86,000 0.50 ▲ 0.58 85,500 88,000 86,000 24,800 2,132,800,000
13/09/2021 85,500 2.30 ▲ 2.69 83,200 86,000 85,500 6,400 547,200,000
10/09/2021 83,200 -2.40 ▼ -2.88 85,600 85,600 82,000 800 66,560,000
09/09/2021 85,600 -0.40 ▼ -0.47 86,000 85,600 83,000 22,800 1,951,680,000
08/09/2021 86,000 -86.00 ▼ -100.00 86,000 0 0 0 0
07/09/2021 86,000 3.90 ▲ 4.53 82,100 86,000 83,900 6,300 541,800,000
06/09/2021 82,100 -82.10 ▼ -100.00 82,100 0 0 0 0
01/09/2021 82,100 0.20 ▲ 0.24 81,900 82,100 81,700 6,500 533,650,000
31/08/2021 81,900 -4.10 ▼ -5.01 86,000 81,900 81,100 1,000 81,900,000
30/08/2021 86,000 4.00 ▲ 4.65 82,000 88,000 82,000 3,500 301,000,000
27/08/2021 82,000 -1.90 ▼ -2.32 83,900 88,000 82,000 4,800 393,600,000
26/08/2021 83,900 0.00 ■■ 0.00 83,900 86,000 83,900 15,500 1,300,450,000
25/08/2021 83,900 0.50 ▲ 0.60 83,400 86,000 80,600 1,700 142,630,000
24/08/2021 83,400 -0.60 ▼ -0.72 84,000 83,500 81,000 15,000 1,251,000,000
23/08/2021 84,000 4.00 ▲ 4.76 80,000 86,000 80,200 14,600 1,226,400,000
20/08/2021 80,000 -7.00 ▼ -8.75 87,000 85,500 80,000 5,800 464,000,000
19/08/2021 87,000 -87.00 ▼ -100.00 87,000 0 0 0 0
18/08/2021 87,000 6.40 ▲ 7.36 80,600 88,600 83,900 9,200 800,400,000
17/08/2021 80,600 0.50 ▲ 0.62 80,100 81,600 80,100 16,200 1,305,720,000
16/08/2021 80,100 -0.50 ▼ -0.62 80,600 81,000 80,000 12,600 1,009,260,000
13/08/2021 80,600 0.00 ■■ 0.00 80,600 81,000 80,600 200 16,120,000
12/08/2021 80,600 -0.10 ▼ -0.12 80,700 80,600 80,600 100 8,060,000
11/08/2021 80,700 2.10 ▲ 2.60 78,600 83,300 76,400 1,400 112,980,000
10/08/2021 78,600 -1.80 ▼ -2.29 80,400 80,300 78,600 600 47,160,000
09/08/2021 80,400 0.00 ■■ 0.00 80,400 80,400 80,000 7,700 619,080,000
06/08/2021 80,400 0.40 ▲ 0.50 80,000 80,500 78,000 1,000 80,400,000
05/08/2021 80,000 -80.00 ▼ -100.00 80,000 0 0 0 0
04/08/2021 80,000 -80.00 ▼ -100.00 80,000 0 0 0 0
03/08/2021 80,000 -0.10 ▼ -0.13 80,100 80,000 80,000 100 8,000,000
02/08/2021 80,100 -0.70 ▼ -0.87 80,800 80,100 74,000 12,700 1,017,270,000
30/07/2021 80,800 -80.80 ▼ -100.00 80,800 0 0 0 0
29/07/2021 80,800 0.70 ▲ 0.87 80,100 80,800 80,800 200 16,160,000
28/07/2021 80,100 -1.30 ▼ -1.62 81,400 80,100 77,000 3,300 264,330,000
27/07/2021 81,400 -0.50 ▼ -0.61 81,900 84,500 81,400 2,100 170,940,000
26/07/2021 81,900 -81.90 ▼ -100.00 85,000 0 0 0 0
23/07/2021 81,900 -3.10 ▼ -3.79 85,000 84,000 77,000 3,200 262,080,000
22/07/2021 85,000 -85.00 ▼ -100.00 85,000 0 0 0 0
21/07/2021 85,000 5.00 ▲ 5.88 80,000 85,000 85,000 300 25,500,000
20/07/2021 80,000 -1.00 ▼ -1.25 81,000 85,000 79,000 59,900 4,792,000,000
19/07/2021 81,000 -1.00 ▼ -1.23 82,000 90,000 81,000 2,900 234,900,000
16/07/2021 82,000 0.00 ■■ 0.00 82,000 82,000 81,000 5,300 434,600,000
15/07/2021 82,000 1.10 ▲ 1.34 80,900 84,900 80,400 400 32,800,000
14/07/2021 80,900 0.90 ▲ 1.11 80,000 86,000 73,200 1,300 105,170,000
13/07/2021 80,000 -80.00 ▼ -100.00 80,000 0 0 0 0
12/07/2021 80,000 -5.00 ▼ -6.25 85,000 80,000 76,600 800 64,000,000
09/07/2021 85,000 6.00 ▲ 7.06 79,000 85,000 85,000 200 17,000,000
08/07/2021 79,000 0.00 ■■ 0.00 79,000 79,000 78,000 200 15,800,000
07/07/2021 79,000 0.00 ■■ 0.00 79,000 79,000 79,000 500 39,500,000
06/07/2021 79,000 -1.00 ▼ -1.27 80,000 79,000 79,000 1,600 126,400,000
05/07/2021 80,000 -80.00 ▼ -100.00 80,000 0 0 0 0
02/07/2021 80,000 -80.00 ▼ -100.00 80,000 0 0 0 0
01/07/2021 80,000 -80.00 ▼ -100.00 80,000 0 0 0 0
30/06/2021 80,000 -80.00 ▼ -100.00 80,000 0 0 0 0
29/06/2021 80,000 0.00 ■■ 0.00 80,000 80,000 80,000 14,100 1,128,000,000
28/06/2021 80,000 -0.50 ▼ -0.63 80,500 80,000 80,000 100 8,000,000
25/06/2021 80,500 -0.50 ▼ -0.62 81,000 80,500 80,500 100 8,050,000
24/06/2021 81,000 -81.00 ▼ -100.00 81,000 0 0 0 0
23/06/2021 81,000 0.50 ▲ 0.62 80,500 81,000 81,000 2,800 226,800,000
22/06/2021 80,500 0.00 ■■ 0.00 80,500 80,500 80,500 100 8,050,000
21/06/2021 80,500 -80.50 ▼ -100.00 80,500 0 0 0 0
18/06/2021 80,500 -0.10 ▼ -0.12 80,600 80,500 80,000 20,300 1,634,150,000
17/06/2021 80,600 0.60 ▲ 0.74 80,000 81,000 80,000 22,700 1,829,620,000
16/06/2021 80,000 0.00 ■■ 0.00 80,000 81,000 80,000 9,700 776,000,000
15/06/2021 80,000 -1.90 ▼ -2.38 81,900 81,900 80,000 13,000 1,040,000,000
14/06/2021 81,900 0.90 ▲ 1.10 81,000 82,000 81,000 20,500 1,678,950,000
11/06/2021 81,000 2.00 ▲ 2.47 79,000 81,000 79,000 6,100 494,100,000
10/06/2021 79,000 0.40 ▲ 0.51 78,600 79,500 78,700 10,500 829,500,000
09/06/2021 78,600 1.90 ▲ 2.42 76,700 78,600 78,300 500 39,300,000
08/06/2021 76,700 -3.20 ▼ -4.17 79,900 79,400 76,700 300 23,010,000
07/06/2021 79,900 -0.20 ▼ -0.25 80,100 79,900 79,900 500 39,950,000
04/06/2021 80,100 1.10 ▲ 1.37 79,000 80,100 76,100 700 56,070,000
03/06/2021 79,000 -0.80 ▼ -1.01 79,800 79,000 75,600 1,500 118,500,000
02/06/2021 79,800 0.30 ▲ 0.38 79,500 79,800 79,800 500 39,900,000
01/06/2021 79,500 -79.50 ▼ -100.00 79,500 0 0 0 0
31/05/2021 79,500 1.60 ▲ 2.01 74,500 79,900 77,900 1,600 127,200,000
28/05/2021 77,900 3.40 ▲ 4.36 74,500 79,800 75,200 1,800 140,220,000
27/05/2021 74,500 -5.60 ▼ -7.52 80,100 80,100 74,500 500 37,250,000
26/05/2021 80,100 -7.70 ▼ -9.61 87,800 87,800 79,100 174,600 13,985,460,000
25/05/2021 87,800 -1.60 ▼ -1.82 89,400 89,200 80,500 3,500 307,300,000
24/05/2021 89,400 -0.60 ▼ -0.67 90,000 90,600 81,000 6,300 563,220,000
21/05/2021 90,000 7.10 ▲ 7.89 82,900 91,000 79,000 5,600 504,000,000
20/05/2021 82,900 0.50 ▲ 0.60 82,400 90,500 81,900 1,800 149,220,000
19/05/2021 82,400 -0.50 ▼ -0.61 82,900 84,000 82,400 400 32,960,000
18/05/2021 82,900 1.30 ▲ 1.57 81,600 89,700 81,300 4,200 348,180,000
17/05/2021 81,600 -0.50 ▼ -0.61 82,100 81,800 75,200 500 40,800,000
14/05/2021 82,100 -0.70 ▼ -0.85 82,800 82,100 82,100 100 8,210,000
13/05/2021 82,800 -0.50 ▼ -0.60 83,300 82,800 75,600 300 24,840,000
12/05/2021 83,300 -83.30 ▼ -100.00 83,300 0 0 0 0
11/05/2021 83,300 -83.30 ▼ -100.00 83,300 0 0 0 0
10/05/2021 83,300 -0.50 ▼ -0.60 83,800 83,500 82,000 2,300 191,590,000
07/05/2021 83,800 -83.80 ▼ -100.00 83,800 0 0 0 0
06/05/2021 83,800 -0.20 ▼ -0.24 84,000 83,800 80,900 1,100 92,180,000
05/05/2021 84,000 -84.00 ▼ -100.00 84,000 0 0 0 0
29/04/2021 84,000 -2.00 ▼ -2.38 86,000 85,000 84,000 200 16,800,000
28/04/2021 86,000 6.70 ▲ 7.79 79,300 86,000 73,500 7,200 619,200,000
27/04/2021 79,300 -0.70 ▼ -0.88 80,000 79,800 79,300 200 15,860,000
26/04/2021 80,000 0.00 ■■ 0.00 80,000 80,000 73,300 10,200 816,000,000
23/04/2021 80,000 0.10 ▲ 0.13 79,900 80,000 78,000 7,100 568,000,000
22/04/2021 79,900 -0.70 ▼ -0.88 80,600 80,000 77,500 2,600 207,740,000
20/04/2021 80,600 0.90 ▲ 1.12 79,700 80,600 72,800 2,800 225,680,000
19/04/2021 79,700 -79.70 ▼ -100.00 79,700 0 0 0 0
16/04/2021 79,700 0.10 ▲ 0.13 79,600 79,700 79,700 100 7,970,000
15/04/2021 79,600 -0.20 ▼ -0.25 79,800 79,600 79,000 3,500 278,600,000
14/04/2021 79,800 -79.80 ▼ -100.00 79,800 0 0 0 0
13/04/2021 79,800 0.00 ■■ 0.00 79,800 80,600 79,800 7,800 622,440,000
12/04/2021 79,800 -0.70 ▼ -0.88 80,500 79,800 79,800 100 7,980,000
09/04/2021 80,500 0.00 ■■ 0.00 80,500 80,500 80,500 200 16,100,000
08/04/2021 80,500 0.50 ▲ 0.62 80,000 80,500 80,200 2,100 169,050,000
07/04/2021 80,000 -0.60 ▼ -0.75 80,600 80,000 79,500 1,300 104,000,000
06/04/2021 80,600 1.50 ▲ 1.86 79,100 82,000 80,600 1,700 137,020,000
05/04/2021 79,100 -3.90 ▼ -4.93 83,300 82,900 79,100 5,500 435,050,000
02/04/2021 83,000 -0.30 ▼ -0.36 83,300 83,000 81,000 1,200 99,600,000
01/04/2021 83,300 0.30 ▲ 0.36 83,000 83,400 80,100 1,400 116,620,000
31/03/2021 83,000 0.00 ■■ 0.00 83,000 88,700 80,300 3,200 265,600,000
30/03/2021 83,000 -0.40 ▼ -0.48 83,400 83,000 80,000 5,000 415,000,000
29/03/2021 83,400 -83.40 ▼ -100.00 83,400 0 0 0 0
26/03/2021 83,400 0.00 ■■ 0.00 83,400 83,400 80,200 200 16,680,000
25/03/2021 83,400 -83.40 ▼ -100.00 83,400 0 0 0 0
24/03/2021 83,400 -0.10 ▼ -0.12 83,500 83,400 80,300 600 50,040,000
23/03/2021 83,500 -0.30 ▼ -0.36 83,800 84,000 83,500 1,600 133,600,000
22/03/2021 83,800 0.00 ■■ 0.00 83,800 83,800 83,500 5,600 469,280,000
19/03/2021 83,800 -83.80 ▼ -100.00 83,800 0 0 0 0
18/03/2021 83,800 0.00 ■■ 0.00 83,800 83,800 78,200 1,500 125,700,000
17/03/2021 83,800 -0.50 ▼ -0.60 84,300 83,800 81,900 600 50,280,000
16/03/2021 84,300 2.10 ▲ 2.49 82,200 85,000 84,300 500 42,150,000
15/03/2021 82,200 -0.40 ▼ -0.49 82,600 88,000 82,200 1,000 82,200,000
12/03/2021 82,600 -0.90 ▼ -1.09 83,500 88,000 82,000 3,900 322,140,000
11/03/2021 83,500 0.00 ■■ 0.00 83,500 84,200 81,800 1,300 108,550,000
10/03/2021 83,500 0.50 ▲ 0.60 83,000 83,500 82,800 200 16,700,000
09/03/2021 83,000 -1.00 ▼ -1.20 84,000 84,300 82,700 3,900 323,700,000
08/03/2021 84,000 -2.00 ▼ -2.38 86,000 85,900 84,000 3,700 310,800,000
05/03/2021 86,000 0.20 ▲ 0.23 85,800 86,000 84,500 800 68,800,000
04/03/2021 85,800 -0.20 ▼ -0.23 86,000 85,800 81,000 2,300 197,340,000
03/03/2021 86,000 0.00 ■■ 0.00 86,000 86,000 85,000 2,800 240,800,000
02/03/2021 86,000 0.00 ■■ 0.00 86,000 86,000 85,000 6,000 516,000,000
01/03/2021 86,000 -0.50 ▼ -0.58 86,500 88,000 81,500 6,600 567,600,000
26/02/2021 86,500 -86.50 ▼ -100.00 86,500 0 0 0 0
25/02/2021 86,500 -0.50 ▼ -0.58 87,000 87,000 81,000 11,000 951,500,000
24/02/2021 87,000 0.50 ▲ 0.57 86,500 89,000 87,000 15,200 1,322,400,000
23/02/2021 86,500 2.50 ▲ 2.89 84,000 88,000 83,200 16,300 1,409,950,000
22/02/2021 84,000 0.00 ■■ 0.00 84,000 90,000 80,300 2,100 176,400,000
19/02/2021 80,600 -5.90 ▼ -7.32 86,500 86,000 80,200 3,300 265,980,000
18/02/2021 86,500 -4.50 ▼ -5.20 91,000 95,500 86,500 1,800 155,700,000
17/02/2021 91,000 4.00 ▲ 4.40 87,000 95,700 88,000 1,900 172,900,000
09/02/2021 87,000 0.00 ■■ 0.00 87,000 87,000 85,000 5,100 443,700,000
08/02/2021 87,000 6.30 ▲ 7.24 73,400 87,500 83,200 4,700 408,900,000
05/02/2021 80,700 7.30 ▲ 9.05 73,400 80,700 80,700 500 40,350,000
05/01/2021 61,600 5.60 ▲ 9.09 56,000 61,600 56,000 11,700 720,720,000
04/01/2021 56,000 2.50 ▲ 4.46 53,500 58,500 48,500 19,200 1,075,200,000
31/12/2020 53,500 3.20 ▲ 5.98 50,300 53,500 50,300 56,900 3,044,150,000
30/12/2020 50,300 0.30 ▲ 0.60 50,000 50,500 50,000 17,000 855,100,000
29/12/2020 50,000 -0.70 ▼ -1.40 50,700 52,000 49,500 940 47,000,000
28/12/2020 50,700 0.00 ■■ 0.00 50,700 52,500 49,600 1,850 93,795,000
27/12/2020 50,700 1.60 ▲ 3.16 49,100 50,700 49,000 1,860 94,302,000
25/12/2020 50,700 1.60 ▲ 3.16 49,100 50,700 49,000 1,860 94,302,000
24/12/2020 49,100 -3.80 ▼ -7.74 52,900 51,500 48,300 3,850 189,035,000
23/12/2020 52,900 0.90 ▲ 1.70 52,000 54,500 51,500 1,990 105,271,000
22/12/2020 52,000 4.70 ▲ 9.04 47,300 52,000 47,900 8,970 466,440,000
21/12/2020 47,300 1.80 ▲ 3.81 45,500 49,000 45,200 29,330 1,387,309,000
20/12/2020 45,500 1.20 ▲ 2.64 44,300 45,500 44,500 4,050 184,275,000
18/12/2020 45,500 1.20 ▲ 2.64 44,300 45,500 44,500 4,050 184,275,000
17/12/2020 44,300 0.00 ■■ 0.00 44,300 44,600 44,100 1,460 64,678,000
16/12/2020 44,300 -0.20 ▼ -0.45 44,500 44,500 44,300 220 9,746,000
15/12/2020 44,500 0.20 ▲ 0.45 44,300 44,800 44,000 1,370 60,965,000
14/12/2020 44,300 -0.60 ▼ -1.35 44,900 44,800 44,200 1,810 80,183,000
13/12/2020 44,900 0.70 ▲ 1.56 44,200 45,900 44,000 2,080 93,392,000
11/12/2020 44,900 0.70 ▲ 1.56 44,200 45,900 44,000 2,080 93,392,000
10/12/2020 44,200 -0.20 ▼ -0.45 44,400 44,300 44,200 730 32,266,000
09/12/2020 44,400 0.10 ▲ 0.23 44,300 44,400 44,000 590 26,196,000
08/12/2020 44,300 -0.80 ▼ -1.81 45,100 44,500 44,300 430 19,049,000
07/12/2020 45,100 -0.60 ▼ -1.33 45,700 45,300 44,500 1,820 82,082,000
04/12/2020 44,400 -0.10 ▼ -0.23 44,500 44,400 44,400 400 17,760,000
03/12/2020 44,500 0.50 ▲ 1.12 44,000 44,500 44,000 370 16,465,000
02/12/2020 44,000 -0.40 ▼ -0.91 44,400 44,700 43,500 2,240 98,560,000
01/12/2020 44,400 -0.10 ▼ -0.23 44,500 44,900 44,100 720 31,968,000
30/11/2020 44,500 -0.50 ▼ -1.12 45,000 44,900 44,500 2,000 89,000,000
27/11/2020 45,000 -0.10 ▼ -0.22 45,100 45,300 44,500 11,000 495,000,000
26/11/2020 45,100 -0.70 ▼ -1.55 45,800 45,500 44,300 5,600 252,560,000
25/11/2020 45,800 1.10 ▲ 2.40 44,700 45,800 44,900 19,600 897,680,000
24/11/2020 44,700 -0.30 ▼ -0.67 45,000 45,000 44,700 8,300 371,010,000
23/11/2020 45,000 0.90 ▲ 2.00 44,100 45,000 43,800 13,400 603,000,000
20/11/2020 44,100 -0.40 ▼ -0.91 44,500 44,300 44,000 2,700 119,070,000
19/11/2020 44,500 -0.30 ▼ -0.67 44,800 44,900 44,500 22,900 1,019,050,000
18/11/2020 44,800 0.50 ▲ 1.12 44,300 44,900 44,800 3,550 159,040,000
17/11/2020 45,800 0.40 ▲ 0.87 45,400 45,900 45,000 79,000 3,618,200,000
16/11/2020 45,400 -0.20 ▼ -0.44 45,600 46,100 45,400 2,850 129,390,000
13/11/2020 45,600 0.00 ■■ 0.00 45,600 45,800 45,200 860 39,216,000
12/11/2020 45,600 -0.30 ▼ -0.66 45,900 46,000 45,500 6,870 313,272,000
11/11/2020 45,900 0.10 ▲ 0.22 45,800 46,000 45,800 2,420 111,078,000
10/11/2020 45,800 -0.40 ▼ -0.87 46,200 46,200 45,800 930 42,594,000
09/11/2020 46,200 0.00 ■■ 0.00 46,200 46,300 45,400 3,880 179,256,000
06/11/2020 46,200 0.20 ▲ 0.43 46,000 46,300 45,300 540 24,948,000
05/11/2020 46,000 0.90 ▲ 1.96 45,100 46,500 45,400 41,800 1,922,800,000
04/11/2020 45,100 -0.90 ▼ -2.00 46,000 46,000 45,000 1,620 73,062,000
03/11/2020 46,000 -0.20 ▼ -0.43 46,200 46,800 45,400 660 30,360,000
02/11/2020 46,200 0.30 ▲ 0.65 45,900 47,000 45,700 1,100 50,820,000
30/10/2020 45,900 1.30 ▲ 2.83 44,600 46,500 45,200 33,600 1,542,240,000
29/10/2020 44,600 -0.60 ▼ -1.35 45,200 45,900 44,500 9,200 410,320,000
28/10/2020 45,200 -1.00 ▼ -2.21 46,200 46,000 45,100 10,900 492,680,000
27/10/2020 46,200 0.70 ▲ 1.52 45,500 46,600 45,000 4,560 210,672,000
26/10/2020 45,500 1.50 ▲ 3.30 44,000 47,000 43,600 5,180 235,690,000
23/10/2020 44,000 0.20 ▲ 0.45 43,800 44,000 42,500 3,980 175,120,000
22/10/2020 43,800 -0.40 ▼ -0.91 44,200 44,000 42,500 3,060 134,028,000
21/10/2020 44,200 0.20 ▲ 0.45 44,000 44,500 44,200 11,100 490,620,000
20/10/2020 44,000 -0.20 ▼ -0.45 44,200 44,000 44,000 840 36,960,000
19/10/2020 44,200 0.00 ■■ 0.00 44,200 44,200 44,200 50 2,210,000
16/10/2020 44,200 0.00 ■■ 0.00 44,200 44,200 44,000 330 14,586,000
15/10/2020 44,200 -0.30 ▼ -0.68 44,500 44,500 43,600 1,700 75,140,000
14/10/2020 44,500 0.90 ▲ 2.02 43,600 44,500 43,600 5,300 235,850,000
13/10/2020 43,600 -0.70 ▼ -1.61 44,300 44,300 43,600 1,800 78,480,000
12/10/2020 44,300 0.10 ▲ 0.23 44,200 44,500 44,300 820 36,326,000
09/10/2020 44,200 -0.10 ▼ -0.23 44,300 44,200 44,000 1,700 75,140,000
08/10/2020 44,300 0.30 ▲ 0.68 44,000 44,300 44,000 410 18,163,000
07/10/2020 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 300 13,200,000
06/10/2020 44,000 -0.30 ▼ -0.68 44,300 44,200 44,000 6,900 303,600,000
05/10/2020 44,300 0.30 ▲ 0.68 44,000 44,300 44,000 11,500 509,450,000
02/10/2020 44,000 0.10 ▲ 0.23 43,900 44,600 43,000 2,340 102,960,000
01/10/2020 43,900 0.10 ▲ 0.23 43,800 44,000 43,500 170 7,463,000
30/09/2020 43,800 -0.30 ▼ -0.68 44,100 43,800 43,800 100 4,380,000
29/09/2020 44,100 0.00 ■■ 0.00 44,100 44,100 43,000 880 38,808,000
28/09/2020 44,100 0.00 ■■ 0.00 44,100 44,100 44,100 1,400 61,740,000
25/09/2020 44,100 0.10 ▲ 0.23 44,000 44,100 44,000 2,600 114,660,000
24/09/2020 44,000 0.00 ■■ 0.00 44,000 44,500 44,000 800 35,200,000
23/09/2020 44,000 -0.70 ▼ -1.59 44,700 44,100 44,000 420 18,480,000
22/09/2020 44,700 0.60 ▲ 1.34 44,100 44,800 44,000 2,160 96,552,000
21/09/2020 44,100 -0.70 ▼ -1.59 44,800 44,900 44,100 10,600 467,460,000
18/09/2020 44,800 0.60 ▲ 1.34 44,200 44,800 44,400 240 10,752,000
17/09/2020 44,200 -0.10 ▼ -0.23 44,300 44,300 43,500 550 24,310,000
16/09/2020 44,300 -0.40 ▼ -0.90 44,700 44,600 44,200 1,300 57,590,000
15/09/2020 44,700 0.60 ▲ 1.34 44,100 44,700 44,000 270 12,069,000
14/09/2020 44,100 -0.70 ▼ -1.59 44,800 45,000 44,100 1,580 69,678,000
11/09/2020 44,800 0.50 ▲ 1.12 44,300 45,000 44,300 6,900 309,120,000
10/09/2020 44,300 0.00 ■■ 0.00 44,300 46,000 44,000 1,110 49,173,000
09/09/2020 44,300 -0.10 ▼ -0.23 44,400 44,300 43,000 3,400 150,620,000
08/09/2020 44,400 0.00 ■■ 0.00 44,400 44,400 44,400 10 444,000
07/09/2020 44,400 1.40 ▲ 3.15 43,000 44,800 43,000 13,400 594,960,000
04/09/2020 43,000 -2.30 ▼ -5.35 45,300 45,000 42,600 3,200 137,600,000
03/09/2020 45,300 -0.70 ▼ -1.55 46,000 46,200 45,000 1,690 76,557,000
01/09/2020 46,000 -0.40 ▼ -0.87 46,400 46,400 46,000 1,330 61,180,000
31/08/2020 46,400 0.10 ▲ 0.22 46,300 47,000 46,000 4,290 199,056,000
28/08/2020 46,300 -1.50 ▼ -3.24 47,800 48,000 46,300 16,300 754,690,000
27/08/2020 47,800 2.90 ▲ 6.07 44,900 49,300 46,900 48,300 2,308,740,000
26/08/2020 89,800 -0.20 ▼ -0.22 90,000 90,000 89,500 2,140 192,172,000
25/08/2020 90,000 0.00 ■■ 0.00 90,000 90,000 88,000 1,410 126,900,000
24/08/2020 90,000 2.50 ▲ 2.78 87,500 90,000 87,500 26,100 2,349,000,000
21/08/2020 87,500 0.00 ■■ 0.00 87,500 89,000 87,300 15,000 1,312,500,000
20/08/2020 87,500 -1.50 ▼ -1.71 89,000 88,800 87,100 6,800 595,000,000
19/08/2020 89,000 -0.10 ▼ -0.11 89,100 89,500 88,000 1,280 113,920,000
18/08/2020 89,100 0.40 ▲ 0.45 88,700 89,800 88,700 2,040 181,764,000
17/08/2020 88,700 1.70 ▲ 1.92 87,000 89,500 84,100 43,000 3,814,100,000
14/08/2020 87,000 -1.90 ▼ -2.18 88,900 88,500 85,000 1,220 106,140,000
13/08/2020 88,900 -1.00 ▼ -1.12 89,900 90,500 87,400 1,940 172,466,000
12/08/2020 89,900 -0.10 ▼ -0.11 90,000 91,000 88,000 2,000 179,800,000
11/08/2020 90,000 5.10 ▲ 5.67 84,900 90,000 84,900 64,400 5,796,000,000
10/08/2020 84,900 3.90 ▲ 4.59 81,000 84,900 80,600 32,100 2,725,290,000
07/08/2020 81,000 0.00 ■■ 0.00 81,000 81,300 80,200 14,300 1,158,300,000
06/08/2020 81,000 4.00 ▲ 4.94 77,000 81,400 77,500 1,600 129,600,000
05/08/2020 77,000 2.90 ▲ 3.77 74,100 77,000 75,000 2,020 155,540,000
04/08/2020 74,100 -1.90 ▼ -2.56 76,000 74,100 73,100 930 68,913,000
03/08/2020 76,000 -76.00 ▼ -100.00 76,000 0 0 0 0
31/07/2020 76,000 -76.00 ▼ -100.00 76,000 0 0 0 0
30/07/2020 76,000 0.50 ▲ 0.66 75,500 76,000 75,600 3,200 243,200,000
29/07/2020 75,500 -1.50 ▼ -1.99 77,000 76,000 75,300 1,160 87,580,000
28/07/2020 77,000 4.00 ▲ 5.19 73,000 77,000 74,000 13,600 1,047,200,000
27/07/2020 73,000 -2.00 ▼ -2.74 75,000 74,500 69,700 11,200 817,600,000
24/07/2020 75,000 -2.00 ▼ -2.67 77,000 78,000 73,100 14,200 1,065,000,000
23/07/2020 77,000 3.90 ▲ 5.06 73,100 77,000 73,100 2,800 215,600,000
22/07/2020 73,100 -0.90 ▼ -1.23 74,000 74,000 73,100 820 59,942,000
21/07/2020 74,000 0.00 ■■ 0.00 74,000 74,000 74,000 110 8,140,000
20/07/2020 74,000 0.00 ■■ 0.00 74,000 75,000 73,000 860 63,640,000
17/07/2020 74,000 0.50 ▲ 0.68 73,500 74,000 73,000 290 21,460,000
16/07/2020 73,500 -1.50 ▼ -2.04 75,000 75,000 72,500 360 26,460,000
15/07/2020 75,000 0.00 ■■ 0.00 75,000 75,000 73,000 1,700 127,500,000
14/07/2020 75,000 2.60 ▲ 3.47 72,400 75,000 74,000 2,800 210,000,000
13/07/2020 72,400 0.60 ▲ 0.83 71,800 72,500 70,800 1,720 124,528,000
10/07/2020 71,800 2.30 ▲ 3.20 69,500 71,800 67,100 2,880 206,784,000
09/07/2020 69,500 0.60 ▲ 0.86 68,900 69,500 67,000 1,280 88,960,000
08/07/2020 68,900 0.00 ■■ 0.00 68,900 68,900 68,000 560 38,584,000
07/07/2020 68,900 1.90 ▲ 2.76 67,000 68,900 67,000 6,900 475,410,000
06/07/2020 67,000 -1.00 ▼ -1.49 68,000 68,000 64,100 330 22,110,000
03/07/2020 68,000 0.10 ▲ 0.15 67,900 70,000 67,900 11,000 748,000,000
02/07/2020 67,900 0.00 ■■ 0.00 67,900 68,200 67,900 680 46,172,000
01/07/2020 67,900 0.10 ▲ 0.15 67,800 68,900 67,800 250 16,975,000
30/06/2020 67,800 -67.80 ▼ -100.00 67,900 0 0 0 0
29/06/2020 67,800 -0.10 ▼ -0.15 67,900 67,800 67,500 100 6,780,000
26/06/2020 67,900 0.00 ■■ 0.00 67,900 67,900 67,900 2,200 149,380,000
25/06/2020 67,900 -1.40 ▼ -2.06 69,300 68,000 67,900 1,500 101,850,000
24/06/2020 69,300 -0.20 ▼ -0.29 69,500 69,500 66,500 11,800 817,740,000
23/06/2020 69,500 1.40 ▲ 2.01 68,100 69,500 69,500 300 20,850,000
22/06/2020 68,100 -1.30 ▼ -1.91 69,400 68,800 62,900 12,200 830,820,000
19/06/2020 69,400 -0.40 ▼ -0.58 69,800 69,400 62,900 3,400 235,960,000
18/06/2020 69,800 1.90 ▲ 2.72 67,900 69,800 69,800 10 698,000
17/06/2020 67,900 0.00 ■■ 0.00 67,900 70,500 67,000 1,530 103,887,000
16/06/2020 67,900 1.50 ▲ 2.21 66,400 69,000 67,900 190 12,901,000
15/06/2020 66,400 -4.30 ▼ -6.48 70,700 69,000 66,400 3,140 208,496,000
12/06/2020 70,700 -0.20 ▼ -0.28 70,900 71,500 68,000 3,990 282,093,000
11/06/2020 70,900 -0.60 ▼ -0.85 71,500 75,000 70,900 3,220 228,298,000
10/06/2020 71,500 0.60 ▲ 0.84 70,900 71,500 70,900 1,910 136,565,000
09/06/2020 70,900 0.00 ■■ 0.00 70,900 70,900 70,900 490 34,741,000
08/06/2020 70,900 1.00 ▲ 1.41 69,900 72,000 69,900 5,900 418,310,000
06/06/2020 69,900 1.70 ▲ 2.43 68,200 69,900 68,000 310 21,669,000
05/06/2020 69,900 1.70 ▲ 2.43 68,200 69,900 68,000 310 21,669,000
04/06/2020 68,200 0.20 ▲ 0.29 68,000 68,200 67,200 610 41,602,000
03/06/2020 68,000 -1.30 ▼ -1.91 69,300 69,000 67,500 1,470 99,960,000
02/06/2020 69,300 0.40 ▲ 0.58 68,900 69,300 67,300 1,970 136,521,000
01/06/2020 68,900 -0.10 ▼ -0.15 69,000 68,900 66,000 2,330 160,537,000
31/05/2020 69,000 0.00 ■■ 0.00 69,000 69,000 69,000 160 11,040,000
29/05/2020 69,000 0.00 ■■ 0.00 69,000 69,000 69,000 160 11,040,000
28/05/2020 69,000 0.00 ■■ 0.00 69,000 69,000 69,000 360 24,840,000
27/05/2020 69,000 -0.50 ▼ -0.72 69,500 69,000 67,000 720 49,680,000
26/05/2020 69,500 2.50 ▲ 3.60 67,000 69,500 67,000 720 50,040,000
25/05/2020 67,000 0.80 ▲ 1.19 66,200 67,000 67,000 320 21,440,000
24/05/2020 66,200 -4.00 ▼ -6.04 70,200 69,500 66,000 730 48,326,000
22/05/2020 66,200 -4.00 ▼ -6.04 70,200 69,500 66,000 730 48,326,000
21/05/2020 70,200 -0.20 ▼ -0.28 70,400 70,300 69,500 980 68,796,000
20/05/2020 70,400 0.90 ▲ 1.28 69,500 71,000 69,500 2,410 169,664,000
19/05/2020 69,500 0.30 ▲ 0.43 69,200 69,500 69,200 740 51,430,000
18/05/2020 69,200 2.70 ▲ 3.90 66,500 69,500 66,500 2,150 148,780,000
17/05/2020 66,500 0.50 ▲ 0.75 66,000 66,500 66,000 330 21,945,000
15/05/2020 66,500 0.50 ▲ 0.75 66,000 66,500 66,000 330 21,945,000
14/05/2020 66,000 0.00 ■■ 0.00 66,000 66,000 65,000 1,180 77,880,000
13/05/2020 66,000 0.00 ■■ 0.00 66,000 66,000 64,000 470 31,020,000
12/05/2020 66,000 1.70 ▲ 2.58 64,300 66,000 64,300 1,760 116,160,000
11/05/2020 66,000 1.70 ▲ 2.58 64,300 66,000 64,300 1,760 116,160,000
10/05/2020 64,300 0.30 ▲ 0.47 64,000 65,000 64,000 1,270 81,661,000
08/05/2020 64,300 0.30 ▲ 0.47 64,000 65,000 64,000 1,270 81,661,000
07/05/2020 64,000 1.50 ▲ 2.34 62,500 65,000 63,200 5,780 369,920,000
06/05/2020 62,500 0.50 ▲ 0.80 62,000 63,900 62,000 640 40,000,000
05/05/2020 62,000 -2.00 ▼ -3.23 64,000 63,600 62,000 1,230 76,260,000
04/05/2020 64,000 -0.70 ▼ -1.09 64,700 64,700 64,000 860 55,040,000
01/05/2020 64,700 1.10 ▲ 1.70 63,600 64,800 63,600 3,890 251,683,000
30/04/2020 64,700 1.10 ▲ 1.70 63,600 64,800 63,600 3,890 251,683,000
29/04/2020 64,700 1.10 ▲ 1.70 63,600 64,800 63,600 3,890 251,683,000
28/04/2020 63,600 1.10 ▲ 1.73 62,500 63,600 62,000 730 46,428,000
27/04/2020 62,500 3.50 ▲ 5.60 59,000 64,000 59,500 3,990 249,375,000
26/04/2020 59,000 0.80 ▲ 1.36 58,200 59,300 58,200 1,170 69,030,000
24/04/2020 59,000 0.80 ▲ 1.36 58,200 59,300 58,200 1,170 69,030,000
23/04/2020 58,200 0.00 ■■ 0.00 58,200 58,200 58,100 290 16,878,000
22/04/2020 58,200 -0.10 ▼ -0.17 58,300 58,200 58,200 10 582,000
21/04/2020 58,300 -0.30 ▼ -0.51 58,600 58,500 58,000 630 36,729,000
20/04/2020 58,600 1.10 ▲ 1.88 57,500 58,800 57,000 2,460 144,156,000
19/04/2020 57,500 0.00 ■■ 0.00 57,500 57,500 57,500 50 2,875,000
17/04/2020 57,500 0.00 ■■ 0.00 57,500 57,500 57,500 50 2,875,000
16/04/2020 57,500 0.00 ■■ 0.00 57,500 57,500 57,000 550 31,625,000
15/04/2020 57,500 -0.10 ▼ -0.17 57,600 57,600 57,500 680 39,100,000
14/04/2020 57,600 0.00 ■■ 0.00 57,600 57,600 57,500 830 47,808,000
13/04/2020 57,600 -0.40 ▼ -0.69 58,000 57,800 55,500 1,310 75,456,000
12/04/2020 58,000 0.00 ■■ 0.00 58,000 58,000 58,000 1,660 96,280,000
10/04/2020 58,000 0.00 ■■ 0.00 58,000 58,000 58,000 1,660 96,280,000
09/04/2020 58,000 -0.10 ▼ -0.17 58,100 58,100 58,000 1,620 93,960,000
08/04/2020 58,100 0.10 ▲ 0.17 58,000 58,300 57,800 1,550 90,055,000
07/04/2020 58,000 -0.40 ▼ -0.69 58,400 58,000 57,900 1,530 88,740,000
06/04/2020 58,400 0.40 ▲ 0.68 58,000 58,500 57,900 770 44,968,000
05/04/2020 58,000 -0.80 ▼ -1.38 58,800 58,400 57,700 1,380 80,040,000
03/04/2020 58,000 -0.80 ▼ -1.38 58,800 58,400 57,700 1,380 80,040,000
01/04/2020 58,800 -58.80 ▼ -100.00 58,800 0 0 0 0
31/03/2020 58,800 -58.80 ▼ -100.00 58,800 0 0 0 0
30/03/2020 58,800 -0.40 ▼ -0.68 59,200 58,800 58,500 410 24,108,000
27/03/2020 59,200 -59.20 ▼ -100.00 59,200 0 0 0 0
26/03/2020 59,200 -59.20 ▼ -100.00 59,200 0 0 0 0
25/03/2020 59,200 -59.20 ▼ -100.00 59,200 0 0 0 0
23/03/2020 59,200 -59.20 ▼ -100.00 59,200 0 0 0 0
22/03/2020 59,200 -0.20 ▼ -0.34 59,400 59,200 59,200 50 2,960,000
20/03/2020 59,200 -0.20 ▼ -0.34 59,400 59,200 59,200 50 2,960,000
19/03/2020 59,400 0.50 ▲ 0.84 58,900 59,400 53,100 140 8,316,000
18/03/2020 60,900 -0.10 ▼ -0.16 61,000 60,900 60,000 220 13,398,000
17/03/2020 61,000 -61.00 ▼ -100.00 61,000 0 0 0 0
16/03/2020 61,000 -61.00 ▼ -100.00 61,000 0 0 0 0
13/03/2020 61,000 -61.00 ▼ -100.00 61,000 0 0 0 0
12/03/2020 61,000 -0.40 ▼ -0.66 61,400 61,000 61,000 1,900 115,900,000
11/03/2020 61,400 -0.20 ▼ -0.33 61,600 61,500 61,400 12,800 785,920,000
10/03/2020 61,600 -0.20 ▼ -0.32 61,800 61,600 61,400 960 59,136,000
09/03/2020 61,800 0.10 ▲ 0.16 61,700 61,800 61,700 330 20,394,000
06/03/2020 61,700 -0.10 ▼ -0.16 61,800 61,800 61,400 6,900 425,730,000
05/03/2020 61,800 0.80 ▲ 1.29 61,000 61,800 60,000 590 36,462,000
04/03/2020 61,000 -0.80 ▼ -1.31 61,800 61,900 61,000 320 19,520,000
03/03/2020 61,800 0.30 ▲ 0.49 61,500 61,800 56,100 500 30,900,000
02/03/2020 61,500 -61.50 ▼ -100.00 61,500 0 0 0 0
28/02/2020 61,500 0.00 ■■ 0.00 61,500 61,500 61,500 620 38,130,000
27/02/2020 61,500 0.10 ▲ 0.16 61,400 61,500 60,200 850 52,275,000
26/02/2020 61,400 0.20 ▲ 0.33 61,200 61,400 60,000 220 13,508,000
25/02/2020 61,200 -61.20 ▼ -100.00 61,200 0 0 0 0
24/02/2020 61,200 0.60 ▲ 0.98 60,600 61,200 60,000 260 15,912,000
21/02/2020 60,600 -0.30 ▼ -0.50 60,900 60,600 60,400 2,300 139,380,000
20/02/2020 60,900 -0.10 ▼ -0.16 61,000 60,900 60,400 280 17,052,000
19/02/2020 61,000 -0.70 ▼ -1.15 61,700 61,000 60,300 980 59,780,000
18/02/2020 61,700 -0.20 ▼ -0.32 61,900 61,700 60,300 300 18,510,000
17/02/2020 61,900 0.20 ▲ 0.32 61,700 61,900 61,100 2,600 160,940,000
15/02/2020 61,700 -0.20 ▼ -0.32 61,900 61,700 60,100 250 15,425,000
14/02/2020 61,700 -0.20 ▼ -0.32 61,900 61,700 60,100 250 15,425,000
13/02/2020 61,900 0.40 ▲ 0.65 61,500 61,900 60,000 280 17,332,000
12/02/2020 61,500 -61.50 ▼ -100.00 61,500 0 0 0 0
11/02/2020 61,500 4.40 ▲ 7.15 57,100 61,500 60,000 380 23,370,000
10/02/2020 57,100 -4.60 ▼ -8.06 61,700 57,100 57,100 10 571,000
09/02/2020 61,700 0.00 ■■ 0.00 61,700 61,700 61,500 290 17,893,000
07/02/2020 61,700 0.00 ■■ 0.00 61,700 61,700 61,500 290 17,893,000
06/02/2020 61,700 -61.70 ▼ -100.00 61,700 0 0 0 0
04/02/2020 61,700 -61.70 ▼ -100.00 61,700 0 0 0 0
03/02/2020 61,700 -0.20 ▼ -0.32 61,900 61,700 61,700 870 53,679,000
02/02/2020 61,900 0.00 ■■ 0.00 61,900 61,900 61,500 60 3,714,000
31/01/2020 61,900 0.00 ■■ 0.00 61,900 61,900 61,500 60 3,714,000
30/01/2020 61,900 -0.10 ▼ -0.16 62,000 61,900 61,900 40 2,476,000
22/01/2020 62,000 -62.00 ▼ -100.00 62,000 0 0 0 0
21/01/2020 62,000 -62.00 ▼ -100.00 62,000 0 0 0 0
20/01/2020 62,000 -62.00 ▼ -100.00 62,000 0 0 0 0
17/01/2020 62,000 -62.00 ▼ -100.00 62,000 0 0 0 0
16/01/2020 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 7,400 458,800,000
15/01/2020 62,000 -62.00 ▼ -100.00 62,000 0 0 0 0
14/01/2020 62,000 0.90 ▲ 1.45 61,100 62,000 62,000 100 6,200,000
13/01/2020 61,100 -61.10 ▼ -100.00 61,100 0 0 0 0
09/01/2020 61,100 -61.10 ▼ -100.00 61,100 0 0 0 0
08/01/2020 61,100 -0.20 ▼ -0.33 61,300 61,100 60,200 7,200 439,920,000
07/01/2020 61,300 0.50 ▲ 0.82 60,800 61,300 60,800 180 11,034,000
06/01/2020 60,800 -0.50 ▼ -0.82 61,300 60,800 60,800 10 608,000
03/01/2020 61,300 -0.10 ▼ -0.16 61,400 61,300 61,100 400 24,520,000
02/01/2020 61,400 -0.20 ▼ -0.33 61,600 61,400 60,500 490 30,086,000
31/12/2019 61,600 -0.30 ▼ -0.49 61,900 61,800 60,500 3,300 203,280,000
30/12/2019 61,900 -61.90 ▼ -100.00 61,900 0 0 0 0
27/12/2019 61,900 -61.90 ▼ -100.00 61,900 0 0 0 0
26/12/2019 61,900 -61.90 ▼ -100.00 61,900 0 0 0 0
24/12/2019 61,900 -61.90 ▼ -100.00 61,900 0 0 0 0
23/12/2019 61,900 0.00 ■■ 0.00 61,900 61,900 61,800 200 12,380,000
20/12/2019 61,900 -0.10 ▼ -0.16 62,000 61,900 60,100 30 1,857,000
19/12/2019 62,000 0.10 ▲ 0.16 61,900 62,000 61,900 400 24,800,000
18/12/2019 61,900 -0.40 ▼ -0.65 62,300 62,000 61,900 740 45,806,000
17/12/2019 62,300 0.00 ■■ 0.00 62,300 62,300 62,000 900 56,070,000
16/12/2019 62,300 0.80 ▲ 1.28 61,500 62,300 60,000 8,300 517,090,000
13/12/2019 61,500 -0.70 ▼ -1.14 62,200 61,500 60,000 1,000 61,500,000
12/12/2019 62,200 -62.20 ▼ -100.00 62,200 0 0 0 0
11/12/2019 62,200 -0.10 ▼ -0.16 62,300 62,300 61,500 1,830 113,826,000
10/12/2019 62,300 0.30 ▲ 0.48 62,000 62,400 62,300 3,260 203,098,000
09/12/2019 62,000 -0.40 ▼ -0.65 62,400 62,400 62,000 71,700 4,445,400,000
06/12/2019 62,400 0.40 ▲ 0.64 62,000 62,400 62,400 510 31,824,000
05/12/2019 62,000 -0.50 ▼ -0.81 62,500 62,500 62,000 390 24,180,000
04/12/2019 62,500 0.00 ■■ 0.00 62,500 62,500 62,000 51,200 3,200,000,000
03/12/2019 62,500 0.00 ■■ 0.00 62,500 62,500 62,000 830 51,875,000
02/12/2019 62,500 -62.50 ▼ -100.00 62,500 0 0 0 0
29/11/2019 62,500 -62.50 ▼ -100.00 62,500 0 0 0 0
28/11/2019 62,500 -62.50 ▼ -100.00 62,500 0 0 0 0
27/11/2019 62,500 0.10 ▲ 0.16 62,400 62,500 62,400 26,800 1,675,000,000
26/11/2019 62,400 -62.40 ▼ -100.00 62,400 0 0 0 0
25/11/2019 62,400 -0.50 ▼ -0.80 62,900 62,400 57,200 70 4,368,000
22/11/2019 62,900 -62.90 ▼ -100.00 62,900 0 0 0 0
21/11/2019 62,900 -62.90 ▼ -100.00 62,900 0 0 0 0
20/11/2019 62,900 0.00 ■■ 0.00 62,900 62,900 62,500 140 8,806,000
19/11/2019 62,900 -62.90 ▼ -100.00 62,900 0 0 0 0
18/11/2019 62,900 0.40 ▲ 0.64 62,500 62,900 62,500 970 61,013,000
15/11/2019 62,500 -0.50 ▼ -0.80 63,000 62,500 62,400 760 47,500,000
14/11/2019 63,000 -63.00 ▼ -100.00 63,000 0 0 0 0
13/11/2019 63,000 0.80 ▲ 1.27 62,200 63,000 62,500 5,000 315,000,000
12/11/2019 62,200 -0.70 ▼ -1.13 62,900 62,200 62,200 3,800 236,360,000
11/11/2019 64,900 1.90 ▲ 2.93 63,000 64,900 62,200 2,600 168,740,000
08/11/2019 63,000 -63.00 ▼ -100.00 63,000 0 0 0 0
07/11/2019 63,000 -63.00 ▼ -100.00 63,000 0 0 0 0
06/11/2019 63,000 0.00 ■■ 0.00 63,000 63,000 63,000 10 630,000
05/11/2019 63,000 -63.00 ▼ -100.00 63,000 0 0 0 0
04/11/2019 63,000 0.50 ▲ 0.79 62,500 63,000 63,000 200 12,600,000
01/11/2019 62,500 -62.50 ▼ -100.00 62,500 0 0 0 0
31/10/2019 62,500 -0.50 ▼ -0.80 63,000 63,000 62,100 8,100 506,250,000
30/10/2019 63,000 -63.00 ▼ -100.00 63,000 0 0 0 0
29/10/2019 63,000 0.20 ▲ 0.32 62,800 63,000 61,700 220 13,860,000
28/10/2019 62,800 -62.80 ▼ -100.00 62,800 0 0 0 0
25/10/2019 62,800 -62.80 ▼ -100.00 62,800 0 0 0 0
24/10/2019 62,800 -62.80 ▼ -100.00 62,800 0 0 0 0
23/10/2019 62,800 -0.20 ▼ -0.32 63,000 63,000 62,800 500 31,400,000
22/10/2019 63,000 0.00 ■■ 0.00 63,000 63,000 62,800 330 20,790,000
21/10/2019 63,000 -0.50 ▼ -0.79 63,500 63,000 63,000 170 10,710,000
18/10/2019 63,500 -63.50 ▼ -100.00 63,500 0 0 0 0
17/10/2019 63,500 -63.50 ▼ -100.00 63,500 0 0 0 0
16/10/2019 63,500 0.00 ■■ 0.00 63,500 63,500 63,000 210 13,335,000
15/10/2019 63,500 0.80 ▲ 1.26 62,700 63,500 62,400 1,280 81,280,000
14/10/2019 62,700 -62.70 ▼ -100.00 62,700 0 0 0 0
11/10/2019 62,700 0.20 ▲ 0.32 62,500 62,700 62,000 600 37,620,000
10/10/2019 62,500 -62.50 ▼ -100.00 62,500 0 0 0 0
09/10/2019 62,500 -0.40 ▼ -0.64 62,900 62,500 62,500 2,000 125,000,000
08/10/2019 62,900 -62.90 ▼ -100.00 62,900 0 0 0 0
07/10/2019 62,900 -62.90 ▼ -100.00 62,900 0 0 0 0
04/10/2019 62,900 1.40 ▲ 2.23 61,500 62,900 62,000 110 6,919,000
03/10/2019 61,500 -0.90 ▼ -1.46 62,400 61,500 60,700 2,500 153,750,000
02/10/2019 62,400 -0.10 ▼ -0.16 62,500 62,400 62,100 330 20,592,000
01/10/2019 62,500 -0.30 ▼ -0.48 62,800 63,000 62,300 2,080 130,000,000
30/09/2019 62,800 -0.10 ▼ -0.16 62,900 62,800 62,800 2,150 135,020,000
27/09/2019 62,900 -62.90 ▼ -100.00 62,900 0 0 0 0
26/09/2019 62,900 -0.40 ▼ -0.64 63,300 62,900 62,900 12,700 798,830,000
25/09/2019 63,300 -63.30 ▼ -100.00 63,300 0 0 0 0
24/09/2019 63,300 -63.30 ▼ -100.00 63,300 0 0 0 0
23/09/2019 63,300 -63.30 ▼ -100.00 63,300 0 0 0 0
20/09/2019 63,300 0.90 ▲ 1.42 62,400 63,300 62,400 5,210 329,793,000
19/09/2019 62,400 0.40 ▲ 0.64 62,000 62,400 62,000 950 59,280,000
18/09/2019 62,000 -0.50 ▼ -0.81 62,500 62,000 61,000 3,600 223,200,000
17/09/2019 62,500 0.00 ■■ 0.00 62,500 62,500 62,500 1,800 112,500,000
16/09/2019 62,500 -62.50 ▼ -100.00 62,500 0 0 0 0
13/09/2019 62,500 -62.50 ▼ -100.00 62,500 0 0 0 0
12/09/2019 62,500 -62.50 ▼ -100.00 62,500 0 0 0 0
11/09/2019 62,500 -0.50 ▼ -0.80 63,000 62,500 61,000 40 2,500,000
10/09/2019 63,000 -63.00 ▼ -100.00 63,000 0 0 0 0
09/09/2019 63,000 -63.00 ▼ -100.00 63,000 0 0 0 0
06/09/2019 63,000 -63.00 ▼ -100.00 63,000 0 0 0 0
05/09/2019 63,000 0.20 ▲ 0.32 62,800 63,000 62,700 660 41,580,000
04/09/2019 62,800 -0.20 ▼ -0.32 63,000 62,800 62,500 180 11,304,000
29/08/2019 63,000 0.00 ■■ 0.00 63,000 63,000 62,500 160 10,080,000
27/08/2019 63,000 0.20 ▲ 0.32 62,800 63,000 62,400 220 13,860,000
22/08/2019 62,800 2.80 ▲ 4.46 60,000 62,800 62,500 130 8,164,000
21/08/2019 60,000 -2.30 ▼ -3.83 62,300 62,800 60,000 1,050 63,000,000
20/08/2019 62,300 0.00 ■■ 0.00 62,300 62,300 62,300 40 2,492,000
19/08/2019 62,300 2.30 ▲ 3.69 60,000 62,300 62,000 100 6,230,000
16/08/2019 60,000 -2.50 ▼ -4.17 62,500 60,000 60,000 10 600,000
12/08/2019 62,500 0.20 ▲ 0.32 62,300 62,500 62,300 390 24,375,000
09/08/2019 62,300 0.00 ■■ 0.00 62,300 62,500 62,300 90 5,607,000
08/08/2019 62,300 -0.20 ▼ -0.32 62,500 62,500 62,300 190 11,837,000
07/08/2019 62,500 0.00 ■■ 0.00 62,500 62,500 62,500 360 22,500,000
06/08/2019 62,500 -0.20 ▼ -0.32 62,700 62,500 62,500 10 625,000
02/08/2019 62,700 -0.10 ▼ -0.16 62,800 62,700 61,000 20 1,254,000
29/07/2019 62,800 -0.10 ▼ -0.16 62,900 62,800 62,800 200 12,560,000
25/07/2019 62,900 0.00 ■■ 0.00 62,900 62,900 62,900 150 9,435,000
24/07/2019 62,900 0.00 ■■ 0.00 62,900 62,900 62,000 150 9,435,000
23/07/2019 62,900 0.00 ■■ 0.00 62,900 62,900 62,500 4,150 261,035,000
22/07/2019 62,900 0.00 ■■ 0.00 62,900 63,000 62,500 810 50,949,000
19/07/2019 62,900 0.10 ▲ 0.16 62,800 62,900 62,000 420 26,418,000
15/07/2019 62,800 0.00 ■■ 0.00 62,800 62,800 62,300 670 42,076,000
11/07/2019 62,800 0.80 ▲ 1.27 62,000 62,800 62,200 850 53,380,000
10/07/2019 62,000 -0.50 ▼ -0.81 62,500 62,000 61,200 140 8,680,000
09/07/2019 62,500 1.00 ▲ 1.60 61,500 62,500 62,000 410 25,625,000
05/07/2019 61,500 -1.40 ▼ -2.28 62,900 61,500 61,000 150 9,225,000
04/07/2019 62,900 0.00 ■■ 0.00 62,900 62,900 61,200 570 35,853,000
02/07/2019 62,900 -0.10 ▼ -0.16 63,000 62,900 61,500 710 44,659,000
28/06/2019 63,000 -0.50 ▼ -0.79 63,500 63,000 63,000 380 23,940,000
27/06/2019 63,500 -1.40 ▼ -2.20 64,900 63,500 63,000 720 45,720,000
26/06/2019 64,900 2.90 ▲ 4.47 62,000 64,900 61,600 1,600 103,840,000
25/06/2019 62,000 0.50 ▲ 0.81 61,500 62,000 60,000 990 61,380,000
24/06/2019 61,500 0.40 ▲ 0.65 61,100 61,500 61,100 20 1,230,000
21/06/2019 61,100 -0.10 ▼ -0.16 61,200 61,100 61,100 10 611,000
20/06/2019 61,200 0.00 ■■ 0.00 61,200 61,200 61,200 10 612,000
19/06/2019 61,200 0.10 ▲ 0.16 61,100 62,000 61,200 30 1,836,000
18/06/2019 61,100 -0.90 ▼ -1.47 62,000 61,100 61,100 170 10,387,000
11/06/2019 61,500 -0.10 ▼ -0.16 61,600 61,500 61,500 200 12,300,000
10/06/2019 61,600 0.10 ▲ 0.16 61,500 61,600 61,000 100 6,160,000
07/06/2019 61,500 -0.50 ▼ -0.81 62,000 61,500 60,500 590 36,285,000
06/06/2019 61,500 -0.50 ▼ -0.81 62,000 61,500 60,500 590 36,285,000
05/06/2019 62,000 0.00 ■■ 0.00 62,000 62,000 61,000 300 18,600,000
04/06/2019 62,000 0.00 ■■ 0.00 62,000 62,000 61,000 300 18,600,000
03/06/2019 62,000 0.40 ▲ 0.65 61,600 62,000 61,100 380 23,560,000
02/06/2019 61,600 0.40 ▲ 0.65 61,200 61,600 61,300 150 9,240,000
31/05/2019 61,600 0.40 ▲ 0.65 61,200 61,600 61,300 150 9,240,000
30/05/2019 61,200 -0.60 ▼ -0.98 61,800 61,200 61,200 10 612,000
28/05/2019 61,800 -0.20 ▼ -0.32 62,000 62,000 61,500 940 58,092,000
27/05/2019 61,800 -0.20 ▼ -0.32 62,000 62,000 61,500 940 58,092,000
26/05/2019 62,000 -0.50 ▼ -0.81 62,500 62,500 60,500 1,440 89,280,000
24/05/2019 62,000 -0.50 ▼ -0.81 62,500 62,500 60,500 1,440 89,280,000
20/05/2019 62,500 0.50 ▲ 0.80 62,000 62,500 61,000 490 30,625,000
19/05/2019 62,500 0.50 ▲ 0.80 62,000 62,500 61,000 490 30,625,000
17/05/2019 62,500 0.50 ▲ 0.80 62,000 62,500 61,000 490 30,625,000
16/05/2019 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 40 2,480,000
15/05/2019 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 40 2,480,000
14/05/2019 62,000 -0.30 ▼ -0.48 62,300 62,000 62,000 20 1,240,000
13/05/2019 62,300 1.30 ▲ 2.09 61,000 62,400 60,300 1,990 123,977,000
12/05/2019 61,000 0.00 ■■ 0.00 61,000 61,000 61,000 200 12,200,000
10/05/2019 61,000 0.00 ■■ 0.00 61,000 61,000 61,000 200 12,200,000
09/05/2019 61,000 0.10 ▲ 0.16 60,900 61,000 61,000 470 28,670,000
08/05/2019 60,900 -0.10 ▼ -0.16 61,000 60,900 60,900 190 11,571,000
07/05/2019 61,000 -0.90 ▼ -1.48 61,900 61,000 61,000 210 12,810,000
06/05/2019 61,900 0.80 ▲ 1.29 61,100 61,900 60,000 1,670 103,373,000
03/05/2019 61,100 0.10 ▲ 0.16 61,000 61,300 60,900 460 28,106,000
02/05/2019 61,100 0.10 ▲ 0.16 61,000 61,300 60,900 460 28,106,000
01/05/2019 61,000 -0.50 ▼ -0.82 61,500 61,000 60,900 60 3,660,000
30/04/2019 61,000 -0.50 ▼ -0.82 61,500 61,000 60,900 60 3,660,000
29/04/2019 61,000 -0.50 ▼ -0.82 61,500 61,000 60,900 60 3,660,000
28/04/2019 61,000 -0.50 ▼ -0.82 61,500 61,000 60,900 60 3,660,000
26/04/2019 61,000 -0.50 ▼ -0.82 61,500 61,000 60,900 60 3,660,000
25/04/2019 61,500 0.90 ▲ 1.46 60,600 62,500 59,200 840 51,660,000
24/04/2019 60,600 -0.40 ▼ -0.66 61,000 60,600 58,600 1,540 93,324,000
23/04/2019 61,000 -0.40 ▼ -0.66 61,400 61,000 56,100 220 13,420,000
22/04/2019 61,400 0.10 ▲ 0.16 61,300 61,400 59,000 200 12,280,000
21/04/2019 61,400 0.10 ▲ 0.16 61,300 61,400 59,000 200 12,280,000
19/04/2019 61,400 0.10 ▲ 0.16 61,300 61,400 59,000 200 12,280,000
17/04/2019 61,300 0.30 ▲ 0.49 61,000 62,200 59,900 3,890 238,457,000
16/04/2019 61,300 0.30 ▲ 0.49 61,000 62,200 59,900 3,890 238,457,000
11/04/2019 61,000 1.00 ▲ 1.64 60,000 61,000 59,900 450 27,450,000
10/04/2019 61,000 1.00 ▲ 1.64 60,000 61,000 59,900 450 27,450,000
09/04/2019 60,000 -0.80 ▼ -1.33 60,800 60,000 54,800 280 16,800,000
04/04/2019 60,800 0.20 ▲ 0.33 60,600 61,000 60,800 26,680 1,622,144,000
03/04/2019 60,800 0.20 ▲ 0.33 60,600 61,000 60,800 26,680 1,622,144,000
02/04/2019 60,600 0.60 ▲ 0.99 60,000 60,600 60,600 10 606,000
29/03/2019 60,000 -2.80 ▼ -4.67 62,800 60,000 59,000 40 2,400,000
27/03/2019 62,800 2.10 ▲ 3.34 60,700 62,800 61,000 270 16,956,000
26/03/2019 60,700 -0.20 ▼ -0.33 60,900 60,700 59,000 60 3,642,000
25/03/2019 60,900 1.90 ▲ 3.12 59,000 61,000 60,600 260 15,834,000
21/03/2019 60,000 -0.90 ▼ -1.50 60,900 60,000 60,000 10 600,000
18/03/2019 60,900 -0.10 ▼ -0.16 61,000 60,900 59,000 310 18,879,000
15/03/2019 61,000 0.00 ■■ 0.00 61,000 61,000 61,000 20 1,220,000
14/03/2019 61,000 -0.50 ▼ -0.82 61,500 61,000 61,000 40 2,440,000
13/03/2019 61,500 -0.50 ▼ -0.81 62,000 62,000 61,500 6,200 381,300,000
12/03/2019 62,000 -0.50 ▼ -0.81 62,500 62,400 60,000 1,070 66,340,000
11/03/2019 62,500 -0.40 ▼ -0.64 62,900 62,500 60,100 230 14,375,000
07/03/2019 62,800 0.30 ▲ 0.48 62,500 62,800 61,500 300 18,840,000
01/03/2019 62,500 1.10 ▲ 1.76 61,400 62,500 60,200 700 43,750,000
28/02/2019 61,400 -0.60 ▼ -0.98 62,000 61,400 60,000 470 28,858,000
25/02/2019 62,000 0.10 ▲ 0.16 61,900 62,000 60,000 110 6,820,000
21/02/2019 61,900 0.00 ■■ 0.00 61,900 61,900 61,000 230 14,237,000
14/02/2019 62,000 0.00 ■■ 0.00 62,000 62,000 61,000 760 47,120,000
13/02/2019 62,000 2.00 ▲ 3.23 60,000 62,000 62,000 10 620,000
12/02/2019 60,000 -2.50 ▼ -4.17 62,500 62,500 60,000 960 57,600,000
30/01/2019 62,500 -0.40 ▼ -0.64 62,900 62,500 62,500 200 12,500,000
25/01/2019 62,900 -0.10 ▼ -0.16 63,000 62,900 62,000 560 35,224,000
23/01/2019 63,000 0.50 ▲ 0.79 62,500 63,000 62,000 90,000 5,670,000,000
02/01/2019 62,500 -62.50 ▼ -100.00 62,500 0 0 0 0
28/12/2018 62,500 -62.50 ▼ -100.00 62,500 0 0 0 0
27/12/2018 62,500 -62.50 ▼ -100.00 62,500 0 0 0 0
26/12/2018 62,500 -62.50 ▼ -100.00 62,500 0 0 0 0
25/12/2018 62,500 0.30 ▲ 0.48 62,200 62,500 62,200 1,500 93,750,000
24/12/2018 62,200 -0.30 ▼ -0.48 62,500 62,200 62,000 1,000 62,200,000
21/12/2018 62,500 -0.50 ▼ -0.80 63,000 62,500 61,800 1,300 81,250,000
20/12/2018 63,000 0.50 ▲ 0.79 62,500 63,000 61,800 1,500 94,500,000
19/12/2018 62,500 0.00 ■■ 0.00 62,500 62,500 61,300 3,600 225,000,000
18/12/2018 62,500 -0.70 ▼ -1.12 63,200 62,500 61,800 1,700 106,250,000
17/12/2018 63,200 1.20 ▲ 1.90 62,000 63,200 61,800 2,000 126,400,000
14/12/2018 62,000 -0.50 ▼ -0.81 62,500 62,000 61,800 3,100 192,200,000
13/12/2018 62,500 0.00 ■■ 0.00 62,500 62,500 61,800 2,900 181,250,000
12/12/2018 62,500 0.00 ■■ 0.00 62,500 62,500 61,800 4,400 275,000,000
11/12/2018 62,500 -0.20 ▼ -0.32 62,700 62,500 61,800 2,300 143,750,000
10/12/2018 62,700 -0.20 ▼ -0.32 62,900 62,700 61,800 1,700 106,590,000
07/12/2018 62,900 -0.10 ▼ -0.16 63,000 63,000 61,800 8,800 553,520,000
06/12/2018 63,000 -0.40 ▼ -0.63 63,400 63,000 59,700 3,200 201,600,000
05/12/2018 63,400 0.20 ▲ 0.32 63,200 63,400 61,800 6,700 424,780,000
04/12/2018 63,200 -0.80 ▼ -1.27 64,000 63,200 62,000 3,800 240,160,000
03/12/2018 64,000 2.00 ▲ 3.13 62,000 64,000 55,800 5,000 320,000,000
30/11/2018 62,000 0.00 ■■ 0.00 62,000 62,000 56,100 600 37,200,000
29/11/2018 62,000 0.00 ■■ 0.00 62,000 62,000 61,500 2,000 124,000,000
28/11/2018 62,000 0.00 ■■ 0.00 62,000 62,000 61,500 2,500 155,000,000
27/11/2018 62,000 0.00 ■■ 0.00 62,000 62,000 61,500 5,100 316,200,000
26/11/2018 62,000 0.50 ▲ 0.81 61,500 62,000 59,500 3,900 241,800,000
23/11/2018 61,500 -0.50 ▼ -0.81 62,000 61,500 61,000 1,800 110,700,000
22/11/2018 62,000 -62.00 ▼ -100.00 62,000 0 0 0 0
21/11/2018 62,000 0.50 ▲ 0.81 61,500 62,000 62,000 100 6,200,000
20/11/2018 63,500 0.60 ▲ 0.94 62,900 63,500 60,000 10,100 641,350,000
19/11/2018 62,900 -0.60 ▼ -0.95 63,500 63,000 62,500 3,900 245,310,000
16/11/2018 63,500 0.20 ▲ 0.31 63,300 63,500 63,000 5,900 374,650,000
15/11/2018 63,300 0.30 ▲ 0.47 63,000 63,300 62,500 12,300 778,590,000
14/11/2018 63,000 -0.20 ▼ -0.32 63,200 63,000 60,100 9,900 623,700,000
13/11/2018 63,200 -0.20 ▼ -0.32 63,400 63,200 61,800 5,800 366,560,000
12/11/2018 63,400 0.30 ▲ 0.47 63,100 63,500 61,800 7,000 443,800,000
09/11/2018 63,100 -0.20 ▼ -0.32 63,300 63,100 61,800 5,000 315,500,000
08/11/2018 63,300 0.30 ▲ 0.47 63,000 63,300 62,000 13,200 835,560,000
07/11/2018 63,000 -0.50 ▼ -0.79 63,500 63,000 61,800 5,600 352,800,000
06/11/2018 63,500 -0.50 ▼ -0.79 64,000 63,500 57,600 3,500 222,250,000
05/11/2018 64,000 -64.00 ▼ -100.00 64,000 0 0 0 0
02/11/2018 64,000 -64.00 ▼ -100.00 64,000 0 0 0 0
01/11/2018 64,000 -64.00 ▼ -100.00 64,000 0 0 0 0
31/10/2018 64,000 2.00 ▲ 3.13 62,000 64,000 64,000 1,100 70,400,000
30/10/2018 62,000 -2.80 ▼ -4.52 64,800 62,500 61,000 400 24,800,000
29/10/2018 64,800 1.90 ▲ 2.93 62,900 64,800 64,800 800 51,840,000
26/10/2018 62,900 -0.10 ▼ -0.16 63,000 62,900 59,000 500 31,450,000
25/10/2018 63,000 -0.20 ▼ -0.32 63,200 63,000 57,100 300 18,900,000
24/10/2018 63,200 0.00 ■■ 0.00 63,200 63,200 63,200 100 6,320,000
23/10/2018 63,200 -0.30 ▼ -0.47 63,500 63,500 63,000 6,400 404,480,000
22/10/2018 63,500 0.70 ▲ 1.10 62,800 63,500 62,400 12,600 800,100,000
19/10/2018 62,800 -0.20 ▼ -0.32 63,000 62,800 62,000 6,000 376,800,000
18/10/2018 63,000 -63.00 ▼ -100.00 63,000 0 0 0 0
17/10/2018 63,000 0.00 ■■ 0.00 63,000 63,000 57,100 5,800 365,400,000
16/10/2018 63,000 -63.00 ▼ -100.00 63,000 0 0 0 0
15/10/2018 63,000 -0.50 ▼ -0.79 63,500 63,000 58,600 1,100 69,300,000
12/10/2018 63,500 1.00 ▲ 1.57 62,500 63,800 60,000 9,900 628,650,000
11/10/2018 62,500 -62.50 ▼ -100.00 62,500 0 0 0 0
10/10/2018 62,500 -0.50 ▼ -0.80 63,000 63,500 62,000 10,000 625,000,000
09/10/2018 63,000 -63.00 ▼ -100.00 63,000 0 0 0 0
08/10/2018 63,000 -1.00 ▼ -1.59 64,000 63,000 58,100 600 37,800,000
05/10/2018 64,000 -64.00 ▼ -100.00 64,000 0 0 0 0
04/10/2018 64,000 0.50 ▲ 0.78 63,500 64,500 63,500 17,900 1,145,600,000
03/10/2018 63,500 -1.30 ▼ -2.05 64,800 64,000 61,500 11,900 755,650,000
02/10/2018 64,800 5.80 ▲ 8.95 59,000 64,800 59,400 9,500 615,600,000
01/10/2018 59,000 -0.30 ▼ -0.51 59,300 59,000 58,900 1,300 76,700,000
28/09/2018 59,300 -2.20 ▼ -3.71 61,500 59,300 58,700 700 41,510,000
27/09/2018 61,500 -61.50 ▼ -100.00 61,500 0 0 0 0
26/09/2018 61,500 2.00 ▲ 3.25 59,500 61,500 59,900 3,600 221,400,000
25/09/2018 59,500 -0.80 ▼ -1.34 60,300 59,500 57,100 2,500 148,750,000
24/09/2018 60,300 -60.30 ▼ -100.00 60,300 0 0 0 0
21/09/2018 60,300 -60.30 ▼ -100.00 60,300 0 0 0 0
20/09/2018 60,300 0.30 ▲ 0.50 60,000 60,300 56,100 200 12,060,000
19/09/2018 60,000 -0.90 ▼ -1.50 60,900 60,000 59,900 30,200 1,812,000,000
18/09/2018 60,900 -0.70 ▼ -1.15 61,600 60,900 59,900 71,100 4,329,990,000
17/09/2018 61,600 0.60 ▲ 0.97 61,000 61,600 61,600 100 6,160,000
14/09/2018 61,000 -0.30 ▼ -0.49 61,300 61,000 61,000 4,700 286,700,000
13/09/2018 61,300 -0.50 ▼ -0.82 61,800 61,800 55,800 51,500 3,156,950,000
12/09/2018 61,800 -0.10 ▼ -0.16 61,900 61,800 61,800 100 6,180,000
11/09/2018 61,900 0.90 ▲ 1.45 61,000 62,800 61,900 200 12,380,000
10/09/2018 61,000 3.70 ▲ 6.07 57,300 61,000 57,300 28,300 1,726,300,000
07/09/2018 57,300 -5.70 ▼ -9.95 63,000 62,500 56,800 400 22,920,000
06/09/2018 63,000 -63.00 ▼ -100.00 63,000 0 0 0 0
05/09/2018 63,000 -63.00 ▼ -100.00 63,000 0 0 0 0
04/09/2018 63,000 -0.30 ▼ -0.48 63,300 63,500 63,000 26,600 1,675,800,000
31/08/2018 63,300 -63.30 ▼ -100.00 63,300 0 0 0 0
30/08/2018 63,300 -0.50 ▼ -0.79 63,800 63,300 60,000 200 12,660,000
29/08/2018 63,800 0.00 ■■ 0.00 63,800 63,800 63,000 30,000 1,914,000,000
28/08/2018 63,800 0.00 ■■ 0.00 64,900 63,800 63,800 600 38,280,000
27/08/2018 63,800 -1.10 ▼ -1.72 64,900 63,800 63,000 7,700 491,260,000
24/08/2018 64,900 3.70 ▲ 5.70 61,200 64,900 61,000 3,600 233,640,000
23/08/2018 61,200 -0.30 ▼ -0.49 61,500 61,200 59,900 21,100 1,291,320,000
22/08/2018 61,500 -0.40 ▼ -0.65 61,900 61,500 61,500 200 12,300,000
21/08/2018 61,900 -61.90 ▼ -100.00 61,900 0 0 0 0
20/08/2018 61,900 0.00 ■■ 0.00 61,900 62,000 61,900 200 12,380,000
17/08/2018 61,900 -0.90 ▼ -1.45 62,800 61,900 57,000 500 30,950,000
16/08/2018 62,800 -62.80 ▼ -100.00 62,800 0 0 0 0
15/08/2018 62,800 -62.80 ▼ -100.00 62,800 0 0 0 0
14/08/2018 62,800 -62.80 ▼ -100.00 62,800 0 0 0 0
13/08/2018 62,800 0.00 ■■ 0.00 62,800 62,800 62,800 100 6,280,000
10/08/2018 62,800 -0.20 ▼ -0.32 63,000 62,800 62,000 2,200 138,160,000
09/08/2018 63,000 -63.00 ▼ -100.00 63,000 0 0 0 0
08/08/2018 63,000 -1.00 ▼ -1.59 64,000 63,000 57,700 3,900 245,700,000
07/08/2018 64,000 0.00 ■■ 0.00 64,000 64,000 64,000 1,100 70,400,000
06/08/2018 64,000 0.00 ■■ 0.00 64,000 64,000 64,000 5,300 339,200,000
03/08/2018 64,000 -64.00 ▼ -100.00 64,000 0 0 0 0
02/08/2018 64,000 -64.00 ▼ -100.00 64,000 0 0 0 0
01/08/2018 64,000 -1.00 ▼ -1.56 65,000 64,000 59,000 1,100 70,400,000
31/07/2018 65,000 0.00 ■■ 0.00 65,000 65,200 59,000 17,400 1,131,000,000
30/07/2018 65,000 -1.50 ▼ -2.31 66,500 65,000 64,000 7,500 487,500,000
27/07/2018 66,500 -66.50 ▼ -100.00 66,500 0 0 0 0
26/07/2018 66,500 4.70 ▲ 7.07 61,800 67,900 62,000 22,500 1,496,250,000
25/07/2018 61,800 1.80 ▲ 2.91 60,000 61,800 59,000 9,600 593,280,000
24/07/2018 60,000 0.00 ■■ 0.00 60,000 60,000 57,000 19,400 1,164,000,000
23/07/2018 60,000 -60.00 ▼ -100.00 60,000 0 0 0 0
20/07/2018 60,000 2.50 ▲ 4.17 57,500 60,000 60,000 100 6,000,000
19/07/2018 57,500 -0.50 ▼ -0.87 58,000 59,000 57,000 3,500 201,250,000
18/07/2018 58,000 1.50 ▲ 2.59 56,500 59,000 57,000 11,600 672,800,000
17/07/2018 56,500 0.50 ▲ 0.88 56,000 59,000 56,000 12,900 728,850,000
16/07/2018 56,000 -1.00 ▼ -1.79 57,000 56,500 56,000 7,900 442,400,000
13/07/2018 57,000 0.00 ■■ 0.00 57,000 59,000 56,000 4,200 239,400,000
12/07/2018 57,000 -57.00 ▼ -100.00 57,000 0 0 0 0
11/07/2018 57,000 0.00 ■■ 0.00 57,000 57,000 55,000 2,900 165,300,000
10/07/2018 57,000 3.50 ▲ 6.14 53,500 57,000 53,500 8,100 461,700,000
09/07/2018 53,500 0.00 ■■ 0.00 53,500 55,000 53,500 7,600 406,600,000
06/07/2018 53,500 0.10 ▲ 0.19 53,400 55,000 53,000 31,900 1,706,650,000
05/07/2018 53,400 -1.60 ▼ -3.00 55,000 53,400 52,000 1,400 74,760,000
04/07/2018 55,000 1.50 ▲ 2.73 53,500 55,000 55,000 100 5,500,000
03/07/2018 53,500 1.50 ▲ 2.80 52,000 53,500 52,000 12,400 663,400,000
02/07/2018 49,200 -2.80 ▼ -5.69 52,000 49,200 49,200 1,500 73,800,000
29/06/2018 52,000 -52.00 ▼ -100.00 52,000 0 0 0 0
28/06/2018 52,000 1.20 ▲ 2.31 50,800 52,000 52,000 100 5,200,000
27/06/2018 50,800 -50.80 ▼ -100.00 50,800 0 0 0 0
26/06/2018 50,800 0.40 ▲ 0.79 50,400 52,000 50,000 2,900 147,320,000
25/06/2018 50,400 0.70 ▲ 1.39 49,700 52,000 49,700 8,300 418,320,000
22/06/2018 49,700 0.60 ▲ 1.21 49,100 52,000 49,000 5,800 288,260,000
21/06/2018 49,100 1.00 ▲ 2.04 48,100 49,200 48,000 10,600 520,460,000
20/06/2018 48,100 0.60 ▲ 1.25 47,500 49,900 48,100 1,600 76,960,000
19/06/2018 47,500 -1.40 ▼ -2.95 48,900 52,000 47,000 4,700 223,250,000
18/06/2018 48,900 -3.10 ▼ -6.34 52,000 48,900 47,000 4,800 234,720,000
15/06/2018 52,000 3.00 ▲ 5.77 49,000 52,000 52,000 100 5,200,000
14/06/2018 49,000 -0.90 ▼ -1.84 49,900 52,000 48,500 3,700 181,300,000
13/06/2018 49,900 0.20 ▲ 0.40 49,700 50,000 48,500 3,200 159,680,000
12/06/2018 49,700 0.70 ▲ 1.41 49,000 51,000 48,200 2,200 109,340,000
11/06/2018 49,000 -0.90 ▼ -1.84 49,900 49,000 48,600 4,000 196,000,000
08/06/2018 49,900 0.00 ■■ 0.00 49,900 49,900 49,900 800 39,920,000
07/06/2018 49,900 1.80 ▲ 3.61 48,100 50,700 48,500 10,300 513,970,000
06/06/2018 48,100 -2.80 ▼ -5.82 50,900 48,100 48,100 1,500 72,150,000
05/06/2018 50,900 -50.90 ▼ -100.00 50,900 0 0 0 0
04/06/2018 50,900 -50.90 ▼ -100.00 50,900 0 0 0 0
01/06/2018 50,900 -50.90 ▼ -100.00 50,900 0 0 0 0
31/05/2018 50,900 -1.50 ▼ -2.95 52,400 52,000 50,900 13,400 682,060,000
30/05/2018 52,400 0.00 ■■ 0.00 52,400 52,600 52,000 14,700 770,280,000
29/05/2018 52,400 -52.40 ▼ -100.00 52,400 0 0 0 0
28/05/2018 52,400 0.40 ▲ 0.76 52,000 52,400 48,100 3,200 167,680,000
25/05/2018 52,000 0.00 ■■ 0.00 52,000 52,000 51,000 5,300 275,600,000
24/05/2018 52,000 0.00 ■■ 0.00 52,000 53,000 51,900 21,500 1,118,000,000
23/05/2018 52,000 -1.10 ▼ -2.12 53,100 53,000 51,500 24,700 1,284,400,000
22/05/2018 53,100 -0.40 ▼ -0.75 53,500 53,500 52,000 40,700 2,161,170,000
21/05/2018 53,500 -53.50 ▼ -100.00 53,500 0 0 0 0
18/05/2018 53,500 -53.50 ▼ -100.00 53,500 0 0 0 0
17/05/2018 53,500 0.00 ■■ 0.00 53,500 53,500 53,400 500 26,750,000
16/05/2018 53,500 0.50 ▲ 0.93 53,000 53,500 53,000 4,300 230,050,000
15/05/2018 53,000 -0.60 ▼ -1.13 53,600 53,000 51,500 4,400 233,200,000
14/05/2018 53,600 -0.40 ▼ -0.75 54,000 53,800 53,000 5,600 300,160,000
11/05/2018 54,000 -54.00 ▼ -100.00 54,000 0 0 0 0
10/05/2018 54,000 0.20 ▲ 0.37 53,800 54,500 53,500 25,300 1,366,200,000
09/05/2018 53,800 -0.60 ▼ -1.12 54,400 54,000 53,800 3,000 161,400,000
08/05/2018 54,400 0.40 ▲ 0.74 54,000 54,600 53,500 25,400 1,381,760,000
07/05/2018 54,000 1.10 ▲ 2.04 52,900 54,000 52,900 29,200 1,576,800,000
04/05/2018 52,900 -52.90 ▼ -100.00 52,900 0 0 0 0
03/05/2018 52,900 -0.20 ▼ -0.38 53,100 52,900 49,000 5,900 312,110,000
02/05/2018 53,100 0.60 ▲ 1.13 52,500 53,100 50,500 5,500 292,050,000
27/04/2018 52,500 -0.40 ▼ -0.76 52,900 52,500 52,000 4,200 220,500,000
26/04/2018 52,900 0.00 ■■ 0.00 52,900 52,900 51,500 12,400 655,960,000
24/04/2018 52,900 -0.70 ▼ -1.32 53,600 54,000 51,200 16,500 872,850,000
23/04/2018 53,600 1.60 ▲ 2.99 52,000 54,000 50,000 10,400 557,440,000
20/04/2018 52,000 -3.00 ▼ -5.77 55,000 54,500 52,000 16,600 863,200,000
19/04/2018 55,000 -55.00 ▼ -100.00 55,000 0 0 0 0
18/04/2018 55,000 0.00 ■■ 0.00 55,000 55,000 54,000 1,600 88,000,000
13/04/2018 54,900 -54.90 ▼ -100.00 54,900 0 0 0 0
12/04/2018 54,900 -54.90 ▼ -100.00 54,900 0 0 0 0
11/04/2018 54,900 -54.90 ▼ -100.00 54,900 0 0 0 0
10/04/2018 54,900 0.90 ▲ 1.64 54,000 54,900 53,000 600 32,940,000
09/04/2018 54,000 -1.50 ▼ -2.78 55,500 54,000 54,000 4,100 221,400,000
06/04/2018 55,500 0.00 ■■ 0.00 55,500 55,500 54,900 2,100 116,550,000
05/04/2018 55,500 0.80 ▲ 1.44 54,700 55,500 55,500 1,200 66,600,000
04/04/2018 54,700 0.00 ■■ 0.00 54,700 56,000 54,500 17,400 951,780,000
03/04/2018 54,700 0.00 ■■ 0.00 54,700 55,000 54,500 11,000 601,700,000
02/04/2018 56,200 0.60 ▲ 1.07 55,600 56,600 55,800 17,600 989,120,000
30/03/2018 55,600 0.00 ■■ 0.00 55,600 55,600 54,000 3,500 194,600,000
29/03/2018 55,600 -55.60 ▼ -100.00 55,600 0 0 0 0
28/03/2018 55,600 0.10 ▲ 0.18 55,500 55,700 55,600 400 22,240,000
27/03/2018 55,500 -0.20 ▼ -0.36 55,700 55,500 55,000 4,400 244,200,000
26/03/2018 55,700 -0.30 ▼ -0.54 56,000 55,700 54,000 7,700 428,890,000
23/03/2018 56,000 -56.00 ▼ -100.00 56,000 0 0 0 0
22/03/2018 56,000 1.10 ▲ 1.96 54,900 56,600 55,600 11,500 644,000,000
21/03/2018 54,900 -0.70 ▼ -1.28 55,600 54,900 54,900 200 10,980,000
20/03/2018 55,600 0.00 ■■ 0.00 55,600 55,800 55,000 3,700 205,720,000
19/03/2018 55,600 -0.40 ▼ -0.72 56,000 55,600 55,600 1,200 66,720,000
16/03/2018 56,000 -56.00 ▼ -100.00 56,000 0 0 0 0
15/03/2018 56,000 -56.00 ▼ -100.00 56,000 0 0 0 0
14/03/2018 56,000 0.40 ▲ 0.71 55,600 56,000 56,000 2,300 128,800,000
13/03/2018 55,600 -0.60 ▼ -1.08 56,200 55,600 55,000 5,300 294,680,000
12/03/2018 56,200 -0.10 ▼ -0.18 56,300 56,200 56,200 200 11,240,000
09/03/2018 56,300 -56.30 ▼ -100.00 56,300 0 0 0 0
08/03/2018 56,300 -0.30 ▼ -0.53 56,600 56,300 56,000 7,100 399,730,000
07/03/2018 56,600 0.00 ■■ 0.00 56,600 56,600 56,600 200 11,320,000
06/03/2018 56,600 0.10 ▲ 0.18 56,500 56,600 56,500 8,100 458,460,000
05/03/2018 56,500 0.50 ▲ 0.88 56,000 56,500 53,000 4,400 248,600,000
02/03/2018 56,000 0.00 ■■ 0.00 56,000 56,000 51,500 500 28,000,000
01/03/2018 56,000 -0.60 ▼ -1.07 56,600 56,600 56,000 12,700 711,200,000
28/02/2018 56,600 0.60 ▲ 1.06 56,000 56,600 52,000 21,400 1,211,240,000
27/02/2018 56,000 -1.10 ▼ -1.96 57,100 57,000 56,000 1,900 106,400,000
26/02/2018 57,100 -0.40 ▼ -0.70 57,500 57,100 57,100 200 11,420,000
23/02/2018 57,400 1.40 ▲ 2.44 56,000 57,400 57,400 200 11,480,000
22/02/2018 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 200 11,200,000
21/02/2018 56,000 -1.00 ▼ -1.79 57,000 56,000 56,000 100 5,600,000
13/02/2018 57,000 -57.00 ▼ -100.00 57,000 0 0 0 0
12/02/2018 57,000 -1.00 ▼ -1.75 58,000 57,000 57,000 100 5,700,000
09/02/2018 58,000 -58.00 ▼ -100.00 58,000 0 0 0 0
08/02/2018 58,000 -58.00 ▼ -100.00 58,000 0 0 0 0
07/02/2018 58,000 -58.00 ▼ -100.00 58,000 0 0 0 0
06/02/2018 58,000 -0.40 ▼ -0.69 58,400 58,000 53,100 6,700 388,600,000
05/02/2018 58,400 0.40 ▲ 0.68 58,000 58,400 57,000 8,200 478,880,000
02/02/2018 58,000 0.00 ■■ 0.00 58,000 58,000 57,000 4,500 261,000,000
01/02/2018 58,000 1.00 ▲ 1.72 57,000 58,000 57,000 4,700 272,600,000
31/01/2018 57,000 -1.00 ▼ -1.75 58,000 58,000 57,000 2,700 153,900,000
30/01/2018 58,000 -1.00 ▼ -1.72 59,000 58,000 58,000 3,300 191,400,000
29/01/2018 59,000 0.80 ▲ 1.36 58,200 59,000 58,000 12,200 719,800,000
26/01/2018 58,200 0.20 ▲ 0.34 58,000 58,200 58,200 400 23,280,000
25/01/2018 58,000 -1.00 ▼ -1.72 59,000 58,000 58,000 1,000 58,000,000
24/01/2018 59,000 0.00 ■■ 0.00 57,500 59,000 59,000 1,300 76,700,000
23/01/2018 59,000 1.50 ▲ 2.54 57,500 59,500 57,400 16,500 973,500,000
22/01/2018 57,500 1.20 ▲ 2.09 56,300 57,500 56,500 6,000 345,000,000
19/01/2018 56,300 1.10 ▲ 1.95 55,200 56,500 54,800 12,900 726,270,000
18/01/2018 55,200 -0.50 ▼ -0.91 55,700 55,200 54,500 3,600 198,720,000
17/01/2018 55,700 -0.10 ▼ -0.18 55,800 55,800 55,700 2,000 111,400,000
16/01/2018 55,800 0.30 ▲ 0.54 55,500 56,800 55,000 29,500 1,646,100,000
15/01/2018 55,500 0.00 ■■ 0.00 55,500 55,500 55,000 1,700 94,350,000
12/01/2018 55,500 -1.20 ▼ -2.16 56,700 56,900 55,000 92,000 5,106,000,000
11/01/2018 56,700 -0.30 ▼ -0.53 57,000 57,000 53,000 31,200 1,769,040,000
10/01/2018 57,000 -0.40 ▼ -0.70 57,400 57,200 56,000 900 51,300,000
09/01/2018 57,400 2.20 ▲ 3.83 55,200 57,400 57,000 90,800 5,211,920,000
08/01/2018 55,200 -2.50 ▼ -4.53 57,700 55,200 55,200 100 5,520,000
05/01/2018 57,700 -0.10 ▼ -0.17 57,800 58,000 57,700 2,000 115,400,000
04/01/2018 57,800 1.20 ▲ 2.08 56,600 57,800 57,800 100 5,780,000
03/01/2018 56,600 -1.90 ▼ -3.36 58,500 56,600 56,300 1,400 79,240,000
02/01/2018 58,500 0.00 ■■ 0.00 58,500 59,000 58,000 4,200 245,700,000
29/12/2017 58,500 -0.50 ▼ -0.85 59,000 58,600 58,000 4,100 239,850,000
28/12/2017 59,000 0.40 ▲ 0.68 58,600 59,000 59,000 800 47,200,000
27/12/2017 58,600 -58.60 ▼ -100.00 58,600 0 0 0 0
26/12/2017 58,600 0.60 ▲ 1.02 58,000 58,600 58,600 600 35,160,000
25/12/2017 58,000 -58.00 ▼ -100.00 58,000 0 0 0 0
22/12/2017 58,000 -1.00 ▼ -1.72 59,000 59,000 57,500 1,000 58,000,000
21/12/2017 59,000 -59.00 ▼ -100.00 59,000 0 0 0 0
20/12/2017 59,000 0.00 ■■ 0.00 59,000 59,500 57,100 4,900 289,100,000
19/12/2017 59,400 0.00 ■■ 0.00 59,400 59,400 59,300 500 29,700,000
18/12/2017 59,500 2.00 ▲ 3.36 57,500 59,500 59,500 1,400 83,300,000
15/12/2017 59,500 3.00 ▲ 5.04 56,500 59,500 59,000 4,800 285,600,000
14/12/2017 56,500 -3.00 ▼ -5.31 59,500 56,500 56,500 100 5,650,000
13/12/2017 59,000 0.00 ■■ 0.00 59,000 59,000 59,000 1,000 59,000,000
12/12/2017 56,000 -3.00 ▼ -5.36 59,000 59,600 56,000 2,900 162,400,000
11/12/2017 58,500 0.30 ▲ 0.51 58,200 58,500 58,500 100 5,850,000
08/12/2017 58,200 0.40 ▲ 0.69 57,800 58,200 57,800 800 46,560,000
07/12/2017 57,800 -1.10 ▼ -1.90 58,600 58,800 57,500 9,300 537,540,000
04/12/2017 59,200 0.00 ■■ 0.00 59,000 59,200 59,000 6,500 384,800,000
01/12/2017 59,200 -0.80 ▼ -1.33 58,000 60,000 58,000 52,000 3,078,400,000
30/11/2017 60,000 3.00 ▲ 5.26 57,000 60,000 57,000 7,500 450,000,000
29/11/2017 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 10,500 598,500,000
28/11/2017 57,000 0.50 ▲ 0.88 57,000 57,000 57,000 100 5,700,000
24/11/2017 56,500 -1.50 ▼ -2.59 57,900 57,900 56,500 9,300 525,450,000
23/11/2017 58,000 -1.20 ▼ -2.03 58,500 58,500 58,000 22,500 1,305,000,000
22/11/2017 59,200 -0.80 ▼ -1.33 59,500 59,500 58,000 29,800 1,764,160,000
21/11/2017 60,000 1.30 ▲ 2.21 58,800 60,000 58,800 7,200 432,000,000
17/11/2017 59,000 -1.00 ▼ -1.67 60,000 60,500 59,000 50,000 2,950,000,000
16/11/2017 60,000 0.00 ■■ 0.00 60,000 60,000 59,900 4,100 246,000,000
15/11/2017 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 0 0
14/11/2017 60,000 0.70 ▲ 1.18 61,000 61,000 60,000 1,230 73,800,000
13/11/2017 59,300 -1.20 ▼ -1.98 61,000 61,500 59,300 42,820 2,539,226,000
10/11/2017 60,500 -1.50 ▼ -2.42 60,500 60,500 60,500 200 12,100,000
09/11/2017 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 0 0
08/11/2017 62,000 0.00 ■■ 0.00 63,000 63,000 62,000 3,400 210,800,000
07/11/2017 62,000 2.00 ▲ 3.33 62,900 62,900 62,000 2,000 124,000,000
06/11/2017 60,000 0.00 ■■ 0.00 60,000 63,000 59,700 25,350 1,521,000,000
03/11/2017 60,000 -0.60 ▼ -0.99 60,000 60,300 60,000 6,200 372,000,000
02/11/2017 60,600 -0.90 ▼ -1.46 61,500 62,000 60,600 6,020 364,812,000
01/11/2017 61,500 -1.50 ▼ -2.38 61,500 62,000 61,100 14,400 885,600,000
31/10/2017 63,000 0.00 ■■ 0.00 61,600 63,000 61,400 14,800 932,400,000
30/10/2017 63,000 1.20 ▲ 1.94 61,800 63,000 61,500 15,500 976,500,000
27/10/2017 61,800 -1.20 ▼ -1.90 61,200 61,800 61,200 9,500 587,100,000
26/10/2017 63,000 1.00 ▲ 1.61 61,000 63,000 61,000 5,800 365,400,000
25/10/2017 62,000 -0.50 ▼ -0.80 61,000 62,000 60,000 1,100 68,200,000
24/10/2017 62,500 -0.60 ▼ -0.95 60,000 62,500 60,000 900 56,250,000
23/10/2017 63,100 0.00 ■■ 0.00 63,100 63,100 63,100 0 0
20/10/2017 63,100 0.00 ■■ 0.00 63,100 63,100 63,100 0 0
19/10/2017 63,100 0.00 ■■ 0.00 62,700 63,100 61,900 2,200 138,820,000
18/10/2017 63,100 -0.40 ▼ -0.63 62,700 63,100 62,500 6,500 410,150,000
17/10/2017 63,500 0.00 ■■ 0.00 62,500 63,500 62,500 1,500 95,250,000
16/10/2017 63,500 -0.20 ▼ -0.31 62,600 63,500 62,600 2,100 133,350,000
13/10/2017 63,700 0.00 ■■ 0.00 63,700 63,700 63,700 1,000 63,700,000
12/10/2017 63,700 0.20 ▲ 0.31 62,600 63,700 62,600 500 31,850,000
11/10/2017 63,500 0.50 ▲ 0.79 63,000 63,500 63,000 12,000 762,000,000
10/10/2017 63,000 0.00 ■■ 0.00 62,500 63,000 61,900 900 56,700,000
09/10/2017 63,000 -0.50 ▼ -0.79 63,500 63,500 63,000 1,500 94,500,000
06/10/2017 63,500 0.50 ▲ 0.79 63,000 63,500 63,000 3,100 196,850,000
05/10/2017 63,000 -0.50 ▼ -0.79 63,000 63,000 63,000 3,300 207,900,000
04/10/2017 63,500 0.00 ■■ 0.00 64,000 64,500 63,000 3,620 229,870,000
03/10/2017 63,500 -1.00 ▼ -1.55 64,500 65,000 63,500 4,800 304,800,000
02/10/2017 64,500 1.50 ▲ 2.38 63,000 65,000 63,000 9,800 632,100,000
29/09/2017 63,000 0.00 ■■ 0.00 63,000 63,000 63,000 400 25,200,000
28/09/2017 63,000 1.00 ▲ 1.61 63,000 63,000 63,000 100 6,300,000
27/09/2017 62,000 -1.00 ▼ -1.59 62,500 62,500 61,600 3,022 187,364,000
26/09/2017 63,000 -0.80 ▼ -1.25 63,100 63,100 63,000 2,820 177,660,000
25/09/2017 63,800 -0.60 ▼ -0.93 64,400 64,400 63,500 6,065 386,947,000
22/09/2017 64,400 -0.10 ▼ -0.16 63,500 64,400 63,500 1,152 74,188,800
21/09/2017 64,500 -0.20 ▼ -0.31 64,000 64,500 63,000 800 51,600,000
20/09/2017 64,700 0.60 ▲ 0.94 64,000 64,700 63,000 1,910 123,577,000
19/09/2017 64,100 -0.10 ▼ -0.16 64,400 64,400 63,000 4,710 301,911,000
18/09/2017 64,200 0.10 ▲ 0.16 64,100 64,500 64,000 3,020 193,884,000
15/09/2017 64,100 -0.50 ▼ -0.77 64,500 64,700 64,100 6,200 397,420,000
14/09/2017 64,600 0.60 ▲ 0.94 64,500 65,000 63,500 8,820 569,772,000
13/09/2017 64,000 -0.40 ▼ -0.62 64,000 64,500 64,000 7,100 454,400,000
12/09/2017 64,400 0.10 ▲ 0.16 64,000 64,500 64,000 5,312 342,092,800
11/09/2017 64,300 0.30 ▲ 0.47 64,000 64,500 63,700 17,250 1,109,175,000
08/09/2017 64,000 -0.20 ▼ -0.31 64,000 64,000 63,600 1,300 83,200,000
07/09/2017 64,200 -0.10 ▼ -0.16 64,200 64,200 63,600 2,100 134,820,000
06/09/2017 64,300 0.00 ■■ 0.00 64,000 64,500 64,000 6,400 411,520,000
05/09/2017 64,300 -0.10 ▼ -0.16 63,600 64,300 63,500 11,350 729,805,000
01/09/2017 64,400 -0.10 ▼ -0.16 63,800 64,400 63,800 2,400 154,560,000
31/08/2017 64,500 0.20 ▲ 0.31 64,000 64,500 64,000 3,435 221,557,500
30/08/2017 64,300 -0.10 ▼ -0.16 64,300 64,300 64,300 900 57,870,000
29/08/2017 64,400 -0.40 ▼ -0.62 65,000 65,000 64,000 1,715 110,446,000
28/08/2017 64,800 -0.70 ▼ -1.07 64,500 64,800 64,500 2,800 181,440,000
25/08/2017 65,500 0.00 ■■ 0.00 65,500 65,500 65,500 0 0
24/08/2017 65,500 0.00 ■■ 0.00 65,500 65,500 65,500 50 3,275,000
23/08/2017 65,500 -0.30 ▼ -0.46 65,500 65,500 65,500 100 6,550,000
22/08/2017 65,800 0.10 ▲ 0.15 65,500 65,800 65,500 7,300 480,340,000
21/08/2017 65,700 0.90 ▲ 1.39 64,700 65,700 64,700 18,200 1,195,740,000
18/08/2017 64,800 -0.10 ▼ -0.15 65,000 65,000 63,600 7,300 473,040,000
17/08/2017 64,900 0.40 ▲ 0.62 64,000 64,900 64,000 3,915 254,083,500
16/08/2017 64,500 -0.50 ▼ -0.77 65,000 66,000 64,400 41,800 2,696,100,000
15/08/2017 65,000 0.00 ■■ 0.00 65,000 65,200 63,700 5,300 344,500,000
14/08/2017 65,000 -1.00 ▼ -1.52 65,800 66,000 65,000 5,900 383,500,000
11/08/2017 66,000 1.00 ▲ 1.54 65,200 66,000 64,000 19,000 1,254,000,000
10/08/2017 65,000 0.00 ■■ 0.00 63,800 65,000 63,800 10,600 689,000,000
09/08/2017 65,000 0.60 ▲ 0.93 64,000 65,000 64,000 6,000 390,000,000
08/08/2017 64,400 0.10 ▲ 0.16 64,400 64,500 64,400 2,800 180,320,000
07/08/2017 64,300 1.50 ▲ 2.39 63,000 64,300 63,000 27,210 1,749,603,000
04/08/2017 62,800 0.80 ▲ 1.29 62,100 62,800 62,000 5,100 320,280,000
03/08/2017 62,000 -0.40 ▼ -0.64 62,000 62,000 60,800 1,900 117,800,000
02/08/2017 62,400 -0.30 ▼ -0.48 62,000 62,400 62,000 1,100 68,640,000
01/08/2017 62,700 0.10 ▲ 0.16 62,600 62,700 62,600 2,300 144,210,000
31/07/2017 62,600 -0.20 ▼ -0.32 62,000 62,600 62,000 900 56,340,000
28/07/2017 62,800 0.00 ■■ 0.00 62,800 62,800 62,800 0 0
27/07/2017 62,800 -0.10 ▼ -0.16 62,800 62,800 62,800 3,500 219,800,000
26/07/2017 62,900 0.10 ▲ 0.16 62,000 62,900 62,000 1,100 69,190,000
25/07/2017 62,800 0.00 ■■ 0.00 62,800 62,800 62,800 0 0
24/07/2017 62,800 0.10 ▲ 0.16 62,700 62,800 62,100 990 62,172,000
21/07/2017 62,700 -0.10 ▼ -0.16 63,000 63,000 62,500 3,900 244,530,000
20/07/2017 62,800 0.00 ■■ 0.00 61,600 62,800 61,500 1,600 100,480,000
19/07/2017 62,800 0.10 ▲ 0.16 61,500 62,900 61,500 7,790 489,212,000
18/07/2017 62,700 -0.20 ▼ -0.32 62,500 62,700 62,500 1,400 87,780,000
17/07/2017 62,900 0.00 ■■ 0.00 62,900 62,900 62,900 68 4,277,200
14/07/2017 62,900 -0.10 ▼ -0.16 62,500 62,900 62,500 2,500 157,250,000
13/07/2017 63,000 0.00 ■■ 0.00 63,000 63,000 63,000 0 0
12/07/2017 63,000 0.00 ■■ 0.00 63,000 63,000 63,000 0 0
11/07/2017 63,000 0.00 ■■ 0.00 63,000 63,000 63,000 0 0
10/07/2017 63,000 0.00 ■■ 0.00 62,800 63,000 62,600 2,350 148,050,000
07/07/2017 63,000 -0.90 ▼ -1.41 63,100 63,100 63,000 3,300 207,900,000
06/07/2017 63,900 -0.30 ▼ -0.47 63,200 63,900 63,000 3,100 198,090,000
05/07/2017 64,200 -0.50 ▼ -0.77 63,200 64,800 63,000 20,500 1,316,100,000
04/07/2017 64,700 0.40 ▲ 0.62 64,700 64,700 64,700 100 6,470,000
03/07/2017 64,300 1.30 ▲ 2.06 64,300 64,300 64,300 115 7,394,500
30/06/2017 63,000 -1.90 ▼ -2.93 64,500 64,500 63,000 1,150 72,450,000
29/06/2017 64,900 0.90 ▲ 1.41 64,900 64,900 64,900 200 12,980,000
28/06/2017 64,000 0.00 ■■ 0.00 64,000 64,000 64,000 0 0
27/06/2017 64,000 0.00 ■■ 0.00 64,000 64,000 64,000 33 2,112,000
26/06/2017 64,000 -0.90 ▼ -1.39 62,200 64,900 62,200 1,200 76,800,000
23/06/2017 64,900 0.00 ■■ 0.00 64,900 64,900 64,900 1 64,900
22/06/2017 64,900 0.00 ■■ 0.00 64,900 64,900 64,900 33 2,141,700
21/06/2017 64,900 1.00 ▲ 1.56 62,000 64,900 62,000 200 12,980,000
20/06/2017 63,900 -0.10 ▼ -0.16 62,000 63,900 62,000 1,100 70,290,000
19/06/2017 64,000 0.20 ▲ 0.31 62,100 64,000 62,100 1,933 123,712,000
16/06/2017 63,800 -0.70 ▼ -1.09 61,000 63,900 60,500 3,000 191,400,000
15/06/2017 64,500 0.60 ▲ 0.94 64,000 64,500 64,000 2,012 129,774,000
14/06/2017 63,900 -0.30 ▼ -0.47 64,000 64,000 60,500 8,100 517,590,000
13/06/2017 64,200 0.00 ■■ 0.00 64,200 64,200 64,200 0 0
09/06/2017 64,000 0.00 ■■ 0.00 63,500 64,000 63,500 10,000 640,000,000
08/06/2017 64,000 -0.50 ▼ -0.78 63,000 64,000 63,000 3,200 204,800,000
07/06/2017 64,500 0.10 ▲ 0.16 64,200 64,500 64,000 4,400 283,800,000
06/06/2017 64,400 -1.10 ▼ -1.68 65,000 65,500 63,100 21,910 1,411,004,000
05/06/2017 65,500 0.00 ■■ 0.00 65,500 65,500 65,500 0 0
02/06/2017 65,500 0.50 ▲ 0.77 64,500 65,500 64,500 17,600 1,152,800,000
01/06/2017 65,000 -0.50 ▼ -0.76 65,500 65,500 62,000 17,100 1,111,500,000
31/05/2017 65,500 1.00 ▲ 1.55 64,500 65,500 64,500 36,513 2,391,601,500
30/05/2017 64,500 1.90 ▲ 3.04 63,000 65,000 63,000 40,500 2,612,250,000
29/05/2017 62,600 -0.10 ▼ -0.16 62,500 63,400 62,500 26,600 1,665,160,000
26/05/2017 62,700 0.20 ▲ 0.32 62,500 63,000 62,000 45,337 2,842,629,900
25/05/2017 62,500 0.90 ▲ 1.46 61,600 62,500 60,300 40,200 2,512,500,000
24/05/2017 61,600 0.80 ▲ 1.32 60,000 62,000 60,000 22,900 1,410,640,000
23/05/2017 60,800 0.50 ▲ 0.83 60,300 60,800 59,100 16,500 1,003,200,000
22/05/2017 60,300 1.30 ▲ 2.20 60,000 60,800 59,500 41,000 2,472,300,000
19/05/2017 59,000 -1.00 ▼ -1.67 60,700 60,700 59,000 21,400 1,262,600,000
18/05/2017 60,000 -0.50 ▼ -0.83 60,000 60,800 59,200 27,700 1,662,000,000
17/05/2017 60,500 0.00 ■■ 0.00 59,300 60,500 59,300 1,800 108,900,000
16/05/2017 60,500 0.10 ▲ 0.17 60,400 60,600 60,000 23,300 1,409,650,000
15/05/2017 60,400 0.40 ▲ 0.67 60,400 60,400 59,000 6,300 380,520,000
09/05/2017 61,000 -0.50 ▼ -0.81 60,900 61,000 59,800 17,600 1,073,600,000
08/05/2017 61,500 1.00 ▲ 1.65 60,500 61,500 60,500 16,300 1,002,450,000
05/05/2017 60,500 -0.10 ▼ -0.17 60,300 60,600 60,100 2,000 121,000,000
04/05/2017 60,600 -0.20 ▼ -0.33 60,800 61,000 59,600 15,400 933,240,000
03/05/2017 60,800 0.00 ■■ 0.00 60,000 60,800 60,000 4,600 279,680,000
28/04/2017 60,800 -0.10 ▼ -0.16 61,000 61,000 57,100 5,600 340,480,000
27/04/2017 60,900 1.80 ▲ 3.05 59,200 60,900 59,200 900 54,810,000
26/04/2017 59,100 -0.30 ▼ -0.51 59,000 60,500 59,000 7,600 449,160,000
25/04/2017 59,400 -3.10 ▼ -4.96 61,000 61,500 59,400 6,800 403,920,000
24/04/2017 62,500 0.00 ■■ 0.00 62,500 62,500 62,500 0 0
21/04/2017 62,500 0.00 ■■ 0.00 62,500 62,500 62,500 50 3,125,000
20/04/2017 62,500 0.30 ▲ 0.48 60,000 63,700 60,000 5,547 346,687,500
19/04/2017 62,200 2.00 ▲ 3.32 62,000 62,200 61,500 17,100 1,063,620,000
18/04/2017 60,200 -1.80 ▼ -2.90 61,500 62,500 60,000 32,200 1,938,440,000
17/04/2017 62,000 -1.80 ▼ -2.82 61,500 62,000 59,500 4,000 248,000,000
14/04/2017 63,800 3.90 ▲ 6.51 60,000 63,800 59,000 3,200 204,160,000
13/04/2017 59,900 0.00 ■■ 0.00 60,400 60,500 59,100 4,500 269,550,000
12/04/2017 59,900 0.00 ■■ 0.00 60,000 60,000 59,000 6,600 395,340,000
11/04/2017 59,900 -0.60 ▼ -0.99 59,200 60,000 59,000 10,750 643,925,000
10/04/2017 60,500 -0.50 ▼ -0.82 61,000 61,000 59,100 8,710 526,955,000
07/04/2017 61,000 0.00 ■■ 0.00 62,900 62,900 61,000 615 37,515,000
05/04/2017 61,000 -1.00 ▼ -1.61 61,500 61,500 61,000 3,000 183,000,000
04/04/2017 62,000 -1.00 ▼ -1.59 62,000 62,000 62,000 500 31,000,000
03/04/2017 63,000 0.50 ▲ 0.80 62,500 63,000 62,000 3,700 233,100,000
31/03/2017 62,500 -1.00 ▼ -1.57 63,500 63,500 61,300 4,300 268,750,000
30/03/2017 63,500 0.00 ■■ 0.00 64,900 64,900 62,500 8,400 533,400,000
29/03/2017 66,500 0.50 ▲ 0.76 68,000 68,000 65,000 11,100 738,150,000
28/03/2017 66,000 -1.00 ▼ -1.49 65,500 66,500 65,400 23,200 1,531,200,000
27/03/2017 67,000 1.50 ▲ 2.29 65,500 67,500 65,500 10,400 696,800,000
24/03/2017 65,500 -0.60 ▼ -0.91 66,100 66,500 65,500 10,145 664,497,500
23/03/2017 66,100 -0.90 ▼ -1.34 66,800 67,000 66,000 4,800 317,280,000
22/03/2017 67,000 0.10 ▲ 0.15 66,500 67,000 66,500 5,100 341,700,000
21/03/2017 66,900 0.00 ■■ 0.00 66,900 67,500 65,100 7,000 468,300,000
20/03/2017 66,900 -0.10 ▼ -0.15 67,000 67,500 66,800 16,245 1,086,790,500
17/03/2017 67,000 0.40 ▲ 0.60 66,600 67,000 63,600 26,547 1,778,649,000
16/03/2017 66,600 -0.10 ▼ -0.15 66,500 66,600 65,900 9,900 659,340,000
15/03/2017 66,700 -0.10 ▼ -0.15 66,700 66,700 66,700 1,500 100,050,000
14/03/2017 66,800 -0.40 ▼ -0.60 67,200 67,200 65,500 1,020 68,136,000
13/03/2017 67,200 -0.30 ▼ -0.44 67,400 67,400 67,200 600 40,320,000
10/03/2017 67,500 -0.20 ▼ -0.30 66,900 68,000 66,900 8,100 546,750,000
09/03/2017 67,700 0.50 ▲ 0.74 67,200 68,000 66,800 12,420 840,834,000
08/03/2017 67,200 0.20 ▲ 0.30 68,200 68,200 67,200 200 13,440,000
07/03/2017 67,000 0.00 ■■ 0.00 66,100 67,000 66,000 5,600 375,200,000
06/03/2017 67,000 -1.20 ▼ -1.76 67,200 67,200 67,000 9,103 609,901,000
03/03/2017 68,200 0.00 ■■ 0.00 68,200 68,200 67,200 15,300 1,043,460,000
02/03/2017 68,200 1.20 ▲ 1.79 67,800 68,500 67,000 14,000 954,800,000
01/03/2017 67,000 0.00 ■■ 0.00 67,000 67,000 67,000 1,700 113,900,000
28/02/2017 67,000 0.00 ■■ 0.00 67,500 67,500 67,000 1,917 128,439,000
27/02/2017 67,000 -0.20 ▼ -0.30 67,700 67,700 67,000 4,100 274,700,000
24/02/2017 67,200 0.20 ▲ 0.30 66,800 67,600 66,800 17,200 1,155,840,000
23/02/2017 67,000 1.00 ▲ 1.52 67,000 67,000 67,000 1,800 120,600,000
22/02/2017 66,000 -0.80 ▼ -1.20 66,300 67,000 66,000 6,600 435,600,000
21/02/2017 66,800 0.30 ▲ 0.45 67,000 67,000 66,400 7,700 514,360,000
20/02/2017 66,500 -1.00 ▼ -1.48 67,600 67,600 66,100 11,700 778,050,000
17/02/2017 67,500 0.50 ▲ 0.75 67,000 67,500 67,000 12,920 872,100,000
16/02/2017 67,000 -0.80 ▼ -1.18 67,700 67,700 67,000 2,101 140,767,000
15/02/2017 67,800 0.00 ■■ 0.00 67,800 67,800 67,700 2,002 135,735,600
14/02/2017 67,800 0.00 ■■ 0.00 67,800 67,800 67,000 7,700 522,060,000
13/02/2017 67,800 0.30 ▲ 0.44 67,500 68,000 67,500 7,806 529,246,800
10/02/2017 67,500 0.00 ■■ 0.00 67,000 67,500 66,800 5,200 351,000,000
09/02/2017 67,500 0.00 ■■ 0.00 67,000 67,500 67,000 2,800 189,000,000
08/02/2017 67,500 0.00 ■■ 0.00 67,500 67,500 67,500 1,250 84,375,000
07/02/2017 67,500 0.00 ■■ 0.00 65,000 67,900 65,000 11,700 789,750,000
06/02/2017 67,500 -0.90 ▼ -1.32 67,600 67,600 67,500 300 20,250,000
03/02/2017 68,400 0.40 ▲ 0.59 68,000 68,500 68,000 23,215 1,587,906,000
02/02/2017 68,000 0.00 ■■ 0.00 67,100 68,000 67,100 700 47,600,000
25/01/2017 68,000 -0.20 ▼ -0.29 68,000 68,200 68,000 5,900 401,200,000
24/01/2017 68,200 0.20 ▲ 0.29 68,000 68,500 68,000 8,200 559,240,000
23/01/2017 68,000 -0.50 ▼ -0.73 68,500 68,500 68,000 8,800 598,400,000
20/01/2017 68,500 1.50 ▲ 2.24 67,000 68,800 67,000 24,500 1,678,250,000
19/01/2017 67,000 0.00 ■■ 0.00 67,000 67,000 67,000 400 26,800,000
18/01/2017 67,000 -0.60 ▼ -0.89 67,200 67,500 67,000 4,910 328,970,000
17/01/2017 67,600 -0.60 ▼ -0.88 68,200 68,200 65,000 7,749 523,832,400
16/01/2017 68,200 0.20 ▲ 0.29 68,000 68,500 68,000 6,900 470,580,000
13/01/2017 68,000 0.20 ▲ 0.29 67,500 68,900 66,500 6,400 435,200,000
12/01/2017 67,800 0.00 ■■ 0.00 66,600 67,800 66,600 3,600 244,080,000
11/01/2017 67,800 0.80 ▲ 1.19 67,200 67,800 67,200 3,860 261,708,000
10/01/2017 67,000 -1.50 ▼ -2.19 68,300 68,500 67,000 2,300 154,100,000
09/01/2017 68,500 -0.50 ▼ -0.72 68,500 70,000 68,000 9,705 664,792,500
06/01/2017 69,000 -0.80 ▼ -1.15 68,000 69,000 68,000 6,460 445,740,000
05/01/2017 69,800 4.30 ▲ 6.56 64,500 69,800 64,500 32,800 2,289,440,000
04/01/2017 65,500 0.50 ▲ 0.77 65,000 65,500 64,900 7,100 465,050,000
03/01/2017 65,000 1.70 ▲ 2.69 64,300 65,000 64,000 8,300 539,500,000
30/12/2016 63,300 -1.70 ▼ -2.62 63,500 64,300 63,300 16,010 1,013,433,000
29/12/2016 65,000 0.80 ▲ 1.25 64,500 65,000 64,500 4,700 305,500,000
28/12/2016 64,200 0.90 ▲ 1.42 64,000 64,500 63,800 7,100 455,820,000
27/12/2016 63,300 -0.90 ▼ -1.40 64,100 64,100 63,200 10,100 639,330,000
26/12/2016 64,200 -0.10 ▼ -0.16 64,300 64,300 64,000 7,500 481,500,000
23/12/2016 64,300 -0.50 ▼ -0.77 64,000 64,500 64,000 11,215 721,124,500
22/12/2016 64,800 -0.20 ▼ -0.31 65,000 65,000 64,500 4,950 320,760,000
21/12/2016 65,000 0.50 ▲ 0.78 65,400 65,400 64,500 7,700 500,500,000
20/12/2016 64,500 0.00 ■■ 0.00 65,000 65,200 64,500 3,000 193,500,000
19/12/2016 64,500 -1.30 ▼ -1.98 65,500 66,000 64,000 9,760 629,520,000
16/12/2016 65,800 1.30 ▲ 2.02 64,800 65,800 64,800 100,900 6,639,220,000
15/12/2016 64,500 -0.30 ▼ -0.46 64,500 64,500 64,000 3,440 221,880,000
14/12/2016 64,800 0.30 ▲ 0.47 64,500 65,000 64,000 21,900 1,419,120,000
13/12/2016 64,500 -0.50 ▼ -0.77 64,900 65,000 63,500 11,410 735,945,000
12/12/2016 65,000 0.50 ▲ 0.78 64,500 65,200 64,000 19,300 1,254,500,000
09/12/2016 64,500 0.00 ■■ 0.00 64,000 64,500 64,000 9,800 632,100,000
08/12/2016 64,500 -0.10 ▼ -0.15 64,500 65,000 63,500 10,200 657,900,000
07/12/2016 64,600 1.10 ▲ 1.73 63,000 64,600 63,000 20,500 1,324,300,000
06/12/2016 63,500 0.00 ■■ 0.00 63,300 63,500 63,000 24,600 1,562,100,000
05/12/2016 63,500 0.40 ▲ 0.63 63,000 63,600 63,000 31,400 1,993,900,000
02/12/2016 63,100 0.10 ▲ 0.16 63,000 64,000 63,000 19,020 1,200,162,000
01/12/2016 63,000 0.00 ■■ 0.00 63,500 63,500 62,000 12,600 793,800,000
30/11/2016 63,000 1.00 ▲ 1.61 63,000 63,500 62,000 34,700 2,186,100,000
29/11/2016 62,000 -5.60 ▼ -8.28 68,000 68,500 61,400 75,820 4,700,840,000
28/11/2016 67,600 -1.40 ▼ -2.03 69,000 69,000 67,400 27,900 1,886,040,000
25/11/2016 69,000 -1.00 ▼ -1.43 69,500 69,800 68,800 13,000 897,000,000
24/11/2016 70,000 0.00 ■■ 0.00 70,000 70,000 68,000 8,300 581,000,000
23/11/2016 70,000 0.00 ■■ 0.00 69,500 70,000 69,000 27,700 1,939,000,000
22/11/2016 70,000 0.00 ■■ 0.00 70,000 70,500 68,500 33,730 2,361,100,000
21/11/2016 70,000 -0.50 ▼ -0.71 71,000 71,000 69,500 35,000 2,450,000,000
18/11/2016 70,500 -0.50 ▼ -0.70 71,000 71,000 70,000 13,100 923,550,000
17/11/2016 71,000 0.00 ■■ 0.00 70,600 71,000 70,300 24,700 1,753,700,000
16/11/2016 71,000 0.00 ■■ 0.00 70,800 71,000 70,800 3,600 255,600,000
15/11/2016 71,000 -1.00 ▼ -1.39 72,000 72,000 70,500 15,600 1,107,600,000
14/11/2016 72,000 1.00 ▲ 1.41 70,800 72,000 70,800 44,500 3,204,000,000
11/11/2016 71,000 -0.40 ▼ -0.56 70,500 71,000 70,500 9,700 688,700,000
10/11/2016 71,400 2.20 ▲ 3.18 70,200 71,400 69,200 24,800 1,770,720,000
09/11/2016 69,200 -2.00 ▼ -2.81 70,000 70,500 69,000 6,515 450,838,000
08/11/2016 71,200 0.00 ■■ 0.00 71,500 71,500 71,200 3,710 264,152,000
07/11/2016 71,200 0.70 ▲ 0.99 70,500 71,700 70,500 21,815 1,553,228,000
04/11/2016 70,500 0.50 ▲ 0.71 70,000 70,500 70,000 13,600 958,800,000
03/11/2016 70,000 -0.50 ▼ -0.71 71,000 71,000 69,500 12,551 878,570,000
02/11/2016 70,500 1.00 ▲ 1.44 69,000 71,000 69,000 31,116 2,193,678,000
01/11/2016 69,500 -0.50 ▼ -0.71 70,000 70,200 69,500 12,400 861,800,000
31/10/2016 70,000 -0.80 ▼ -1.13 71,000 71,000 69,500 21,860 1,530,200,000
28/10/2016 70,800 -0.20 ▼ -0.28 71,000 71,100 70,200 12,217 864,963,600
27/10/2016 71,000 0.00 ■■ 0.00 71,000 71,600 70,300 12,103 859,313,000
26/10/2016 71,000 0.20 ▲ 0.28 71,000 71,000 69,800 28,400 2,016,400,000
25/10/2016 70,800 0.80 ▲ 1.14 70,000 72,200 70,000 47,497 3,362,787,600
24/10/2016 70,000 -3.50 ▼ -4.76 73,000 73,000 70,000 16,103 1,127,210,000
21/10/2016 73,500 -0.20 ▼ -0.27 73,900 73,900 73,000 4,700 345,450,000
20/10/2016 73,700 0.90 ▲ 1.24 73,000 74,000 73,000 14,500 1,068,650,000
19/10/2016 72,800 0.70 ▲ 0.97 72,100 73,400 72,100 15,100 1,099,280,000
18/10/2016 72,100 -0.90 ▼ -1.23 73,800 73,800 72,100 8,400 605,640,000
17/10/2016 73,000 -0.90 ▼ -1.22 73,900 74,100 73,000 16,200 1,182,600,000
14/10/2016 73,900 0.40 ▲ 0.54 73,900 74,000 73,500 16,120 1,191,268,000
13/10/2016 73,500 -0.30 ▼ -0.41 73,900 73,900 73,100 10,120 743,820,000
12/10/2016 73,800 0.80 ▲ 1.10 73,400 73,900 73,000 29,500 2,177,100,000
11/10/2016 73,000 -0.50 ▼ -0.68 70,000 73,700 70,000 17,610 1,285,530,000
10/10/2016 73,500 0.50 ▲ 0.68 73,000 74,000 73,000 23,300 1,712,550,000
07/10/2016 73,000 0.00 ■■ 0.00 73,000 73,500 71,500 10,100 737,300,000
06/10/2016 73,000 0.10 ▲ 0.14 73,000 73,500 72,900 24,700 1,803,100,000
05/10/2016 72,900 0.20 ▲ 0.28 73,200 73,500 72,700 15,900 1,159,110,000
04/10/2016 72,700 -0.80 ▼ -1.09 73,500 74,000 72,700 21,300 1,548,510,000
03/10/2016 73,500 0.00 ■■ 0.00 73,500 73,500 72,000 25,810 1,897,035,000
30/09/2016 73,500 -0.90 ▼ -1.21 74,000 74,400 73,200 17,340 1,274,490,000
29/09/2016 74,400 -0.80 ▼ -1.06 73,000 75,000 73,000 33,700 2,507,280,000
28/09/2016 75,200 2.40 ▲ 3.30 73,000 75,900 73,000 33,515 2,520,328,000
27/09/2016 72,800 1.30 ▲ 1.82 72,000 72,800 72,000 45,440 3,308,032,000
26/09/2016 71,500 1.80 ▲ 2.58 70,200 71,600 69,800 68,110 4,869,865,000
23/09/2016 69,700 -0.70 ▼ -0.99 70,400 70,500 69,700 12,500 871,250,000
22/09/2016 70,400 1.30 ▲ 1.88 69,600 70,500 69,600 22,300 1,569,920,000
21/09/2016 69,100 0.50 ▲ 0.73 68,500 70,500 68,000 32,010 2,211,891,000
20/09/2016 68,600 0.10 ▲ 0.15 68,600 68,900 67,800 14,900 1,022,140,000
19/09/2016 68,500 0.00 ■■ 0.00 68,200 68,500 68,000 9,500 650,750,000
16/09/2016 68,500 0.50 ▲ 0.74 68,600 68,900 67,000 26,530 1,817,305,000
15/09/2016 68,000 -1.00 ▼ -1.45 69,100 69,100 68,000 11,040 750,720,000
14/09/2016 69,000 0.00 ■■ 0.00 68,900 69,500 68,900 15,000 1,035,000,000
13/09/2016 69,000 0.00 ■■ 0.00 69,000 69,000 67,000 17,340 1,196,460,000
12/09/2016 69,000 -1.20 ▼ -1.71 70,300 70,600 69,000 15,900 1,097,100,000
09/09/2016 70,200 0.20 ▲ 0.29 69,500 70,300 69,500 18,455 1,295,541,000
08/09/2016 70,000 0.00 ■■ 0.00 69,500 70,500 69,000 38,760 2,713,200,000
07/09/2016 70,000 -0.90 ▼ -1.27 70,900 71,000 69,500 31,120 2,178,400,000
06/09/2016 70,900 0.00 ■■ 0.00 70,800 71,000 70,000 30,610 2,170,249,000
05/09/2016 70,900 1.70 ▲ 2.46 69,500 70,900 68,800 49,535 3,512,031,500
01/09/2016 69,200 1.60 ▲ 2.37 67,600 69,500 67,100 50,570 3,499,444,000
31/08/2016 67,600 0.50 ▲ 0.75 66,100 68,000 66,100 31,790 2,149,004,000
30/08/2016 67,100 0.30 ▲ 0.45 67,000 67,400 66,200 27,950 1,875,445,000
29/08/2016 66,800 -1.20 ▼ -1.76 67,900 67,900 66,800 26,070 1,741,476,000
26/08/2016 68,000 2.00 ▲ 3.03 66,000 68,200 66,000 47,675 3,241,900,000
25/08/2016 66,000 0.50 ▲ 0.76 66,200 66,500 65,200 19,020 1,255,320,000
24/08/2016 65,500 -1.50 ▼ -2.24 67,000 67,000 65,500 14,190 929,445,000
23/08/2016 67,000 3.30 ▲ 5.18 63,800 67,900 63,000 97,210 6,513,070,000
22/08/2016 63,700 1.10 ▲ 1.76 62,800 63,700 62,500 25,550 1,627,535,000
19/08/2016 62,600 -0.40 ▼ -0.63 63,000 63,000 62,500 17,015 1,065,139,000
18/08/2016 63,000 0.30 ▲ 0.48 62,700 63,000 62,200 21,200 1,335,600,000
17/08/2016 62,700 1.10 ▲ 1.79 62,000 62,800 62,000 23,700 1,485,990,000
16/08/2016 61,600 -1.80 ▼ -2.84 62,900 62,900 61,500 20,000 1,232,000,000
15/08/2016 63,400 0.90 ▲ 1.44 63,000 63,400 63,000 8,100 513,540,000
12/08/2016 62,500 -0.90 ▼ -1.42 63,500 64,000 62,500 16,300 1,018,750,000
11/08/2016 63,400 2.40 ▲ 3.93 61,000 63,500 61,000 42,600 2,700,840,000
10/08/2016 61,000 0.60 ▲ 0.99 60,000 61,000 60,000 14,300 872,300,000
09/08/2016 60,400 0.40 ▲ 0.67 60,000 61,000 60,000 9,500 573,800,000
08/08/2016 60,000 0.50 ▲ 0.84 61,000 61,000 60,000 10,200 612,000,000
05/08/2016 59,500 -0.50 ▼ -0.83 60,500 60,500 59,500 16,100 957,950,000
04/08/2016 60,000 0.80 ▲ 1.35 60,100 61,000 60,000 8,900 534,000,000
03/08/2016 59,200 -1.80 ▼ -2.95 60,300 60,300 59,200 4,600 272,320,000
02/08/2016 61,000 -0.30 ▼ -0.49 61,300 61,300 59,000 5,300 323,300,000
01/08/2016 61,300 0.30 ▲ 0.49 61,000 61,500 61,000 6,300 386,190,000
29/07/2016 61,000 0.00 ■■ 0.00 60,000 61,500 60,000 8,500 518,500,000
28/07/2016 61,000 0.00 ■■ 0.00 60,500 61,000 60,500 7,000 427,000,000
27/07/2016 61,000 0.50 ▲ 0.83 60,500 61,000 60,500 9,700 591,700,000
26/07/2016 60,500 0.50 ▲ 0.83 60,000 60,500 59,000 11,200 677,600,000
25/07/2016 60,000 0.10 ▲ 0.17 60,000 60,000 59,000 3,400 204,000,000
22/07/2016 59,900 -0.50 ▼ -0.83 59,900 60,000 59,900 4,800 287,520,000
21/07/2016 60,400 -0.40 ▼ -0.66 61,000 61,200 59,800 11,450 691,580,000
20/07/2016 60,800 -0.40 ▼ -0.65 61,000 61,000 58,000 11,700 711,360,000
19/07/2016 61,200 0.20 ▲ 0.33 61,000 61,200 60,800 19,250 1,178,100,000
18/07/2016 61,000 -0.40 ▼ -0.65 61,000 61,500 61,000 10,300 628,300,000
15/07/2016 61,400 0.30 ▲ 0.49 61,000 62,000 61,000 24,810 1,523,334,000
14/07/2016 61,100 -0.90 ▼ -1.45 63,000 63,000 61,100 9,600 586,560,000
13/07/2016 62,000 0.00 ■■ 0.00 62,500 63,000 61,000 14,710 912,020,000
12/07/2016 62,000 1.20 ▲ 1.97 61,000 62,500 60,800 28,200 1,748,400,000
11/07/2016 60,800 -2.20 ▼ -3.49 61,100 62,200 60,700 37,010 2,250,208,000
08/07/2016 63,000 -0.50 ▼ -0.79 63,000 63,500 60,000 20,300 1,278,900,000
07/07/2016 63,500 -0.30 ▼ -0.47 63,800 65,500 61,000 42,100 2,673,350,000
06/07/2016 63,800 -0.20 ▼ -0.31 64,000 65,000 60,000 26,900 1,716,220,000
05/07/2016 64,000 0.50 ▲ 0.79 63,500 66,000 63,500 57,330 3,669,120,000
04/07/2016 63,500 4.50 ▲ 7.63 59,500 63,500 59,000 52,930 3,361,055,000
01/07/2016 59,000 1.00 ▲ 1.72 57,500 59,000 57,500 28,600 1,687,400,000
30/06/2016 58,000 0.90 ▲ 1.58 57,500 58,000 57,500 32,200 1,867,600,000
29/06/2016 57,100 2.10 ▲ 3.82 56,000 57,300 55,500 33,500 1,912,850,000
28/06/2016 55,000 2.00 ▲ 3.77 52,500 55,000 52,500 50,300 2,766,500,000
27/06/2016 53,000 0.50 ▲ 0.95 51,000 53,000 51,000 14,200 752,600,000
24/06/2016 52,500 -0.20 ▼ -0.38 53,000 53,000 51,000 32,610 1,712,025,000
23/06/2016 52,700 0.70 ▲ 1.35 52,000 52,700 52,000 32,600 1,718,020,000
22/06/2016 52,000 -0.20 ▼ -0.38 52,200 52,500 51,200 25,700 1,336,400,000
21/06/2016 52,200 0.50 ▲ 0.97 52,000 52,500 52,000 16,500 861,300,000
20/06/2016 51,700 0.70 ▲ 1.37 51,000 51,700 50,600 44,900 2,321,330,000
17/06/2016 51,000 0.70 ▲ 1.39 50,400 51,800 50,300 44,000 2,244,000,000
16/06/2016 50,300 0.10 ▲ 0.20 50,200 50,300 50,200 3,600 181,080,000
15/06/2016 50,200 0.20 ▲ 0.40 50,300 50,500 50,200 14,700 737,940,000
14/06/2016 50,000 -0.20 ▼ -0.40 50,200 50,200 50,000 3,200 160,000,000
13/06/2016 50,200 0.10 ▲ 0.20 50,200 50,200 50,200 2,800 140,560,000
10/06/2016 50,100 -0.60 ▼ -1.18 50,100 50,200 50,100 3,100 155,310,000
09/06/2016 50,700 0.10 ▲ 0.20 50,000 50,700 50,000 12,300 623,610,000
08/06/2016 50,600 0.20 ▲ 0.40 49,500 50,800 49,500 27,900 1,411,740,000
07/06/2016 50,400 0.10 ▲ 0.20 50,200 50,400 50,000 7,900 398,160,000
06/06/2016 50,300 -0.10 ▼ -0.20 50,000 50,300 50,000 4,200 211,260,000
03/06/2016 50,400 0.00 ■■ 0.00 50,900 51,000 50,100 4,700 236,880,000
02/06/2016 50,400 0.00 ■■ 0.00 50,200 50,500 50,200 6,600 332,640,000
01/06/2016 50,400 -0.50 ▼ -0.98 50,900 51,000 50,000 8,800 443,520,000
31/05/2016 50,900 0.00 ■■ 0.00 50,400 50,900 50,400 6,900 351,210,000
30/05/2016 50,900 0.40 ▲ 0.79 50,500 50,900 50,500 9,400 478,460,000
27/05/2016 50,500 -1.00 ▼ -1.94 51,000 51,000 50,500 5,300 267,650,000
26/05/2016 51,500 0.50 ▲ 0.98 51,200 51,500 50,500 23,400 1,205,100,000
25/05/2016 51,000 0.00 ■■ 0.00 51,000 51,500 50,500 24,100 1,229,100,000
24/05/2016 51,000 1.10 ▲ 2.20 49,700 52,000 49,500 36,500 1,861,500,000
23/05/2016 49,900 0.90 ▲ 1.84 49,100 49,900 49,100 19,700 983,030,000
20/05/2016 49,000 0.40 ▲ 0.82 48,600 49,000 48,600 4,300 210,700,000
19/05/2016 48,600 -0.30 ▼ -0.61 49,200 49,200 48,500 5,900 286,740,000
18/05/2016 48,900 -0.40 ▼ -0.81 49,300 49,300 48,000 12,300 601,470,000
17/05/2016 49,300 -0.10 ▼ -0.20 49,200 49,300 49,000 8,100 399,330,000
16/05/2016 49,400 0.20 ▲ 0.41 49,000 49,400 49,000 300 14,820,000
13/05/2016 49,200 -0.50 ▼ -1.01 49,600 49,600 49,000 11,600 570,720,000
12/05/2016 49,700 0.30 ▲ 0.61 49,000 49,700 48,900 9,300 462,210,000
11/05/2016 49,400 -0.10 ▼ -0.20 49,300 49,500 49,300 7,800 385,320,000
10/05/2016 49,500 -0.10 ▼ -0.20 49,500 49,600 49,300 4,900 242,550,000
09/05/2016 49,600 0.50 ▲ 1.02 49,100 49,600 49,100 9,100 451,360,000
06/05/2016 49,100 0.30 ▲ 0.61 49,000 49,500 48,800 14,000 687,400,000
05/05/2016 48,800 -1.10 ▼ -2.20 49,900 49,900 48,600 24,000 1,171,200,000
04/05/2016 49,900 -1.60 ▼ -3.11 51,000 51,000 49,600 25,400 1,267,460,000
29/04/2016 51,500 -0.50 ▼ -0.96 51,900 52,000 51,000 9,700 499,550,000
28/04/2016 52,000 0.00 ■■ 0.00 51,500 52,100 51,200 16,700 868,400,000
27/04/2016 52,000 0.50 ▲ 0.97 51,500 52,500 51,300 47,700 2,480,400,000
26/04/2016 51,500 -0.10 ▼ -0.19 51,500 51,500 51,000 24,700 1,272,050,000
25/04/2016 51,600 0.60 ▲ 1.18 51,100 52,000 50,500 29,900 1,542,840,000
22/04/2016 51,000 -1.10 ▼ -2.11 51,700 52,000 51,000 31,200 1,591,200,000
21/04/2016 52,100 0.60 ▲ 1.17 51,500 52,400 51,500 18,600 969,060,000
20/04/2016 51,500 -1.40 ▼ -2.65 53,000 53,000 51,500 5,500 283,250,000
19/04/2016 52,900 1.30 ▲ 2.52 52,100 53,100 52,100 92,300 4,882,670,000
15/04/2016 51,600 1.30 ▲ 2.58 50,300 52,600 50,300 91,000 4,695,600,000
14/04/2016 50,300 0.30 ▲ 0.60 50,000 50,500 50,000 15,700 789,710,000
13/04/2016 50,000 0.00 ■■ 0.00 49,800 50,200 49,800 11,000 550,000,000
12/04/2016 50,000 -0.60 ▼ -1.19 50,300 50,300 50,000 3,500 175,000,000
11/04/2016 50,600 0.40 ▲ 0.80 50,500 50,600 50,000 9,600 485,760,000
08/04/2016 50,200 0.20 ▲ 0.40 50,000 50,200 49,800 13,600 682,720,000
07/04/2016 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 7,700 385,000,000
06/04/2016 50,000 0.10 ▲ 0.20 50,000 50,500 49,500 21,100 1,055,000,000
05/04/2016 49,900 0.00 ■■ 0.00 49,900 50,000 49,800 9,700 484,030,000
04/04/2016 49,900 0.10 ▲ 0.20 50,000 50,000 49,000 17,209 858,729,100
01/04/2016 49,800 -0.20 ▼ -0.40 49,200 49,800 49,200 1,800 89,640,000
31/03/2016 50,000 0.30 ▲ 0.60 49,000 50,000 48,500 4,100 205,000,000
30/03/2016 50,700 -0.50 ▼ -0.98 51,200 51,200 50,100 8,700 441,090,000
29/03/2016 51,200 -0.30 ▼ -0.58 51,300 51,300 50,700 11,300 578,560,000
28/03/2016 51,500 0.70 ▲ 1.38 50,600 51,700 50,600 5,321 274,031,500
25/03/2016 50,800 -1.20 ▼ -2.31 51,500 51,500 50,700 3,800 193,040,000
24/03/2016 52,000 2.30 ▲ 4.63 49,500 52,200 49,500 34,200 1,778,400,000
23/03/2016 49,700 -0.10 ▼ -0.20 49,600 49,800 49,000 6,300 313,110,000
22/03/2016 49,800 -0.20 ▼ -0.40 50,000 50,000 49,500 11,800 587,640,000
21/03/2016 50,000 1.40 ▲ 2.88 49,000 50,000 49,000 7,300 365,000,000
18/03/2016 48,600 -1.20 ▼ -2.41 49,900 50,000 48,600 5,200 252,720,000
17/03/2016 49,800 0.80 ▲ 1.63 49,000 50,000 49,000 8,710 433,758,000
16/03/2016 49,000 0.40 ▲ 0.82 48,300 49,000 48,300 19,300 945,700,000
15/03/2016 48,600 -0.40 ▼ -0.82 48,500 48,600 48,500 10,100 490,860,000
14/03/2016 49,000 -0.50 ▼ -1.01 49,000 49,000 49,000 1,200 58,800,000
11/03/2016 49,500 0.40 ▲ 0.81 49,500 49,800 49,300 9,800 485,100,000
10/03/2016 49,100 -0.30 ▼ -0.61 49,400 49,500 49,100 13,800 677,580,000
09/03/2016 49,400 1.00 ▲ 2.07 48,300 49,800 48,300 33,710 1,665,274,000
08/03/2016 48,400 0.10 ▲ 0.21 48,500 48,500 48,400 8,600 416,240,000
07/03/2016 48,300 0.30 ▲ 0.62 48,200 48,300 47,500 5,400 260,820,000
04/03/2016 48,000 0.10 ▲ 0.21 48,000 48,500 47,500 7,715 370,320,000
03/03/2016 47,900 0.40 ▲ 0.84 47,800 48,000 46,200 9,700 464,630,000
02/03/2016 47,500 0.90 ▲ 1.93 47,500 47,500 46,800 7,200 342,000,000
01/03/2016 46,600 -0.40 ▼ -0.85 47,500 48,000 46,000 11,800 549,880,000
29/02/2016 47,000 -0.50 ▼ -1.05 47,500 47,500 46,500 8,900 418,300,000
26/02/2016 47,500 -0.40 ▼ -0.84 43,500 47,500 43,500 2,200 104,500,000
25/02/2016 47,900 0.00 ■■ 0.00 47,900 47,900 47,900 0 0
24/02/2016 47,900 -0.10 ▼ -0.21 48,100 48,100 47,800 9,800 469,420,000
23/02/2016 48,000 -0.20 ▼ -0.41 47,900 48,400 47,500 17,000 816,000,000
22/02/2016 48,200 0.20 ▲ 0.42 48,000 48,200 47,900 7,700 371,140,000
19/02/2016 48,000 -0.60 ▼ -1.23 48,000 48,000 48,000 500 24,000,000
18/02/2016 48,600 -0.10 ▼ -0.21 48,700 48,700 48,000 4,600 223,560,000
17/02/2016 48,700 0.00 ■■ 0.00 48,800 49,000 48,000 6,200 301,940,000
16/02/2016 48,700 0.00 ■■ 0.00 49,000 49,000 48,600 4,800 233,760,000
15/02/2016 48,700 0.00 ■■ 0.00 48,200 48,700 48,200 6,300 306,810,000
05/02/2016 48,700 0.00 ■■ 0.00 48,500 48,700 48,000 500 24,350,000
04/02/2016 48,700 0.20 ▲ 0.41 48,500 49,000 48,500 500 24,350,000
03/02/2016 48,500 0.30 ▲ 0.62 48,500 48,500 48,500 100 4,850,000
02/02/2016 48,200 -0.30 ▼ -0.62 48,500 48,500 48,000 7,300 351,860,000
01/02/2016 48,500 0.30 ▲ 0.62 48,200 48,700 48,200 8,200 397,700,000
29/01/2016 48,200 0.40 ▲ 0.84 47,800 48,400 47,800 20,500 988,100,000
28/01/2016 47,800 0.00 ■■ 0.00 47,500 48,000 47,000 4,215 201,477,000
27/01/2016 47,800 0.40 ▲ 0.84 47,000 47,800 47,000 8,100 387,180,000
26/01/2016 47,400 -0.10 ▼ -0.21 47,400 47,400 47,400 300 14,220,000
25/01/2016 47,500 1.70 ▲ 3.71 46,400 47,500 46,400 1,900 90,250,000
22/01/2016 45,800 -0.70 ▼ -1.51 46,500 46,500 45,800 7,300 334,340,000
21/01/2016 46,500 0.00 ■■ 0.00 46,500 47,000 46,000 14,800 688,200,000
20/01/2016 46,500 -1.00 ▼ -2.11 47,500 47,500 46,500 19,000 883,500,000
19/01/2016 47,500 -0.30 ▼ -0.63 47,100 47,500 47,000 15,610 741,475,000
18/01/2016 47,800 -0.20 ▼ -0.42 47,100 47,800 47,000 21,000 1,003,800,000
15/01/2016 48,000 0.00 ■■ 0.00 47,000 48,000 47,000 800 38,400,000
14/01/2016 48,000 0.00 ■■ 0.00 47,200 48,000 47,000 5,700 273,600,000
13/01/2016 48,000 -0.90 ▼ -1.84 48,000 48,100 48,000 4,200 201,600,000
12/01/2016 48,900 -0.10 ▼ -0.20 48,900 48,900 48,900 100 4,890,000
11/01/2016 49,000 -0.10 ▼ -0.20 48,000 49,000 46,800 4,100 200,900,000
08/01/2016 49,100 0.60 ▲ 1.24 49,100 49,100 49,100 600 29,460,000
07/01/2016 48,500 -0.10 ▼ -0.21 48,500 48,500 48,000 3,800 184,300,000
06/01/2016 48,600 -0.90 ▼ -1.82 48,500 48,600 48,500 3,200 155,520,000
05/01/2016 49,500 0.00 ■■ 0.00 48,600 49,500 48,600 9,120 451,440,000
04/01/2016 49,500 0.50 ▲ 1.02 49,500 49,500 48,100 1,200 59,400,000
31/12/2015 49,000 0.00 ■■ 0.00 53,000 53,000 48,600 4,600 225,400,000
30/12/2015 49,000 0.20 ▲ 0.41 49,000 49,500 48,800 19,100 935,900,000
29/12/2015 48,800 0.80 ▲ 1.67 48,000 48,800 48,000 8,600 419,680,000
28/12/2015 48,000 -0.50 ▼ -1.03 48,500 48,500 48,000 1,800 86,400,000
25/12/2015 48,500 0.00 ■■ 0.00 48,500 48,600 48,100 5,400 261,900,000
24/12/2015 48,500 0.50 ▲ 1.04 47,500 48,500 47,500 3,315 160,777,500
23/12/2015 48,000 0.00 ■■ 0.00 48,100 48,100 48,000 2,300 110,400,000
22/12/2015 48,000 -0.50 ▼ -1.03 48,300 48,500 48,000 3,200 153,600,000
21/12/2015 48,500 -0.80 ▼ -1.62 49,200 49,200 48,500 4,500 218,250,000
18/12/2015 49,300 0.30 ▲ 0.61 49,000 49,300 49,000 4,550 224,315,000
17/12/2015 49,000 -0.10 ▼ -0.20 49,800 49,800 49,000 6,700 328,300,000
16/12/2015 49,100 -0.90 ▼ -1.80 49,800 49,800 49,000 4,400 216,040,000
15/12/2015 50,000 0.00 ■■ 0.00 50,000 50,400 50,000 15,820 791,000,000
14/12/2015 50,000 3.50 ▲ 7.53 48,000 51,000 48,000 24,900 1,245,000,000
11/12/2015 46,500 0.00 ■■ 0.00 46,500 46,500 46,500 9,500 441,750,000
10/12/2015 46,500 -0.40 ▼ -0.85 46,500 46,500 46,500 11,200 520,800,000
09/12/2015 46,900 0.00 ■■ 0.00 46,800 46,900 46,500 1,300 60,970,000
08/12/2015 46,900 -0.10 ▼ -0.21 46,900 46,900 46,900 100 4,690,000
07/12/2015 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 0 0
04/12/2015 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 0 0
03/12/2015 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 0 0
02/12/2015 47,000 0.20 ▲ 0.43 46,900 47,000 46,900 7,600 357,200,000
01/12/2015 46,800 -0.10 ▼ -0.21 46,900 46,900 46,800 1,700 79,560,000
30/11/2015 46,900 -0.10 ▼ -0.21 47,200 47,200 46,700 3,600 168,840,000
27/11/2015 47,000 -0.30 ▼ -0.63 47,100 47,300 47,000 7,400 347,800,000
26/11/2015 47,300 0.10 ▲ 0.21 47,000 47,400 47,000 5,600 264,880,000
25/11/2015 47,200 -0.10 ▼ -0.21 46,800 47,200 46,700 6,600 311,520,000
24/11/2015 47,300 0.40 ▲ 0.85 47,500 47,500 46,700 2,300 108,790,000
23/11/2015 46,900 -0.40 ▼ -0.85 47,500 47,600 46,500 18,700 877,030,000
20/11/2015 47,300 0.00 ■■ 0.00 47,300 47,500 46,000 17,510 828,223,000
19/11/2015 47,300 0.30 ▲ 0.64 47,000 47,300 47,000 7,800 368,940,000
18/11/2015 47,000 0.00 ■■ 0.00 46,900 47,500 46,900 4,100 192,700,000
17/11/2015 47,000 2.10 ▲ 4.68 45,100 47,500 45,100 55,230 2,595,810,000
16/11/2015 44,900 -0.10 ▼ -0.22 45,000 45,200 44,600 8,930 400,957,000
13/11/2015 45,000 0.00 ■■ 0.00 45,000 45,200 44,500 9,600 432,000,000
12/11/2015 45,000 -0.20 ▼ -0.44 45,000 45,000 45,000 600 27,000,000
11/11/2015 45,200 -0.20 ▼ -0.44 44,400 45,200 44,300 1,700 76,840,000
10/11/2015 45,400 0.90 ▲ 2.02 45,000 45,500 44,500 11,200 508,480,000
09/11/2015 44,500 0.50 ▲ 1.14 45,000 46,000 44,500 4,300 191,350,000
06/11/2015 44,000 -2.00 ▼ -4.35 46,000 46,000 44,000 7,200 316,800,000
05/11/2015 46,000 -0.90 ▼ -1.92 46,200 46,200 46,000 3,300 151,800,000
04/11/2015 46,900 0.90 ▲ 1.96 48,000 48,100 46,500 20,100 942,690,000
03/11/2015 46,000 0.20 ▲ 0.44 45,800 46,200 45,000 25,000 1,150,000,000
02/11/2015 47,800 -0.40 ▼ -0.83 48,300 48,300 47,300 23,350 1,116,130,000
30/10/2015 48,200 0.30 ▲ 0.63 47,900 48,200 47,500 36,200 1,744,840,000
29/10/2015 47,900 0.40 ▲ 0.84 47,300 47,900 47,300 30,050 1,439,395,000
28/10/2015 47,500 0.70 ▲ 1.50 46,700 47,500 46,700 35,160 1,670,100,000
27/10/2015 46,800 -0.30 ▼ -0.64 47,200 47,200 46,000 25,100 1,174,680,000
26/10/2015 47,100 -0.20 ▼ -0.42 47,000 47,800 47,000 25,413 1,196,952,300
23/10/2015 47,300 1.30 ▲ 2.83 46,000 47,700 45,900 69,300 3,277,890,000
22/10/2015 46,000 0.00 ■■ 0.00 46,000 46,500 45,800 25,200 1,159,200,000
21/10/2015 46,000 3.10 ▲ 7.23 43,000 47,100 43,000 51,100 2,350,600,000
20/10/2015 42,900 0.80 ▲ 1.90 42,200 43,500 42,100 20,600 883,740,000
19/10/2015 42,100 -0.70 ▼ -1.64 43,000 43,000 42,100 6,800 286,280,000
16/10/2015 42,800 0.00 ■■ 0.00 42,800 42,800 42,400 3,500 149,800,000
15/10/2015 42,800 0.80 ▲ 1.90 42,800 43,000 42,800 9,000 385,200,000
14/10/2015 42,000 -0.50 ▼ -1.18 42,500 42,500 42,000 9,800 411,600,000
13/10/2015 42,500 -0.10 ▼ -0.23 42,500 42,500 42,500 400 17,000,000
12/10/2015 42,600 -0.40 ▼ -0.93 42,500 42,600 42,500 2,500 106,500,000
09/10/2015 43,000 0.80 ▲ 1.90 42,500 43,000 42,300 9,900 425,700,000
08/10/2015 42,200 0.40 ▲ 0.96 42,500 42,800 42,000 15,600 658,320,000
07/10/2015 41,800 -0.20 ▼ -0.48 41,000 42,800 40,000 44,600 1,864,280,000
06/10/2015 42,000 0.00 ■■ 0.00 42,000 42,300 42,000 3,000 126,000,000
05/10/2015 42,000 -0.80 ▼ -1.87 42,000 42,000 42,000 4,200 176,400,000
02/10/2015 42,800 0.00 ■■ 0.00 42,800 42,800 42,800 0 0
01/10/2015 42,800 -0.20 ▼ -0.47 42,000 42,800 42,000 10,500 449,400,000
30/09/2015 43,000 -0.20 ▼ -0.46 42,500 43,000 42,500 2,800 120,400,000
29/09/2015 43,200 0.40 ▲ 0.93 42,600 43,200 42,600 5,800 250,560,000
28/09/2015 42,800 -0.80 ▼ -1.83 43,000 43,000 42,500 6,800 291,040,000
25/09/2015 43,600 1.60 ▲ 3.81 43,600 43,600 43,600 10,000 436,000,000
24/09/2015 42,000 -0.40 ▼ -0.94 41,100 44,000 41,000 13,900 583,800,000
23/09/2015 42,400 -0.60 ▼ -1.40 42,500 42,500 42,100 13,100 555,440,000
22/09/2015 43,000 -0.50 ▼ -1.15 43,100 43,100 42,700 7,800 335,400,000
21/09/2015 43,500 -0.30 ▼ -0.68 43,700 43,700 43,500 5,000 217,500,000
18/09/2015 43,800 0.00 ■■ 0.00 43,500 43,800 43,300 30,800 1,349,040,000
17/09/2015 43,800 0.30 ▲ 0.69 43,800 43,800 43,800 300 13,140,000
16/09/2015 43,500 0.30 ▲ 0.69 43,500 43,500 43,500 4,200 182,700,000
15/09/2015 43,200 0.10 ▲ 0.23 43,100 43,200 43,100 7,300 315,360,000
14/09/2015 43,100 0.00 ■■ 0.00 43,100 43,100 43,100 500 21,550,000
11/09/2015 43,100 0.00 ■■ 0.00 42,000 43,100 42,000 500 21,550,000
10/09/2015 43,100 -0.90 ▼ -2.05 43,000 43,100 43,000 2,700 116,370,000
09/09/2015 44,000 1.00 ▲ 2.33 43,200 44,000 43,000 7,400 325,600,000
08/09/2015 43,000 -1.60 ▼ -3.59 43,500 44,500 42,500 17,700 761,100,000
07/09/2015 44,600 0.00 ■■ 0.00 44,600 44,600 44,600 0 0
04/09/2015 44,600 1.40 ▲ 3.24 43,200 45,000 43,000 3,800 169,480,000
03/09/2015 43,200 -0.30 ▼ -0.69 43,500 43,500 43,200 400 17,280,000
01/09/2015 43,500 -0.40 ▼ -0.91 43,500 43,500 43,500 300 13,050,000
31/08/2015 43,900 1.90 ▲ 4.52 43,100 43,900 43,100 200 8,780,000
28/08/2015 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 0 0
27/08/2015 42,000 -3.00 ▼ -6.67 42,000 42,000 42,000 100 4,200,000
26/08/2015 45,000 0.00 ■■ 0.00 43,000 45,000 42,100 600 27,000,000
25/08/2015 45,000 3.50 ▲ 8.43 45,000 45,000 41,500 6,900 310,500,000
24/08/2015 41,500 -2.00 ▼ -4.60 42,000 42,000 41,500 5,300 219,950,000
21/08/2015 43,500 -0.50 ▼ -1.14 43,800 43,800 42,500 2,700 117,450,000
20/08/2015 44,000 0.00 ■■ 0.00 44,100 44,100 44,000 4,600 202,400,000
19/08/2015 44,000 0.50 ▲ 1.15 44,000 44,000 44,000 200 8,800,000
18/08/2015 43,500 0.00 ■■ 0.00 43,500 43,500 43,500 0 0
17/08/2015 43,500 -1.50 ▼ -3.33 44,000 44,000 43,500 4,100 178,350,000
14/08/2015 45,000 0.60 ▲ 1.35 43,000 45,000 43,000 2,700 121,500,000
13/08/2015 44,400 1.30 ▲ 3.02 44,000 44,400 43,200 4,500 199,800,000
12/08/2015 43,100 -1.90 ▼ -4.22 43,100 43,100 43,100 700 30,170,000
11/08/2015 45,000 2.00 ▲ 4.65 43,000 45,000 43,000 2,300 103,500,000
10/08/2015 43,000 -1.00 ▼ -2.27 43,000 43,000 43,000 2,000 86,000,000
07/08/2015 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 0 0
06/08/2015 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 0 0
05/08/2015 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 0 0
04/08/2015 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 100 4,400,000
03/08/2015 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 0 0
31/07/2015 44,000 0.00 ■■ 0.00 46,000 46,000 44,000 400 17,600,000
30/07/2015 44,000 2.00 ▲ 4.76 42,500 44,000 42,500 2,300 101,200,000
29/07/2015 42,000 -2.00 ▼ -4.55 42,100 44,000 42,000 8,800 369,600,000
28/07/2015 44,000 -1.00 ▼ -2.22 45,000 45,000 44,000 400 17,600,000
27/07/2015 45,000 0.50 ▲ 1.12 44,000 45,000 44,000 6,700 301,500,000
24/07/2015 44,500 -1.30 ▼ -2.84 45,000 45,400 44,500 400 17,800,000
23/07/2015 45,800 0.80 ▲ 1.78 45,300 45,800 45,300 900 41,220,000
22/07/2015 45,000 -0.80 ▼ -1.75 44,500 45,500 44,500 700 31,500,000
21/07/2015 45,800 0.80 ▲ 1.78 45,500 45,800 45,500 2,600 119,080,000
20/07/2015 45,000 1.50 ▲ 3.45 43,500 45,000 43,500 5,200 234,000,000
17/07/2015 43,500 -1.20 ▼ -2.68 43,500 44,100 43,500 7,700 334,950,000
16/07/2015 44,700 0.70 ▲ 1.59 43,500 44,700 43,500 6,100 272,670,000
15/07/2015 44,000 -1.00 ▼ -2.22 44,000 44,000 44,000 300 13,200,000
14/07/2015 45,000 -0.90 ▼ -1.96 45,000 45,000 45,000 300 13,500,000
13/07/2015 45,900 -0.10 ▼ -0.22 45,900 45,900 45,900 200 9,180,000
10/07/2015 46,000 0.50 ▲ 1.10 44,000 46,000 44,000 800 36,800,000
09/07/2015 45,500 0.00 ■■ 0.00 45,500 45,500 45,500 0 0
08/07/2015 45,500 0.00 ■■ 0.00 45,500 45,500 45,500 0 0
07/07/2015 45,500 -0.60 ▼ -1.30 46,000 46,000 45,500 400 18,200,000
06/07/2015 46,100 -0.20 ▼ -0.43 46,100 46,100 46,100 3,000 138,300,000
03/07/2015 46,300 3.20 ▲ 7.42 46,300 46,300 46,300 100 4,630,000
02/07/2015 43,100 -1.90 ▼ -4.22 44,500 44,500 43,100 600 25,860,000
01/07/2015 45,000 0.00 ■■ 0.00 45,000 45,800 45,000 600 27,000,000
30/06/2015 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 0 0
29/06/2015 45,000 -1.00 ▼ -2.17 46,000 46,500 45,000 400 18,000,000
26/06/2015 46,000 3.60 ▲ 8.49 44,600 46,000 44,400 8,900 409,400,000
25/06/2015 42,400 -4.50 ▼ -9.59 44,600 44,600 42,400 10,000 424,000,000
24/06/2015 46,900 9.70 ▲ 26.08 42,600 46,900 42,600 200 9,380,000
23/06/2015 67,000 0.00 ■■ 0.00 67,500 68,000 67,000 6,200 415,400,000
22/06/2015 67,000 -2.50 ▼ -3.60 67,500 68,800 67,000 12,400 830,800,000
19/06/2015 69,500 1.50 ▲ 2.21 68,000 69,500 68,000 1,200 83,400,000
18/06/2015 68,000 -1.10 ▼ -1.59 68,000 68,000 68,000 100 6,800,000
17/06/2015 69,100 -0.40 ▼ -0.58 68,100 69,100 68,100 3,600 248,760,000
16/06/2015 69,500 0.20 ▲ 0.29 65,500 70,000 65,500 10,600 736,700,000
15/06/2015 69,300 0.30 ▲ 0.43 70,000 70,000 68,000 6,000 415,800,000
12/06/2015 69,000 -2.00 ▼ -2.82 69,000 69,000 68,000 4,001 276,069,000
11/06/2015 71,000 0.00 ■■ 0.00 71,000 71,000 71,000 0 0
10/06/2015 71,000 0.00 ■■ 0.00 71,000 71,000 71,000 0 0
09/06/2015 71,000 0.00 ■■ 0.00 71,000 71,000 71,000 0 0
08/06/2015 71,000 1.00 ▲ 1.43 71,000 71,000 71,000 200 14,200,000
05/06/2015 70,000 0.50 ▲ 0.72 70,000 70,000 70,000 1,100 77,000,000
04/06/2015 69,500 0.00 ■■ 0.00 69,500 69,500 69,500 300 20,850,000
03/06/2015 69,500 0.00 ■■ 0.00 69,500 69,500 69,500 0 0
02/06/2015 69,500 0.00 ■■ 0.00 74,000 74,000 69,000 2,000 139,000,000
01/06/2015 69,500 0.50 ▲ 0.72 75,000 75,000 69,000 6,000 417,000,000
29/05/2015 69,000 0.00 ■■ 0.00 68,500 69,000 68,000 300 20,700,000
28/05/2015 69,000 0.00 ■■ 0.00 68,000 69,000 68,000 1,200 82,800,000
27/05/2015 69,000 0.00 ■■ 0.00 69,000 69,000 69,000 700 48,300,000
26/05/2015 69,000 0.00 ■■ 0.00 69,000 69,000 69,000 1,400 96,600,000
25/05/2015 69,000 0.00 ■■ 0.00 69,000 69,000 69,000 1,000 69,000,000
22/05/2015 69,000 3.00 ▲ 4.55 72,000 72,000 67,000 1,900 131,100,000
21/05/2015 66,000 0.50 ▲ 0.76 65,500 66,000 65,400 18,000 1,188,000,000
20/05/2015 65,500 0.70 ▲ 1.08 64,000 65,500 64,000 9,400 615,700,000
19/05/2015 64,800 0.00 ■■ 0.00 64,800 64,800 64,800 0 0
18/05/2015 64,800 -0.60 ▼ -0.92 64,800 64,800 64,800 1,300 84,240,000
15/05/2015 65,400 0.00 ■■ 0.00 65,400 65,400 65,400 0 0
14/05/2015 65,400 0.00 ■■ 0.00 65,400 65,400 65,400 0 0
13/05/2015 65,400 1.40 ▲ 2.19 63,500 65,400 63,500 1,200 78,480,000
12/05/2015 64,000 -1.00 ▼ -1.54 64,900 64,900 64,000 3,000 192,000,000
11/05/2015 65,000 0.60 ▲ 0.93 65,000 65,000 65,000 500 32,500,000
08/05/2015 64,400 -0.40 ▼ -0.62 64,500 64,500 63,000 4,300 276,920,000
07/05/2015 64,800 -1.00 ▼ -1.52 65,000 65,000 64,500 1,600 103,680,000
06/05/2015 65,800 0.00 ■■ 0.00 65,800 65,800 65,800 0 0
05/05/2015 65,800 -0.20 ▼ -0.30 64,600 65,800 64,400 11,400 750,120,000
04/05/2015 66,000 -1.60 ▼ -2.37 66,000 66,000 66,000 700 46,200,000
27/04/2015 67,600 1.40 ▲ 2.11 67,600 67,600 67,600 100 6,760,000
24/04/2015 66,200 -0.20 ▼ -0.30 66,300 66,300 66,200 200 13,240,000
23/04/2015 66,400 0.10 ▲ 0.15 63,500 66,400 63,500 400 26,560,000
22/04/2015 66,300 0.00 ■■ 0.00 66,300 66,300 66,300 0 0
21/04/2015 66,300 -0.50 ▼ -0.75 66,300 66,300 66,300 300 19,890,000
20/04/2015 66,800 0.90 ▲ 1.37 66,500 67,500 66,500 300 20,040,000
17/04/2015 65,900 1.40 ▲ 2.17 65,900 65,900 65,900 100 6,590,000
16/04/2015 67,000 1.30 ▲ 1.98 65,500 67,000 65,500 4,100 274,700,000
15/04/2015 65,700 0.20 ▲ 0.31 66,400 66,400 65,000 5,300 348,210,000
14/04/2015 65,500 -0.50 ▼ -0.76 66,000 66,000 65,500 2,600 170,300,000
13/04/2015 66,000 -0.90 ▼ -1.35 66,000 66,000 66,000 1,200 79,200,000
10/04/2015 66,900 0.40 ▲ 0.60 66,900 66,900 66,900 200 13,380,000
09/04/2015 66,500 -1.30 ▼ -1.92 66,900 67,000 66,500 3,800 252,700,000
08/04/2015 67,800 2.40 ▲ 3.67 65,200 67,800 65,200 5,600 379,680,000
07/04/2015 65,400 -0.40 ▼ -0.61 65,800 65,800 63,000 15,500 1,013,700,000
06/04/2015 65,800 -0.20 ▼ -0.30 65,000 65,800 65,000 1,600 105,280,000
03/04/2015 66,000 0.00 ■■ 0.00 66,000 66,000 66,000 0 0
02/04/2015 66,000 -0.50 ▼ -0.75 63,000 66,000 63,000 2,000 132,000,000
01/04/2015 66,500 0.50 ▲ 0.76 66,500 66,500 66,500 100 6,650,000
31/03/2015 66,000 -0.30 ▼ -0.45 66,300 66,300 65,700 1,300 85,800,000
30/03/2015 66,300 0.30 ▲ 0.45 66,000 66,700 65,400 3,600 238,680,000
27/03/2015 66,000 -0.40 ▼ -0.60 66,000 66,000 66,000 5,100 336,600,000
26/03/2015 66,400 0.00 ■■ 0.00 66,800 66,800 66,400 4,200 278,880,000
25/03/2015 66,400 0.00 ■■ 0.00 66,400 66,400 66,400 1,100 73,040,000
24/03/2015 66,400 0.00 ■■ 0.00 66,000 66,400 64,500 2,300 152,720,000
23/03/2015 66,400 1.40 ▲ 2.15 66,600 66,600 64,300 1,200 79,680,000
20/03/2015 65,000 -1.30 ▼ -1.96 66,900 66,900 65,000 1,900 123,500,000
19/03/2015 66,300 0.00 ■■ 0.00 66,300 66,300 66,300 0 0
18/03/2015 66,300 0.00 ■■ 0.00 66,300 66,300 66,300 0 0
17/03/2015 66,300 0.80 ▲ 1.22 66,900 66,900 66,300 3,300 218,790,000
16/03/2015 65,500 0.00 ■■ 0.00 65,900 65,900 64,500 2,400 157,200,000
13/03/2015 65,500 -0.20 ▼ -0.30 65,500 65,500 65,300 1,600 104,800,000
12/03/2015 65,700 -0.20 ▼ -0.30 65,100 65,900 64,500 6,400 420,480,000
11/03/2015 65,900 0.00 ■■ 0.00 65,900 65,900 65,900 0 0
10/03/2015 65,900 0.50 ▲ 0.76 65,400 65,900 65,400 800 52,720,000
09/03/2015 65,400 0.40 ▲ 0.62 65,800 65,800 65,000 1,800 117,720,000
06/03/2015 65,000 -0.90 ▼ -1.37 65,000 65,000 65,000 2,710 176,150,000
05/03/2015 65,900 0.00 ■■ 0.00 65,000 65,900 65,000 600 39,540,000
04/03/2015 65,900 0.50 ▲ 0.76 65,000 66,000 65,000 2,200 144,980,000
03/03/2015 65,400 0.40 ▲ 0.62 65,400 65,500 64,500 1,800 117,720,000
02/03/2015 65,000 0.30 ▲ 0.46 64,900 65,000 64,000 1,500 97,500,000
27/02/2015 64,700 0.10 ▲ 0.15 64,900 64,900 64,500 1,200 77,640,000
26/02/2015 64,600 0.80 ▲ 1.25 64,900 64,900 64,000 5,400 348,840,000
25/02/2015 63,800 -1.60 ▼ -2.45 63,800 63,800 63,800 200 12,760,000
24/02/2015 65,400 0.40 ▲ 0.62 65,400 65,400 65,400 100 6,540,000
13/02/2015 65,000 0.10 ▲ 0.15 65,400 65,400 65,000 3,100 201,500,000
12/02/2015 64,900 1.40 ▲ 2.20 64,900 64,900 64,900 100 6,490,000
11/02/2015 63,500 -2.30 ▼ -3.50 64,000 64,000 63,500 4,000 254,000,000
10/02/2015 65,800 1.00 ▲ 1.54 65,800 65,800 65,800 100 6,580,000
09/02/2015 64,800 0.00 ■■ 0.00 64,800 64,800 64,800 0 0
06/02/2015 64,800 0.90 ▲ 1.41 63,500 64,800 63,500 1,100 71,280,000
05/02/2015 63,900 0.50 ▲ 0.79 63,500 63,900 63,500 700 44,730,000
04/02/2015 63,400 -0.60 ▼ -0.94 63,400 63,400 63,400 200 12,680,000
03/02/2015 64,000 0.00 ■■ 0.00 64,000 64,000 64,000 0 0
02/02/2015 64,000 0.00 ■■ 0.00 63,500 64,000 63,500 1,400 89,600,000
30/01/2015 64,000 -0.40 ▼ -0.62 64,000 64,000 64,000 800 51,200,000
29/01/2015 64,400 0.00 ■■ 0.00 64,400 64,400 64,400 0 0
28/01/2015 64,400 1.00 ▲ 1.58 64,000 64,500 64,000 2,200 141,680,000
27/01/2015 63,400 0.40 ▲ 0.63 62,000 63,400 62,000 400 25,360,000
26/01/2015 63,000 0.00 ■■ 0.00 63,000 63,000 63,000 0 0
23/01/2015 63,000 -1.40 ▼ -2.17 63,000 63,000 63,000 1,900 119,700,000
22/01/2015 64,400 0.00 ■■ 0.00 64,400 64,400 64,400 0 0
21/01/2015 64,400 0.00 ■■ 0.00 64,400 64,400 64,400 0 0
20/01/2015 64,400 -0.10 ▼ -0.16 64,000 64,400 64,000 3,100 199,640,000
19/01/2015 64,500 0.00 ■■ 0.00 62,000 64,500 62,000 200 12,900,000
16/01/2015 64,500 1.00 ▲ 1.57 63,500 64,900 63,500 1,300 83,850,000
15/01/2015 63,500 -1.40 ▼ -2.16 63,500 63,500 63,500 800 50,800,000
14/01/2015 64,900 0.00 ■■ 0.00 64,800 64,900 64,800 500 32,450,000
13/01/2015 64,900 0.00 ■■ 0.00 64,900 64,900 64,900 0 0
12/01/2015 64,900 0.00 ■■ 0.00 64,900 64,900 64,900 0 0
09/01/2015 64,900 1.50 ▲ 2.37 62,300 64,900 62,300 4,100 266,090,000
08/01/2015 63,400 -0.30 ▼ -0.47 62,500 63,400 62,300 700 44,380,000
07/01/2015 63,700 3.20 ▲ 5.29 63,900 63,900 61,000 1,800 114,660,000
06/01/2015 60,500 -2.70 ▼ -4.27 60,500 60,500 60,500 100 6,050,000
05/01/2015 63,200 -0.90 ▼ -1.40 63,200 63,200 63,200 200 12,640,000
31/12/2014 64,100 0.10 ▲ 0.16 64,000 64,100 64,000 1,000 64,100,000
30/12/2014 64,000 0.10 ▲ 0.16 63,400 64,400 63,400 2,200 140,800,000
29/12/2014 63,900 0.00 ■■ 0.00 63,900 63,900 63,900 0 0
26/12/2014 63,900 -0.40 ▼ -0.62 63,900 63,900 63,900 200 12,780,000
25/12/2014 64,300 0.00 ■■ 0.00 64,300 64,300 64,300 0 0
24/12/2014 64,300 -0.50 ▼ -0.77 64,000 64,700 64,000 2,600 167,180,000
23/12/2014 64,800 0.80 ▲ 1.25 64,000 64,800 63,500 4,300 278,640,000
22/12/2014 64,000 -1.40 ▼ -2.14 65,000 65,000 64,000 4,700 300,800,000
19/12/2014 65,400 -0.50 ▼ -0.76 65,200 65,500 65,000 3,600 235,440,000
18/12/2014 65,900 -0.50 ▼ -0.75 65,500 65,900 65,500 1,100 72,490,000
17/12/2014 66,400 -0.10 ▼ -0.15 64,500 66,400 64,100 5,600 371,840,000
16/12/2014 66,500 0.70 ▲ 1.06 66,000 66,500 66,000 1,300 86,450,000
15/12/2014 65,800 0.80 ▲ 1.23 64,500 65,900 64,500 1,400 92,120,000
12/12/2014 65,000 0.00 ■■ 0.00 65,000 65,000 65,000 4,500 292,500,000
11/12/2014 65,000 0.10 ▲ 0.15 65,000 65,000 65,000 1,000 65,000,000
10/12/2014 64,900 -0.10 ▼ -0.15 64,000 64,900 63,500 9,900 642,510,000
09/12/2014 65,000 -1.00 ▼ -1.52 64,000 65,500 64,000 1,700 110,500,000
08/12/2014 66,000 1.00 ▲ 1.54 65,500 66,000 65,500 1,700 112,200,000
05/12/2014 65,000 0.50 ▲ 0.78 64,500 65,000 64,500 5,500 357,500,000
04/12/2014 64,500 -1.00 ▼ -1.53 65,000 65,000 64,500 4,200 270,900,000
03/12/2014 65,500 1.00 ▲ 1.55 64,500 65,500 64,500 11,500 753,250,000
02/12/2014 64,500 0.00 ■■ 0.00 65,000 65,000 64,500 11,900 767,550,000
01/12/2014 64,500 0.00 ■■ 0.00 64,200 64,600 64,100 4,100 264,450,000
28/11/2014 64,500 1.00 ▲ 1.57 63,500 64,500 63,500 11,800 761,100,000
27/11/2014 63,500 0.00 ■■ 0.00 63,000 63,700 63,000 4,500 285,750,000
26/11/2014 63,500 0.10 ▲ 0.16 63,100 64,000 63,000 13,600 863,600,000
25/11/2014 63,400 0.00 ■■ 0.00 63,400 63,400 63,400 0 0
24/11/2014 63,400 -0.10 ▼ -0.16 63,500 63,500 62,100 5,200 329,680,000
21/11/2014 63,500 0.10 ▲ 0.16 64,400 64,400 63,500 300 19,050,000
20/11/2014 63,400 0.00 ■■ 0.00 63,400 63,400 63,400 0 0
19/11/2014 63,400 0.00 ■■ 0.00 61,100 63,400 61,100 4,600 291,640,000
18/11/2014 63,400 0.00 ■■ 0.00 63,400 63,400 63,400 0 0
17/11/2014 63,400 0.90 ▲ 1.44 62,500 63,500 62,500 13,100 830,540,000
14/11/2014 62,500 0.00 ■■ 0.00 62,500 62,500 62,500 2,000 125,000,000
13/11/2014 62,500 -1.20 ▼ -1.88 63,000 63,000 61,100 3,300 206,250,000
12/11/2014 63,700 -0.10 ▼ -0.16 64,000 64,000 63,700 600 38,220,000
11/11/2014 66,300 0.00 ■■ 0.00 66,400 66,600 66,300 6,400 424,320,000
10/11/2014 66,300 -0.10 ▼ -0.15 66,500 66,500 66,300 700 46,410,000
07/11/2014 66,400 0.90 ▲ 1.37 66,000 66,400 66,000 7,600 504,640,000
06/11/2014 65,500 -0.50 ▼ -0.76 66,000 66,500 65,500 16,200 1,061,100,000
05/11/2014 66,000 0.00 ■■ 0.00 65,600 66,300 65,600 6,000 396,000,000
04/11/2014 66,000 -0.60 ▼ -0.90 66,700 66,700 65,600 12,000 792,000,000
03/11/2014 66,600 0.10 ▲ 0.15 66,600 66,700 66,500 9,200 612,720,000
31/10/2014 66,500 0.00 ■■ 0.00 66,500 66,500 66,500 0 0
30/10/2014 66,500 3.00 ▲ 4.72 64,000 67,000 64,000 19,500 1,296,750,000
29/10/2014 63,500 0.30 ▲ 0.47 63,500 63,500 63,500 4,300 273,050,000
28/10/2014 63,200 0.20 ▲ 0.32 62,900 63,300 62,800 6,700 423,440,000
27/10/2014 63,000 0.00 ■■ 0.00 63,000 63,000 63,000 100 6,300,000
24/10/2014 63,000 0.00 ■■ 0.00 63,000 63,000 63,000 200 12,600,000
23/10/2014 63,000 0.00 ■■ 0.00 63,000 63,000 63,000 700 44,100,000
22/10/2014 63,000 0.00 ■■ 0.00 63,000 63,000 62,500 3,300 207,900,000
21/10/2014 63,000 0.00 ■■ 0.00 63,000 63,000 63,000 500 31,500,000
20/10/2014 63,000 0.50 ▲ 0.80 62,400 63,000 62,400 2,200 138,600,000
17/10/2014 62,500 0.50 ▲ 0.81 62,000 62,500 62,000 1,900 118,750,000
16/10/2014 62,000 -1.00 ▼ -1.59 64,000 64,000 62,000 600 37,200,000
15/10/2014 63,000 0.00 ■■ 0.00 63,000 63,000 63,000 2,000 126,000,000
14/10/2014 63,000 0.00 ■■ 0.00 63,000 64,000 63,000 5,100 321,300,000
13/10/2014 63,000 -0.80 ▼ -1.25 63,000 63,000 63,000 1,200 75,600,000
10/10/2014 63,800 -0.20 ▼ -0.31 63,000 63,800 63,000 8,200 523,160,000
09/10/2014 64,000 0.00 ■■ 0.00 64,000 64,000 64,000 0 0
08/10/2014 64,000 1.00 ▲ 1.59 63,000 64,000 63,000 1,600 102,400,000
07/10/2014 63,000 -1.40 ▼ -2.17 63,100 64,400 62,500 6,600 415,800,000
06/10/2014 64,400 0.40 ▲ 0.63 64,000 64,400 63,900 13,200 850,080,000
03/10/2014 64,000 0.60 ▲ 0.95 64,000 64,000 64,000 100 6,400,000
02/10/2014 63,400 -0.10 ▼ -0.16 62,500 63,500 62,000 6,400 405,760,000
01/10/2014 63,500 1.50 ▲ 2.42 63,500 63,500 63,500 100 6,350,000
30/09/2014 62,000 -1.40 ▼ -2.21 64,000 64,000 61,000 1,600 99,200,000
29/09/2014 63,400 -0.10 ▼ -0.16 63,500 63,500 63,000 7,600 481,840,000
26/09/2014 63,500 0.10 ▲ 0.16 63,400 63,500 63,400 900 57,150,000
25/09/2014 63,400 0.40 ▲ 0.63 63,000 63,400 63,000 2,300 145,820,000
24/09/2014 63,000 0.00 ■■ 0.00 63,000 63,000 63,000 0 0
23/09/2014 63,000 0.90 ▲ 1.45 62,000 63,000 61,200 4,100 258,300,000
22/09/2014 62,100 0.10 ▲ 0.16 62,100 63,500 62,000 3,100 192,510,000
19/09/2014 62,000 -0.10 ▼ -0.16 62,800 62,800 62,000 300 18,600,000
18/09/2014 62,100 0.00 ■■ 0.00 62,000 62,500 62,000 3,300 204,930,000
17/09/2014 62,100 0.10 ▲ 0.16 62,100 62,100 62,100 2,700 167,670,000
16/09/2014 62,000 0.00 ■■ 0.00 62,000 62,100 62,000 3,700 229,400,000
15/09/2014 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 1,500 93,000,000
12/09/2014 62,000 2.00 ▲ 3.33 61,000 62,500 61,000 3,300 204,600,000
11/09/2014 60,000 -1.90 ▼ -3.07 59,600 62,000 59,500 1,600 96,000,000
10/09/2014 61,900 2.90 ▲ 4.92 59,000 61,900 59,000 700 43,330,000
09/09/2014 59,000 -3.50 ▼ -5.60 62,100 62,100 59,000 1,400 82,600,000
08/09/2014 62,500 0.00 ■■ 0.00 62,500 62,500 62,500 5,000 312,500,000
05/09/2014 62,500 0.50 ▲ 0.81 62,000 62,500 62,000 500 31,250,000
04/09/2014 62,000 -0.20 ▼ -0.32 62,500 62,500 62,000 1,400 86,800,000
03/09/2014 62,200 -0.60 ▼ -0.96 62,500 62,700 62,200 2,900 180,380,000
29/08/2014 62,800 1.60 ▲ 2.61 62,800 62,800 62,800 1,800 113,040,000
28/08/2014 61,200 -0.80 ▼ -1.29 62,200 62,200 61,000 8,600 526,320,000
27/08/2014 62,000 -1.00 ▼ -1.59 63,000 63,000 58,700 8,600 533,200,000
26/08/2014 63,000 0.50 ▲ 0.80 63,200 63,200 62,900 4,600 289,800,000
25/08/2014 62,500 -1.00 ▼ -1.57 63,000 63,400 62,500 13,400 837,500,000
22/08/2014 63,500 0.10 ▲ 0.16 63,000 63,500 63,000 3,900 247,650,000
21/08/2014 63,400 0.40 ▲ 0.63 63,400 63,400 63,400 2,100 133,140,000
20/08/2014 63,000 0.00 ■■ 0.00 63,000 63,000 63,000 2,000 126,000,000
19/08/2014 63,000 0.40 ▲ 0.64 62,800 63,100 62,800 8,400 529,200,000
18/08/2014 62,600 0.10 ▲ 0.16 64,400 64,400 62,000 3,800 237,880,000
15/08/2014 62,500 -1.40 ▼ -2.19 63,000 63,600 62,500 6,900 431,250,000
14/08/2014 63,900 0.70 ▲ 1.11 64,900 64,900 63,100 2,900 185,310,000
13/08/2014 63,200 -3.60 ▼ -5.39 65,000 65,000 62,500 13,500 853,200,000
12/08/2014 66,800 -0.10 ▼ -0.15 63,600 66,800 63,600 400 26,720,000
11/08/2014 66,900 -1.10 ▼ -1.62 68,000 68,000 66,900 2,700 180,630,000
08/08/2014 68,000 5.00 ▲ 7.94 63,400 69,200 63,000 26,200 1,781,600,000
07/08/2014 63,000 0.50 ▲ 0.80 63,400 63,400 63,000 2,500 157,500,000
06/08/2014 62,500 0.50 ▲ 0.81 63,400 63,500 62,000 12,300 768,750,000
05/08/2014 62,000 0.50 ▲ 0.81 62,600 62,600 61,500 3,300 204,600,000
04/08/2014 61,500 0.90 ▲ 1.49 65,000 65,000 61,000 2,800 172,200,000
01/08/2014 60,600 -0.10 ▼ -0.16 61,400 61,400 60,500 1,000 60,600,000
31/07/2014 60,700 -0.80 ▼ -1.30 61,900 61,900 60,700 8,300 503,810,000
30/07/2014 61,500 -0.70 ▼ -1.13 61,500 61,500 61,000 10,200 627,300,000
29/07/2014 62,200 -0.20 ▼ -0.32 61,000 62,200 61,000 400 24,880,000
28/07/2014 62,400 -0.10 ▼ -0.16 62,900 62,900 61,000 3,300 205,920,000
25/07/2014 62,500 0.20 ▲ 0.32 62,300 62,700 62,200 5,600 350,000,000
24/07/2014 62,300 0.10 ▲ 0.16 62,800 62,800 62,200 2,700 168,210,000
23/07/2014 62,200 0.00 ■■ 0.00 62,900 62,900 62,200 4,000 248,800,000
22/07/2014 62,200 0.00 ■■ 0.00 63,000 63,000 61,000 1,600 99,520,000
21/07/2014 62,200 -0.70 ▼ -1.11 63,000 63,000 60,500 1,800 111,960,000
18/07/2014 62,900 2.70 ▲ 4.49 60,400 63,000 60,100 15,000 943,500,000
17/07/2014 60,200 0.20 ▲ 0.33 60,400 60,400 59,000 5,300 319,060,000
16/07/2014 60,000 0.00 ■■ 0.00 60,400 60,400 60,000 600 36,000,000
15/07/2014 60,000 1.00 ▲ 1.69 60,500 60,500 58,000 4,500 270,000,000
14/07/2014 59,000 0.80 ▲ 1.37 58,900 59,000 58,200 1,300 76,700,000
11/07/2014 58,200 0.80 ▲ 1.39 57,300 58,200 57,300 2,500 145,500,000
10/07/2014 57,400 -0.40 ▼ -0.69 60,000 60,000 56,000 8,300 476,420,000
09/07/2014 57,800 0.40 ▲ 0.70 57,800 57,800 57,700 1,700 98,260,000
08/07/2014 57,400 -0.10 ▼ -0.17 57,000 57,500 57,000 3,000 172,200,000
07/07/2014 57,500 0.70 ▲ 1.23 57,500 57,500 57,200 2,400 138,000,000
04/07/2014 56,800 0.80 ▲ 1.43 56,000 56,900 56,000 6,400 363,520,000
03/07/2014 56,000 0.00 ■■ 0.00 56,500 56,500 56,000 1,300 72,800,000
02/07/2014 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 2,000 112,000,000
01/07/2014 56,000 -1.80 ▼ -3.11 57,000 57,000 56,000 1,400 78,400,000
30/06/2014 57,800 1.80 ▲ 3.21 57,800 57,800 57,800 100 5,780,000
27/06/2014 56,000 -0.50 ▼ -0.88 56,500 56,500 56,000 800 44,800,000
26/06/2014 56,500 -0.50 ▼ -0.88 59,900 59,900 55,600 1,700 96,050,000
25/06/2014 57,000 1.00 ▲ 1.79 61,500 61,500 57,000 300 17,100,000
24/06/2014 56,000 -0.50 ▼ -0.88 50,900 56,900 50,900 3,100 173,600,000
23/06/2014 56,500 -3.50 ▼ -5.83 56,000 59,000 56,000 1,300 73,450,000
20/06/2014 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 0 0
19/06/2014 60,000 3.00 ▲ 5.26 60,000 60,000 60,000 100 6,000,000
18/06/2014 57,000 1.00 ▲ 1.79 56,000 57,500 56,000 5,200 296,400,000
17/06/2014 56,000 -1.80 ▼ -3.11 58,900 58,900 55,500 2,100 117,600,000
16/06/2014 57,800 0.00 ■■ 0.00 57,800 57,800 57,800 0 0
13/06/2014 57,800 -1.10 ▼ -1.87 57,800 57,800 57,800 100 5,780,000
12/06/2014 58,900 1.90 ▲ 3.33 58,900 58,900 58,900 100 5,890,000
11/06/2014 57,000 1.00 ▲ 1.79 56,500 57,000 56,500 3,800 216,600,000
10/06/2014 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 1,000 56,000,000
09/06/2014 56,000 -1.50 ▼ -2.61 56,000 56,000 56,000 2,000 112,000,000
06/06/2014 57,500 0.00 ■■ 0.00 57,500 57,500 57,500 100 5,750,000
05/06/2014 57,500 0.60 ▲ 1.05 57,500 57,500 57,500 100 5,750,000
04/06/2014 56,900 2.90 ▲ 5.37 54,900 56,900 54,500 4,800 273,120,000
03/06/2014 54,000 -2.20 ▼ -3.91 57,000 57,000 54,000 25,100 1,355,400,000
02/06/2014 56,200 0.00 ■■ 0.00 54,100 56,200 54,100 2,200 123,640,000
30/05/2014 56,200 -1.10 ▼ -1.92 56,000 56,200 56,000 1,710 96,102,000
29/05/2014 57,300 0.00 ■■ 0.00 57,300 57,300 57,300 0 0
28/05/2014 57,300 0.30 ▲ 0.53 56,000 58,000 56,000 6,300 360,990,000
27/05/2014 57,000 -1.00 ▼ -1.72 57,500 57,500 57,000 500 28,500,000
26/05/2014 58,000 0.70 ▲ 1.22 58,000 58,000 58,000 100 5,800,000
23/05/2014 57,300 3.20 ▲ 5.91 56,800 57,300 56,500 2,600 148,980,000
22/05/2014 54,100 -4.40 ▼ -7.52 59,000 59,000 54,100 6,200 335,420,000
21/05/2014 58,500 1.00 ▲ 1.74 57,500 58,500 57,000 7,900 462,150,000
20/05/2014 57,500 -0.20 ▼ -0.35 57,000 57,500 57,000 1,400 80,500,000
19/05/2014 57,700 2.30 ▲ 4.15 55,000 57,700 54,100 11,700 675,090,000
16/05/2014 55,400 2.70 ▲ 5.12 52,700 55,800 52,700 8,700 481,980,000
15/05/2014 52,700 -3.30 ▼ -5.89 56,200 56,200 52,700 5,900 310,930,000
14/05/2014 56,000 3.40 ▲ 6.46 52,000 56,000 52,000 200 11,200,000
13/05/2014 52,600 0.00 ■■ 0.00 52,500 52,600 50,500 2,700 142,020,000
12/05/2014 52,600 -1.30 ▼ -2.41 53,900 53,900 50,500 11,800 620,680,000
09/05/2014 53,900 0.30 ▲ 0.56 53,500 54,000 53,500 9,200 495,880,000
08/05/2014 53,600 -5.90 ▼ -9.92 57,000 58,500 53,600 28,300 1,516,880,000
07/05/2014 59,500 -1.50 ▼ -2.46 61,500 62,000 56,500 2,300 136,850,000
06/05/2014 61,000 -1.00 ▼ -1.61 62,000 62,000 56,000 10,800 658,800,000
05/05/2014 62,000 -1.10 ▼ -1.74 63,200 63,200 59,000 3,600 223,200,000
29/04/2014 63,100 0.70 ▲ 1.12 62,900 63,100 58,600 3,300 208,230,000
28/04/2014 62,400 -1.50 ▼ -2.35 58,000 64,000 58,000 5,300 330,720,000
25/04/2014 63,900 -1.00 ▼ -1.54 64,500 64,500 63,900 600 38,340,000
24/04/2014 64,900 -0.10 ▼ -0.15 65,000 65,000 64,900 600 38,940,000
23/04/2014 65,000 0.00 ■■ 0.00 64,900 65,000 64,900 5,800 377,000,000
22/04/2014 65,000 -0.10 ▼ -0.15 65,200 65,200 65,000 4,000 260,000,000
21/04/2014 65,100 0.00 ■■ 0.00 65,000 65,100 64,900 9,900 644,490,000
18/04/2014 65,100 -1.40 ▼ -2.11 66,500 66,500 65,100 1,000 65,100,000
17/04/2014 66,500 0.10 ▲ 0.15 66,400 67,000 66,400 4,100 272,650,000
16/04/2014 66,400 -0.60 ▼ -0.90 66,500 66,500 65,100 14,400 956,160,000
15/04/2014 67,000 -1.00 ▼ -1.47 68,000 68,000 67,000 7,500 502,500,000
14/04/2014 68,000 1.30 ▲ 1.95 66,700 68,000 66,700 8,300 564,400,000
11/04/2014 66,700 -0.30 ▼ -0.45 67,000 67,100 66,700 4,300 286,810,000
10/04/2014 67,000 1.00 ▲ 1.52 65,600 67,000 65,600 28,100 1,882,700,000
08/04/2014 66,000 0.50 ▲ 0.76 66,800 66,800 66,000 2,500 165,000,000
07/04/2014 65,500 -1.00 ▼ -1.50 65,300 66,400 65,200 1,520 99,560,000
04/04/2014 66,500 -0.30 ▼ -0.45 66,000 66,500 65,900 2,000 133,000,000
03/04/2014 66,800 1.80 ▲ 2.77 66,300 67,000 66,300 18,000 1,202,400,000
02/04/2014 65,000 -1.00 ▼ -1.52 65,300 65,500 65,000 11,600 754,000,000
01/04/2014 66,000 0.30 ▲ 0.46 66,000 67,000 65,400 9,600 633,600,000
31/03/2014 65,700 -0.20 ▼ -0.30 65,100 65,700 65,000 14,750 969,075,000
28/03/2014 65,900 1.20 ▲ 1.85 65,500 65,900 65,200 4,500 296,550,000
27/03/2014 64,700 -0.40 ▼ -0.61 65,900 66,000 64,700 4,000 258,800,000
26/03/2014 65,100 -0.90 ▼ -1.36 65,800 66,000 65,000 19,700 1,282,470,000
25/03/2014 66,000 -1.00 ▼ -1.49 67,000 67,500 66,000 7,300 481,800,000
24/03/2014 67,000 0.70 ▲ 1.06 66,300 67,000 65,700 4,700 314,900,000
21/03/2014 66,300 0.00 ■■ 0.00 66,100 66,300 66,000 2,200 145,860,000
20/03/2014 66,300 0.30 ▲ 0.45 66,100 66,300 66,000 11,100 735,930,000
19/03/2014 66,000 -0.90 ▼ -1.35 66,100 66,100 65,500 7,300 481,800,000
18/03/2014 66,900 0.80 ▲ 1.21 66,100 66,900 66,000 7,800 521,820,000
17/03/2014 68,600 -0.80 ▼ -1.15 69,000 69,000 68,000 12,400 850,640,000
14/03/2014 69,400 -0.60 ▼ -0.86 70,000 70,000 68,200 18,300 1,270,020,000
13/03/2014 70,000 1.00 ▲ 1.45 68,000 70,000 68,000 12,300 861,000,000
12/03/2014 69,000 -1.00 ▼ -1.43 69,000 69,000 68,000 2,200 151,800,000
11/03/2014 70,000 -1.00 ▼ -1.41 71,000 71,500 70,000 10,200 714,000,000
10/03/2014 71,000 3.00 ▲ 4.41 68,000 71,000 68,000 34,050 2,417,550,000
07/03/2014 68,000 3.40 ▲ 5.26 64,600 68,000 64,600 33,020 2,245,360,000
06/03/2014 64,600 -0.40 ▼ -0.62 63,700 65,200 63,700 7,300 471,580,000
05/03/2014 65,000 -0.20 ▼ -0.31 65,200 66,000 64,500 4,600 299,000,000
04/03/2014 65,200 1.20 ▲ 1.88 65,000 65,200 64,500 9,100 593,320,000
03/03/2014 64,000 0.40 ▲ 0.63 63,700 65,000 63,600 26,600 1,702,400,000
28/02/2014 63,600 -0.70 ▼ -1.09 63,700 64,300 63,600 5,900 375,240,000
27/02/2014 64,300 -0.40 ▼ -0.62 65,400 65,400 64,000 5,200 334,360,000
26/02/2014 64,700 -0.20 ▼ -0.31 63,200 64,700 63,000 11,300 731,110,000
25/02/2014 64,900 0.10 ▲ 0.15 64,800 65,000 64,400 5,400 350,460,000
24/02/2014 64,800 -0.20 ▼ -0.31 64,000 64,900 64,000 4,200 272,160,000
21/02/2014 65,000 0.60 ▲ 0.93 63,000 65,200 63,000 9,600 624,000,000
20/02/2014 64,400 -2.30 ▼ -3.45 66,700 66,700 62,000 21,700 1,397,480,000
19/02/2014 66,700 3.20 ▲ 5.04 66,000 66,700 64,000 39,100 2,607,970,000
18/02/2014 63,500 -0.60 ▼ -0.94 65,000 65,500 63,500 7,800 495,300,000
17/02/2014 64,100 3.10 ▲ 5.08 60,500 66,000 60,500 30,600 1,961,460,000
14/02/2014 61,000 1.20 ▲ 2.01 60,400 61,200 60,000 38,100 2,324,100,000
13/02/2014 59,800 -0.60 ▼ -0.99 60,400 60,500 59,000 25,600 1,530,880,000
12/02/2014 60,400 1.40 ▲ 2.37 59,100 61,000 59,000 12,200 736,880,000
11/02/2014 59,000 -1.10 ▼ -1.83 60,500 60,500 59,000 11,300 666,700,000
10/02/2014 60,100 0.10 ▲ 0.17 60,200 60,200 60,000 3,300 198,330,000
07/02/2014 60,000 1.80 ▲ 3.09 58,200 60,000 58,200 28,700 1,722,000,000
06/02/2014 58,200 -0.40 ▼ -0.68 58,700 58,700 58,200 12,500 727,500,000
27/01/2014 58,600 0.10 ▲ 0.17 58,600 58,600 58,000 7,200 421,920,000
24/01/2014 58,500 0.30 ▲ 0.52 58,500 58,500 58,200 3,900 228,150,000
23/01/2014 58,200 -0.40 ▼ -0.68 58,800 58,800 58,200 1,100 64,020,000
22/01/2014 58,600 -0.70 ▼ -1.18 58,600 59,000 58,000 7,800 457,080,000
21/01/2014 59,300 0.00 ■■ 0.00 59,300 59,300 58,000 15,800 936,940,000
20/01/2014 59,300 -0.70 ▼ -1.17 59,700 60,400 58,500 8,900 527,770,000
17/01/2014 60,000 -0.40 ▼ -0.66 60,400 60,400 59,500 13,000 780,000,000
16/01/2014 60,400 0.10 ▲ 0.17 60,300 61,000 60,000 8,200 495,280,000
15/01/2014 60,300 0.20 ▲ 0.33 60,400 60,600 59,500 11,700 705,510,000
14/01/2014 60,100 1.00 ▲ 1.69 59,700 60,400 59,600 20,600 1,238,060,000
13/01/2014 59,100 0.30 ▲ 0.51 59,500 59,900 58,900 18,000 1,063,800,000
10/01/2014 58,800 0.20 ▲ 0.34 60,000 60,000 58,700 11,200 658,560,000
09/01/2014 58,600 2.60 ▲ 4.64 56,000 58,600 56,000 20,500 1,201,300,000
08/01/2014 56,000 0.40 ▲ 0.72 56,000 56,000 56,000 1,900 106,400,000
07/01/2014 55,600 0.50 ▲ 0.91 55,100 55,600 55,100 5,800 322,480,000
06/01/2014 55,100 0.10 ▲ 0.18 55,000 55,100 55,000 2,300 126,730,000
03/01/2014 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 3,400 187,000,000
02/01/2014 55,000 0.00 ■■ 0.00 54,700 55,200 54,700 6,400 352,000,000
31/12/2013 55,000 0.30 ▲ 0.55 54,200 55,000 54,200 3,500 192,500,000
30/12/2013 54,700 -0.30 ▼ -0.55 55,100 55,100 54,700 900 49,230,000
27/12/2013 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 0 0
26/12/2013 55,000 0.20 ▲ 0.36 54,800 55,200 54,800 2,900 159,500,000
25/12/2013 54,800 0.00 ■■ 0.00 54,300 55,100 54,300 4,600 252,080,000
24/12/2013 54,800 0.00 ■■ 0.00 54,900 54,900 54,700 1,700 93,160,000
23/12/2013 54,800 0.50 ▲ 0.92 54,100 54,800 54,100 3,800 208,240,000
20/12/2013 54,300 -0.20 ▼ -0.37 54,500 54,800 54,300 700 38,010,000
19/12/2013 54,500 0.00 ■■ 0.00 54,300 54,700 54,300 5,500 299,750,000
18/12/2013 54,500 -0.40 ▼ -0.73 54,500 54,500 54,500 800 43,600,000
17/12/2013 54,900 0.10 ▲ 0.18 55,200 55,200 54,900 400 21,960,000
16/12/2013 54,800 -0.20 ▼ -0.36 55,000 55,000 54,300 4,000 219,200,000
13/12/2013 55,000 0.10 ▲ 0.18 54,800 55,000 54,800 1,000 55,000,000
12/12/2013 54,900 0.80 ▲ 1.48 54,800 54,900 54,800 300 16,470,000
11/12/2013 54,100 -0.40 ▼ -0.73 54,200 54,200 54,000 9,000 486,900,000
10/12/2013 54,500 -0.60 ▼ -1.09 55,000 55,100 54,500 10,800 588,600,000
09/12/2013 55,100 0.10 ▲ 0.18 55,100 55,100 55,100 2,300 126,730,000
06/12/2013 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 800 44,000,000
05/12/2013 55,000 -0.50 ▼ -0.90 55,700 55,700 55,000 4,300 236,500,000
04/12/2013 55,500 0.70 ▲ 1.28 54,900 55,500 54,900 6,300 349,650,000
03/12/2013 54,800 0.40 ▲ 0.74 55,100 55,500 54,800 7,800 427,440,000
02/12/2013 54,400 0.00 ■■ 0.00 54,300 55,100 54,300 9,600 522,240,000
29/11/2013 54,400 0.10 ▲ 0.18 54,300 54,400 54,300 600 32,640,000
28/11/2013 54,300 -0.30 ▼ -0.55 54,600 54,700 54,300 1,100 59,730,000
27/11/2013 54,600 0.00 ■■ 0.00 54,600 54,600 54,300 13,600 742,560,000
26/11/2013 54,600 -0.30 ▼ -0.55 54,800 54,800 54,500 5,000 273,000,000
25/11/2013 54,900 -0.10 ▼ -0.18 55,200 55,200 54,800 3,800 208,620,000
22/11/2013 55,000 -0.30 ▼ -0.54 55,000 55,700 55,000 7,200 396,000,000
21/11/2013 55,300 -0.90 ▼ -1.60 55,300 56,000 55,300 3,500 193,550,000
20/11/2013 56,200 0.30 ▲ 0.54 56,000 56,300 56,000 9,000 505,800,000
19/11/2013 55,900 1.00 ▲ 1.82 54,900 55,900 54,700 13,900 777,010,000
18/11/2013 54,900 0.00 ■■ 0.00 55,000 55,300 54,800 11,800 647,820,000
15/11/2013 54,900 0.50 ▲ 0.92 54,500 54,900 54,500 12,600 691,740,000
14/11/2013 54,400 -0.40 ▼ -0.73 54,600 54,600 54,300 8,600 467,840,000
13/11/2013 54,800 -1.20 ▼ -2.14 55,800 55,800 54,200 14,900 816,520,000
12/11/2013 56,000 -0.40 ▼ -0.71 56,800 56,900 56,000 26,800 1,500,800,000
11/11/2013 56,400 3.20 ▲ 6.02 57,000 57,000 54,500 37,500 2,115,000,000
08/11/2013 53,200 1.10 ▲ 2.11 52,000 53,500 52,000 39,400 2,096,080,000
07/11/2013 52,100 0.30 ▲ 0.58 52,100 52,100 52,100 100 5,210,000
06/11/2013 51,800 0.00 ■■ 0.00 51,700 51,800 51,500 4,300 222,740,000
05/11/2013 51,800 0.20 ▲ 0.39 51,000 51,800 51,000 4,200 217,560,000
04/11/2013 51,600 -0.30 ▼ -0.58 51,000 51,600 51,000 3,000 154,800,000
01/11/2013 51,900 1.90 ▲ 3.80 50,000 52,000 50,000 11,300 586,470,000
31/10/2013 50,000 -0.20 ▼ -0.40 50,000 50,000 49,700 5,300 265,000,000
30/10/2013 50,200 0.20 ▲ 0.40 50,400 50,400 50,200 200 10,040,000
29/10/2013 50,000 0.20 ▲ 0.40 49,700 50,400 49,500 8,500 425,000,000
28/10/2013 49,800 0.30 ▲ 0.61 49,500 49,800 49,500 2,100 104,580,000
25/10/2013 49,500 -1.20 ▼ -2.37 49,500 49,500 49,500 100 4,950,000
24/10/2013 50,700 -0.10 ▼ -0.20 50,100 50,700 50,000 9,000 456,300,000
23/10/2013 50,800 0.00 ■■ 0.00 51,000 51,000 50,100 4,600 233,680,000
22/10/2013 50,800 0.60 ▲ 1.20 50,200 50,800 50,000 5,100 259,080,000
21/10/2013 50,200 -0.60 ▼ -1.18 50,200 50,500 50,000 11,100 557,220,000
18/10/2013 50,800 0.20 ▲ 0.40 50,500 50,800 50,300 5,900 299,720,000
17/10/2013 50,600 0.10 ▲ 0.20 50,600 51,000 50,500 5,100 258,060,000
16/10/2013 50,500 1.00 ▲ 2.02 50,500 50,500 50,000 5,000 252,500,000
15/10/2013 52,000 0.00 ■■ 0.00 52,100 52,400 52,000 21,800 1,133,600,000
14/10/2013 52,000 0.00 ■■ 0.00 52,400 52,400 51,400 7,100 369,200,000
11/10/2013 52,000 0.10 ▲ 0.19 52,500 52,500 51,800 11,900 618,800,000
10/10/2013 51,900 0.30 ▲ 0.58 52,400 52,500 51,500 8,800 456,720,000
09/10/2013 51,600 -0.40 ▼ -0.77 51,500 52,000 51,500 1,800 92,880,000
08/10/2013 52,000 -1.20 ▼ -2.26 51,500 52,400 51,500 3,500 182,000,000
07/10/2013 53,200 0.70 ▲ 1.33 52,900 54,500 52,900 18,100 962,920,000
04/10/2013 52,500 1.40 ▲ 2.74 51,500 54,300 51,500 15,900 834,750,000
03/10/2013 51,100 0.60 ▲ 1.19 55,000 55,000 50,500 8,000 408,800,000
02/10/2013 50,500 1.00 ▲ 2.02 49,900 50,500 49,500 14,200 717,100,000
01/10/2013 49,500 0.80 ▲ 1.64 47,300 49,500 47,300 5,800 287,100,000
30/09/2013 48,700 0.00 ■■ 0.00 48,500 48,700 48,500 2,400 116,880,000
27/09/2013 48,700 0.30 ▲ 0.62 48,800 48,800 48,400 1,700 82,790,000
26/09/2013 48,400 0.10 ▲ 0.21 48,300 48,400 48,000 6,800 329,120,000
25/09/2013 48,300 0.30 ▲ 0.62 48,300 48,500 48,300 2,300 111,090,000
24/09/2013 48,000 0.40 ▲ 0.84 47,500 48,000 47,500 400 19,200,000
23/09/2013 47,600 -0.60 ▼ -1.24 48,500 48,500 47,600 700 33,320,000
20/09/2013 48,200 -1.50 ▼ -3.02 48,200 48,200 48,200 1,000 48,200,000
19/09/2013 49,700 2.70 ▲ 5.74 46,800 49,700 46,800 3,800 188,860,000
18/09/2013 47,000 -0.30 ▼ -0.63 47,200 47,200 47,000 1,900 89,300,000
17/09/2013 47,300 -0.50 ▼ -1.05 47,000 47,300 46,800 2,100 99,330,000
16/09/2013 47,800 0.80 ▲ 1.70 48,000 48,000 47,800 200 9,560,000
13/09/2013 47,000 0.50 ▲ 1.08 46,800 47,000 46,800 2,900 136,300,000
12/09/2013 46,500 0.90 ▲ 1.97 46,500 46,500 46,500 100 4,650,000
11/09/2013 45,600 -0.70 ▼ -1.51 46,500 47,000 45,600 3,200 145,920,000
10/09/2013 46,300 1.10 ▲ 2.43 45,900 46,300 45,000 3,100 143,530,000
09/09/2013 45,200 -1.40 ▼ -3.00 46,300 46,300 45,200 9,800 442,960,000
06/09/2013 46,600 -0.10 ▼ -0.21 47,000 47,000 46,400 6,700 312,220,000
05/09/2013 46,700 0.00 ■■ 0.00 46,700 46,700 46,500 7,700 359,590,000
04/09/2013 46,700 0.20 ▲ 0.43 46,500 46,900 46,300 8,500 396,950,000
03/09/2013 46,500 -0.20 ▼ -0.43 46,500 46,600 46,500 6,600 306,900,000
30/08/2013 46,700 -0.30 ▼ -0.64 47,000 47,000 46,300 11,000 513,700,000
29/08/2013 47,000 -0.50 ▼ -1.05 47,500 47,500 47,000 13,500 634,500,000
28/08/2013 47,500 -1.30 ▼ -2.66 48,300 48,500 47,000 25,200 1,197,000,000
27/08/2013 48,800 0.00 ■■ 0.00 48,500 48,800 48,500 1,300 63,440,000
26/08/2013 48,800 -0.70 ▼ -1.41 49,600 49,600 48,800 9,700 473,360,000
23/08/2013 49,500 1.80 ▲ 3.77 48,000 49,500 48,000 32,900 1,628,550,000
22/08/2013 47,700 -0.80 ▼ -1.65 48,100 48,200 47,700 21,900 1,044,630,000
21/08/2013 48,500 -0.40 ▼ -0.82 48,200 48,500 47,600 16,200 785,700,000
20/08/2013 48,900 -0.60 ▼ -1.21 49,500 49,500 48,000 11,400 557,460,000
19/08/2013 49,500 1.90 ▲ 3.99 47,600 49,500 47,600 19,800 980,100,000
16/08/2013 47,600 0.00 ■■ 0.00 47,300 47,600 45,500 26,400 1,256,640,000
15/08/2013 47,600 -1.70 ▼ -3.45 49,600 49,900 47,100 8,000 380,800,000
14/08/2013 49,300 3.70 ▲ 8.11 49,800 50,000 49,000 39,000 1,922,700,000
13/08/2013 45,600 4.10 ▲ 9.88 41,500 45,600 41,500 37,500 1,710,000,000
12/08/2013 41,500 -0.30 ▼ -0.72 41,400 41,500 41,400 3,000 124,500,000
09/08/2013 41,800 1.00 ▲ 2.45 42,000 42,000 41,200 1,500 62,700,000
08/08/2013 40,800 0.30 ▲ 0.74 44,000 44,000 40,800 300 12,240,000
07/08/2013 40,500 0.80 ▲ 2.02 41,000 41,000 40,500 200 8,100,000
06/08/2013 39,700 -1.10 ▼ -2.70 41,000 41,000 39,500 5,100 202,470,000
05/08/2013 40,800 -0.20 ▼ -0.49 41,000 41,000 40,800 2,400 97,920,000
02/08/2013 41,000 -0.50 ▼ -1.20 41,000 41,000 41,000 1,200 49,200,000
01/08/2013 41,500 0.00 ■■ 0.00 41,500 41,500 41,500 0 0
31/07/2013 41,500 1.50 ▲ 3.75 41,500 41,500 41,500 100 4,150,000
30/07/2013 40,000 -1.50 ▼ -3.61 40,000 40,000 40,000 2,200 88,000,000
29/07/2013 41,500 -2.50 ▼ -5.68 41,000 41,500 40,000 4,200 174,300,000
26/07/2013 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 100 4,400,000
25/07/2013 44,000 3.00 ▲ 7.32 41,500 44,000 41,500 500 22,000,000
24/07/2013 41,000 -0.50 ▼ -1.20 41,000 41,000 40,500 8,200 336,200,000
23/07/2013 41,500 -0.20 ▼ -0.48 45,800 45,800 41,500 1,400 58,100,000
22/07/2013 41,700 0.10 ▲ 0.24 41,000 41,700 41,000 1,500 62,550,000
19/07/2013 41,600 0.00 ■■ 0.00 41,100 41,600 40,600 5,700 237,120,000
18/07/2013 41,600 0.20 ▲ 0.48 41,800 42,000 41,600 1,100 45,760,000
17/07/2013 41,400 0.40 ▲ 0.98 41,000 41,500 41,000 5,700 235,980,000
16/07/2013 41,000 0.20 ▲ 0.49 41,400 41,400 41,000 3,200 131,200,000
15/07/2013 40,800 0.20 ▲ 0.49 41,200 41,500 40,100 5,900 240,720,000
12/07/2013 40,600 0.60 ▲ 1.50 40,000 40,600 40,000 1,600 64,960,000
11/07/2013 40,000 0.30 ▲ 0.76 40,200 40,500 40,000 3,000 120,000,000
10/07/2013 39,700 0.90 ▲ 2.32 39,600 39,700 39,600 2,700 107,190,000
09/07/2013 38,800 0.10 ▲ 0.26 39,600 39,600 38,800 1,400 54,320,000
08/07/2013 38,700 -0.30 ▼ -0.77 39,000 39,000 38,500 6,600 255,420,000
05/07/2013 39,000 -1.10 ▼ -2.74 40,000 40,000 39,000 8,000 312,000,000
04/07/2013 40,100 0.10 ▲ 0.25 40,000 40,100 40,000 8,400 336,840,000
03/07/2013 40,000 0.60 ▲ 1.52 40,000 40,100 40,000 1,800 72,000,000
02/07/2013 39,400 0.00 ■■ 0.00 39,400 39,400 39,400 0 0
01/07/2013 39,400 0.00 ■■ 0.00 39,400 39,400 39,400 0 0
28/06/2013 39,400 -0.40 ▼ -1.01 39,000 39,800 38,900 7,100 279,740,000
27/06/2013 39,800 0.30 ▲ 0.76 39,500 39,800 38,600 2,000 79,600,000
26/06/2013 39,500 0.00 ■■ 0.00 39,500 39,500 39,300 1,800 71,100,000
25/06/2013 39,500 0.40 ▲ 1.02 39,000 39,500 38,600 1,200 47,400,000
24/06/2013 39,100 0.00 ■■ 0.00 39,500 39,600 39,100 4,400 172,040,000
21/06/2013 39,100 -0.90 ▼ -2.25 39,600 39,900 39,100 2,900 113,390,000
20/06/2013 40,000 0.40 ▲ 1.01 40,000 40,200 39,700 2,400 96,000,000
19/06/2013 39,600 0.60 ▲ 1.54 39,600 40,400 39,600 6,900 273,240,000
18/06/2013 39,000 -0.10 ▼ -0.26 39,200 40,000 39,000 2,100 81,900,000
17/06/2013 39,100 -2.20 ▼ -5.33 41,300 41,300 39,100 21,000 821,100,000
14/06/2013 41,300 -0.70 ▼ -1.67 42,700 42,700 41,300 9,200 379,960,000
13/06/2013 42,000 2.50 ▲ 6.33 40,000 43,000 40,000 25,600 1,075,200,000
12/06/2013 39,500 0.20 ▲ 0.51 39,200 41,000 39,200 11,700 462,150,000
11/06/2013 39,300 1.80 ▲ 4.80 38,000 39,500 37,800 17,000 668,100,000
10/06/2013 37,500 0.10 ▲ 0.27 37,800 38,400 37,500 17,500 656,250,000
07/06/2013 37,400 0.40 ▲ 1.08 37,400 37,500 37,000 16,300 609,620,000
06/06/2013 37,000 0.80 ▲ 2.21 36,200 38,000 36,100 28,100 1,039,700,000
05/06/2013 36,200 0.70 ▲ 1.97 35,600 37,000 35,600 4,300 155,660,000
04/06/2013 35,500 0.00 ■■ 0.00 35,600 35,700 35,500 7,900 280,450,000
03/06/2013 35,500 -0.30 ▼ -0.84 35,800 36,400 35,500 6,700 237,850,000
31/05/2013 35,800 0.20 ▲ 0.56 36,000 36,000 35,600 300 10,740,000
30/05/2013 35,600 0.30 ▲ 0.85 35,600 35,600 35,600 100 3,560,000
29/05/2013 35,300 -0.60 ▼ -1.67 35,500 35,500 35,300 1,300 45,890,000
28/05/2013 35,900 0.10 ▲ 0.28 35,500 35,900 35,300 3,300 118,470,000
27/05/2013 35,800 1.80 ▲ 5.29 36,600 36,600 35,300 4,600 164,680,000
24/05/2013 34,000 -2.00 ▼ -5.56 36,000 36,000 34,000 11,400 387,600,000
23/05/2013 36,000 -0.20 ▼ -0.55 36,200 36,400 36,000 2,800 100,800,000
22/05/2013 36,200 -0.80 ▼ -2.16 36,600 36,700 36,000 6,500 235,300,000
21/05/2013 37,000 0.00 ■■ 0.00 37,500 37,500 37,000 600 22,200,000
20/05/2013 37,000 -0.80 ▼ -2.12 36,800 37,000 36,800 1,300 48,100,000
17/05/2013 37,800 0.00 ■■ 0.00 37,000 37,800 37,000 2,100 79,380,000
16/05/2013 37,800 0.80 ▲ 2.16 37,400 37,800 36,200 1,300 49,140,000
15/05/2013 37,000 -0.60 ▼ -1.60 37,500 37,500 37,000 3,100 114,700,000
14/05/2013 37,600 -0.20 ▼ -0.53 37,600 37,600 37,600 0 0
13/05/2013 37,800 0.00 ■■ 0.00 37,800 37,800 37,500 500 18,900,000
10/05/2013 37,800 -0.70 ▼ -1.82 37,800 37,800 37,800 100 3,780,000
09/05/2013 38,500 2.10 ▲ 5.77 36,400 40,000 36,400 12,400 477,400,000
08/05/2013 36,400 0.40 ▲ 1.11 36,900 36,900 36,000 500 18,200,000
07/05/2013 36,000 -0.90 ▼ -2.44 36,900 36,900 36,000 2,200 79,200,000
06/05/2013 36,900 1.20 ▲ 3.36 37,000 37,000 36,900 500 18,450,000
03/05/2013 35,700 -1.20 ▼ -3.25 35,600 36,500 35,600 3,500 124,950,000
02/05/2013 36,900 -0.90 ▼ -2.38 37,600 37,600 35,000 2,900 107,010,000
26/04/2013 37,800 -0.20 ▼ -0.53 37,000 38,200 36,200 9,700 366,660,000
25/04/2013 38,000 1.50 ▲ 4.11 36,700 38,000 36,600 5,100 193,800,000
24/04/2013 36,500 0.60 ▲ 1.67 36,800 36,800 36,100 2,500 91,250,000
23/04/2013 35,900 0.90 ▲ 2.57 35,000 36,800 35,000 9,000 323,100,000
22/04/2013 35,000 0.00 ■■ 0.00 35,000 35,200 35,000 5,700 199,500,000
18/04/2013 35,000 -0.70 ▼ -1.96 35,500 35,500 34,500 5,600 196,000,000
17/04/2013 35,700 -1.20 ▼ -3.25 35,000 35,700 35,000 400 14,280,000
16/04/2013 36,900 0.90 ▲ 2.50 35,000 36,900 35,000 2,400 88,560,000
15/04/2013 36,000 -0.50 ▼ -1.37 36,900 36,900 35,800 2,600 93,600,000
12/04/2013 36,500 -0.50 ▼ -1.35 37,600 37,600 36,500 400 14,600,000
11/04/2013 37,000 0.10 ▲ 0.27 39,500 39,500 37,000 2,100 77,700,000
10/04/2013 36,900 -0.60 ▼ -1.60 37,500 37,600 36,000 3,900 143,910,000
09/04/2013 37,500 0.10 ▲ 0.27 37,600 37,700 37,000 1,500 56,250,000
08/04/2013 37,400 0.20 ▲ 0.54 40,000 40,000 36,000 2,000 74,800,000
05/04/2013 37,200 0.20 ▲ 0.54 37,000 37,200 37,000 400 14,880,000
04/04/2013 37,000 -0.10 ▼ -0.27 37,000 37,200 37,000 2,900 107,300,000
03/04/2013 37,100 -0.80 ▼ -2.11 37,100 37,700 37,000 2,000 74,200,000
02/04/2013 37,900 0.80 ▲ 2.16 37,200 38,100 37,200 1,400 53,060,000
01/04/2013 37,100 -0.80 ▼ -2.11 37,900 37,900 37,100 2,600 96,460,000
29/03/2013 37,900 0.00 ■■ 0.00 37,000 37,900 37,000 2,700 102,330,000
28/03/2013 37,900 -0.10 ▼ -0.26 37,700 38,700 37,600 2,000 75,800,000
27/03/2013 38,000 0.20 ▲ 0.53 39,600 39,600 37,800 1,600 60,800,000
26/03/2013 40,300 0.30 ▲ 0.75 40,000 40,500 40,000 11,300 455,390,000
25/03/2013 40,000 -1.80 ▼ -4.31 40,800 40,800 40,000 13,500 540,000,000
22/03/2013 41,800 1.10 ▲ 2.70 41,800 41,800 41,800 3,000 125,400,000
21/03/2013 40,700 0.50 ▲ 1.24 40,000 41,800 39,700 11,700 476,190,000
20/03/2013 40,200 2.20 ▲ 5.79 38,400 40,200 38,400 7,300 293,460,000
19/03/2013 38,000 0.00 ■■ 0.00 37,200 38,200 37,200 3,800 144,400,000
18/03/2013 38,000 -1.10 ▼ -2.81 39,000 39,400 38,000 8,700 330,600,000
15/03/2013 39,100 -0.90 ▼ -2.25 40,000 40,000 38,200 6,000 234,600,000
14/03/2013 40,000 1.00 ▲ 2.56 39,000 40,000 39,000 3,500 140,000,000
13/03/2013 39,000 -2.80 ▼ -6.70 41,800 41,800 38,000 6,500 253,500,000
12/03/2013 41,800 0.00 ■■ 0.00 42,000 42,000 39,700 3,100 129,580,000
11/03/2013 41,800 3.80 ▲ 10.00 39,000 41,800 39,000 23,600 986,480,000
08/03/2013 38,000 2.50 ▲ 7.04 35,800 38,000 35,800 8,300 315,400,000
07/03/2013 35,500 0.70 ▲ 2.01 34,900 36,000 34,900 3,800 134,900,000
06/03/2013 34,800 0.80 ▲ 2.35 34,600 34,800 34,100 11,800 410,640,000
05/03/2013 34,000 -0.20 ▼ -0.58 32,100 34,000 32,100 1,100 37,400,000
04/03/2013 34,200 0.90 ▲ 2.70 32,600 34,200 30,200 4,200 143,640,000
01/03/2013 33,300 0.00 ■■ 0.00 33,300 33,300 33,300 500 16,650,000
28/02/2013 33,300 0.30 ▲ 0.91 33,300 33,300 33,300 200 6,660,000
27/02/2013 33,000 0.00 ■■ 0.00 32,900 33,000 30,200 2,800 92,400,000
26/02/2013 33,000 0.30 ▲ 0.92 32,900 33,100 32,900 2,400 79,200,000
25/02/2013 32,700 0.00 ■■ 0.00 32,700 32,700 32,700 0 0
22/02/2013 32,700 -0.10 ▼ -0.30 32,800 32,800 31,500 3,500 114,450,000
21/02/2013 32,800 0.20 ▲ 0.61 32,800 32,800 32,800 3,300 108,240,000
20/02/2013 32,600 1.10 ▲ 3.49 31,000 32,600 31,000 500 16,300,000
19/02/2013 31,500 0.00 ■■ 0.00 31,000 31,500 31,000 200 6,300,000
18/02/2013 31,500 0.50 ▲ 1.61 31,500 31,500 31,500 200 6,300,000
08/02/2013 31,000 0.60 ▲ 1.97 30,600 31,000 30,600 2,100 65,100,000
07/02/2013 30,400 -0.10 ▼ -0.33 32,400 32,400 30,400 1,200 36,480,000
06/02/2013 30,500 0.50 ▲ 1.67 30,500 30,500 30,500 600 18,300,000
05/02/2013 30,000 -0.60 ▼ -1.96 30,600 30,600 30,000 9,700 291,000,000
04/02/2013 30,600 -1.30 ▼ -4.08 30,800 31,000 30,600 5,200 159,120,000
01/02/2013 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 0 0
31/01/2013 31,900 -1.10 ▼ -3.33 32,300 32,400 30,200 3,100 98,890,000
30/01/2013 33,000 1.10 ▲ 3.45 33,000 33,000 33,000 100 3,300,000
29/01/2013 31,900 0.00 ■■ 0.00 29,500 31,900 29,500 600 19,140,000
28/01/2013 31,900 1.40 ▲ 4.59 31,900 31,900 31,900 100 3,190,000
25/01/2013 30,500 0.50 ▲ 1.67 30,000 30,500 30,000 1,300 39,650,000
24/01/2013 30,000 1.20 ▲ 4.17 29,700 30,000 28,700 9,200 276,000,000
23/01/2013 28,800 0.80 ▲ 2.86 28,100 28,800 28,100 2,700 77,760,000
22/01/2013 28,000 0.00 ■■ 0.00 28,000 29,000 27,900 9,400 263,200,000
21/01/2013 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
18/01/2013 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
17/01/2013 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
16/01/2013 28,000 1.00 ▲ 3.70 28,000 28,000 28,000 100 2,800,000
15/01/2013 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
14/01/2013 27,000 -0.80 ▼ -2.88 26,500 27,000 26,500 3,000 81,000,000
11/01/2013 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 0 0
10/01/2013 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 1,900 52,820,000
09/01/2013 27,800 0.40 ▲ 1.46 27,800 27,800 27,800 100 2,780,000
08/01/2013 27,400 0.40 ▲ 1.48 27,000 27,400 27,000 12,300 337,020,000
07/01/2013 27,000 1.00 ▲ 3.85 26,800 27,000 26,800 700 18,900,000
04/01/2013 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
03/01/2013 26,000 0.00 ■■ 0.00 26,800 26,800 26,000 1,100 28,600,000
02/01/2013 26,000 0.90 ▲ 3.59 26,600 26,600 25,500 5,900 153,400,000
28/12/2012 25,100 -0.40 ▼ -1.57 27,000 27,000 25,100 200 5,020,000
27/12/2012 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 4,700 119,850,000
26/12/2012 25,500 0.50 ▲ 2.00 25,500 25,500 25,500 1,500 38,250,000
25/12/2012 25,000 -0.50 ▼ -1.96 25,000 25,000 25,000 500 12,500,000
24/12/2012 25,500 0.40 ▲ 1.59 25,500 25,500 25,500 2,000 51,000,000
21/12/2012 25,100 0.10 ▲ 0.40 25,100 25,100 25,100 500 12,550,000
20/12/2012 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
19/12/2012 25,000 -0.10 ▼ -0.40 25,000 25,000 25,000 700 17,500,000
18/12/2012 25,100 -0.10 ▼ -0.40 25,100 25,100 25,100 0 0
17/12/2012 25,200 0.20 ▲ 0.80 25,100 25,200 25,000 4,500 113,400,000
14/12/2012 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 2,500 62,500,000
13/12/2012 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 5,200 130,000,000
12/12/2012 25,000 -0.10 ▼ -0.40 25,000 25,200 25,000 6,400 160,000,000
11/12/2012 25,100 0.10 ▲ 0.40 25,000 25,100 25,000 1,200 30,120,000
10/12/2012 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 300 7,500,000
07/12/2012 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
06/12/2012 25,000 0.50 ▲ 2.04 25,000 25,000 25,000 500 12,500,000
05/12/2012 24,500 0.70 ▲ 2.94 24,000 24,500 24,000 5,600 137,200,000
04/12/2012 23,800 -1.20 ▼ -4.80 25,100 25,100 23,800 1,700 40,460,000
03/12/2012 25,000 1.10 ▲ 4.60 24,000 25,000 24,000 900 22,500,000
30/11/2012 23,900 0.70 ▲ 3.02 23,600 23,900 23,600 5,000 119,500,000
29/11/2012 23,200 0.00 ■■ 0.00 23,200 23,200 23,200 0 0
28/11/2012 23,200 0.00 ■■ 0.00 23,200 23,200 23,200 3,500 81,200,000
27/11/2012 23,200 0.20 ▲ 0.87 23,200 23,200 23,200 2,000 46,400,000
26/11/2012 23,000 -0.50 ▼ -2.13 23,100 23,100 23,000 500 11,500,000
23/11/2012 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 5,000 117,500,000
22/11/2012 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 0 0
21/11/2012 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 700 16,450,000
20/11/2012 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 0 0
19/11/2012 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 0 0
16/11/2012 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 0 0
15/11/2012 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 1,000 23,500,000
14/11/2012 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 0 0
13/11/2012 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 0 0
12/11/2012 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 300 7,050,000
09/11/2012 23,500 -0.30 ▼ -1.26 23,500 23,500 23,500 100 2,350,000
08/11/2012 23,800 0.80 ▲ 3.48 23,800 23,800 23,800 100 2,380,000
07/11/2012 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
06/11/2012 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
05/11/2012 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 800 18,400,000
02/11/2012 25,500 -0.70 ▼ -2.67 25,600 25,600 25,500 1,200 30,600,000
01/11/2012 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 900 23,580,000
31/10/2012 26,200 -0.10 ▼ -0.38 26,200 26,200 26,200 500 13,100,000
30/10/2012 26,300 0.00 ■■ 0.00 26,300 26,300 26,300 500 13,150,000
29/10/2012 26,300 0.00 ■■ 0.00 26,300 26,300 26,300 0 0
26/10/2012 26,300 0.10 ▲ 0.38 26,200 26,300 26,200 200 5,260,000
25/10/2012 26,200 0.30 ▲ 1.16 26,200 26,300 26,200 3,400 89,080,000
24/10/2012 25,900 -0.30 ▼ -1.15 26,100 26,100 25,900 1,100 28,490,000
23/10/2012 26,200 0.70 ▲ 2.75 26,000 26,200 26,000 2,200 57,640,000
22/10/2012 25,500 -0.50 ▼ -1.92 26,000 26,800 25,500 5,400 137,700,000
19/10/2012 26,000 1.60 ▲ 6.56 24,300 26,000 24,300 2,100 54,600,000
18/10/2012 24,400 -0.10 ▼ -0.41 24,400 24,400 24,400 1,500 36,600,000
17/10/2012 24,500 -0.20 ▼ -0.81 24,700 24,700 24,500 3,200 78,400,000
16/10/2012 24,700 0.00 ■■ 0.00 24,700 24,700 24,700 1,600 39,520,000
15/10/2012 24,700 0.00 ■■ 0.00 24,700 24,700 24,700 0 0
12/10/2012 24,700 1.40 ▲ 6.01 24,000 24,700 23,800 1,400 34,580,000
11/10/2012 23,300 -0.90 ▼ -3.72 23,300 23,300 23,300 200 4,660,000
10/10/2012 24,200 -1.80 ▼ -6.92 24,200 24,200 24,200 2,000 48,400,000
09/10/2012 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
08/10/2012 26,000 1.40 ▲ 5.69 24,500 26,000 24,500 600 15,600,000
05/10/2012 24,600 -0.30 ▼ -1.20 24,600 24,600 24,600 200 4,920,000
04/10/2012 24,900 0.00 ■■ 0.00 24,900 24,900 24,900 0 0
03/10/2012 24,900 0.00 ■■ 0.00 24,900 24,900 24,900 0 0
02/10/2012 24,900 0.60 ▲ 2.47 24,900 24,900 24,900 200 4,980,000
01/10/2012 24,300 0.00 ■■ 0.00 24,300 24,300 24,300 500 12,150,000
28/09/2012 24,300 0.00 ■■ 0.00 24,300 24,300 24,300 100 2,430,000
27/09/2012 24,300 0.00 ■■ 0.00 24,300 24,300 24,300 0 0
26/09/2012 24,300 0.00 ■■ 0.00 24,300 24,300 24,300 0 0
25/09/2012 24,300 0.10 ▲ 0.41 24,300 24,300 24,300 400 9,720,000
24/09/2012 24,200 -0.40 ▼ -1.63 24,200 24,200 24,200 500 12,100,000
21/09/2012 24,600 0.00 ■■ 0.00 24,600 24,600 24,600 0 0
20/09/2012 24,600 0.10 ▲ 0.41 23,000 24,600 23,000 6,500 159,900,000
19/09/2012 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 0 0
18/09/2012 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 0 0
17/09/2012 24,500 0.90 ▲ 3.81 23,800 24,500 23,800 1,500 36,750,000
14/09/2012 23,600 -0.70 ▼ -2.88 23,800 23,800 23,000 3,700 87,320,000
13/09/2012 24,300 0.00 ■■ 0.00 24,000 24,300 23,000 2,500 60,750,000
12/09/2012 24,300 0.00 ■■ 0.00 24,300 24,300 24,300 0 0
11/09/2012 24,300 0.00 ■■ 0.00 24,300 24,300 24,300 0 0
10/09/2012 24,300 0.00 ■■ 0.00 24,300 24,300 24,300 0 0
07/09/2012 24,300 0.80 ▲ 3.40 23,500 24,300 23,500 1,100 26,730,000
06/09/2012 23,500 0.00 ■■ 0.00 23,300 23,500 23,300 2,200 51,700,000
05/09/2012 23,500 0.30 ▲ 1.29 23,500 23,500 23,500 2,500 58,750,000
04/09/2012 23,200 0.00 ■■ 0.00 23,200 23,200 23,200 0 0
31/08/2012 23,200 -0.30 ▼ -1.28 23,300 23,300 23,200 7,500 174,000,000
30/08/2012 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 0 0
29/08/2012 23,500 1.00 ▲ 4.44 23,500 23,500 23,500 200 4,700,000
28/08/2012 22,500 0.20 ▲ 0.90 22,500 22,500 22,500 0 0
27/08/2012 22,300 -0.70 ▼ -3.04 23,000 24,100 22,300 12,700 283,210,000
24/08/2012 23,000 1.00 ▲ 4.55 23,000 23,000 23,000 500 11,500,000
23/08/2012 22,000 -1.50 ▼ -6.38 22,000 22,100 22,000 4,800 105,600,000
22/08/2012 23,500 0.50 ▲ 2.17 23,500 23,500 23,500 500 11,750,000
21/08/2012 23,000 -1.10 ▼ -4.56 24,000 24,000 23,000 1,500 34,500,000
20/08/2012 24,100 0.10 ▲ 0.42 24,600 24,600 24,100 2,200 53,020,000
17/08/2012 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
16/08/2012 24,000 -0.50 ▼ -2.04 24,500 24,500 24,000 2,600 62,400,000
15/08/2012 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 0 0
14/08/2012 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 0 0
13/08/2012 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 0 0
10/08/2012 24,500 -0.30 ▼ -1.21 25,800 25,800 24,500 1,200 29,400,000
09/08/2012 24,800 -0.10 ▼ -0.40 24,800 24,800 24,800 500 12,400,000
08/08/2012 24,900 0.40 ▲ 1.63 24,600 24,900 24,600 1,100 27,390,000
07/08/2012 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 700 17,150,000
06/08/2012 24,500 0.00 ■■ 0.00 24,500 24,800 24,500 2,500 61,250,000
03/08/2012 24,500 -0.90 ▼ -3.54 25,100 25,100 24,500 4,000 98,000,000
02/08/2012 25,400 0.00 ■■ 0.00 25,400 25,400 25,400 0 0
01/08/2012 25,400 0.00 ■■ 0.00 25,400 25,400 25,400 0 0
31/07/2012 25,400 1.10 ▲ 4.53 24,600 25,400 24,600 3,200 81,280,000
30/07/2012 24,300 0.00 ■■ 0.00 24,300 24,300 24,300 0 0
27/07/2012 24,300 -0.90 ▼ -3.57 24,300 24,300 24,300 300 7,290,000
26/07/2012 25,200 0.00 ■■ 0.00 25,200 25,200 25,200 0 0
25/07/2012 25,200 0.00 ■■ 0.00 25,200 25,200 25,200 0 0
24/07/2012 25,200 0.00 ■■ 0.00 25,200 25,200 25,200 500 12,600,000
23/07/2012 25,200 0.00 ■■ 0.00 25,200 25,200 25,200 0 0
20/07/2012 25,200 0.20 ▲ 0.80 25,200 25,200 25,200 400 10,080,000
19/07/2012 25,000 -0.20 ▼ -0.79 24,500 25,000 24,500 1,500 37,500,000
18/07/2012 25,200 -0.20 ▼ -0.79 24,400 25,200 24,400 400 10,080,000
17/07/2012 25,400 0.00 ■■ 0.00 25,400 25,400 25,400 0 0
16/07/2012 25,400 0.00 ■■ 0.00 25,400 25,400 25,400 0 0
13/07/2012 25,400 1.40 ▲ 5.83 24,000 25,400 24,000 800 20,320,000
12/07/2012 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
11/07/2012 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
10/07/2012 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
09/07/2012 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
06/07/2012 24,000 0.50 ▲ 2.13 25,100 25,100 24,000 800 19,200,000
05/07/2012 23,500 -0.70 ▼ -2.89 23,500 23,500 23,500 600 14,100,000
04/07/2012 24,200 -1.70 ▼ -6.56 24,200 24,200 24,200 1,800 43,560,000
03/07/2012 25,900 0.00 ■■ 0.00 25,900 25,900 25,900 0 0
02/07/2012 25,900 -0.10 ▼ -0.38 25,900 25,900 25,900 300 7,770,000
29/06/2012 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
28/06/2012 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
27/06/2012 26,000 1.00 ▲ 4.00 26,000 26,000 26,000 100 2,600,000
26/06/2012 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
25/06/2012 25,000 -0.50 ▼ -1.96 25,200 25,200 25,000 1,200 30,000,000
22/06/2012 25,500 0.40 ▲ 1.59 26,500 26,500 25,500 1,800 45,900,000
21/06/2012 25,100 -0.10 ▼ -0.40 25,200 25,200 25,100 900 22,590,000
20/06/2012 25,200 -0.80 ▼ -3.08 26,000 26,000 25,200 3,500 88,200,000
19/06/2012 26,000 0.50 ▲ 1.96 26,000 26,000 26,000 100 2,600,000
18/06/2012 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
15/06/2012 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
14/06/2012 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
13/06/2012 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
12/06/2012 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
11/06/2012 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
08/06/2012 25,500 -0.30 ▼ -1.16 25,500 25,500 25,500 300 7,650,000
07/06/2012 25,800 -0.10 ▼ -0.39 25,800 25,800 25,800 0 0
06/06/2012 25,900 -0.10 ▼ -0.38 25,300 25,900 25,300 2,200 56,980,000
05/06/2012 26,000 0.70 ▲ 2.77 26,000 26,000 26,000 1,000 26,000,000
04/06/2012 25,300 0.00 ■■ 0.00 25,300 25,300 25,300 0 0
01/06/2012 25,300 1.20 ▲ 4.98 24,900 25,300 24,800 9,700 245,410,000
31/05/2012 24,100 -0.50 ▼ -2.03 24,200 24,200 24,100 500 12,050,000
30/05/2012 24,600 -0.40 ▼ -1.60 24,600 24,600 24,600 200 4,920,000
29/05/2012 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
28/05/2012 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
25/05/2012 25,000 1.50 ▲ 6.38 25,000 25,000 25,000 100 2,500,000
24/05/2012 23,500 -0.90 ▼ -3.69 23,400 23,500 23,300 2,500 58,750,000
23/05/2012 24,400 -1.50 ▼ -5.79 24,500 24,600 24,400 3,400 82,960,000
22/05/2012 25,900 -1.90 ▼ -6.83 25,900 25,900 25,900 5,400 139,860,000
21/05/2012 27,800 0.90 ▲ 3.35 27,800 27,800 27,800 100 2,780,000
18/05/2012 26,900 -0.30 ▼ -1.10 25,500 26,900 25,300 1,300 34,970,000
17/05/2012 27,200 0.00 ■■ 0.00 27,200 27,200 27,200 0 0
16/05/2012 27,200 1.40 ▲ 5.43 24,200 27,200 24,200 200 5,440,000
15/05/2012 25,800 1.60 ▲ 6.61 25,800 25,800 25,800 100 2,580,000
14/05/2012 24,200 -1.80 ▼ -6.92 25,200 25,200 24,200 7,600 183,920,000
11/05/2012 26,000 -1.90 ▼ -6.81 26,000 26,000 26,000 2,200 57,200,000
10/05/2012 27,900 1.40 ▲ 5.28 27,900 27,900 27,900 100 2,790,000
09/05/2012 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 300 7,950,000
08/05/2012 26,500 -1.80 ▼ -6.36 28,300 28,300 26,500 300 7,950,000
07/05/2012 28,300 1.80 ▲ 6.79 25,200 28,300 25,200 23,500 665,050,000
04/05/2012 26,500 0.50 ▲ 1.92 26,100 26,500 26,000 14,000 371,000,000
03/05/2012 26,000 0.50 ▲ 1.96 25,500 26,000 25,500 11,500 299,000,000
02/05/2012 25,500 0.70 ▲ 2.82 25,500 25,600 25,500 10,300 262,650,000
27/04/2012 24,800 -0.20 ▼ -0.80 24,000 24,800 24,000 6,800 168,640,000
26/04/2012 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 2,400 60,000,000
25/04/2012 25,000 0.50 ▲ 2.04 24,100 25,000 24,000 2,700 67,500,000
24/04/2012 24,500 -0.50 ▼ -2.00 24,500 24,500 24,500 1,200 29,400,000
23/04/2012 25,000 1.00 ▲ 4.17 22,500 25,000 22,500 700 17,500,000
20/04/2012 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 1,000 24,000,000
19/04/2012 24,000 -0.80 ▼ -3.23 24,500 24,500 24,000 2,400 57,600,000
18/04/2012 24,800 -0.10 ▼ -0.40 24,800 24,800 24,800 500 12,400,000
17/04/2012 24,900 0.00 ■■ 0.00 24,900 24,900 24,900 100 2,490,000
16/04/2012 24,900 0.00 ■■ 0.00 23,500 24,900 23,500 300 7,470,000
13/04/2012 24,900 0.00 ■■ 0.00 23,800 24,900 23,800 200 4,980,000
12/04/2012 24,900 0.00 ■■ 0.00 24,800 24,900 24,800 500 12,450,000
11/04/2012 24,900 0.50 ▲ 2.05 24,400 24,900 23,500 2,700 67,230,000
10/04/2012 24,400 -0.10 ▼ -0.41 24,000 24,400 23,500 1,700 41,480,000
09/04/2012 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 100 2,450,000
06/04/2012 24,500 0.00 ■■ 0.00 22,800 24,500 22,800 200 4,900,000
05/04/2012 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 0 0
04/04/2012 24,500 0.50 ▲ 2.08 24,500 24,500 24,500 100 2,450,000
03/04/2012 24,000 0.50 ▲ 2.13 24,000 24,000 22,600 5,200 124,800,000
30/03/2012 23,500 1.50 ▲ 6.82 22,200 23,500 22,200 400 9,400,000
29/03/2012 22,000 -1.00 ▼ -4.35 22,700 22,700 22,000 5,200 114,400,000
28/03/2012 23,000 0.40 ▲ 1.77 23,000 23,000 23,000 2,200 50,600,000
27/03/2012 22,600 0.00 ■■ 0.00 22,600 22,600 22,600 0 0
26/03/2012 22,600 0.40 ▲ 1.80 22,600 22,600 22,600 0 0
23/03/2012 22,200 -0.30 ▼ -1.33 22,900 22,900 22,200 400 8,880,000
22/03/2012 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 1,100 24,750,000
21/03/2012 22,500 -0.50 ▼ -2.17 22,900 22,900 22,500 1,000 22,500,000
20/03/2012 23,000 0.50 ▲ 2.22 22,000 23,000 22,000 200 4,600,000
19/03/2012 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 0 0
16/03/2012 22,500 -0.90 ▼ -3.85 22,500 22,500 22,500 200 4,500,000
15/03/2012 23,400 1.60 ▲ 7.34 23,400 23,400 23,400 100 2,340,000
14/03/2012 21,800 -0.70 ▼ -3.11 22,000 22,000 21,800 1,600 34,880,000
13/03/2012 22,500 -1.50 ▼ -6.25 22,500 22,500 22,500 1,800 40,500,000
12/03/2012 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
09/03/2012 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
08/03/2012 24,000 -1.00 ▼ -4.00 24,000 24,000 24,000 2,000 48,000,000
07/03/2012 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
06/03/2012 25,000 0.80 ▲ 3.31 25,000 25,000 25,000 100 2,500,000
05/03/2012 26,700 1.70 ▲ 6.80 25,500 26,700 25,200 18,700 499,290,000
02/03/2012 25,000 -0.50 ▼ -1.96 25,200 25,200 24,800 4,900 122,500,000
01/03/2012 25,500 0.60 ▲ 2.41 26,500 26,500 24,500 400 10,200,000
29/02/2012 24,900 1.40 ▲ 5.96 25,400 25,400 24,900 2,100 52,290,000
28/02/2012 23,500 -0.50 ▼ -2.08 24,800 24,800 23,500 1,200 28,200,000
27/02/2012 24,000 0.20 ▲ 0.84 24,000 24,000 23,000 5,700 136,800,000
24/02/2012 23,800 0.20 ▲ 0.85 24,000 24,000 23,800 1,600 38,080,000
23/02/2012 23,600 0.60 ▲ 2.61 23,400 23,600 23,400 3,000 70,800,000
22/02/2012 23,000 0.50 ▲ 2.22 23,000 23,000 22,700 1,100 25,300,000
21/02/2012 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 0 0
20/02/2012 22,500 0.50 ▲ 2.27 22,500 22,500 22,500 900 20,250,000
17/02/2012 22,000 1.00 ▲ 4.76 22,000 22,000 22,000 100 2,200,000
16/02/2012 21,000 -0.50 ▼ -2.33 21,200 21,200 21,000 2,000 42,000,000
15/02/2012 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 0 0
14/02/2012 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 0 0
13/02/2012 21,500 0.50 ▲ 2.38 21,500 21,500 21,500 1,500 32,250,000
10/02/2012 21,000 -1.00 ▼ -4.55 21,000 21,000 21,000 6,300 132,300,000
09/02/2012 22,000 1.00 ▲ 4.76 22,000 22,000 22,000 1,000 22,000,000
08/02/2012 21,000 0.50 ▲ 2.44 22,000 22,000 21,000 500 10,500,000
07/02/2012 20,500 -1.50 ▼ -6.82 20,500 21,000 20,300 14,400 295,200,000
06/02/2012 22,000 1.10 ▲ 5.26 21,000 22,000 21,000 5,200 114,400,000
03/02/2012 20,900 0.00 ■■ 0.00 20,900 20,900 20,900 0 0
02/02/2012 20,900 1.20 ▲ 6.09 20,900 20,900 20,900 1,000 20,900,000
01/02/2012 19,700 -0.30 ▼ -1.50 19,700 19,700 19,700 1,100 21,670,000
31/01/2012 20,000 -0.70 ▼ -3.38 20,000 20,000 20,000 3,000 60,000,000
30/01/2012 20,700 1.30 ▲ 6.70 20,700 20,700 20,700 100 2,070,000
20/01/2012 19,400 0.20 ▲ 1.04 19,400 19,400 19,400 300 5,820,000
19/01/2012 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 0 0
18/01/2012 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 0 0
17/01/2012 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 0 0
16/01/2012 19,200 -0.10 ▼ -0.52 19,200 19,200 19,200 0 0
13/01/2012 19,300 0.00 ■■ 0.00 19,200 19,300 19,200 1,500 28,950,000
12/01/2012 19,300 -0.70 ▼ -3.50 19,300 19,300 19,300 500 9,650,000
11/01/2012 20,000 0.80 ▲ 4.17 20,000 20,000 20,000 1,900 38,000,000
10/01/2012 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 100 1,920,000
09/01/2012 19,200 0.10 ▲ 0.52 19,100 19,200 19,100 900 17,280,000
06/01/2012 19,100 0.10 ▲ 0.53 19,100 19,100 19,100 0 0
05/01/2012 19,000 -0.10 ▼ -0.52 19,200 19,200 19,000 1,600 30,400,000
04/01/2012 19,100 0.10 ▲ 0.53 19,100 19,100 19,100 700 13,370,000
03/01/2012 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
30/12/2011 19,000 1.20 ▲ 6.74 19,000 19,000 19,000 1,000 19,000,000
29/12/2011 17,800 -1.30 ▼ -6.81 17,800 17,800 17,800 200 3,560,000
28/12/2011 19,100 0.00 ■■ 0.00 19,100 19,100 19,100 0 0
27/12/2011 19,100 0.00 ■■ 0.00 19,100 19,100 19,100 0 0
26/12/2011 19,100 0.00 ■■ 0.00 19,100 19,100 19,100 2,600 49,660,000
23/12/2011 19,100 0.00 ■■ 0.00 19,100 19,100 19,100 0 0
22/12/2011 19,100 0.00 ■■ 0.00 19,100 19,100 19,100 0 0
21/12/2011 19,100 0.00 ■■ 0.00 19,100 19,100 19,100 0 0
20/12/2011 19,100 0.00 ■■ 0.00 19,100 19,100 19,100 0 0
19/12/2011 19,100 0.00 ■■ 0.00 19,100 19,100 19,100 0 0
16/12/2011 19,100 1.20 ▲ 6.70 19,000 19,100 19,000 1,600 30,560,000
15/12/2011 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 0 0
14/12/2011 17,900 0.40 ▲ 2.29 17,900 17,900 17,900 0 0
13/12/2011 20,000 -2.00 ▼ -9.09 21,400 21,400 20,000 14,300 286,000,000
12/12/2011 22,000 1.00 ▲ 4.76 20,000 22,000 19,600 5,100 112,200,000
09/12/2011 21,000 -0.70 ▼ -3.23 21,000 21,000 21,000 1,000 21,000,000
08/12/2011 21,700 0.00 ■■ 0.00 21,700 21,700 21,700 0 0
07/12/2011 21,700 0.10 ▲ 0.46 21,700 21,700 21,700 0 0
06/12/2011 21,600 0.20 ▲ 0.93 21,900 21,900 21,500 5,800 125,280,000
05/12/2011 21,400 -1.50 ▼ -6.55 23,000 23,000 21,400 3,500 74,900,000
02/12/2011 22,900 0.20 ▲ 0.88 24,000 24,000 22,700 6,200 141,980,000
01/12/2011 22,700 -0.10 ▼ -0.44 22,700 22,700 22,700 3,100 70,370,000
30/11/2011 22,800 -0.70 ▼ -2.98 22,300 22,800 22,300 2,000 45,600,000
29/11/2011 23,500 0.00 ■■ 0.00 25,000 25,000 23,500 1,400 32,900,000
28/11/2011 23,500 1.20 ▲ 5.38 23,500 23,500 23,500 200 4,700,000
25/11/2011 22,300 0.00 ■■ 0.00 22,300 22,300 22,300 0 0
24/11/2011 22,300 0.00 ■■ 0.00 22,300 22,300 22,300 0 0
23/11/2011 22,300 0.00 ■■ 0.00 22,300 22,300 22,300 0 0
22/11/2011 22,300 0.00 ■■ 0.00 22,300 22,300 22,300 0 0
21/11/2011 22,300 0.00 ■■ 0.00 22,300 22,300 22,300 0 0
18/11/2011 22,300 0.00 ■■ 0.00 22,300 22,300 22,300 0 0
17/11/2011 22,300 0.00 ■■ 0.00 22,300 22,300 22,300 0 0
16/11/2011 22,300 0.00 ■■ 0.00 22,300 22,300 22,300 0 0
15/11/2011 22,300 0.00 ■■ 0.00 22,300 22,300 22,300 0 0
14/11/2011 22,300 0.10 ▲ 0.45 22,300 22,300 22,300 2,700 60,210,000
11/11/2011 22,200 0.10 ▲ 0.45 22,200 22,200 22,200 300 6,660,000
10/11/2011 22,100 0.10 ▲ 0.45 22,100 22,100 22,100 4,800 106,080,000
09/11/2011 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
08/11/2011 22,000 0.50 ▲ 2.33 22,000 22,000 22,000 7,200 158,400,000
07/11/2011 21,500 1.20 ▲ 5.91 21,000 21,500 21,000 9,000 193,500,000
04/11/2011 20,300 0.00 ■■ 0.00 20,300 20,300 20,300 0 0
03/11/2011 20,300 -1.50 ▼ -6.88 20,300 20,300 20,300 100 2,030,000
02/11/2011 21,800 0.00 ■■ 0.00 21,800 21,800 21,800 0 0
01/11/2011 21,800 0.00 ■■ 0.00 21,800 21,800 21,800 0 0
31/10/2011 21,800 1.40 ▲ 6.86 21,800 21,800 21,800 100 2,180,000
28/10/2011 20,400 1.30 ▲ 6.81 20,400 20,400 20,400 100 2,040,000
27/10/2011 19,100 0.00 ■■ 0.00 19,100 19,100 19,100 0 0
26/10/2011 19,100 0.00 ■■ 0.00 19,100 19,100 19,100 0 0
25/10/2011 19,100 0.00 ■■ 0.00 19,100 19,100 19,100 0 0
24/10/2011 19,100 -1.00 ▼ -4.98 19,100 19,100 19,100 600 11,460,000
21/10/2011 20,100 0.00 ■■ 0.00 20,100 20,100 20,100 0 0
20/10/2011 20,100 0.10 ▲ 0.50 20,100 20,100 20,100 0 0
19/10/2011 20,000 -0.50 ▼ -2.44 20,500 20,500 20,000 1,000 20,000,000
18/10/2011 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 0 0
17/10/2011 20,500 -1.00 ▼ -4.65 20,500 20,500 20,500 1,000 20,500,000
14/10/2011 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 0 0
13/10/2011 21,500 -0.50 ▼ -2.27 21,500 21,500 21,500 2,000 43,000,000
12/10/2011 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
11/10/2011 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
10/10/2011 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
07/10/2011 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 100 2,200,000
06/10/2011 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
05/10/2011 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
04/10/2011 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
03/10/2011 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
30/09/2011 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
29/09/2011 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
28/09/2011 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 100 2,200,000
27/09/2011 22,000 0.50 ▲ 2.33 22,000 22,000 22,000 10,000 220,000,000
26/09/2011 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 100 2,150,000
23/09/2011 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 0 0
22/09/2011 21,500 -1.50 ▼ -6.52 21,400 21,500 21,400 500 10,750,000
21/09/2011 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
20/09/2011 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
19/09/2011 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
16/09/2011 23,000 -1.70 ▼ -6.88 23,000 23,000 23,000 500 11,500,000
15/09/2011 24,700 0.70 ▲ 2.92 24,700 24,700 24,700 100 2,470,000
14/09/2011 24,000 0.00 ■■ 0.00 25,300 25,300 24,000 1,600 38,400,000
13/09/2011 24,000 1.00 ▲ 4.35 23,500 24,000 23,500 600 14,400,000
12/09/2011 23,000 -0.40 ▼ -1.71 23,000 23,000 23,000 400 9,200,000
09/09/2011 23,400 0.10 ▲ 0.43 23,400 23,400 23,400 1,500 35,100,000
08/09/2011 23,300 -0.20 ▼ -0.85 23,500 23,500 23,300 2,100 48,930,000
07/09/2011 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 1,000 23,500,000
06/09/2011 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 0 0
05/09/2011 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 500 11,750,000
01/09/2011 23,500 0.50 ▲ 2.17 23,500 23,500 23,500 1,500 35,250,000
31/08/2011 23,000 0.00 ■■ 0.00 23,100 23,100 23,000 1,500 34,500,000
30/08/2011 23,000 -0.50 ▼ -2.13 24,000 24,000 23,000 1,600 36,800,000
29/08/2011 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 0 0
26/08/2011 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 500 11,750,000
25/08/2011 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 1,000 23,500,000
24/08/2011 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 2,000 47,000,000
23/08/2011 23,500 0.50 ▲ 2.17 23,500 23,500 23,500 9,000 211,500,000
22/08/2011 23,000 -1.00 ▼ -4.17 23,000 23,000 23,000 1,000 23,000,000
19/08/2011 24,000 -0.90 ▼ -3.61 26,000 26,000 24,000 4,500 108,000,000
18/08/2011 24,900 0.90 ▲ 3.75 25,000 25,000 24,900 9,000 224,100,000
17/08/2011 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 9,000 216,000,000
16/08/2011 24,000 1.00 ▲ 4.35 23,500 24,000 23,500 5,400 129,600,000
15/08/2011 23,000 0.60 ▲ 2.68 22,000 23,000 22,000 8,800 202,400,000
12/08/2011 22,400 1.40 ▲ 6.67 21,600 22,400 21,600 600 13,440,000
11/08/2011 21,000 1.30 ▲ 6.60 20,900 21,000 20,900 2,500 52,500,000
10/08/2011 19,700 0.00 ■■ 0.00 19,700 19,700 19,700 0 0
09/08/2011 19,700 -1.40 ▼ -6.64 19,700 19,700 19,700 200 3,940,000
08/08/2011 21,100 0.00 ■■ 0.00 21,100 21,100 21,100 0 0
05/08/2011 21,100 -0.90 ▼ -4.09 21,100 21,100 21,100 13,800 291,180,000
04/08/2011 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
03/08/2011 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 500 11,000,000
02/08/2011 22,000 -1.40 ▼ -5.98 22,000 22,000 22,000 1,300 28,600,000
01/08/2011 23,400 0.00 ■■ 0.00 23,400 23,400 23,400 0 0
29/07/2011 23,400 -1.60 ▼ -6.40 23,400 23,400 23,400 1,300 30,420,000
28/07/2011 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
27/07/2011 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
26/07/2011 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
25/07/2011 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
22/07/2011 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
21/07/2011 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
20/07/2011 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 1,000 25,000,000
19/07/2011 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
18/07/2011 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 6,000 150,000,000
15/07/2011 25,000 -0.80 ▼ -3.10 25,000 25,000 25,000 600 15,000,000
14/07/2011 25,800 0.00 ■■ 0.00 25,800 25,800 25,800 0 0
13/07/2011 25,800 0.00 ■■ 0.00 25,800 25,800 25,800 0 0
12/07/2011 25,800 -0.20 ▼ -0.77 25,800 25,800 25,800 600 15,480,000
11/07/2011 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
08/07/2011 26,000 -0.90 ▼ -3.35 26,000 26,000 26,000 500 13,000,000
07/07/2011 26,900 1.10 ▲ 4.26 26,900 26,900 26,900 0 0
06/07/2011 25,800 -1.10 ▼ -4.09 28,000 28,000 25,800 200 5,160,000
05/07/2011 26,900 0.90 ▲ 3.46 26,900 26,900 26,900 100 2,690,000
04/07/2011 26,000 -0.20 ▼ -0.76 26,000 26,000 26,000 9,000 234,000,000
01/07/2011 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 0 0
30/06/2011 26,200 0.80 ▲ 3.15 26,200 26,200 26,200 100 2,620,000
29/06/2011 25,400 0.20 ▲ 0.79 25,000 25,400 25,000 3,000 76,200,000
28/06/2011 25,200 0.00 ■■ 0.00 25,200 25,200 25,200 0 0
27/06/2011 25,200 0.50 ▲ 2.02 25,200 25,200 25,200 100 2,520,000
24/06/2011 24,700 0.70 ▲ 2.92 24,100 24,700 24,100 200 4,940,000
23/06/2011 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 3,900 93,600,000
22/06/2011 24,000 0.20 ▲ 0.84 24,000 24,000 24,000 3,000 72,000,000
21/06/2011 23,800 0.10 ▲ 0.42 23,800 23,800 23,800 1,500 35,700,000
20/06/2011 23,700 0.00 ■■ 0.00 23,700 23,700 23,700 0 0
17/06/2011 23,700 0.00 ■■ 0.00 23,700 23,700 23,700 6,000 142,200,000
16/06/2011 23,700 0.00 ■■ 0.00 23,700 23,700 23,700 6,000 142,200,000
15/06/2011 23,700 0.10 ▲ 0.42 23,000 23,700 23,000 9,400 222,780,000
14/06/2011 23,600 0.10 ▲ 0.43 23,600 23,700 23,600 7,900 186,440,000
13/06/2011 23,500 0.10 ▲ 0.43 23,500 23,500 23,500 100 2,350,000
10/06/2011 23,400 0.70 ▲ 3.08 22,700 23,400 22,700 2,000 46,800,000
09/06/2011 22,700 0.00 ■■ 0.00 22,700 22,700 22,700 100 2,270,000
08/06/2011 22,700 -1.70 ▼ -6.97 22,800 22,800 22,700 8,000 181,600,000
07/06/2011 24,400 0.90 ▲ 3.83 24,400 24,400 24,400 300 7,320,000
06/06/2011 23,500 1.50 ▲ 6.82 23,500 23,500 23,500 100 2,350,000
03/06/2011 22,000 0.30 ▲ 1.38 22,000 22,000 22,000 9,000 198,000,000
02/06/2011 21,700 1.40 ▲ 6.90 21,000 21,700 21,000 6,100 132,370,000
01/06/2011 20,300 0.80 ▲ 4.10 20,300 20,300 20,300 100 2,030,000
31/05/2011 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 0 0
30/05/2011 19,500 0.50 ▲ 2.63 19,500 19,500 19,500 200 3,900,000
27/05/2011 19,000 0.70 ▲ 3.83 19,000 19,100 19,000 800 15,200,000
26/05/2011 18,300 -0.70 ▼ -3.68 18,300 18,300 18,300 500 9,150,000
25/05/2011 19,000 -1.00 ▼ -5.00 20,000 20,000 19,000 7,000 133,000,000
24/05/2011 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 6,000 120,000,000
23/05/2011 20,000 -1.00 ▼ -4.76 20,100 20,100 20,000 4,100 82,000,000
20/05/2011 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
19/05/2011 21,000 -0.30 ▼ -1.41 21,000 21,000 21,000 1,000 21,000,000
18/05/2011 21,300 0.30 ▲ 1.43 21,200 21,300 21,200 200 4,260,000
17/05/2011 21,000 -0.20 ▼ -0.94 21,100 21,100 21,000 900 18,900,000
16/05/2011 21,200 -0.80 ▼ -3.64 21,700 21,700 21,200 3,900 82,680,000
13/05/2011 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 2,700 59,400,000
12/05/2011 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 6,000 132,000,000
11/05/2011 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 2,000 44,000,000
10/05/2011 22,000 -0.10 ▼ -0.45 22,000 22,000 22,000 0 0
09/05/2011 22,100 -0.10 ▼ -0.45 22,000 22,100 21,500 10,500 232,050,000
06/05/2011 22,200 0.20 ▲ 0.91 22,000 22,200 22,000 2,500 55,500,000
05/05/2011 22,000 0.00 ■■ 0.00 22,000 22,000 21,500 3,300 72,600,000
04/05/2011 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 3,000 66,000,000
29/04/2011 22,000 -0.20 ▼ -0.90 22,000 22,000 22,000 0 0
28/04/2011 22,200 0.60 ▲ 2.78 21,600 22,200 21,600 600 13,320,000
27/04/2011 21,600 0.10 ▲ 0.47 21,600 21,600 21,600 200 4,320,000
26/04/2011 21,500 -0.70 ▼ -3.15 23,700 23,700 21,500 1,800 38,700,000
25/04/2011 22,200 0.10 ▲ 0.45 22,100 22,300 22,100 2,600 57,720,000
22/04/2011 22,100 -0.40 ▼ -1.78 22,000 22,500 22,000 3,200 70,720,000
21/04/2011 22,500 0.00 ■■ 0.00 23,700 23,700 22,000 4,600 103,500,000
20/04/2011 22,500 0.50 ▲ 2.27 22,800 22,800 22,500 2,100 47,250,000
19/04/2011 22,000 -0.50 ▼ -2.22 23,400 23,400 21,000 5,500 121,000,000
18/04/2011 22,500 0.30 ▲ 1.35 23,400 23,400 22,400 2,000 45,000,000
15/04/2011 22,200 -0.80 ▼ -3.48 24,100 24,100 22,200 3,100 68,820,000
14/04/2011 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 2,400 55,200,000
13/04/2011 23,000 0.00 ■■ 0.00 23,000 23,000 22,900 3,600 82,800,000
08/04/2011 23,000 0.10 ▲ 0.44 24,600 24,600 22,600 700 16,100,000
07/04/2011 22,900 -1.00 ▼ -4.18 23,000 23,000 22,900 2,300 52,670,000
06/04/2011 23,900 0.40 ▲ 1.70 23,800 24,000 23,800 3,000 71,700,000
05/04/2011 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 0 0
04/04/2011 23,500 -0.10 ▼ -0.42 23,500 23,500 23,500 1,000 23,500,000
01/04/2011 23,600 0.10 ▲ 0.43 23,600 23,600 23,600 1,400 33,040,000
31/03/2011 23,500 0.00 ■■ 0.00 23,700 23,700 23,500 1,000 23,500,000
30/03/2011 23,500 0.00 ■■ 0.00 23,600 23,600 23,500 1,600 37,600,000
29/03/2011 23,500 -0.50 ▼ -2.08 23,700 23,700 23,500 1,100 25,850,000
28/03/2011 24,000 0.00 ■■ 0.00 24,300 24,300 24,000 5,400 129,600,000
25/03/2011 24,000 -0.50 ▼ -2.04 25,000 25,000 24,000 3,600 86,400,000
24/03/2011 24,500 0.10 ▲ 0.41 25,000 25,000 24,300 2,400 58,800,000
23/03/2011 24,400 0.00 ■■ 0.00 24,500 24,500 24,400 700 17,080,000
22/03/2011 24,400 -0.40 ▼ -1.61 24,000 24,500 24,000 3,000 73,200,000
21/03/2011 24,800 -0.20 ▼ -0.80 24,800 24,800 24,800 1,000 24,800,000
18/03/2011 25,000 0.50 ▲ 2.04 24,100 25,000 24,100 4,900 122,500,000
17/03/2011 24,500 -0.30 ▼ -1.21 24,600 24,600 24,500 2,100 51,450,000
16/03/2011 24,800 0.20 ▲ 0.81 24,800 24,800 24,800 100 2,480,000
15/03/2011 24,600 -0.40 ▼ -1.60 24,600 24,600 24,600 0 0
14/03/2011 25,000 0.00 ■■ 0.00 24,500 25,100 24,200 4,500 112,500,000
11/03/2011 25,000 -1.50 ▼ -5.66 26,500 26,500 24,700 13,900 347,500,000
10/03/2011 26,500 0.90 ▲ 3.52 26,500 26,500 26,500 100 2,650,000
09/03/2011 25,600 -1.40 ▼ -5.19 26,500 26,500 25,600 800 20,480,000
08/03/2011 27,000 0.40 ▲ 1.50 27,900 27,900 27,000 2,000 54,000,000
07/03/2011 29,600 -0.10 ▼ -0.34 30,000 30,000 29,600 4,800 142,080,000
04/03/2011 29,700 1.60 ▲ 5.69 29,500 30,000 28,500 11,900 353,430,000
03/03/2011 28,100 0.10 ▲ 0.36 28,900 28,900 28,100 1,500 42,150,000
02/03/2011 28,000 -1.00 ▼ -3.45 30,700 30,700 28,000 3,800 106,400,000
01/03/2011 29,000 0.20 ▲ 0.69 29,000 29,200 29,000 9,700 281,300,000
28/02/2011 28,800 -0.20 ▼ -0.69 29,100 29,200 28,800 8,300 239,040,000
25/02/2011 29,000 0.60 ▲ 2.11 28,500 29,000 28,500 2,200 63,800,000
24/02/2011 28,400 0.00 ■■ 0.00 28,400 28,400 28,000 4,300 122,120,000
23/02/2011 28,400 1.00 ▲ 3.65 29,000 29,000 28,400 1,100 31,240,000
22/02/2011 27,400 -1.20 ▼ -4.20 27,400 27,700 27,400 10,500 287,700,000
21/02/2011 28,600 -1.40 ▼ -4.67 30,000 30,000 28,600 11,400 326,040,000
18/02/2011 30,000 -0.80 ▼ -2.60 31,000 31,400 30,000 13,500 405,000,000
17/02/2011 30,800 -0.20 ▼ -0.65 30,800 30,800 30,800 1,200 36,960,000
16/02/2011 31,000 -0.90 ▼ -2.82 31,200 31,200 31,000 6,700 207,700,000
15/02/2011 31,900 -0.20 ▼ -0.62 31,600 31,900 31,600 4,000 127,600,000
14/02/2011 32,100 -0.60 ▼ -1.83 34,000 34,000 31,100 11,300 362,730,000
11/02/2011 32,700 2.60 ▲ 8.64 32,700 32,700 32,700 8,200 268,140,000
10/02/2011 30,100 0.20 ▲ 0.67 30,000 32,000 30,000 15,100 454,510,000
09/02/2011 29,900 0.10 ▲ 0.34 31,500 31,500 29,900 11,700 349,830,000
08/02/2011 29,800 -1.90 ▼ -5.99 29,900 29,900 29,800 1,000 29,800,000
28/01/2011 31,700 1.70 ▲ 5.67 31,700 31,700 31,600 4,500 142,650,000
27/01/2011 30,000 0.00 ■■ 0.00 31,600 31,700 30,000 13,000 390,000,000
26/01/2011 30,000 1.00 ▲ 3.45 29,800 30,000 29,700 3,000 90,000,000
25/01/2011 29,000 -0.10 ▼ -0.34 29,200 29,200 29,000 400 11,600,000
24/01/2011 29,100 0.10 ▲ 0.34 29,100 29,100 29,100 0 0
21/01/2011 29,000 -1.40 ▼ -4.61 29,400 29,400 29,000 2,200 63,800,000
20/01/2011 30,400 0.00 ■■ 0.00 30,400 30,400 30,400 0 0
19/01/2011 30,400 -0.10 ▼ -0.33 31,000 31,000 30,000 2,000 60,800,000
18/01/2011 30,500 -1.00 ▼ -3.17 30,500 30,500 30,500 500 15,250,000
17/01/2011 31,500 0.50 ▲ 1.61 31,500 31,500 31,500 100 3,150,000
14/01/2011 31,000 1.80 ▲ 6.16 31,000 31,000 31,000 100 3,100,000
13/01/2011 29,200 0.20 ▲ 0.69 31,000 31,000 29,200 5,100 148,920,000
12/01/2011 29,000 0.00 ■■ 0.00 29,100 29,100 29,000 3,000 87,000,000
11/01/2011 29,000 -0.50 ▼ -1.69 29,000 29,000 29,000 2,400 69,600,000
10/01/2011 29,500 -0.50 ▼ -1.67 30,000 30,000 29,500 4,500 132,750,000
07/01/2011 30,000 0.00 ■■ 0.00 30,100 30,100 30,000 2,500 75,000,000
06/01/2011 30,000 -0.50 ▼ -1.64 30,000 30,000 30,000 400 12,000,000
05/01/2011 30,500 -0.50 ▼ -1.61 30,500 30,500 30,500 1,900 57,950,000
04/01/2011 31,000 1.00 ▲ 3.33 31,000 31,000 31,000 2,900 89,900,000
31/12/2010 30,000 -0.90 ▼ -2.91 30,000 31,700 30,000 3,000 90,000,000
30/12/2010 30,900 0.40 ▲ 1.31 31,400 31,400 30,900 300 9,270,000
29/12/2010 30,500 -0.90 ▼ -2.87 31,900 31,900 30,500 4,900 149,450,000
28/12/2010 31,400 1.30 ▲ 4.32 31,500 31,500 31,000 2,200 69,080,000
27/12/2010 30,100 -1.40 ▼ -4.44 30,100 30,100 30,100 3,100 93,310,000
24/12/2010 31,500 0.70 ▲ 2.27 31,400 31,500 31,400 2,000 63,000,000
23/12/2010 30,800 -0.20 ▼ -0.65 30,800 30,800 30,800 0 0
22/12/2010 31,000 -1.40 ▼ -4.32 31,000 31,000 30,200 4,700 145,700,000
21/12/2010 32,400 1.40 ▲ 4.52 32,400 32,400 32,400 400 12,960,000
20/12/2010 31,000 -0.10 ▼ -0.32 31,000 31,000 31,000 2,900 89,900,000
17/12/2010 31,100 2.10 ▲ 7.24 30,900 31,100 30,900 2,700 83,970,000
16/12/2010 29,000 -2.00 ▼ -6.45 30,200 30,200 29,000 18,400 533,600,000
15/12/2010 31,000 -0.50 ▼ -1.59 31,200 31,200 31,000 1,400 43,400,000
14/12/2010 31,500 -2.30 ▼ -6.80 32,200 32,200 31,500 6,100 192,150,000
13/12/2010 33,800 0.90 ▲ 2.74 34,800 34,800 32,000 13,500 456,300,000
10/12/2010 32,900 1.10 ▲ 3.46 33,000 33,000 32,800 5,300 174,370,000
09/12/2010 31,800 1.30 ▲ 4.26 31,200 31,800 30,100 3,400 108,120,000
08/12/2010 30,500 -1.50 ▼ -4.69 31,000 31,000 30,300 3,300 100,650,000
07/12/2010 32,000 -0.90 ▼ -2.74 32,500 32,900 32,000 2,500 80,000,000
06/12/2010 32,900 -0.60 ▼ -1.79 34,800 34,800 32,800 7,300 240,170,000
03/12/2010 33,500 1.50 ▲ 4.69 33,800 33,800 32,100 9,300 311,550,000
02/12/2010 32,000 2.00 ▲ 6.67 31,300 32,000 31,300 2,300 73,600,000
01/12/2010 30,000 -2.10 ▼ -6.54 33,500 33,500 30,000 5,000 150,000,000
30/11/2010 32,100 1.10 ▲ 3.55 32,000 32,100 30,600 7,300 234,330,000
29/11/2010 31,000 1.00 ▲ 3.33 30,500 31,000 29,500 4,100 127,100,000
26/11/2010 30,000 0.70 ▲ 2.39 30,000 30,500 30,000 4,600 138,000,000
25/11/2010 29,300 0.50 ▲ 1.74 29,300 29,300 29,300 4,500 131,850,000
24/11/2010 28,800 0.40 ▲ 1.41 28,500 28,900 28,400 3,100 89,280,000
23/11/2010 28,400 0.10 ▲ 0.35 28,400 28,500 28,400 2,500 71,000,000
22/11/2010 28,300 -1.70 ▼ -5.67 28,300 28,300 28,300 1,500 42,450,000
19/11/2010 30,000 -2.00 ▼ -6.25 32,000 32,000 30,000 2,600 78,000,000
18/11/2010 32,000 1.50 ▲ 4.92 32,100 32,200 32,000 3,100 99,200,000
17/11/2010 30,500 1.90 ▲ 6.64 30,500 30,500 30,500 100 3,050,000
16/11/2010 28,600 -1.90 ▼ -6.23 29,000 29,000 28,600 11,200 320,320,000
15/11/2010 30,500 -2.00 ▼ -6.15 31,000 31,000 30,500 2,700 82,350,000
12/11/2010 32,500 -1.00 ▼ -2.99 33,700 33,700 32,500 4,600 149,500,000
11/11/2010 33,500 0.00 ■■ 0.00 35,300 35,300 33,500 1,100 36,850,000
10/11/2010 33,500 0.50 ▲ 1.52 33,500 33,500 33,500 1,500 50,250,000
09/11/2010 33,000 -1.00 ▼ -2.94 34,000 34,000 33,000 5,500 181,500,000
08/11/2010 34,000 0.00 ■■ 0.00 34,100 34,100 34,000 3,000 102,000,000
05/11/2010 34,000 1.00 ▲ 3.03 35,000 35,000 34,000 1,200 40,800,000
04/11/2010 33,000 -0.10 ▼ -0.30 34,900 34,900 33,000 4,000 132,000,000
03/11/2010 33,100 0.10 ▲ 0.30 34,800 34,800 33,100 500 16,550,000
02/11/2010 33,000 -1.60 ▼ -4.62 33,300 33,300 33,000 2,000 66,000,000
01/11/2010 34,600 -2.40 ▼ -6.49 35,000 36,000 34,600 4,700 162,620,000
29/10/2010 37,000 2.00 ▲ 5.71 37,000 37,000 37,000 100 3,700,000
28/10/2010 35,000 -1.00 ▼ -2.78 36,000 36,000 35,000 10,300 360,500,000
27/10/2010 36,000 0.00 ■■ 0.00 36,100 36,100 36,000 4,500 162,000,000
26/10/2010 36,000 -0.20 ▼ -0.55 36,200 36,200 36,000 12,900 464,400,000
25/10/2010 36,200 0.00 ■■ 0.00 36,200 36,200 36,000 3,700 133,940,000
22/10/2010 36,200 0.10 ▲ 0.28 36,200 36,200 36,200 2,000 72,400,000
21/10/2010 36,100 0.60 ▲ 1.69 37,800 37,800 36,100 2,700 97,470,000
20/10/2010 35,500 -1.60 ▼ -4.31 36,000 37,000 35,500 4,600 163,300,000
19/10/2010 37,100 -0.60 ▼ -1.59 38,700 38,700 37,000 25,300 938,630,000
18/10/2010 37,700 2.20 ▲ 6.20 35,600 37,900 35,600 19,300 727,610,000
15/10/2010 35,500 0.20 ▲ 0.57 35,400 36,900 35,400 2,200 78,100,000
14/10/2010 35,300 0.40 ▲ 1.15 36,000 36,000 35,100 3,300 116,490,000
13/10/2010 34,900 1.40 ▲ 4.18 34,000 34,900 34,000 4,200 146,580,000
12/10/2010 33,500 -0.50 ▼ -1.47 33,800 34,000 33,100 8,600 288,100,000
11/10/2010 34,000 -2.00 ▼ -5.56 35,000 35,100 34,000 13,900 472,600,000
08/10/2010 36,000 -2.00 ▼ -5.26 37,200 37,200 36,000 2,600 93,600,000
07/10/2010 38,000 0.10 ▲ 0.26 36,000 38,000 35,500 600 22,800,000
06/10/2010 37,900 1.40 ▲ 3.84 38,000 38,000 37,100 800 30,320,000
05/10/2010 36,500 0.50 ▲ 1.39 38,000 38,000 36,000 2,800 102,200,000
04/10/2010 36,000 -2.80 ▼ -7.22 37,500 37,500 36,000 19,900 716,400,000
01/10/2010 38,800 0.10 ▲ 0.26 38,800 38,800 38,700 3,700 143,560,000
30/09/2010 38,700 -0.10 ▼ -0.26 38,700 38,700 38,600 3,300 127,710,000
29/09/2010 38,800 -0.50 ▼ -1.27 39,000 39,000 38,800 6,100 236,680,000
28/09/2010 39,300 0.60 ▲ 1.55 39,500 39,500 39,300 9,900 389,070,000
27/09/2010 38,700 0.10 ▲ 0.26 40,200 40,200 38,600 6,800 263,160,000
24/09/2010 38,600 0.00 ■■ 0.00 41,200 41,200 38,200 2,800 108,080,000
23/09/2010 38,600 -0.60 ▼ -1.53 39,000 39,000 38,600 4,700 181,420,000
22/09/2010 39,200 0.10 ▲ 0.26 40,200 40,200 39,200 900 35,280,000
21/09/2010 39,100 -1.10 ▼ -2.74 40,200 40,200 39,100 9,800 383,180,000
20/09/2010 40,200 0.60 ▲ 1.52 41,000 42,000 39,800 29,700 1,193,940,000
17/09/2010 39,600 0.50 ▲ 1.28 40,000 40,000 39,300 9,700 384,120,000
16/09/2010 39,100 0.10 ▲ 0.26 39,100 39,100 39,100 0 0
15/09/2010 39,000 -0.80 ▼ -2.01 39,700 39,700 39,000 1,700 66,300,000
14/09/2010 39,800 1.30 ▲ 3.38 39,800 39,800 39,800 100 3,980,000
13/09/2010 38,500 -0.20 ▼ -0.52 38,500 38,600 38,500 3,000 115,500,000
10/09/2010 38,700 -2.30 ▼ -5.61 40,800 40,800 38,700 12,400 479,880,000
09/09/2010 41,000 -0.30 ▼ -0.73 41,700 41,700 40,000 12,400 508,400,000
08/09/2010 41,300 0.40 ▲ 0.98 41,400 41,500 38,600 10,000 413,000,000
07/09/2010 40,900 -3.00 ▼ -6.83 45,900 45,900 40,900 6,600 269,940,000
06/09/2010 43,900 2.30 ▲ 5.53 44,000 44,000 43,800 800 35,120,000
01/09/2010 41,600 -0.10 ▼ -0.24 43,000 43,000 41,600 6,200 257,920,000
31/08/2010 41,700 2.20 ▲ 5.57 41,900 41,900 40,500 12,700 529,590,000
30/08/2010 39,500 2.60 ▲ 7.05 39,500 39,500 39,000 24,600 971,700,000
27/08/2010 36,900 -0.10 ▼ -0.27 36,500 37,200 36,500 10,000 369,000,000
26/08/2010 37,000 1.00 ▲ 2.78 37,500 37,500 36,500 5,400 199,800,000
25/08/2010 36,000 -2.50 ▼ -6.49 38,000 38,000 36,000 7,900 284,400,000
24/08/2010 38,500 -1.20 ▼ -3.02 39,000 39,000 38,100 3,300 127,050,000
23/08/2010 39,700 -1.30 ▼ -3.17 42,000 42,000 39,700 2,300 91,310,000
20/08/2010 41,000 -0.80 ▼ -1.91 43,700 43,700 40,600 3,500 143,500,000
19/08/2010 41,800 -1.20 ▼ -2.79 42,000 43,000 41,800 2,800 117,040,000
18/08/2010 43,000 -2.00 ▼ -4.44 43,500 44,000 43,000 4,300 184,900,000
17/08/2010 45,000 0.50 ▲ 1.12 45,000 45,000 45,000 0 0
16/08/2010 44,500 1.20 ▲ 2.77 45,600 45,600 44,500 5,300 235,850,000
13/08/2010 43,300 0.90 ▲ 2.12 43,000 44,000 43,000 2,000 86,600,000
12/08/2010 42,400 -3.60 ▼ -7.83 43,000 43,000 42,400 10,000 424,000,000
11/08/2010 48,000 1.00 ▲ 2.13 47,000 48,000 47,000 9,000 432,000,000
10/08/2010 47,000 -2.00 ▼ -4.08 48,500 48,600 45,700 11,600 545,200,000
09/08/2010 49,000 -0.90 ▼ -1.80 49,600 49,600 49,000 14,200 695,800,000
06/08/2010 49,900 0.60 ▲ 1.22 49,500 50,000 49,000 32,300 1,611,770,000
05/08/2010 49,300 -0.20 ▼ -0.40 49,400 49,500 49,300 6,000 295,800,000
04/08/2010 49,500 -0.30 ▼ -0.60 49,500 49,800 49,200 3,100 153,450,000
03/08/2010 49,800 1.10 ▲ 2.26 50,500 50,500 49,200 2,400 119,520,000
02/08/2010 48,700 -0.10 ▼ -0.20 49,500 49,800 48,700 34,900 1,699,630,000
30/07/2010 48,800 0.40 ▲ 0.83 48,500 48,800 48,500 1,100 53,680,000
29/07/2010 48,400 -0.80 ▼ -1.63 49,000 49,000 48,000 7,800 377,520,000
28/07/2010 49,200 0.20 ▲ 0.41 50,500 50,500 49,000 7,400 364,080,000
27/07/2010 49,000 -2.10 ▼ -4.11 50,000 50,200 49,000 16,500 808,500,000
26/07/2010 51,100 0.00 ■■ 0.00 51,100 51,100 51,000 6,900 352,590,000
23/07/2010 51,100 -0.40 ▼ -0.78 51,400 51,400 51,100 15,500 792,050,000
22/07/2010 51,500 0.40 ▲ 0.78 52,300 52,300 51,200 3,500 180,250,000
21/07/2010 51,100 0.00 ■■ 0.00 52,900 52,900 51,100 3,100 158,410,000
20/07/2010 51,100 -1.30 ▼ -2.48 52,400 52,400 51,100 4,800 245,280,000
19/07/2010 52,400 -0.20 ▼ -0.38 50,700 52,500 49,000 3,100 162,440,000
16/07/2010 52,600 1.40 ▲ 2.73 52,800 52,800 52,200 20,300 1,067,780,000
15/07/2010 51,200 -1.30 ▼ -2.48 51,200 51,200 51,200 1,000 51,200,000
14/07/2010 52,500 0.50 ▲ 0.96 53,000 53,000 51,200 19,600 1,029,000,000
13/07/2010 52,000 0.80 ▲ 1.56 52,000 52,500 51,500 6,300 327,600,000
12/07/2010 51,200 0.20 ▲ 0.39 51,000 51,400 51,000 11,200 573,440,000
09/07/2010 51,000 0.00 ■■ 0.00 51,900 51,900 51,000 6,900 351,900,000
08/07/2010 51,000 -0.50 ▼ -0.97 52,600 52,600 51,000 9,400 479,400,000
07/07/2010 51,500 0.30 ▲ 0.59 52,000 52,000 51,500 5,900 303,850,000
06/07/2010 51,200 -0.80 ▼ -1.54 52,000 52,000 51,200 9,400 481,280,000
05/07/2010 52,000 -0.20 ▼ -0.38 52,900 52,900 52,000 2,000 104,000,000
02/07/2010 52,200 0.50 ▲ 0.97 52,900 53,100 52,000 16,300 850,860,000
01/07/2010 51,700 1.00 ▲ 1.97 52,900 52,900 51,000 9,900 511,830,000
30/06/2010 50,700 -1.00 ▼ -1.93 51,000 52,000 50,500 16,500 836,550,000
29/06/2010 51,700 -0.10 ▼ -0.19 52,000 52,000 51,600 26,200 1,354,540,000
28/06/2010 51,800 1.00 ▲ 1.97 51,200 51,800 51,200 12,400 642,320,000
25/06/2010 50,800 -0.40 ▼ -0.78 51,000 51,900 50,800 10,900 553,720,000
24/06/2010 51,200 0.20 ▲ 0.39 52,000 52,000 51,200 4,600 235,520,000
23/06/2010 51,000 -0.60 ▼ -1.16 51,200 51,200 50,600 8,900 453,900,000
22/06/2010 51,600 -1.60 ▼ -3.01 53,100 53,100 51,500 10,700 552,120,000
21/06/2010 53,200 0.20 ▲ 0.38 54,000 54,000 52,600 15,100 803,320,000
18/06/2010 53,000 0.20 ▲ 0.38 54,500 54,500 52,800 18,400 975,200,000
17/06/2010 52,800 0.00 ■■ 0.00 53,500 54,000 52,800 9,600 506,880,000
16/06/2010 52,800 1.20 ▲ 2.33 53,500 55,000 52,000 11,600 612,480,000
15/06/2010 51,600 -0.40 ▼ -0.77 51,000 52,000 51,000 12,800 660,480,000
14/06/2010 52,000 -0.20 ▼ -0.38 52,000 52,400 51,000 9,600 499,200,000
11/06/2010 52,200 2.20 ▲ 4.40 50,300 52,500 50,300 8,200 428,040,000
10/06/2010 50,000 0.50 ▲ 1.01 48,900 51,000 48,900 5,400 270,000,000
09/06/2010 49,500 -0.50 ▼ -1.00 50,000 50,000 49,500 26,900 1,331,550,000
08/06/2010 50,000 0.40 ▲ 0.81 49,200 50,400 48,500 11,200 560,000,000
07/06/2010 49,600 -2.30 ▼ -4.43 50,500 50,500 49,600 11,400 565,440,000
04/06/2010 51,900 1.80 ▲ 3.59 52,000 52,000 51,000 8,200 425,580,000
03/06/2010 50,100 -2.70 ▼ -5.11 56,000 56,000 50,000 7,500 375,750,000
02/06/2010 52,800 -1.10 ▼ -2.04 53,000 53,300 52,800 4,500 237,600,000
01/06/2010 53,900 -2.10 ▼ -3.75 55,500 55,500 52,500 8,600 463,540,000
31/05/2010 56,000 1.50 ▲ 2.75 56,600 56,600 53,000 1,300 72,800,000
28/05/2010 54,500 2.50 ▲ 4.81 52,500 54,500 52,500 11,400 621,300,000
27/05/2010 52,000 0.00 ■■ 0.00 50,000 52,000 49,600 16,700 868,400,000
26/05/2010 52,000 2.40 ▲ 4.84 51,000 52,000 50,000 20,000 1,040,000,000
25/05/2010 49,600 -0.40 ▼ -0.80 50,000 50,000 49,500 28,100 1,393,760,000
24/05/2010 50,000 1.40 ▲ 2.88 50,000 50,100 49,000 37,200 1,860,000,000
21/05/2010 48,600 -2.60 ▼ -5.08 50,000 50,100 47,000 79,300 3,853,980,000
20/05/2010 51,200 1.20 ▲ 2.40 48,000 52,400 47,000 50,100 2,565,120,000
19/05/2010 50,000 -2.20 ▼ -4.21 51,900 51,900 48,800 73,900 3,695,000,000
18/05/2010 52,200 -1.80 ▼ -3.33 54,000 54,000 51,800 23,500 1,226,700,000
17/05/2010 54,000 -2.80 ▼ -4.93 56,200 56,200 53,000 27,100 1,463,400,000
14/05/2010 56,800 0.30 ▲ 0.53 57,500 57,500 56,000 19,000 1,079,200,000
13/05/2010 56,500 0.00 ■■ 0.00 58,000 58,000 56,200 14,100 796,650,000
12/05/2010 56,500 -1.00 ▼ -1.74 57,500 57,800 56,100 28,400 1,604,600,000
11/05/2010 57,500 0.10 ▲ 0.17 59,000 59,000 57,000 27,100 1,558,250,000
10/05/2010 57,400 -2.10 ▼ -3.53 59,400 59,400 57,400 60,300 3,461,220,000
07/05/2010 59,500 -1.00 ▼ -1.65 60,400 60,400 58,600 54,700 3,254,650,000
06/05/2010 60,500 -0.50 ▼ -0.82 59,400 60,900 59,400 48,900 2,958,450,000
05/05/2010 61,000 -1.80 ▼ -2.87 61,100 62,000 60,200 41,600 2,537,600,000
04/05/2010 62,800 -0.10 ▼ -0.16 64,100 64,100 62,800 79,100 4,967,480,000
29/04/2010 62,900 -0.90 ▼ -1.41 65,000 67,000 62,600 77,700 4,887,330,000
28/04/2010 63,800 0.60 ▲ 0.95 62,000 65,000 62,000 149,000 9,506,200,000
27/04/2010 63,200 4.50 ▲ 7.67 60,700 63,300 60,000 72,500 4,582,000,000
26/04/2010 58,700 -1.00 ▼ -1.68 60,500 60,500 58,700 58,900 3,457,430,000
22/04/2010 59,700 -4.60 ▼ -7.15 67,000 67,000 59,700 52,500 3,134,250,000
21/04/2010 64,300 3.60 ▲ 5.93 64,300 64,300 62,000 160,100 10,294,430,000
20/04/2010 60,700 3.90 ▲ 6.87 58,000 60,700 58,000 86,300 5,238,410,000
19/04/2010 56,800 -0.70 ▼ -1.22 58,500 58,500 55,500 67,100 3,811,280,000
16/04/2010 57,500 -1.50 ▼ -2.54 59,000 59,000 57,500 34,800 2,001,000,000
15/04/2010 59,000 0.90 ▲ 1.55 58,200 59,000 58,200 21,000 1,239,000,000
14/04/2010 58,100 0.40 ▲ 0.69 60,000 60,000 58,000 40,000 2,324,000,000
13/04/2010 57,700 -1.60 ▼ -2.70 59,500 59,500 57,100 62,500 3,606,250,000
12/04/2010 59,300 -2.60 ▼ -4.20 62,200 63,200 59,200 62,600 3,712,180,000
09/04/2010 61,900 0.80 ▲ 1.31 62,400 63,500 61,900 126,100 7,805,590,000
08/04/2010 61,100 -1.90 ▼ -3.02 66,200 66,200 60,100 89,600 5,474,560,000
07/04/2010 63,000 1.20 ▲ 1.94 62,500 64,500 61,000 81,400 5,128,200,000
06/04/2010 61,800 -4.60 ▼ -6.93 65,200 65,200 60,700 151,000 9,331,800,000
05/04/2010 66,400 3.20 ▲ 5.06 63,200 67,000 63,000 144,000 9,561,600,000
02/04/2010 63,200 1.20 ▲ 1.94 62,900 63,200 62,300 130,800 8,266,560,000
01/04/2010 62,000 4.10 ▲ 7.08 60,000 62,000 55,500 175,100 10,856,200,000
31/03/2010 57,900 -2.10 ▼ -3.50 58,000 60,000 57,900 124,700 7,220,130,000
30/03/2010 60,000 1.30 ▲ 2.21 62,800 62,800 59,000 172,700 10,362,000,000
29/03/2010 58,700 3.20 ▲ 5.77 58,700 58,700 58,700 55,300 3,246,110,000
26/03/2010 55,500 0.50 ▲ 0.91 53,400 55,500 52,600 226,600 12,576,300,000
25/03/2010 55,000 4.00 ▲ 7.84 52,000 55,400 50,000 76,500 4,207,500,000
24/03/2010 51,000 -1.50 ▼ -2.86 53,000 53,500 51,000 22,400 1,142,400,000
23/03/2010 52,500 1.00 ▲ 1.94 55,400 55,400 52,300 49,700 2,609,250,000
22/03/2010 51,500 -0.50 ▼ -0.96 51,200 52,500 50,700 35,300 1,817,950,000
19/03/2010 52,000 -2.80 ▼ -5.11 52,500 53,000 51,200 49,000 2,548,000,000
18/03/2010 54,800 1.80 ▲ 3.40 53,800 54,900 51,000 38,800 2,126,240,000
17/03/2010 53,000 2.00 ▲ 3.92 53,000 53,000 51,500 14,600 773,800,000
16/03/2010 51,000 -3.70 ▼ -6.76 58,400 58,400 51,000 53,100 2,708,100,000
15/03/2010 54,700 2.70 ▲ 5.19 54,000 54,700 54,000 186,000 10,174,200,000
12/03/2010 52,000 0.50 ▲ 0.97 49,200 52,400 49,200 34,100 1,773,200,000
11/03/2010 51,500 -1.20 ▼ -2.28 52,200 52,300 51,500 22,900 1,179,350,000
10/03/2010 52,700 -0.30 ▼ -0.57 54,000 54,000 50,500 27,100 1,428,170,000
09/03/2010 53,000 -0.40 ▼ -0.75 54,500 54,800 52,200 24,700 1,309,100,000
08/03/2010 53,400 2.40 ▲ 4.71 52,000 53,400 52,000 63,300 3,380,220,000
05/03/2010 51,000 1.00 ▲ 2.00 50,100 51,800 50,000 96,800 4,936,800,000
04/03/2010 50,000 -1.00 ▼ -1.96 51,800 51,900 49,800 42,400 2,120,000,000
03/03/2010 51,000 1.40 ▲ 2.82 50,000 51,400 49,000 11,000 561,000,000
02/03/2010 49,600 -1.50 ▼ -2.94 51,500 51,500 49,500 7,000 347,200,000
01/03/2010 51,100 0.10 ▲ 0.20 51,000 52,500 51,000 25,200 1,287,720,000
26/02/2010 51,000 -1.00 ▼ -1.92 51,500 51,900 50,000 17,200 877,200,000
25/02/2010 52,000 0.80 ▲ 1.56 53,200 53,900 51,500 45,200 2,350,400,000
24/02/2010 51,200 3.20 ▲ 6.67 51,000 51,200 51,000 106,300 5,442,560,000
23/02/2010 51,500 -1.60 ▼ -3.01 51,200 51,500 51,200 6,600 339,900,000
22/02/2010 53,100 -0.70 ▼ -1.30 54,600 54,600 52,000 12,500 663,750,000
12/02/2010 53,800 3.20 ▲ 6.32 52,000 54,000 52,000 18,700 1,006,060,000
11/02/2010 50,600 -0.10 ▼ -0.20 53,700 53,700 50,600 400 20,240,000
10/02/2010 50,700 3.70 ▲ 7.87 50,700 50,700 50,600 3,000 152,100,000
09/02/2010 47,000 -4.00 ▼ -7.84 53,900 53,900 47,000 12,100 568,700,000
08/02/2010 51,000 -0.70 ▼ -1.35 51,000 51,000 50,000 8,400 428,400,000
05/02/2010 51,700 -2.40 ▼ -4.44 53,200 53,200 50,500 38,400 1,985,280,000
04/02/2010 54,100 -1.10 ▼ -1.99 56,000 56,000 53,500 22,100 1,195,610,000
03/02/2010 55,200 -1.30 ▼ -2.30 56,000 56,000 55,000 3,400 187,680,000
02/02/2010 56,500 2.00 ▲ 3.67 56,800 56,800 56,000 700 39,550,000
01/02/2010 54,500 0.00 ■■ 0.00 56,600 56,600 54,500 2,700 147,150,000
29/01/2010 54,500 -1.60 ▼ -2.85 54,000 55,000 52,200 21,800 1,188,100,000
28/01/2010 56,100 -4.30 ▼ -7.12 56,200 56,200 56,100 38,200 2,143,020,000
27/01/2010 60,400 -2.30 ▼ -3.67 62,700 62,700 58,400 16,900 1,020,760,000
26/01/2010 62,700 3.20 ▲ 5.38 61,500 63,200 61,500 57,500 3,605,250,000
25/01/2010 59,500 -0.50 ▼ -0.83 62,800 62,800 59,000 10,200 606,900,000
22/01/2010 60,000 3.20 ▲ 5.63 59,800 60,000 56,000 73,400 4,404,000,000
21/01/2010 56,800 -1.20 ▼ -2.07 55,600 57,900 55,600 59,700 3,390,960,000
20/01/2010 58,000 -3.80 ▼ -6.15 63,800 63,800 58,000 38,100 2,209,800,000
19/01/2010 61,800 -1.20 ▼ -1.90 61,800 63,000 61,800 144,700 8,942,460,000
18/01/2010 63,000 0.00 ■■ 0.00 67,400 67,400 63,000 28,000 1,764,000,000
15/01/2010 63,000 4.10 ▲ 6.96 63,000 63,000 63,000 167,400 10,546,200,000
14/01/2010 58,900 -1.10 ▼ -1.83 58,900 58,900 58,900 45,500 2,679,950,000
13/01/2010 60,000 0.00 ■■ 0.00 45,000 67,000 45,000 141,100 8,466,000,000
(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