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 Giống Cây Trồng Trung Ương
National Seed Joint Stock Company
Mã CK:      NSC      79.40      ■■ 0 (0%)      (cập nhật 17:45 22/11/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Nông sản- Thủy, hải sản & CBTP
Website: http://www.vinaseed.com.vn
NSC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
22/11/2024 79,400 0.00 ■■ 0.00 79,400 79,400 78,000 40 3,176,000
21/11/2024 79,400 0.00 ■■ 0.00 79,400 79,400 79,400 10 794,000
20/11/2024 79,400 0.40 ▲ 0.50 79,000 79,400 79,400 10 794,000
19/11/2024 79,000 -0.30 ▼ -0.38 79,300 79,000 79,000 30 2,370,000
18/11/2024 79,300 0.00 ■■ 0.00 79,300 79,300 79,300 220 17,446,000
15/11/2024 79,300 -0.20 ▼ -0.25 79,500 79,400 79,300 30 2,379,000
12/11/2024 79,500 0.00 ■■ 0.00 79,500 79,500 77,600 20 1,590,000
11/11/2024 79,500 -0.10 ▼ -0.13 79,600 79,500 79,400 720 57,240,000
08/11/2024 79,600 0.00 ■■ 0.00 79,600 79,600 78,000 220 17,512,000
07/11/2024 79,600 -0.10 ▼ -0.13 79,700 79,700 79,600 30 2,388,000
06/11/2024 79,700 0.00 ■■ 0.00 79,700 79,700 78,100 80 6,376,000
05/11/2024 79,700 0.00 ■■ 0.00 79,700 79,700 78,200 340 27,098,000
04/11/2024 79,700 0.00 ■■ 0.00 79,700 79,700 79,000 90 7,173,000
01/11/2024 79,700 0.00 ■■ 0.00 79,700 79,700 79,700 420 33,474,000
31/10/2024 79,700 -0.10 ▼ -0.13 79,800 79,900 79,700 40 3,188,000
30/10/2024 79,800 -0.20 ▼ -0.25 80,000 80,000 79,000 1,260 100,548,000
29/10/2024 80,000 -0.40 ▼ -0.50 80,400 80,300 80,000 30 2,400,000
28/10/2024 80,400 1.50 ▲ 1.87 78,900 80,400 78,800 2,950 237,180,000
25/10/2024 78,900 0.00 ■■ 0.00 78,900 79,000 78,900 1,600 126,240,000
24/10/2024 78,900 0.00 ■■ 0.00 78,900 78,900 78,000 350 27,615,000
23/10/2024 78,900 0.40 ▲ 0.51 78,500 78,900 78,000 50 3,945,000
22/10/2024 78,500 -1.30 ▼ -1.66 79,800 79,100 78,500 240 18,840,000
21/10/2024 79,800 1.00 ▲ 1.25 78,800 79,800 78,100 250 19,950,000
18/10/2024 78,800 -0.60 ▼ -0.76 79,400 80,000 76,500 400 31,520,000
16/10/2024 79,400 0.00 ■■ 0.00 79,400 79,400 77,900 300 23,820,000
15/10/2024 79,400 -0.10 ▼ -0.13 79,500 79,400 79,400 20 1,588,000
14/10/2024 79,500 -0.20 ▼ -0.25 79,700 79,700 79,500 20 1,590,000
11/10/2024 79,700 1.20 ▲ 1.51 78,500 79,700 79,700 10 797,000
10/10/2024 78,500 0.70 ▲ 0.89 77,800 78,500 78,500 10 785,000
09/10/2024 77,800 -0.70 ▼ -0.90 78,500 78,500 77,800 30 2,334,000
08/10/2024 78,500 0.00 ■■ 0.00 78,500 78,500 78,500 40 3,140,000
07/10/2024 78,500 0.00 ■■ 0.00 78,500 78,500 78,500 20 1,570,000
03/10/2024 78,500 0.00 ■■ 0.00 78,500 78,500 78,500 60 4,710,000
02/10/2024 78,500 0.00 ■■ 0.00 78,500 78,500 78,000 390 30,615,000
01/10/2024 78,500 -1.00 ▼ -1.27 79,500 78,500 78,500 50 3,925,000
30/09/2024 79,500 1.90 ▲ 2.39 77,600 79,600 77,400 140 11,130,000
27/09/2024 77,600 0.20 ▲ 0.26 77,400 78,000 77,500 90 6,984,000
26/09/2024 77,400 -2.00 ▼ -2.58 79,400 79,300 77,400 60 4,644,000
24/09/2024 79,400 0.20 ▲ 0.25 79,200 79,400 79,000 130 10,322,000
23/09/2024 79,200 0.00 ■■ 0.00 79,200 80,100 79,200 140 11,088,000
20/09/2024 79,200 -0.80 ▼ -1.01 80,000 80,000 79,200 220 17,424,000
19/09/2024 80,000 1.00 ▲ 1.25 79,000 80,000 79,000 360 28,800,000
18/09/2024 79,000 1.10 ▲ 1.39 77,900 79,000 76,800 260 20,540,000
17/09/2024 77,900 -0.60 ▼ -0.77 78,500 78,500 77,900 350 27,265,000
16/09/2024 78,500 0.00 ■■ 0.00 78,500 78,500 78,500 20 1,570,000
13/09/2024 78,500 0.00 ■■ 0.00 78,500 79,000 78,500 320 25,120,000
12/09/2024 78,500 0.00 ■■ 0.00 78,500 78,600 78,500 140 10,990,000
11/09/2024 78,500 0.00 ■■ 0.00 78,500 78,500 78,500 280 21,980,000
10/09/2024 78,500 0.00 ■■ 0.00 78,500 78,500 78,000 320 25,120,000
09/09/2024 78,500 0.00 ■■ 0.00 78,500 78,500 78,500 100 7,850,000
06/09/2024 78,500 0.10 ▲ 0.13 78,400 79,200 78,500 280 21,980,000
05/09/2024 78,400 -1.10 ▼ -1.40 79,500 78,400 78,400 20 1,568,000
04/09/2024 79,500 1.50 ▲ 1.89 78,000 79,500 77,800 500 39,750,000
30/08/2024 78,000 -0.50 ▼ -0.64 78,500 78,000 73,100 530 41,340,000
29/08/2024 78,500 -1.50 ▼ -1.91 80,000 79,000 77,400 50 3,925,000
27/08/2024 80,000 1.60 ▲ 2.00 78,400 80,200 78,300 190 15,200,000
26/08/2024 78,400 -2.20 ▼ -2.81 80,600 80,000 78,400 110 8,624,000
23/08/2024 80,600 0.00 ■■ 0.00 80,600 80,600 80,600 80 6,448,000
22/08/2024 80,600 0.10 ▲ 0.12 80,500 81,000 80,400 3,150 253,890,000
21/08/2024 80,500 -0.40 ▼ -0.50 80,900 81,200 80,400 1,060 85,330,000
20/08/2024 80,900 -0.10 ▼ -0.12 81,000 81,000 80,900 160 12,944,000
19/08/2024 81,000 1.10 ▲ 1.36 79,900 81,000 79,500 1,000 81,000,000
16/08/2024 79,900 1.40 ▲ 1.75 78,500 79,900 78,400 940 75,106,000
15/08/2024 78,500 0.30 ▲ 0.38 78,200 78,600 78,400 210 16,485,000
14/08/2024 78,200 -0.20 ▼ -0.26 78,400 78,400 78,000 940 73,508,000
13/08/2024 78,400 1.70 ▲ 2.17 76,700 78,400 76,700 1,140 89,376,000
12/08/2024 76,700 0.90 ▲ 1.17 75,800 76,700 75,900 200 15,340,000
09/08/2024 75,800 0.00 ■■ 0.00 75,800 75,800 75,500 130 9,854,000
08/08/2024 75,800 0.40 ▲ 0.53 75,400 75,800 75,400 1,140 86,412,000
07/08/2024 75,400 0.40 ▲ 0.53 75,000 75,400 75,000 740 55,796,000
06/08/2024 75,000 0.50 ▲ 0.67 74,500 75,300 74,500 1,330 99,750,000
05/08/2024 74,500 -1.00 ▼ -1.34 75,500 74,500 72,900 680 50,660,000
02/08/2024 75,500 1.20 ▲ 1.59 74,300 76,000 70,100 430 32,465,000
01/08/2024 74,300 -1.20 ▼ -1.62 75,500 75,500 74,300 330 24,519,000
31/07/2024 75,500 1.10 ▲ 1.46 74,400 75,500 73,800 330 24,915,000
30/07/2024 74,400 -1.20 ▼ -1.61 75,600 75,400 72,400 630 46,872,000
29/07/2024 75,600 -0.40 ▼ -0.53 76,000 75,800 75,000 280 21,168,000
26/07/2024 76,000 0.50 ▲ 0.66 75,500 76,000 75,500 300 22,800,000
25/07/2024 75,500 -0.40 ▼ -0.53 75,900 75,500 73,800 540 40,770,000
24/07/2024 75,900 0.50 ▲ 0.66 75,400 75,900 75,400 20 1,518,000
23/07/2024 75,400 -1.60 ▼ -2.12 77,000 75,700 75,400 80 6,032,000
22/07/2024 77,000 -0.80 ▼ -1.04 77,800 78,100 75,200 660 50,820,000
19/07/2024 77,800 2.20 ▲ 2.83 75,600 77,800 74,700 270 21,006,000
18/07/2024 75,600 0.40 ▲ 0.53 75,200 75,600 75,300 20 1,512,000
17/07/2024 75,200 -2.70 ▼ -3.59 77,900 76,800 75,200 450 33,840,000
16/07/2024 77,900 0.20 ▲ 0.26 77,700 77,900 77,900 50 3,895,000
15/07/2024 77,700 -0.10 ▼ -0.13 77,800 77,800 77,500 60 4,662,000
12/07/2024 77,800 2.30 ▲ 2.96 75,500 77,900 76,500 110 8,558,000
11/07/2024 75,500 -1.30 ▼ -1.72 76,800 76,800 75,500 260 19,630,000
10/07/2024 76,800 -1.00 ▼ -1.30 77,800 77,800 76,800 210 16,128,000
09/07/2024 77,800 -0.20 ▼ -0.26 78,000 78,000 77,000 240 18,672,000
08/07/2024 78,000 1.10 ▲ 1.41 76,900 78,000 76,500 130 10,140,000
05/07/2024 76,900 -0.20 ▼ -0.26 77,100 77,100 76,900 30 2,307,000
04/07/2024 77,100 -0.10 ▼ -0.13 77,200 77,200 76,100 340 26,214,000
03/07/2024 77,200 0.30 ▲ 0.39 76,900 77,400 76,900 90 6,948,000
02/07/2024 76,900 1.10 ▲ 1.43 75,800 76,900 75,800 80 6,152,000
01/07/2024 75,800 -0.60 ▼ -0.79 76,400 76,400 75,300 310 23,498,000
28/06/2024 76,400 -0.40 ▼ -0.52 76,800 76,800 76,200 130 9,932,000
27/06/2024 76,800 0.00 ■■ 0.00 76,800 77,200 76,800 150 11,520,000
26/06/2024 76,800 0.30 ▲ 0.39 76,500 78,500 76,800 290 22,272,000
25/06/2024 76,500 0.40 ▲ 0.52 76,100 76,500 76,400 210 16,065,000
24/06/2024 76,100 -0.90 ▼ -1.18 77,000 78,800 76,100 410 31,201,000
21/06/2024 79,000 2.70 ▲ 3.42 76,300 79,000 76,600 680 53,720,000
20/06/2024 76,300 -0.80 ▼ -1.05 77,100 77,100 76,300 380 28,994,000
19/06/2024 77,100 0.70 ▲ 0.91 76,400 77,200 76,100 890 68,619,000
18/06/2024 76,400 -0.10 ▼ -0.13 76,500 77,000 76,400 390 29,796,000
17/06/2024 76,500 -0.60 ▼ -0.78 77,100 77,200 76,500 580 44,370,000
14/06/2024 77,100 1.20 ▲ 1.56 75,900 78,600 76,000 970 74,787,000
13/06/2024 75,900 1.00 ▲ 1.32 74,900 76,500 75,500 870 66,033,000
12/06/2024 74,900 0.40 ▲ 0.53 74,500 75,000 74,700 220 16,478,000
11/06/2024 74,500 -0.40 ▼ -0.54 74,900 75,300 74,100 310 23,095,000
10/06/2024 74,900 0.00 ■■ 0.00 74,900 75,000 74,900 30 2,247,000
07/06/2024 74,900 -0.20 ▼ -0.27 75,100 75,200 74,300 130 9,737,000
06/06/2024 75,100 -0.10 ▼ -0.13 75,200 76,400 74,100 700 52,570,000
05/06/2024 75,200 0.30 ▲ 0.40 74,900 75,400 75,000 690 51,888,000
04/06/2024 74,900 0.20 ▲ 0.27 74,700 75,300 74,700 300 22,470,000
03/06/2024 74,700 0.10 ▲ 0.13 74,600 74,900 74,600 220 16,434,000
31/05/2024 74,600 0.20 ▲ 0.27 74,400 74,700 74,400 270 20,142,000
30/05/2024 74,400 -0.20 ▼ -0.27 74,600 74,600 73,800 360 26,784,000
29/05/2024 74,600 0.10 ▲ 0.13 74,500 74,600 74,200 340 25,364,000
28/05/2024 74,500 0.00 ■■ 0.00 74,500 74,600 74,000 310 23,095,000
27/05/2024 74,500 0.10 ▲ 0.13 74,400 74,800 73,500 640 47,680,000
24/05/2024 74,400 0.10 ▲ 0.13 74,300 74,500 74,000 1,120 83,328,000
23/05/2024 74,300 -0.20 ▼ -0.27 74,500 74,900 74,200 670 49,781,000
22/05/2024 74,500 -1.10 ▼ -1.48 75,600 75,600 74,500 1,810 134,845,000
21/05/2024 75,600 -0.40 ▼ -0.53 76,000 76,000 75,200 400 30,240,000
20/05/2024 76,000 -0.50 ▼ -0.66 76,500 76,000 75,800 370 28,120,000
17/05/2024 76,500 0.00 ■■ 0.00 76,500 76,500 74,800 180 13,770,000
16/05/2024 76,500 1.80 ▲ 2.35 74,700 76,500 74,700 1,320 100,980,000
15/05/2024 74,700 0.00 ■■ 0.00 74,700 75,200 74,200 340 25,398,000
13/05/2024 74,700 0.20 ▲ 0.27 74,500 75,600 74,500 1,770 132,219,000
10/05/2024 74,500 0.00 ■■ 0.00 74,500 75,300 74,500 200,000 14,900,000,000
09/05/2024 74,500 -0.60 ▼ -0.81 75,100 76,700 74,400 360 26,820,000
08/05/2024 75,100 0.10 ▲ 0.13 75,000 75,600 74,500 760 57,076,000
02/05/2024 74,800 -1.00 ▼ -1.34 75,800 75,800 74,800 430 32,164,000
26/04/2024 75,800 -0.20 ▼ -0.26 76,000 76,000 75,000 240 18,192,000
24/04/2024 76,000 -0.40 ▼ -0.53 76,400 76,400 76,000 90 6,840,000
23/04/2024 76,400 0.00 ■■ 0.00 76,400 77,000 76,400 1,580 120,712,000
22/04/2024 76,400 0.40 ▲ 0.52 76,000 76,400 75,600 20 1,528,000
19/04/2024 76,000 -1.90 ▼ -2.50 77,900 76,000 74,300 190 14,440,000
17/04/2024 77,900 0.80 ▲ 1.03 77,100 77,900 77,900 10 779,000
16/04/2024 77,100 -0.30 ▼ -0.39 77,400 77,100 74,100 150 11,565,000
15/04/2024 77,400 0.00 ■■ 0.00 77,400 77,700 76,400 560 43,344,000
12/04/2024 77,400 -0.80 ▼ -1.03 78,200 78,100 77,400 70 5,418,000
11/04/2024 78,200 2.20 ▲ 2.81 76,000 78,200 75,900 1,690 132,158,000
10/04/2024 76,000 -0.40 ▼ -0.53 76,400 76,000 76,000 10 760,000
09/04/2024 76,400 -0.10 ▼ -0.13 76,500 76,500 76,400 40 3,056,000
08/04/2024 76,500 0.00 ■■ 0.00 76,500 76,900 76,500 350 26,775,000
05/04/2024 76,700 -0.20 ▼ -0.26 76,900 77,000 76,300 310 23,777,000
04/04/2024 76,900 -0.70 ▼ -0.91 77,600 76,900 76,500 60 4,614,000
03/04/2024 77,600 0.50 ▲ 0.64 77,100 78,000 77,000 960 74,496,000
02/04/2024 77,100 0.10 ▲ 0.13 77,000 77,200 76,800 600 46,260,000
01/04/2024 77,000 1.40 ▲ 1.82 75,600 77,000 75,600 550 42,350,000
29/03/2024 75,600 0.10 ▲ 0.13 75,500 76,500 75,500 980 74,088,000
27/03/2024 75,500 0.10 ▲ 0.13 75,400 76,200 75,500 510 38,505,000
26/03/2024 75,400 0.40 ▲ 0.53 75,000 75,800 75,000 810 61,074,000
25/03/2024 75,000 -0.70 ▼ -0.93 75,700 77,100 74,700 230 17,250,000
22/03/2024 75,700 0.40 ▲ 0.53 75,300 76,000 75,300 650 49,205,000
21/03/2024 75,300 0.00 ■■ 0.00 75,300 75,400 75,100 440 33,132,000
20/03/2024 75,300 0.80 ▲ 1.06 74,500 75,300 74,500 30 2,259,000
19/03/2024 74,500 -0.10 ▼ -0.13 74,600 74,500 74,100 300 22,350,000
18/03/2024 74,600 -0.60 ▼ -0.80 75,200 75,100 74,000 2,480 185,008,000
15/03/2024 75,200 0.20 ▲ 0.27 75,000 75,200 74,900 130 9,776,000
14/03/2024 75,000 -0.50 ▼ -0.67 75,500 75,900 74,900 200 15,000,000
13/03/2024 75,500 0.50 ▲ 0.66 75,000 75,500 75,000 80 6,040,000
12/03/2024 75,000 0.00 ■■ 0.00 75,000 75,500 74,800 460 34,500,000
11/03/2024 75,000 -1.80 ▼ -2.40 76,800 76,800 75,000 160 12,000,000
08/03/2024 76,800 -0.20 ▼ -0.26 77,000 78,100 76,500 90 6,912,000
07/03/2024 77,000 4.20 ▲ 5.45 72,800 78,300 76,900 240 18,480,000
06/03/2024 77,000 1.10 ▲ 1.43 75,900 77,600 75,900 550 42,350,000
05/03/2024 75,900 1.80 ▲ 2.37 74,100 75,900 74,500 950 72,105,000
04/03/2024 74,100 0.00 ■■ 0.00 74,100 74,500 74,100 490 36,309,000
01/03/2024 74,100 0.60 ▲ 0.81 73,500 74,200 73,500 950 70,395,000
29/02/2024 73,500 -0.20 ▼ -0.27 73,700 73,500 73,500 10 735,000
28/02/2024 73,700 0.20 ▲ 0.27 73,500 74,200 72,400 500 36,850,000
27/02/2024 73,500 -1.00 ▼ -1.36 74,500 73,600 73,500 130 9,555,000
23/02/2024 74,500 -0.40 ▼ -0.54 74,900 75,200 74,000 190 14,155,000
22/02/2024 74,900 0.00 ■■ 0.00 74,900 74,900 74,900 20 1,498,000
21/02/2024 74,900 -0.10 ▼ -0.13 75,000 74,900 74,000 70 5,243,000
20/02/2024 75,000 0.00 ■■ 0.00 75,000 75,200 74,100 610 45,750,000
19/02/2024 75,000 1.40 ▲ 1.87 73,600 75,000 73,600 810 60,750,000
16/02/2024 73,600 0.10 ▲ 0.14 73,500 74,100 73,500 1,350 99,360,000
15/02/2024 73,500 0.60 ▲ 0.82 72,900 73,500 72,300 2,820 207,270,000
07/02/2024 72,900 0.10 ▲ 0.14 72,800 73,000 72,400 1,160 84,564,000
06/02/2024 72,800 -0.20 ▼ -0.27 73,000 74,300 72,800 580 42,224,000
05/02/2024 73,000 -1.70 ▼ -2.33 74,700 74,000 72,700 290 21,170,000
02/02/2024 74,700 0.30 ▲ 0.40 74,400 74,900 74,500 250 18,675,000
01/02/2024 74,400 1.20 ▲ 1.61 73,200 74,500 73,300 390 29,016,000
31/01/2024 73,200 1.10 ▲ 1.50 72,100 75,500 73,100 620 45,384,000
30/01/2024 72,100 -0.10 ▼ -0.14 72,200 73,000 72,100 1,010 72,821,000
29/01/2024 72,200 0.90 ▲ 1.25 71,300 72,200 71,000 310 22,382,000
19/01/2024 70,700 0.30 ▲ 0.42 70,400 70,700 70,100 300 21,210,000
18/01/2024 70,400 0.90 ▲ 1.28 69,500 70,400 69,500 580 40,832,000
17/01/2024 69,500 0.90 ▲ 1.29 68,600 69,500 68,100 50 3,475,000
16/01/2024 68,600 -0.40 ▼ -0.58 69,000 68,600 68,000 260 17,836,000
15/01/2024 69,000 0.50 ▲ 0.72 68,500 69,000 68,500 180 12,420,000
12/01/2024 68,500 -0.40 ▼ -0.58 68,900 68,600 68,500 720 49,320,000
11/01/2024 68,900 0.20 ▲ 0.29 68,700 68,900 68,000 170 11,713,000
10/01/2024 68,700 -0.10 ▼ -0.15 68,800 68,700 68,000 180 12,366,000
09/01/2024 68,800 -0.10 ▼ -0.15 68,900 69,400 68,800 530 36,464,000
08/01/2024 68,900 -0.10 ▼ -0.15 69,000 69,000 68,900 180 12,402,000
05/01/2024 69,000 0.50 ▲ 0.72 68,500 69,000 67,100 1,060 73,140,000
04/01/2024 68,500 -0.20 ▼ -0.29 68,700 68,700 68,500 80 5,480,000
03/01/2024 68,700 -0.10 ▼ -0.15 68,800 68,800 68,700 450 30,915,000
02/01/2024 68,800 0.70 ▲ 1.02 68,100 68,800 68,000 100 6,880,000
29/12/2023 68,100 0.10 ▲ 0.15 68,000 68,900 68,100 340 23,154,000
28/12/2023 68,000 -0.20 ▼ -0.29 68,200 68,200 68,000 80 5,440,000
27/12/2023 68,200 -0.60 ▼ -0.88 68,800 68,500 68,000 110 7,502,000
26/12/2023 68,800 -0.70 ▼ -1.02 69,500 69,000 68,800 110 7,568,000
25/12/2023 69,500 0.30 ▲ 0.43 69,200 69,500 69,500 30 2,085,000
22/12/2023 69,200 0.20 ▲ 0.29 69,000 69,300 69,100 780 53,976,000
21/12/2023 69,000 -0.80 ▼ -1.16 69,800 69,000 69,000 10 690,000
20/12/2023 69,800 0.80 ▲ 1.15 69,000 69,800 69,000 70 4,886,000
19/12/2023 69,000 0.00 ■■ 0.00 69,000 70,000 68,900 450 31,050,000
18/12/2023 71,000 0.70 ▲ 0.99 70,300 71,000 70,300 180 12,780,000
15/12/2023 70,300 0.30 ▲ 0.43 70,000 71,100 70,300 1,290 90,687,000
14/12/2023 70,000 0.90 ▲ 1.29 69,100 70,900 69,600 180 12,600,000
13/12/2023 69,600 0.50 ▲ 0.72 69,100 0 0 960 66,816,000
12/12/2023 69,100 -1.60 ▼ -2.32 70,700 71,000 69,000 510 35,241,000
08/12/2023 70,700 0.00 ■■ 0.00 70,700 70,700 70,000 420 29,694,000
07/12/2023 70,700 -0.20 ▼ -0.28 70,900 71,000 70,700 80 5,656,000
06/12/2023 70,900 -0.10 ▼ -0.14 71,000 71,000 70,900 40 2,836,000
05/12/2023 71,000 0.10 ▲ 0.14 70,900 71,000 71,000 10 710,000
04/12/2023 70,900 1.30 ▲ 1.83 69,600 71,000 69,200 220 15,598,000
02/12/2023 69,600 -1.40 ▼ -2.01 71,000 0 0 40 2,784,000
01/12/2023 69,600 -1.40 ▼ -2.01 71,000 0 0 40 2,784,000
29/11/2023 71,000 1.20 ▲ 1.69 69,800 71,000 71,000 10 710,000
27/11/2023 69,800 -0.20 ▼ -0.29 70,000 70,000 69,800 110 7,678,000
24/11/2023 70,000 -1.30 ▼ -1.86 71,300 70,000 70,000 10 700,000
23/11/2023 71,300 0.40 ▲ 0.56 70,900 71,400 71,300 50 3,565,000
22/11/2023 70,900 0.30 ▲ 0.42 70,600 71,000 70,900 310 21,979,000
21/11/2023 70,600 -0.40 ▼ -0.57 71,000 71,000 70,100 460 32,476,000
20/11/2023 71,000 0.40 ▲ 0.56 70,600 71,000 70,600 670 47,570,000
17/11/2023 70,600 -0.10 ▼ -0.14 70,700 70,600 70,600 10 706,000
16/11/2023 70,700 -0.30 ▼ -0.42 71,000 70,700 68,000 50 3,535,000
15/11/2023 71,000 0.30 ▲ 0.42 70,700 71,000 71,000 30 2,130,000
14/11/2023 70,700 -0.10 ▼ -0.14 70,800 71,200 70,000 90 6,363,000
13/11/2023 70,800 0.00 ■■ 0.00 70,800 70,800 70,800 120 8,496,000
10/11/2023 70,800 0.80 ▲ 1.13 70,000 70,800 70,800 10 708,000
09/11/2023 70,000 0.50 ▲ 0.71 69,500 70,000 69,900 380 26,600,000
08/11/2023 69,500 -0.40 ▼ -0.58 69,900 70,000 69,500 150 10,425,000
07/11/2023 69,900 0.30 ▲ 0.43 69,600 70,000 69,100 340 23,766,000
06/11/2023 69,600 0.00 ■■ 0.00 69,600 70,000 69,600 150 10,440,000
03/11/2023 69,600 -0.40 ▼ -0.57 70,000 70,700 69,500 270 18,792,000
02/11/2023 70,000 1.90 ▲ 2.71 68,100 70,100 68,000 310 21,700,000
01/11/2023 68,100 0.10 ▲ 0.15 68,000 68,500 67,500 220 14,982,000
31/10/2023 68,000 -1.00 ▼ -1.47 69,000 68,200 68,000 140 9,520,000
30/10/2023 69,000 0.00 ■■ 0.00 69,000 69,000 68,100 220 15,180,000
27/10/2023 69,000 -1.00 ▼ -1.45 70,000 69,900 69,000 80 5,520,000
26/10/2023 70,000 -1.20 ▼ -1.71 71,200 70,000 68,700 950 66,500,000
25/10/2023 71,200 -0.10 ▼ -0.14 71,300 71,200 71,200 80 5,696,000
24/10/2023 71,300 0.20 ▲ 0.28 71,100 71,300 71,300 20 1,426,000
23/10/2023 71,100 0.00 ■■ 0.00 71,100 72,300 71,100 50 3,555,000
20/10/2023 71,100 1.10 ▲ 1.55 70,000 71,600 70,200 670 47,637,000
19/10/2023 70,000 -1.20 ▼ -1.71 71,200 71,800 70,000 40 2,800,000
18/10/2023 71,200 -1.70 ▼ -2.39 72,900 72,500 71,200 180 12,816,000
17/10/2023 72,900 0.20 ▲ 0.27 72,700 73,300 71,200 40 2,916,000
16/10/2023 72,700 0.90 ▲ 1.24 71,800 72,700 72,000 240 17,448,000
13/10/2023 71,800 -0.20 ▼ -0.28 72,000 71,800 71,000 110 7,898,000
12/10/2023 72,000 1.00 ▲ 1.39 71,000 72,000 71,900 20 1,440,000
11/10/2023 71,000 -0.50 ▼ -0.70 71,500 72,200 70,600 360 25,560,000
10/10/2023 71,500 0.00 ■■ 0.00 71,500 72,200 70,500 310 22,165,000
09/10/2023 71,500 1.00 ▲ 1.40 70,500 71,500 71,500 790 56,485,000
06/10/2023 70,500 0.00 ■■ 0.00 70,500 70,500 69,800 140 9,870,000
05/10/2023 70,500 0.00 ■■ 0.00 70,500 70,500 70,400 60 4,230,000
04/10/2023 70,500 0.50 ▲ 0.71 70,000 70,500 69,900 370 26,085,000
03/10/2023 70,000 -1.00 ▼ -1.43 71,000 71,100 70,000 750 52,500,000
02/10/2023 71,000 -0.70 ▼ -0.99 71,700 71,500 66,700 610 43,310,000
29/09/2023 71,700 -0.10 ▼ -0.14 71,800 72,000 71,700 1,370 98,229,000
28/09/2023 71,800 0.00 ■■ 0.00 71,800 71,900 71,700 400 28,720,000
27/09/2023 71,800 -0.70 ▼ -0.97 72,500 72,000 70,100 2,220 159,396,000
26/09/2023 72,500 -0.30 ▼ -0.41 72,800 72,800 72,000 380 27,550,000
22/09/2023 73,000 -0.60 ▼ -0.82 73,600 73,700 73,000 1,760 128,480,000
21/09/2023 73,600 -0.60 ▼ -0.82 74,200 73,600 73,600 10 736,000
20/09/2023 74,200 0.10 ▲ 0.13 74,100 74,200 74,000 320 23,744,000
19/09/2023 74,100 0.00 ■■ 0.00 74,100 74,100 73,300 90 6,669,000
18/09/2023 74,100 -0.70 ▼ -0.94 74,800 74,500 73,900 290 21,489,000
15/09/2023 74,800 0.00 ■■ 0.00 74,800 75,000 71,500 160 11,968,000
14/09/2023 74,800 0.20 ▲ 0.27 74,600 74,800 74,300 430 32,164,000
13/09/2023 74,600 0.10 ▲ 0.13 74,500 74,600 74,200 180 13,428,000
12/09/2023 74,500 0.00 ■■ 0.00 74,500 74,500 74,400 100 7,450,000
11/09/2023 74,500 0.00 ■■ 0.00 74,500 74,600 74,000 210 15,645,000
08/09/2023 74,500 -0.10 ▼ -0.13 74,600 75,200 74,500 60 4,470,000
07/09/2023 74,600 0.30 ▲ 0.40 74,300 74,700 74,000 580 43,268,000
06/09/2023 74,300 0.00 ■■ 0.00 74,300 74,300 72,600 2,020 150,086,000
05/09/2023 74,300 0.00 ■■ 0.00 74,300 74,800 74,000 210 15,603,000
31/08/2023 74,300 0.30 ▲ 0.40 74,000 74,400 74,000 200 14,860,000
30/08/2023 74,000 -0.10 ▼ -0.14 74,100 74,100 74,000 100 7,400,000
29/08/2023 74,100 0.30 ▲ 0.40 73,800 74,100 73,500 430 31,863,000
28/08/2023 73,800 0.10 ▲ 0.14 73,700 73,800 73,400 350 25,830,000
24/08/2023 73,700 1.70 ▲ 2.31 72,000 73,700 71,900 650 47,905,000
23/08/2023 72,000 0.10 ▲ 0.14 71,900 73,000 72,000 420 30,240,000
22/08/2023 71,900 0.30 ▲ 0.42 71,600 72,600 71,600 1,840 132,296,000
21/08/2023 71,600 0.10 ▲ 0.14 71,500 73,000 71,500 2,460 176,136,000
18/08/2023 71,500 -4.00 ▼ -5.59 75,500 75,400 71,500 3,610 258,115,000
17/08/2023 75,500 0.00 ■■ 0.00 75,500 75,500 73,500 1,040 78,520,000
16/08/2023 75,500 -0.50 ▼ -0.66 76,000 76,500 74,500 1,450 109,475,000
15/08/2023 76,000 0.00 ■■ 0.00 76,000 76,000 75,300 1,010 76,760,000
14/08/2023 76,000 0.00 ■■ 0.00 76,000 76,400 76,000 330 25,080,000
11/08/2023 76,000 -0.40 ▼ -0.53 76,400 76,400 76,000 180 13,680,000
10/08/2023 76,400 0.40 ▲ 0.52 76,000 77,000 76,000 1,440 110,016,000
09/08/2023 76,000 0.00 ■■ 0.00 76,000 77,000 75,000 1,060 80,560,000
08/08/2023 76,000 -0.90 ▼ -1.18 76,900 77,000 75,400 710 53,960,000
07/08/2023 76,900 1.90 ▲ 2.47 75,000 76,900 75,000 3,160 243,004,000
04/08/2023 75,000 0.00 ■■ 0.00 75,000 75,900 74,300 790 59,250,000
03/08/2023 75,000 0.00 ■■ 0.00 75,000 75,300 74,000 750 56,250,000
02/08/2023 75,000 1.20 ▲ 1.60 73,800 75,300 73,400 1,800 135,000,000
01/08/2023 73,800 -2.20 ▼ -2.98 76,000 76,200 73,700 1,610 118,818,000
31/07/2023 76,000 1.10 ▲ 1.45 74,900 79,000 73,200 2,870 218,120,000
28/07/2023 74,900 -0.90 ▼ -1.20 75,800 74,900 73,200 1,700 127,330,000
27/07/2023 75,800 -3.20 ▼ -4.22 79,000 80,400 74,000 4,800 363,840,000
26/07/2023 79,000 1.50 ▲ 1.90 77,500 80,700 78,100 1,630 128,770,000
25/07/2023 77,500 2.60 ▲ 3.35 74,900 80,100 75,000 4,540 351,850,000
24/07/2023 74,900 2.40 ▲ 3.20 72,500 76,000 73,000 3,700 277,130,000
21/07/2023 72,500 -0.50 ▼ -0.69 73,000 72,800 71,200 680 49,300,000
20/07/2023 73,000 1.00 ▲ 1.37 72,000 74,000 71,500 810 59,130,000
19/07/2023 72,000 0.00 ■■ 0.00 72,000 72,300 70,200 230 16,560,000
18/07/2023 72,000 0.00 ■■ 0.00 72,000 72,400 72,000 80 5,760,000
17/07/2023 72,000 1.20 ▲ 1.67 70,800 72,500 71,400 2,000 144,000,000
14/07/2023 70,800 0.60 ▲ 0.85 70,200 71,200 69,600 380 26,904,000
13/07/2023 70,200 -0.60 ▼ -0.85 70,800 70,900 69,800 90 6,318,000
12/07/2023 70,800 0.10 ▲ 0.14 70,700 71,000 69,700 650 46,020,000
11/07/2023 70,700 0.80 ▲ 1.13 69,900 70,900 69,800 410 28,987,000
10/07/2023 69,900 1.00 ▲ 1.43 68,900 70,000 68,900 2,380 166,362,000
07/07/2023 68,900 -0.30 ▼ -0.44 69,200 69,400 68,900 1,560 107,484,000
06/07/2023 69,200 0.50 ▲ 0.72 68,700 69,200 68,800 680 47,056,000
05/07/2023 68,700 0.10 ▲ 0.15 68,600 69,400 68,600 1,150 79,005,000
04/07/2023 68,600 -0.60 ▼ -0.87 69,200 69,200 68,600 900 61,740,000
03/07/2023 69,200 0.00 ■■ 0.00 69,200 69,400 69,200 1,120 77,504,000
30/06/2023 69,200 0.70 ▲ 1.01 68,500 69,300 68,800 270 18,684,000
29/06/2023 68,500 -0.40 ▼ -0.58 68,900 68,900 68,500 40 2,740,000
28/06/2023 68,900 -0.50 ▼ -0.73 69,400 69,500 68,700 620 42,718,000
27/06/2023 69,400 0.00 ■■ 0.00 69,400 69,500 69,400 440 30,536,000
26/06/2023 69,400 -0.20 ▼ -0.29 69,600 69,500 69,000 220 15,268,000
23/06/2023 69,600 0.00 ■■ 0.00 69,600 70,200 69,000 560 38,976,000
22/06/2023 71,600 0.30 ▲ 0.42 71,300 71,600 70,500 820 58,712,000
21/06/2023 71,300 1.30 ▲ 1.82 70,000 71,300 70,500 1,290 91,977,000
20/06/2023 70,000 -0.20 ▼ -0.29 70,200 70,500 70,000 450 31,500,000
19/06/2023 70,200 -0.50 ▼ -0.71 70,700 70,700 69,100 480 33,696,000
16/06/2023 70,700 0.30 ▲ 0.42 70,400 70,700 70,100 90 6,363,000
15/06/2023 70,400 0.00 ■■ 0.00 70,400 70,400 69,900 2,290 161,216,000
14/06/2023 70,400 0.30 ▲ 0.43 70,100 70,500 70,100 680 47,872,000
13/06/2023 70,100 0.20 ▲ 0.29 69,900 70,300 70,000 1,740 121,974,000
12/06/2023 69,900 0.30 ▲ 0.43 69,600 70,000 69,500 890 62,211,000
09/06/2023 69,600 0.20 ▲ 0.29 69,400 69,600 69,000 680 47,328,000
08/06/2023 69,400 0.10 ▲ 0.14 69,300 69,800 69,300 830 57,602,000
07/06/2023 69,300 0.00 ■■ 0.00 69,300 69,500 69,000 3,190 221,067,000
06/06/2023 69,300 0.00 ■■ 0.00 69,300 69,400 69,100 210 14,553,000
05/06/2023 69,300 0.00 ■■ 0.00 69,300 69,500 69,000 710 49,203,000
02/06/2023 69,300 0.70 ▲ 1.01 68,600 69,700 68,600 2,310 160,083,000
01/06/2023 68,600 1.40 ▲ 2.04 67,200 68,700 67,200 750 51,450,000
31/05/2023 67,200 -2.20 ▼ -3.27 69,400 69,200 64,600 13,560 911,232,000
30/05/2023 69,400 0.10 ▲ 0.14 69,300 69,500 69,000 1,370 95,078,000
29/05/2023 69,300 -0.10 ▼ -0.14 69,400 69,300 68,600 1,340 92,862,000
26/05/2023 69,400 -0.90 ▼ -1.30 70,300 70,000 68,000 5,690 394,886,000
25/05/2023 70,300 0.30 ▲ 0.43 70,000 70,300 69,000 110 7,733,000
24/05/2023 70,000 -0.50 ▼ -0.71 70,500 70,800 68,000 2,310 161,700,000
23/05/2023 70,500 0.40 ▲ 0.57 70,100 70,500 70,000 110 7,755,000
22/05/2023 70,100 -0.80 ▼ -1.14 70,900 70,800 70,000 130 9,113,000
19/05/2023 70,900 0.00 ■■ 0.00 70,900 71,500 69,900 1,030 73,027,000
18/05/2023 70,900 1.50 ▲ 2.12 69,400 74,000 69,300 780 55,302,000
17/05/2023 69,400 0.00 ■■ 0.00 69,400 69,400 68,700 300 20,820,000
16/05/2023 69,400 0.00 ■■ 0.00 69,400 69,400 68,900 410 28,454,000
15/05/2023 69,400 -0.10 ▼ -0.14 69,500 69,400 68,800 1,270 88,138,000
12/05/2023 69,500 0.00 ■■ 0.00 69,500 69,600 69,000 2,030 141,085,000
11/05/2023 69,500 0.00 ■■ 0.00 69,500 69,700 68,900 2,770 192,515,000
10/05/2023 69,500 -0.30 ▼ -0.43 69,800 69,800 69,200 750 52,125,000
09/05/2023 69,800 0.20 ▲ 0.29 69,600 69,800 68,900 700 48,860,000
08/05/2023 69,600 0.50 ▲ 0.72 69,100 70,000 69,000 1,750 121,800,000
05/05/2023 69,100 -0.70 ▼ -1.01 69,800 70,200 69,100 180 12,438,000
04/05/2023 69,800 -0.60 ▼ -0.86 70,400 70,900 69,000 780 54,444,000
28/04/2023 70,400 0.60 ▲ 0.85 69,800 71,000 69,000 2,450 172,480,000
27/04/2023 69,800 -0.20 ▼ -0.29 70,000 70,000 69,000 3,000 209,400,000
26/04/2023 70,000 -0.20 ▼ -0.29 70,200 70,000 69,500 650 45,500,000
25/04/2023 70,200 -0.20 ▼ -0.28 70,400 70,400 69,700 2,310 162,162,000
24/04/2023 70,400 -0.10 ▼ -0.14 70,500 70,400 70,000 2,910 204,864,000
21/04/2023 70,500 0.00 ■■ 0.00 70,500 70,600 69,800 1,820 128,310,000
20/04/2023 70,500 0.50 ▲ 0.71 70,000 70,500 69,700 1,890 133,245,000
19/04/2023 70,000 -0.70 ▼ -1.00 70,700 70,700 69,900 3,030 212,100,000
18/04/2023 70,700 -0.10 ▼ -0.14 70,800 70,700 70,000 100 7,070,000
17/04/2023 70,800 -0.80 ▼ -1.13 71,600 71,000 69,800 1,040 73,632,000
14/04/2023 71,600 -1.20 ▼ -1.68 72,800 72,700 70,000 5,580 399,528,000
13/04/2023 72,800 -0.90 ▼ -1.24 73,700 74,000 70,500 970 70,616,000
12/04/2023 73,700 0.80 ▲ 1.09 72,900 74,000 69,600 3,720 274,164,000
11/04/2023 72,900 0.00 ■■ 0.00 72,900 73,800 70,000 2,320 169,128,000
10/04/2023 72,900 -1.10 ▼ -1.51 74,000 74,000 70,000 880 64,152,000
07/04/2023 74,000 1.00 ▲ 1.35 73,000 74,300 72,000 260 19,240,000
06/04/2023 73,000 -1.10 ▼ -1.51 74,100 74,400 73,000 450 32,850,000
05/04/2023 74,100 -0.30 ▼ -0.40 74,400 74,900 71,300 140 10,374,000
04/04/2023 74,400 1.90 ▲ 2.55 72,500 74,400 71,000 20 1,488,000
03/04/2023 72,500 -1.50 ▼ -2.07 74,000 73,400 70,600 340 24,650,000
31/03/2023 74,000 3.20 ▲ 4.32 70,800 75,700 70,600 1,460 108,040,000
30/03/2023 70,800 0.80 ▲ 1.13 70,000 71,000 69,800 270 19,116,000
29/03/2023 70,000 0.00 ■■ 0.00 70,000 70,200 69,500 350 24,500,000
28/03/2023 70,000 -0.10 ▼ -0.14 70,100 70,000 70,000 240 16,800,000
27/03/2023 70,100 -4.30 ▼ -6.13 74,400 70,100 69,600 120 8,412,000
24/03/2023 70,200 -3.30 ▼ -4.70 73,500 70,200 69,800 60 4,212,000
22/03/2023 70,500 -0.10 ▼ -0.14 70,600 70,500 70,000 30 2,115,000
21/03/2023 70,600 0.90 ▲ 1.27 69,700 72,000 69,600 30 2,118,000
20/03/2023 69,700 -0.70 ▼ -1.00 70,400 70,600 69,500 100 6,970,000
17/03/2023 70,400 0.40 ▲ 0.57 70,000 70,500 69,400 170 11,968,000
16/03/2023 70,000 0.60 ▲ 0.86 69,400 70,000 69,600 190 13,300,000
15/03/2023 69,400 -1.10 ▼ -1.59 70,500 70,400 69,400 270 18,738,000
14/03/2023 70,500 0.00 ■■ 0.00 70,500 70,600 70,100 160 11,280,000
13/03/2023 70,500 -0.10 ▼ -0.14 70,600 70,700 68,000 860 60,630,000
10/03/2023 70,600 -0.10 ▼ -0.14 70,700 70,800 70,000 370 26,122,000
09/03/2023 70,700 -0.10 ▼ -0.14 70,800 70,800 70,000 970 68,579,000
07/03/2023 70,800 0.00 ■■ 0.00 70,800 70,800 70,000 210 14,868,000
06/03/2023 70,800 -0.10 ▼ -0.14 70,900 70,800 70,100 100 7,080,000
03/03/2023 70,900 0.00 ■■ 0.00 70,900 70,900 70,900 10 709,000
02/03/2023 70,900 -0.10 ▼ -0.14 71,000 70,900 70,200 60 4,254,000
01/03/2023 71,000 -0.20 ▼ -0.28 71,200 71,000 71,000 180 12,780,000
28/02/2023 71,200 0.00 ■■ 0.00 71,200 71,200 70,000 670 47,704,000
27/02/2023 71,200 -0.30 ▼ -0.42 71,500 71,600 70,300 390 27,768,000
24/02/2023 71,500 0.90 ▲ 1.26 70,600 71,500 70,000 560 40,040,000
23/02/2023 70,600 -1.30 ▼ -1.84 71,900 71,400 70,000 480 33,888,000
21/02/2023 71,900 1.60 ▲ 2.23 70,300 71,900 69,800 830 59,677,000
20/02/2023 70,300 -0.20 ▼ -0.28 70,500 70,500 70,300 40 2,812,000
17/02/2023 70,500 0.40 ▲ 0.57 70,100 71,000 70,000 1,730 121,965,000
16/02/2023 70,100 -0.60 ▼ -0.86 70,700 71,800 70,000 550 38,555,000
15/02/2023 70,700 0.00 ■■ 0.00 70,700 70,900 70,000 530 37,471,000
14/02/2023 70,700 0.10 ▲ 0.14 70,600 70,700 69,800 200 14,140,000
13/02/2023 70,600 0.20 ▲ 0.28 70,400 71,500 69,700 110 7,766,000
10/02/2023 70,400 0.00 ■■ 0.00 70,400 70,400 70,000 110 7,744,000
09/02/2023 70,400 -0.30 ▼ -0.43 70,700 70,800 70,000 690 48,576,000
08/02/2023 70,700 0.00 ■■ 0.00 70,700 70,700 69,900 20 1,414,000
07/02/2023 70,700 -0.10 ▼ -0.14 70,800 71,000 69,800 360 25,452,000
06/02/2023 70,800 1.20 ▲ 1.69 69,600 70,800 69,700 80 5,664,000
03/02/2023 69,600 -1.40 ▼ -2.01 71,000 69,700 69,500 90 6,264,000
02/02/2023 71,000 -0.50 ▼ -0.70 71,500 71,800 70,000 690 48,990,000
01/02/2023 71,500 2.40 ▲ 3.36 69,100 73,900 69,200 800 57,200,000
31/01/2023 69,100 -2.10 ▼ -3.04 71,200 71,900 69,100 2,530 174,823,000
30/01/2023 71,200 -0.20 ▼ -0.28 71,400 72,400 69,600 2,050 145,960,000
27/01/2023 71,400 0.40 ▲ 0.56 71,000 73,000 70,000 1,920 137,088,000
19/01/2023 71,000 0.30 ▲ 0.42 70,700 71,500 70,000 2,020 143,420,000
18/01/2023 70,700 -0.20 ▼ -0.28 70,900 70,700 70,700 80 5,656,000
17/01/2023 70,900 1.30 ▲ 1.83 69,600 71,700 69,500 440 31,196,000
16/01/2023 69,600 -1.00 ▼ -1.44 70,600 72,500 69,500 70 4,872,000
13/01/2023 70,600 -0.30 ▼ -0.42 70,900 72,100 70,600 130 9,178,000
12/01/2023 70,900 0.80 ▲ 1.13 70,100 71,900 70,000 150 10,635,000
11/01/2023 70,100 -2.10 ▼ -3.00 72,200 72,700 70,000 860 60,286,000
10/01/2023 72,200 0.20 ▲ 0.28 72,000 72,300 70,400 580 41,876,000
09/01/2023 72,000 -0.80 ▼ -1.11 72,800 72,000 70,500 140 10,080,000
06/01/2023 72,800 0.00 ■■ 0.00 72,800 73,700 71,500 120 8,736,000
05/01/2023 72,800 1.40 ▲ 1.92 71,400 74,000 70,500 310 22,568,000
04/01/2023 71,400 -0.40 ▼ -0.56 71,800 71,400 69,600 260 18,564,000
03/01/2023 71,800 -0.10 ▼ -0.14 71,900 71,800 70,000 70 5,026,000
30/12/2022 71,900 -1.00 ▼ -1.39 72,900 72,900 69,200 450 32,355,000
29/12/2022 72,900 1.50 ▲ 2.06 71,400 72,900 68,500 810 59,049,000
28/12/2022 71,400 0.60 ▲ 0.84 70,800 73,000 71,400 90 6,426,000
27/12/2022 70,800 1.90 ▲ 2.68 68,900 71,400 65,200 1,580 111,864,000
26/12/2022 71,900 -0.90 ▼ -1.25 72,800 73,500 71,600 750 53,925,000
23/12/2022 72,800 0.40 ▲ 0.55 72,400 73,200 72,000 280 20,384,000
22/12/2022 72,400 0.40 ▲ 0.55 72,000 73,400 70,800 200 14,480,000
21/12/2022 72,000 -1.80 ▼ -2.50 73,800 73,000 72,000 570 41,040,000
20/12/2022 73,800 0.00 ■■ 0.00 73,800 73,800 72,000 350 25,830,000
19/12/2022 73,800 0.40 ▲ 0.54 73,400 73,800 73,000 420 30,996,000
15/12/2022 72,600 0.10 ▲ 0.14 72,500 73,000 71,800 1,210 87,846,000
14/12/2022 72,500 1.40 ▲ 1.93 71,100 72,500 72,000 500 36,250,000
13/12/2022 71,100 0.00 ■■ 0.00 71,100 72,700 70,100 70 4,977,000
12/12/2022 71,100 1.10 ▲ 1.55 70,000 71,500 70,000 570 40,527,000
11/12/2022 70,000 -0.20 ▼ -0.29 70,200 70,000 69,200 140 9,800,000
09/12/2022 70,000 -0.20 ▼ -0.29 70,200 70,000 69,200 140 9,800,000
08/12/2022 70,200 -0.30 ▼ -0.43 70,500 70,500 69,600 180 12,636,000
07/12/2022 70,500 -0.40 ▼ -0.57 70,900 70,500 69,600 370 26,085,000
06/12/2022 70,900 0.40 ▲ 0.56 70,500 72,700 69,700 530 37,577,000
05/12/2022 70,500 -1.00 ▼ -1.42 71,500 71,500 70,200 1,300 91,650,000
04/12/2022 71,500 -0.90 ▼ -1.26 72,400 72,400 70,100 140 10,010,000
02/12/2022 71,500 -0.90 ▼ -1.26 72,400 72,400 70,100 140 10,010,000
01/12/2022 72,400 0.00 ■■ 0.00 72,400 74,600 70,700 1,130 81,812,000
30/11/2022 72,400 2.70 ▲ 3.73 69,700 73,800 69,100 1,660 120,184,000
29/11/2022 69,700 1.10 ▲ 1.58 68,600 69,900 67,600 1,440 100,368,000
28/11/2022 68,600 1.80 ▲ 2.62 66,800 68,900 67,100 530 36,358,000
27/11/2022 66,800 0.00 ■■ 0.00 66,800 67,100 66,500 270 18,036,000
25/11/2022 66,800 0.00 ■■ 0.00 66,800 67,100 66,500 270 18,036,000
24/11/2022 66,800 -1.20 ▼ -1.80 68,000 67,500 63,400 980 65,464,000
23/11/2022 68,000 -1.00 ▼ -1.47 69,000 68,900 67,100 550 37,400,000
22/11/2022 69,000 -0.50 ▼ -0.72 69,500 70,800 65,100 1,200 82,800,000
21/11/2022 69,500 0.10 ▲ 0.14 69,400 72,000 69,500 520 36,140,000
20/11/2022 69,400 -3.10 ▼ -4.47 72,500 70,800 65,100 420 29,148,000
18/11/2022 69,400 -3.10 ▼ -4.47 72,500 70,800 65,100 420 29,148,000
17/11/2022 68,300 -4.20 ▼ -6.15 72,500 72,800 67,500 1,200 81,960,000
16/11/2022 72,500 3.10 ▲ 4.28 69,400 74,200 64,600 3,650 264,625,000
15/11/2022 69,400 -0.60 ▼ -0.86 70,000 69,700 65,100 1,070 74,258,000
14/11/2022 70,000 0.00 ■■ 0.00 70,000 70,600 68,800 150 10,500,000
13/11/2022 70,000 -0.50 ▼ -0.71 70,500 71,000 70,000 320 22,400,000
11/11/2022 70,000 -0.50 ▼ -0.71 70,500 71,000 70,000 320 22,400,000
10/11/2022 70,500 -2.80 ▼ -3.97 73,300 73,000 70,000 300 21,150,000
09/11/2022 73,300 1.80 ▲ 2.46 71,500 73,300 71,000 1,080 79,164,000
08/11/2022 74,500 3.00 ▲ 4.03 71,500 74,500 70,000 940 70,030,000
07/11/2022 71,500 -1.40 ▼ -1.96 72,900 74,500 71,300 1,440 102,960,000
04/11/2022 72,900 -0.90 ▼ -1.23 73,800 73,000 72,000 140 10,206,000
03/11/2022 73,800 0.80 ▲ 1.08 73,000 73,800 73,800 10 738,000
02/11/2022 73,000 -0.50 ▼ -0.68 73,500 73,300 73,000 310 22,630,000
01/11/2022 73,500 -0.30 ▼ -0.41 73,800 74,000 73,500 240 17,640,000
31/10/2022 73,800 -0.20 ▼ -0.27 74,000 75,900 72,600 640 47,232,000
28/10/2022 74,000 0.00 ■■ 0.00 74,000 74,000 72,500 1,000 74,000,000
27/10/2022 74,000 -0.90 ▼ -1.22 74,900 75,500 71,000 90 6,660,000
26/10/2022 74,400 0.90 ▲ 1.21 73,500 74,400 70,500 360 26,784,000
25/10/2022 74,900 1.40 ▲ 1.87 73,500 74,900 73,000 60 4,494,000
24/10/2022 73,500 -0.50 ▼ -0.68 74,000 76,300 73,000 680 49,980,000
21/10/2022 74,000 -2.60 ▼ -3.51 76,600 75,600 74,000 1,000 74,000,000
20/10/2022 76,600 -0.10 ▼ -0.13 76,700 76,600 74,500 350 26,810,000
19/10/2022 76,700 1.70 ▲ 2.22 75,000 77,300 75,200 880 67,496,000
18/10/2022 75,000 -0.10 ▼ -0.13 75,100 75,200 74,600 1,000 75,000,000
17/10/2022 75,100 0.00 ■■ 0.00 75,100 77,700 74,000 860 64,586,000
16/10/2022 75,100 0.90 ▲ 1.20 74,200 76,900 74,100 1,120 84,112,000
14/10/2022 75,100 0.90 ▲ 1.20 74,200 76,900 74,100 1,120 84,112,000
13/10/2022 74,200 -1.10 ▼ -1.48 75,300 75,600 74,000 550 40,810,000
12/10/2022 75,300 -0.40 ▼ -0.53 75,700 75,300 74,000 700 52,710,000
11/10/2022 75,700 1.00 ▲ 1.32 74,700 77,000 74,200 550 41,635,000
07/10/2022 76,900 -1.20 ▼ -1.56 78,100 78,100 75,400 330 25,377,000
06/10/2022 78,100 -2.20 ▼ -2.82 80,300 80,000 78,100 740 57,794,000
05/10/2022 80,300 0.30 ▲ 0.37 80,000 81,300 80,000 1,380 110,814,000
04/10/2022 80,000 1.90 ▲ 2.38 78,100 80,500 78,600 940 75,200,000
03/10/2022 78,100 -3.80 ▼ -4.87 81,900 82,700 78,100 330 25,773,000
02/10/2022 81,900 -0.40 ▼ -0.49 82,300 81,900 80,500 1,250 102,375,000
30/09/2022 81,900 -0.40 ▼ -0.49 82,300 81,900 80,500 1,250 102,375,000
29/09/2022 82,300 -0.10 ▼ -0.12 82,400 82,700 81,000 560 46,088,000
28/09/2022 82,400 -0.40 ▼ -0.49 82,800 82,700 81,500 380 31,312,000
27/09/2022 82,800 -0.10 ▼ -0.12 82,900 83,000 82,000 430 35,604,000
26/09/2022 82,900 -0.60 ▼ -0.72 83,500 83,000 82,000 390 32,331,000
23/09/2022 83,500 0.70 ▲ 0.84 82,800 83,600 83,300 80 6,680,000
22/09/2022 82,800 -0.30 ▼ -0.36 83,100 83,700 82,800 390 32,292,000
21/09/2022 83,100 0.10 ▲ 0.12 83,000 84,200 83,000 100 8,310,000
20/09/2022 83,000 -0.40 ▼ -0.48 83,400 83,000 82,100 380 31,540,000
19/09/2022 83,400 0.50 ▲ 0.60 82,900 84,100 81,800 470 39,198,000
16/09/2022 82,900 0.00 ■■ 0.00 82,900 83,000 82,100 880 72,952,000
15/09/2022 82,900 0.10 ▲ 0.12 82,800 83,000 82,500 1,370 113,573,000
14/09/2022 82,800 -0.10 ▼ -0.12 82,900 82,900 81,600 910 75,348,000
13/09/2022 82,900 0.00 ■■ 0.00 82,900 82,900 82,500 780 64,662,000
12/09/2022 82,900 1.40 ▲ 1.69 81,500 83,300 82,300 440 36,476,000
09/09/2022 82,000 0.50 ▲ 0.61 81,500 82,700 82,000 680 55,760,000
08/09/2022 81,500 0.50 ▲ 0.61 81,000 82,500 81,000 1,370 111,655,000
07/09/2022 81,000 -2.00 ▼ -2.47 83,000 82,900 81,000 550 44,550,000
06/09/2022 83,000 -2.00 ▼ -2.41 85,000 84,800 82,700 280 23,240,000
05/09/2022 85,000 -3.00 ▼ -3.53 88,000 87,600 81,900 14,320 1,217,200,000
04/09/2022 88,000 0.10 ▲ 0.11 87,900 89,900 86,500 1,190 104,720,000
02/09/2022 88,000 0.10 ▲ 0.11 87,900 89,900 86,500 1,190 104,720,000
01/09/2022 88,000 0.10 ▲ 0.11 87,900 89,900 86,500 1,190 104,720,000
31/08/2022 88,000 0.10 ▲ 0.11 87,900 89,900 86,500 1,190 104,720,000
30/08/2022 87,900 1.30 ▲ 1.48 86,600 88,300 86,500 230 20,217,000
29/08/2022 86,600 -1.70 ▼ -1.96 88,300 88,400 86,500 980 84,868,000
28/08/2022 88,300 0.10 ▲ 0.11 88,200 88,500 87,000 1,630 143,929,000
26/08/2022 88,300 0.10 ▲ 0.11 88,200 88,500 87,000 1,630 143,929,000
25/08/2022 88,200 -0.50 ▼ -0.57 88,700 88,900 87,000 3,410 300,762,000
24/08/2022 88,700 -1.10 ▼ -1.24 89,800 88,900 87,000 6,620 587,194,000
23/08/2022 89,800 -0.50 ▼ -0.56 90,300 90,200 88,000 1,540 138,292,000
22/08/2022 90,300 -0.40 ▼ -0.44 90,700 90,300 90,300 50 4,515,000
21/08/2022 90,700 -0.70 ▼ -0.77 91,400 91,000 88,000 4,150 376,405,000
19/08/2022 90,700 -0.70 ▼ -0.77 91,400 91,000 88,000 4,150 376,405,000
18/08/2022 91,400 0.00 ■■ 0.00 91,400 91,800 89,800 2,090 191,026,000
17/08/2022 91,400 0.00 ■■ 0.00 91,400 94,000 90,000 230 21,022,000
16/08/2022 91,400 -0.10 ▼ -0.11 91,500 91,500 91,400 160 14,624,000
15/08/2022 91,500 0.10 ▲ 0.11 91,400 91,800 91,000 300 27,450,000
12/08/2022 91,400 -0.90 ▼ -0.98 92,300 92,000 89,300 1,810 165,434,000
11/08/2022 92,300 1.60 ▲ 1.73 90,700 92,300 90,700 80 7,384,000
10/08/2022 90,700 -1.00 ▼ -1.10 91,700 91,800 90,500 130 11,791,000
09/08/2022 91,700 -0.10 ▼ -0.11 91,800 91,800 90,700 660 60,522,000
08/08/2022 91,800 1.30 ▲ 1.42 90,500 92,900 90,400 490 44,982,000
07/08/2022 90,500 -0.50 ▼ -0.55 91,000 91,000 90,000 370 33,485,000
05/08/2022 90,500 -0.50 ▼ -0.55 91,000 91,000 90,000 370 33,485,000
04/08/2022 91,000 0.00 ■■ 0.00 91,000 91,000 90,700 210 19,110,000
03/08/2022 91,000 -0.10 ▼ -0.11 91,100 91,900 90,100 440 40,040,000
02/08/2022 91,100 -3.30 ▼ -3.62 94,400 94,100 91,100 720 65,592,000
01/08/2022 94,400 0.70 ▲ 0.74 93,700 95,000 91,700 850 80,240,000
31/07/2022 93,700 2.10 ▲ 2.24 91,600 93,700 90,100 2,410 225,817,000
29/07/2022 93,700 2.10 ▲ 2.24 91,600 93,700 90,100 2,410 225,817,000
28/07/2022 91,600 5.20 ▲ 5.68 86,400 91,900 86,400 6,870 629,292,000
27/07/2022 86,400 -0.10 ▼ -0.12 86,500 87,200 84,600 1,310 113,184,000
26/07/2022 86,500 -1.10 ▼ -1.27 87,600 86,500 85,000 350 30,275,000
25/07/2022 87,600 1.20 ▲ 1.37 86,400 91,000 84,000 690 60,444,000
24/07/2022 86,400 -5.60 ▼ -6.48 92,000 89,900 86,400 1,490 128,736,000
22/07/2022 86,400 -5.60 ▼ -6.48 92,000 89,900 86,400 1,490 128,736,000
21/07/2022 92,000 5.60 ▲ 6.09 86,400 92,000 84,500 5,290 486,680,000
20/07/2022 86,400 -0.10 ▼ -0.12 86,500 86,400 85,000 810 69,984,000
19/07/2022 86,500 0.50 ▲ 0.58 86,000 86,800 84,200 410 35,465,000
18/07/2022 86,000 -1.80 ▼ -2.09 87,800 87,600 85,000 120 10,320,000
17/07/2022 87,600 -0.20 ▼ -0.23 87,800 89,700 86,000 480 42,048,000
15/07/2022 87,600 -0.20 ▼ -0.23 87,800 89,700 86,000 480 42,048,000
14/07/2022 87,800 -0.20 ▼ -0.23 88,000 88,000 83,000 600 52,680,000
13/07/2022 88,000 -0.90 ▼ -1.02 88,900 89,000 87,000 1,280 112,640,000
12/07/2022 88,900 -0.30 ▼ -0.34 89,200 89,000 88,000 80 7,112,000
11/07/2022 89,200 1.00 ▲ 1.12 88,200 89,400 88,100 140 12,488,000
10/07/2022 92,200 0.00 ■■ 0.00 92,200 0 0 0 0
08/07/2022 92,200 -0.20 ▼ -0.22 92,400 92,400 90,000 190 17,518,000
07/07/2022 92,200 -0.20 ▼ -0.22 92,400 92,400 90,000 190 17,518,000
06/07/2022 92,400 -0.30 ▼ -0.32 92,700 92,600 92,400 420 38,808,000
05/07/2022 92,700 0.40 ▲ 0.43 92,300 94,000 90,200 650 60,255,000
04/07/2022 92,300 0.50 ▲ 0.54 91,800 92,900 90,900 40 3,692,000
03/07/2022 91,800 -1.70 ▼ -1.85 93,500 92,300 90,000 320 29,376,000
01/07/2022 91,800 -1.70 ▼ -1.85 93,500 92,300 90,000 320 29,376,000
30/06/2022 93,500 1.50 ▲ 1.60 92,000 93,800 92,000 1,000 93,500,000
29/06/2022 92,000 -0.40 ▼ -0.43 92,400 92,400 92,000 170 15,640,000
28/06/2022 92,400 -0.40 ▼ -0.43 92,800 93,400 90,100 250 23,100,000
27/06/2022 92,800 0.00 ■■ 0.00 92,800 93,700 90,000 620 57,536,000
24/06/2022 92,800 0.50 ▲ 0.54 92,300 92,900 92,800 70 6,496,000
23/06/2022 92,300 2.90 ▲ 3.14 89,400 93,200 84,100 1,350 124,605,000
22/06/2022 89,400 0.10 ▲ 0.11 89,300 94,100 87,000 390 34,866,000
21/06/2022 89,300 -2.70 ▼ -3.02 92,000 94,200 89,300 390 34,827,000
20/06/2022 92,000 -3.40 ▼ -3.70 95,400 94,800 90,100 1,020 93,840,000
17/06/2022 95,400 -0.30 ▼ -0.31 95,700 95,600 93,000 130 12,402,000
16/06/2022 95,700 -0.10 ▼ -0.10 95,800 96,500 89,100 290 27,753,000
15/06/2022 95,800 1.50 ▲ 1.57 94,300 97,700 89,000 1,680 160,944,000
14/06/2022 94,300 -3.00 ▼ -3.18 97,300 98,000 94,000 910 85,813,000
13/06/2022 97,300 0.20 ▲ 0.21 97,100 98,900 94,300 920 89,516,000
12/06/2022 97,100 -0.70 ▼ -0.72 97,800 99,000 96,000 460 44,666,000
10/06/2022 97,100 -0.70 ▼ -0.72 97,800 99,000 96,000 460 44,666,000
09/06/2022 97,800 -1.10 ▼ -1.12 98,900 99,900 95,000 250 24,450,000
08/06/2022 98,900 4.10 ▲ 4.15 94,800 100,000 94,000 430 42,527,000
07/06/2022 94,800 -0.10 ▼ -0.11 94,900 95,000 92,000 350 33,180,000
06/06/2022 94,900 1.20 ▲ 1.26 93,700 95,000 93,700 2,280 216,372,000
05/06/2022 93,700 -0.10 ▼ -0.11 93,800 93,800 93,000 450 42,165,000
03/06/2022 93,700 -0.10 ▼ -0.11 93,800 93,800 93,000 450 42,165,000
02/06/2022 93,800 -0.10 ▼ -0.11 93,900 94,000 93,800 330 30,954,000
01/06/2022 93,900 -0.50 ▼ -0.53 94,400 94,100 93,000 650 61,035,000
31/05/2022 94,400 0.60 ▲ 0.64 93,800 94,600 91,500 900 84,960,000
30/05/2022 93,800 1.10 ▲ 1.17 92,700 94,000 92,700 2,650 248,570,000
29/05/2022 92,700 0.40 ▲ 0.43 92,300 92,900 90,000 1,680 155,736,000
27/05/2022 92,700 0.40 ▲ 0.43 92,300 92,900 90,000 1,680 155,736,000
26/05/2022 92,300 2.30 ▲ 2.49 90,000 92,300 87,600 190 17,537,000
25/05/2022 90,000 0.00 ■■ 0.00 90,000 91,800 89,900 880 79,200,000
24/05/2022 90,000 -0.60 ▼ -0.67 90,600 92,200 89,500 860 77,400,000
23/05/2022 90,600 0.80 ▲ 0.88 89,800 91,300 85,000 2,690 243,714,000
22/05/2022 89,800 0.90 ▲ 1.00 88,900 91,400 87,000 1,330 119,434,000
20/05/2022 89,800 0.90 ▲ 1.00 88,900 91,400 87,000 1,330 119,434,000
19/05/2022 88,900 -0.10 ▼ -0.11 89,000 89,000 87,100 200 17,780,000
18/05/2022 89,000 -0.40 ▼ -0.45 89,400 90,000 83,200 1,260 112,140,000
17/05/2022 89,400 2.00 ▲ 2.24 87,400 89,800 86,100 510 45,594,000
16/05/2022 87,400 1.40 ▲ 1.60 86,000 89,900 85,000 860 75,164,000
11/05/2022 92,000 0.00 ■■ 0.00 92,000 92,900 91,000 1,700 156,400,000
10/05/2022 92,000 0.00 ■■ 0.00 92,000 92,000 90,200 2,490 229,080,000
09/05/2022 92,000 -1.00 ▼ -1.09 93,000 94,300 90,500 1,430 131,560,000
29/04/2022 96,700 6.30 ▲ 6.51 90,400 96,700 89,500 940 90,898,000
28/04/2022 90,400 -0.10 ▼ -0.11 90,500 91,300 89,000 2,120 191,648,000
27/04/2022 90,500 0.30 ▲ 0.33 90,200 92,400 90,000 890 80,545,000
26/04/2022 90,200 0.10 ▲ 0.11 90,100 90,300 85,100 390 35,178,000
25/04/2022 90,100 -2.90 ▼ -3.22 93,000 93,000 86,500 1,650 148,665,000
23/04/2022 93,000 -2.00 ▼ -2.15 95,000 95,000 91,000 1,040 96,720,000
22/04/2022 93,000 -2.00 ▼ -2.15 95,000 95,000 91,000 1,040 96,720,000
21/04/2022 95,000 -1.40 ▼ -1.47 96,400 96,000 91,000 1,040 98,800,000
20/04/2022 96,400 -0.40 ▼ -0.41 96,800 97,000 95,000 480 46,272,000
19/04/2022 96,800 -0.80 ▼ -0.83 97,600 98,000 95,700 680 65,824,000
18/04/2022 97,600 1.00 ▲ 1.02 96,600 97,600 95,600 4,230 412,848,000
16/04/2022 96,600 0.00 ■■ 0.00 96,600 96,800 95,400 310 29,946,000
15/04/2022 96,600 0.00 ■■ 0.00 96,600 96,800 95,400 310 29,946,000
14/04/2022 96,600 -0.80 ▼ -0.83 97,400 99,000 96,600 560 54,096,000
13/04/2022 97,400 0.20 ▲ 0.21 97,200 98,000 96,200 340 33,116,000
12/04/2022 97,200 0.00 ■■ 0.00 97,200 99,000 96,200 2,900 281,880,000
08/04/2022 97,200 0.80 ▲ 0.82 96,400 97,400 96,000 1,550 150,660,000
07/04/2022 96,400 0.00 ■■ 0.00 96,400 97,500 95,100 310 29,884,000
06/04/2022 96,400 3.60 ▲ 3.73 92,800 97,800 92,000 3,640 350,896,000
05/04/2022 92,800 0.90 ▲ 0.97 91,900 92,800 90,800 1,110 103,008,000
04/04/2022 91,900 0.40 ▲ 0.44 91,500 91,900 90,700 150 13,785,000
01/04/2022 91,500 -1.30 ▼ -1.42 92,800 92,800 91,500 310 28,365,000
31/03/2022 92,800 0.20 ▲ 0.22 92,600 93,000 90,600 220 20,416,000
30/03/2022 92,600 0.40 ▲ 0.43 92,200 92,700 90,600 560 51,856,000
29/03/2022 92,200 0.10 ▲ 0.11 92,100 93,300 91,500 390 35,958,000
28/03/2022 92,100 0.40 ▲ 0.43 91,700 93,500 90,800 870 80,127,000
25/03/2022 91,700 0.70 ▲ 0.76 91,000 91,900 90,000 930 85,281,000
24/03/2022 91,000 -0.60 ▼ -0.66 91,600 91,400 89,000 2,310 210,210,000
23/03/2022 91,600 -0.30 ▼ -0.33 91,900 92,300 89,200 1,320 120,912,000
22/03/2022 91,900 1.70 ▲ 1.85 90,200 92,400 90,000 540 49,626,000
21/03/2022 90,200 -2.60 ▼ -2.88 92,800 93,000 90,200 850 76,670,000
18/03/2022 92,800 -0.90 ▼ -0.97 93,700 93,000 91,000 280 25,984,000
17/03/2022 93,700 2.20 ▲ 2.35 91,500 95,000 87,000 5,930 555,641,000
16/03/2022 91,500 1.50 ▲ 1.64 90,000 91,700 90,000 2,050 187,575,000
15/03/2022 90,000 -0.70 ▼ -0.78 90,700 91,900 89,000 710 63,900,000
14/03/2022 90,700 0.70 ▲ 0.77 90,000 93,300 86,300 2,090 189,563,000
11/03/2022 90,000 -2.50 ▼ -2.78 92,500 93,800 90,000 940 84,600,000
10/03/2022 92,500 1.60 ▲ 1.73 90,900 92,500 90,100 8,670 801,975,000
09/03/2022 90,900 -3.10 ▼ -3.41 94,000 94,000 90,100 1,370 124,533,000
08/03/2022 94,000 -0.50 ▼ -0.53 94,500 95,000 92,500 1,050 98,700,000
07/03/2022 94,500 5.70 ▲ 6.03 88,800 94,500 90,100 7,730 730,485,000
06/03/2022 88,800 5.80 ▲ 6.53 83,000 88,800 82,000 17,120 1,520,256,000
04/03/2022 88,800 5.80 ▲ 6.53 83,000 88,800 82,000 17,120 1,520,256,000
03/03/2022 83,000 0.30 ▲ 0.36 82,700 83,000 80,700 310 25,730,000
02/03/2022 82,700 0.80 ▲ 0.97 81,900 84,000 81,900 300 24,810,000
01/03/2022 81,900 0.30 ▲ 0.37 81,600 81,900 80,700 750 61,425,000
28/02/2022 81,600 0.60 ▲ 0.74 81,000 81,600 80,500 960 78,336,000
27/02/2022 81,000 1.70 ▲ 2.10 79,300 81,300 79,000 3,500 283,500,000
25/02/2022 81,000 1.70 ▲ 2.10 79,300 81,300 79,000 3,500 283,500,000
24/02/2022 79,300 -2.00 ▼ -2.52 81,300 81,200 78,300 1,350 107,055,000
23/02/2022 81,300 1.80 ▲ 2.21 79,500 82,000 79,000 1,700 138,210,000
22/02/2022 79,500 -0.50 ▼ -0.63 80,000 79,600 78,000 510 40,545,000
21/02/2022 80,000 0.00 ■■ 0.00 80,000 80,900 79,000 900 72,000,000
20/02/2022 80,000 1.00 ▲ 1.25 79,000 80,500 79,300 1,470 117,600,000
18/02/2022 80,000 1.00 ▲ 1.25 79,000 80,500 79,300 1,470 117,600,000
17/02/2022 79,000 -1.50 ▼ -1.90 80,500 81,000 78,300 650 51,350,000
16/02/2022 80,500 -0.50 ▼ -0.62 81,000 80,900 80,000 320 25,760,000
15/02/2022 81,000 2.00 ▲ 2.47 79,000 81,500 79,000 3,620 293,220,000
14/02/2022 79,000 0.00 ■■ 0.00 79,000 79,000 78,400 1,460 115,340,000
11/02/2022 79,000 0.30 ▲ 0.38 78,700 79,700 78,000 2,410 190,390,000
10/02/2022 78,700 1.00 ▲ 1.27 77,700 78,700 77,200 2,150 169,205,000
09/02/2022 77,700 -0.10 ▼ -0.13 77,800 77,800 77,200 1,070 83,139,000
08/02/2022 77,800 -0.10 ▼ -0.13 77,900 78,000 77,000 390 30,342,000
07/02/2022 77,900 0.00 ■■ 0.00 77,900 77,900 77,000 2,770 215,783,000
01/02/2022 77,900 -0.60 ▼ -0.77 78,500 78,300 77,900 370 28,823,000
31/01/2022 77,900 -0.60 ▼ -0.77 78,500 78,300 77,900 370 28,823,000
28/01/2022 77,900 -0.60 ▼ -0.77 78,500 78,300 77,900 370 28,823,000
27/01/2022 78,500 1.50 ▲ 1.91 77,000 78,500 77,000 30 2,355,000
26/01/2022 77,000 0.00 ■■ 0.00 77,000 78,800 77,000 190 14,630,000
25/01/2022 77,000 2.00 ▲ 2.60 75,000 77,500 74,900 300 23,100,000
24/01/2022 75,000 -2.00 ▼ -2.67 77,000 77,000 74,100 1,670 125,250,000
21/01/2022 77,000 0.80 ▲ 1.04 76,200 79,800 75,800 360 27,720,000
20/01/2022 75,800 2.60 ▲ 3.43 73,200 75,800 73,500 1,600 121,280,000
19/01/2022 74,900 0.40 ▲ 0.53 74,500 74,900 73,000 100 7,490,000
18/01/2022 74,600 -2.40 ▼ -3.22 77,000 77,000 71,800 2,520 187,992,000
17/01/2022 78,400 -0.10 ▼ -0.13 78,500 78,900 77,000 130 10,192,000
15/01/2022 78,500 -1.10 ▼ -1.40 79,600 80,700 75,100 2,920 229,220,000
14/01/2022 78,500 -1.10 ▼ -1.40 79,600 80,700 75,100 2,920 229,220,000
13/01/2022 79,600 -0.10 ▼ -0.13 79,700 80,700 78,100 360 28,656,000
12/01/2022 79,700 0.00 ■■ 0.00 79,700 79,700 77,100 910 72,527,000
11/01/2022 79,700 -0.30 ▼ -0.38 80,000 80,000 79,000 1,190 94,843,000
10/01/2022 80,000 0.30 ▲ 0.38 79,700 80,000 79,000 160 12,800,000
09/01/2022 79,700 -0.80 ▼ -1.00 80,500 80,600 79,700 3,070 244,679,000
07/01/2022 79,700 -0.80 ▼ -1.00 80,500 80,600 79,700 3,070 244,679,000
06/01/2022 80,500 0.30 ▲ 0.37 80,200 80,800 79,500 1,390 111,895,000
05/01/2022 80,200 -0.60 ▼ -0.75 80,800 81,000 80,000 810 64,962,000
04/01/2022 80,800 -0.20 ▼ -0.25 81,000 81,000 80,500 2,010 162,408,000
03/01/2022 85,900 0.40 ▲ 0.47 85,500 87,000 85,800 860 73,874,000
31/12/2021 81,000 -1.40 ▼ -1.73 82,400 83,300 80,000 3,050 247,050,000
30/12/2021 84,400 0.60 ▲ 0.71 83,800 84,900 81,000 3,270 275,988,000
29/12/2021 83,800 1.90 ▲ 2.27 81,900 86,000 80,100 1,440 120,672,000
23/12/2021 81,000 -2.00 ▼ -2.47 83,000 82,900 81,000 1,540 124,740,000
22/12/2021 81,000 -2.00 ▼ -2.47 83,000 82,900 81,000 1,540 124,740,000
21/12/2021 83,000 2.80 ▲ 3.37 83,000 85,800 81,200 260 21,580,000
20/12/2021 83,000 -0.60 ▼ -0.72 83,600 84,700 81,200 1,360 112,880,000
17/12/2021 83,600 1.70 ▲ 2.03 81,900 83,600 81,000 2,580 215,688,000
16/12/2021 81,900 -2.80 ▼ -3.42 84,700 82,100 81,900 410 33,579,000
15/12/2021 84,700 0.20 ▲ 0.24 84,700 84,900 82,100 90 7,623,000
14/12/2021 84,700 -0.30 ▼ -0.35 85,000 87,000 82,000 1,590 134,673,000
13/12/2021 85,000 -1.90 ▼ -2.24 85,000 85,200 83,100 370 31,450,000
12/12/2021 85,000 0.50 ▲ 0.59 84,500 85,500 83,000 340 28,900,000
10/12/2021 85,000 0.50 ▲ 0.59 84,500 85,500 83,000 340 28,900,000
09/12/2021 84,500 0.50 ▲ 0.59 84,000 86,000 84,000 210 17,745,000
08/12/2021 84,000 -0.70 ▼ -0.83 84,000 89,800 83,000 1,300 109,200,000
07/12/2021 84,000 -0.40 ▼ -0.48 84,400 84,700 83,000 1,170 98,280,000
06/12/2021 84,400 -1.50 ▼ -1.78 85,900 85,000 83,000 2,170 183,148,000
04/12/2021 85,900 0.40 ▲ 0.47 85,500 87,000 85,800 860 73,874,000
03/12/2021 85,900 0.40 ▲ 0.47 85,500 87,000 85,800 860 73,874,000
02/12/2021 85,500 -0.10 ▼ -0.12 85,600 85,900 85,000 720 61,560,000
01/12/2021 85,600 0.10 ▲ 0.12 85,500 86,000 84,800 4,610 394,616,000
30/11/2021 85,500 1.50 ▲ 1.75 84,000 86,000 81,600 4,940 422,370,000
29/11/2021 84,000 3.50 ▲ 4.17 80,500 85,400 80,500 2,640 221,760,000
28/11/2021 80,500 -0.50 ▼ -0.62 80,500 81,000 79,800 770 61,985,000
26/11/2021 80,500 -0.50 ▼ -0.62 80,500 81,000 79,800 770 61,985,000
25/11/2021 80,500 0.10 ▲ 0.12 80,400 80,500 80,000 1,100 88,550,000
24/11/2021 80,400 0.10 ▲ 0.12 80,300 80,700 79,500 970 77,988,000
23/11/2021 80,300 -0.20 ▼ -0.25 80,500 80,600 78,900 480 38,544,000
22/11/2021 80,500 0.50 ▲ 0.62 80,000 80,900 80,000 490 39,445,000
19/11/2021 80,000 -1.00 ▼ -1.25 81,000 81,500 80,000 470 37,600,000
18/11/2021 81,000 1.00 ▲ 1.23 80,000 81,100 79,600 530 42,930,000
17/11/2021 80,000 -1.00 ▼ -1.25 81,000 81,500 79,600 2,340 187,200,000
16/11/2021 81,000 0.10 ▲ 0.12 80,900 81,500 80,000 2,390 193,590,000
15/11/2021 80,900 -0.60 ▼ -0.74 80,900 81,500 80,300 1,770 143,193,000
14/11/2021 80,900 -0.60 ▼ -0.74 81,500 81,200 80,000 1,190 96,271,000
12/11/2021 80,900 -0.60 ▼ -0.74 81,500 81,200 80,000 1,190 96,271,000
11/11/2021 81,500 -0.10 ▼ -0.12 81,500 83,000 81,000 2,560 208,640,000
10/11/2021 81,500 1.40 ▲ 1.72 81,500 82,900 81,000 3,790 308,885,000
09/11/2021 81,500 -0.50 ▼ -0.61 81,500 82,000 81,000 1,140 92,910,000
08/11/2021 81,500 0.20 ▲ 0.25 81,300 82,000 81,100 9,200 749,800,000
07/11/2021 81,300 0.70 ▲ 0.86 80,600 81,500 81,000 240 19,512,000
05/11/2021 81,300 0.70 ▲ 0.86 80,600 81,500 81,000 240 19,512,000
04/11/2021 80,600 -1.40 ▼ -1.74 82,000 81,500 80,500 730 58,838,000
03/11/2021 80,600 -1.40 ▼ -1.74 82,000 81,500 80,500 730 58,838,000
02/11/2021 82,000 -0.40 ▼ -0.49 82,400 82,000 81,000 450 36,900,000
01/11/2021 82,400 1.10 ▲ 1.33 81,300 83,000 81,100 930 76,632,000
30/10/2021 81,300 -0.10 ▼ -0.12 81,300 81,300 81,200 290 23,577,000
29/10/2021 81,300 -0.10 ▼ -0.12 81,300 81,300 81,200 290 23,577,000
28/10/2021 81,300 0.20 ▲ 0.25 81,100 81,500 80,500 1,530 124,389,000
27/10/2021 81,100 -0.40 ▼ -0.49 81,500 81,500 80,200 1,360 110,296,000
26/10/2021 81,500 0.40 ▲ 0.49 81,100 81,900 80,700 170 13,855,000
25/10/2021 81,100 0.10 ▲ 0.12 81,000 81,100 80,700 920 74,612,000
23/10/2021 81,000 1.00 ▲ 1.23 81,000 82,000 81,000 120 9,720,000
22/10/2021 81,000 1.00 ▲ 1.23 81,000 82,000 81,000 120 9,720,000
21/10/2021 81,000 -0.40 ▼ -0.49 81,400 81,400 80,800 1,790 144,990,000
20/10/2021 81,400 -0.50 ▼ -0.61 81,900 82,000 80,100 240 19,536,000
19/10/2021 81,900 0.50 ▲ 0.61 81,400 83,000 81,900 350 28,665,000
18/10/2021 81,400 -0.40 ▼ -0.49 81,400 81,600 81,000 420 34,188,000
16/10/2021 81,400 0.30 ▲ 0.37 81,100 81,500 81,000 6,330 515,262,000
15/10/2021 81,400 0.30 ▲ 0.37 81,100 81,500 81,000 6,330 515,262,000
14/10/2021 81,100 -1.40 ▼ -1.73 82,500 82,400 80,300 2,260 183,286,000
13/10/2021 82,500 -0.50 ▼ -0.61 82,500 82,500 82,000 870 71,775,000
12/10/2021 82,500 -0.50 ▼ -0.61 83,000 82,500 82,000 190 15,675,000
11/10/2021 83,000 -0.90 ▼ -1.08 83,900 83,900 82,000 1,870 155,210,000
08/10/2021 83,900 -1.70 ▼ -2.03 83,900 83,900 82,100 130 10,907,000
07/10/2021 83,900 -0.40 ▼ -0.48 84,300 84,100 82,500 1,300 109,070,000
06/10/2021 84,300 0.50 ▲ 0.59 83,800 84,300 82,200 860 72,498,000
05/10/2021 83,800 0.80 ▲ 0.95 83,000 84,000 82,000 1,070 89,666,000
04/10/2021 83,000 2.00 ▲ 2.41 81,000 84,000 80,800 5,870 487,210,000
01/10/2021 81,000 -2.00 ▼ -2.47 83,000 82,000 80,000 160 12,960,000
30/09/2021 83,000 1.00 ▲ 1.20 82,000 83,000 81,900 1,080 89,640,000
29/09/2021 82,000 1.00 ▲ 1.22 81,000 82,000 80,000 900 73,800,000
28/09/2021 81,000 0.90 ▲ 1.11 80,100 81,500 78,100 440 35,640,000
27/09/2021 80,100 -0.10 ▼ -0.12 80,200 80,300 80,100 920 73,692,000
24/09/2021 80,200 0.30 ▲ 0.37 79,900 80,500 79,800 490 39,298,000
23/09/2021 79,900 -0.10 ▼ -0.13 79,900 79,900 78,100 1,080 86,292,000
22/09/2021 79,900 0.90 ▲ 1.13 79,000 79,900 78,700 580 46,342,000
21/09/2021 79,000 0.50 ▲ 0.63 79,000 79,500 79,000 440 34,760,000
20/09/2021 79,000 -1.00 ▼ -1.27 80,000 79,600 78,300 290 22,910,000
17/09/2021 80,000 -0.90 ▼ -1.13 80,900 80,000 79,500 250 20,000,000
16/09/2021 80,900 -0.70 ▼ -0.87 81,600 81,500 80,100 120 9,708,000
15/09/2021 81,600 1.50 ▲ 1.84 80,100 81,900 79,000 1,110 90,576,000
14/09/2021 80,100 -1.10 ▼ -1.37 80,100 80,300 78,300 350 28,035,000
13/09/2021 80,100 -0.10 ▼ -0.12 80,200 80,500 78,400 870 69,687,000
10/09/2021 80,200 1.20 ▲ 1.50 79,000 80,200 77,100 200 16,040,000
09/09/2021 79,000 -0.90 ▼ -1.14 79,900 80,200 78,000 380 30,020,000
08/09/2021 79,900 0.40 ▲ 0.50 79,500 80,300 76,300 2,670 213,333,000
07/09/2021 79,500 1.00 ▲ 1.26 78,500 79,700 78,500 510 40,545,000
06/09/2021 78,500 78.50 ▲ 100.00 0 78,500 77,900 820 64,370,000
27/08/2021 77,900 0.70 ▲ 0.90 77,200 77,900 75,300 21,600 1,682,640,000
26/08/2021 77,200 0.30 ▲ 0.39 76,900 77,200 75,200 17,500 1,351,000,000
25/08/2021 76,900 0.20 ▲ 0.26 76,700 76,900 74,800 6,800 522,920,000
24/08/2021 76,700 -1.20 ▼ -1.56 77,900 77,000 75,400 2,900 222,430,000
23/08/2021 77,900 0.70 ▲ 0.90 77,200 78,600 74,600 1,100 85,690,000
20/08/2021 77,200 0.20 ▲ 0.26 77,000 77,700 75,600 3,900 301,080,000
19/08/2021 77,000 0.00 ■■ 0.00 77,000 78,000 76,000 4,300 331,100,000
18/08/2021 77,000 1.00 ▲ 1.30 76,000 77,000 75,800 5,600 431,200,000
17/08/2021 76,000 -1.70 ▼ -2.24 77,700 79,800 75,700 10,200 775,200,000
16/08/2021 77,700 0.00 ■■ 0.00 77,700 77,700 77,700 800 62,160,000
13/08/2021 77,700 0.70 ▲ 0.90 77,000 77,800 76,200 3,600 279,720,000
12/08/2021 77,000 0.00 ■■ 0.00 77,000 77,800 76,000 12,200 939,400,000
11/08/2021 77,000 1.20 ▲ 1.56 75,800 77,000 75,200 18,000 1,386,000,000
10/08/2021 75,800 0.00 ■■ 0.00 75,800 76,000 74,900 6,000 454,800,000
09/08/2021 75,800 0.80 ▲ 1.06 75,000 75,800 73,300 5,600 424,480,000
06/08/2021 75,000 0.10 ▲ 0.13 74,900 75,700 73,700 8,200 615,000,000
05/08/2021 74,900 -1.00 ▼ -1.34 75,900 75,800 73,500 47,100 3,527,790,000
04/08/2021 75,900 -0.90 ▼ -1.19 76,800 77,700 75,300 4,500 341,550,000
03/08/2021 76,800 -0.30 ▼ -0.39 77,100 77,200 75,500 5,800 445,440,000
02/08/2021 77,100 -2.20 ▼ -2.85 79,300 78,900 77,100 1,600 123,360,000
30/07/2021 79,300 -0.70 ▼ -0.88 80,000 82,000 75,200 94,300 7,477,990,000
29/07/2021 80,000 -0.50 ▼ -0.63 80,500 80,000 80,000 300 24,000,000
28/07/2021 80,500 1.70 ▲ 2.11 78,800 80,500 80,000 1,000 80,500,000
27/07/2021 78,800 0.00 ■■ 0.00 78,800 78,800 78,700 200 15,760,000
26/07/2021 78,800 -0.20 ▼ -0.25 79,000 79,000 78,500 1,100 86,680,000
23/07/2021 79,000 0.00 ■■ 0.00 79,000 80,500 79,000 1,100 86,900,000
22/07/2021 79,000 1.20 ▲ 1.52 77,800 79,900 76,800 1,100 86,900,000
21/07/2021 77,800 -1.00 ▼ -1.29 78,800 82,000 77,800 3,000 233,400,000
20/07/2021 78,800 -0.10 ▼ -0.13 78,900 78,800 77,900 1,000 78,800,000
19/07/2021 78,900 -0.10 ▼ -0.13 79,000 78,900 75,100 200 15,780,000
16/07/2021 79,000 0.40 ▲ 0.51 78,600 79,000 73,800 1,200 94,800,000
15/07/2021 78,600 -1.20 ▼ -1.53 79,800 78,600 77,000 1,200 94,320,000
14/07/2021 79,800 1.50 ▲ 1.88 78,300 79,800 78,500 300 23,940,000
13/07/2021 78,300 1.80 ▲ 2.30 76,500 82,900 75,000 11,100 869,130,000
12/07/2021 76,500 -2.40 ▼ -3.14 78,900 78,800 74,700 4,000 306,000,000
09/07/2021 78,900 -0.40 ▼ -0.51 79,300 78,900 75,100 5,800 457,620,000
08/07/2021 79,300 -0.70 ▼ -0.88 80,000 79,300 76,500 900 71,370,000
07/07/2021 80,000 -0.90 ▼ -1.13 80,900 80,800 77,000 5,000 400,000,000
06/07/2021 80,900 -1.10 ▼ -1.36 82,000 81,000 78,000 18,400 1,488,560,000
05/07/2021 82,000 -0.80 ▼ -0.98 82,800 84,900 78,500 1,800 147,600,000
02/07/2021 82,800 2.80 ▲ 3.38 80,000 83,000 79,000 23,900 1,978,920,000
01/07/2021 80,000 -0.70 ▼ -0.88 80,700 80,700 79,500 6,700 536,000,000
30/06/2021 80,700 0.00 ■■ 0.00 80,700 80,700 79,000 7,500 605,250,000
29/06/2021 80,700 -0.70 ▼ -0.87 81,400 81,400 80,000 6,900 556,830,000
28/06/2021 81,400 -1.60 ▼ -1.97 83,000 82,700 80,000 6,200 504,680,000
25/06/2021 83,000 1.00 ▲ 1.20 82,000 83,900 81,200 1,800 149,400,000
24/06/2021 84,000 -1.00 ▼ -1.19 85,000 84,900 83,100 4,800 403,200,000
23/06/2021 85,000 -0.50 ▼ -0.59 85,500 85,300 83,000 3,200 272,000,000
22/06/2021 85,500 0.00 ■■ 0.00 85,500 85,700 85,000 6,800 581,400,000
21/06/2021 85,500 -2.50 ▼ -2.92 88,000 86,000 83,100 27,300 2,334,150,000
18/06/2021 88,000 5.80 ▲ 6.59 82,200 90,000 80,900 17,100 1,504,800,000
17/06/2021 82,200 -0.60 ▼ -0.73 82,800 82,200 81,200 2,100 172,620,000
16/06/2021 82,800 -0.10 ▼ -0.12 82,900 82,800 80,500 4,000 331,200,000
15/06/2021 83,500 3.80 ▲ 4.55 79,700 87,600 79,800 9,600 801,600,000
14/06/2021 79,700 -0.10 ▼ -0.13 79,800 79,800 79,000 1,500 119,550,000
11/06/2021 79,800 0.00 ■■ 0.00 79,800 79,800 78,100 17,200 1,372,560,000
10/06/2021 79,800 0.10 ▲ 0.13 79,700 79,800 78,000 18,900 1,508,220,000
09/06/2021 79,700 0.20 ▲ 0.25 79,500 79,800 78,300 12,200 972,340,000
08/06/2021 79,500 -0.40 ▼ -0.50 79,900 79,900 79,000 13,000 1,033,500,000
07/06/2021 79,900 -1.00 ▼ -1.25 80,900 80,000 78,700 7,000 559,300,000
04/06/2021 80,900 -1.60 ▼ -1.98 82,500 81,000 79,500 8,900 720,010,000
03/06/2021 82,500 -0.50 ▼ -0.61 83,000 82,900 78,500 10,400 858,000,000
02/06/2021 83,000 4.00 ▲ 4.82 79,000 83,900 77,000 49,800 4,133,400,000
01/06/2021 79,000 -0.50 ▼ -0.63 79,500 79,000 77,900 4,900 387,100,000
31/05/2021 79,500 -0.50 ▼ -0.63 74,700 83,000 76,000 11,400 906,300,000
28/05/2021 80,000 5.30 ▲ 6.63 74,700 82,100 73,000 42,100 3,368,000,000
27/05/2021 74,700 -0.30 ▼ -0.40 75,000 74,900 72,800 6,200 463,140,000
26/05/2021 75,000 2.10 ▲ 2.80 72,900 75,000 72,500 9,800 735,000,000
25/05/2021 72,900 0.30 ▲ 0.41 72,600 72,900 72,300 6,600 481,140,000
24/05/2021 72,600 -0.10 ▼ -0.14 72,700 72,900 72,600 7,300 529,980,000
21/05/2021 72,700 -0.80 ▼ -1.10 73,500 73,900 72,500 7,200 523,440,000
20/05/2021 73,500 -0.50 ▼ -0.68 74,000 74,000 73,000 5,500 404,250,000
19/05/2021 74,000 0.60 ▲ 0.81 73,400 74,000 73,000 27,200 2,012,800,000
18/05/2021 73,400 -0.60 ▼ -0.82 74,000 73,500 73,100 3,100 227,540,000
17/05/2021 74,000 0.00 ■■ 0.00 74,000 74,000 73,600 7,000 518,000,000
14/05/2021 74,000 -0.10 ▼ -0.14 74,100 74,200 73,200 4,400 325,600,000
13/05/2021 74,100 -0.20 ▼ -0.27 74,300 74,300 73,000 4,300 318,630,000
12/05/2021 74,300 0.30 ▲ 0.40 74,000 74,300 74,000 5,100 378,930,000
11/05/2021 74,000 -0.20 ▼ -0.27 74,200 74,200 74,000 1,500 111,000,000
10/05/2021 74,200 0.00 ■■ 0.00 74,200 74,200 73,100 15,400 1,142,680,000
07/05/2021 74,200 0.00 ■■ 0.00 74,200 74,200 73,900 3,200 237,440,000
06/05/2021 74,200 -0.10 ▼ -0.13 74,300 74,500 74,000 7,800 578,760,000
05/05/2021 74,300 -1.00 ▼ -1.35 75,300 75,200 73,100 5,700 423,510,000
04/05/2021 74,500 1.00 ▲ 1.34 73,500 74,500 73,500 9,200 685,400,000
29/04/2021 73,500 -0.60 ▼ -0.82 74,100 74,100 73,400 8,500 624,750,000
28/04/2021 74,100 -0.10 ▼ -0.13 74,200 74,100 74,100 1,000 74,100,000
27/04/2021 74,200 0.30 ▲ 0.40 73,900 74,200 72,100 7,800 578,760,000
26/04/2021 73,900 -0.60 ▼ -0.81 74,500 74,500 73,500 7,500 554,250,000
23/04/2021 74,500 0.00 ■■ 0.00 74,500 74,500 72,600 16,700 1,244,150,000
22/04/2021 74,500 -2.50 ▼ -3.36 77,000 77,000 74,000 15,300 1,139,850,000
20/04/2021 77,000 -0.20 ▼ -0.26 77,200 77,900 74,100 12,600 970,200,000
19/04/2021 77,200 4.10 ▲ 5.31 73,100 79,000 73,200 28,800 2,223,360,000
16/04/2021 73,100 -0.80 ▼ -1.09 73,900 73,900 72,000 5,900 431,290,000
15/04/2021 73,900 0.00 ■■ 0.00 73,900 73,900 73,500 10,900 805,510,000
14/04/2021 73,900 0.90 ▲ 1.22 73,000 73,900 73,000 11,600 857,240,000
13/04/2021 73,000 -0.50 ▼ -0.68 73,500 74,000 72,900 11,400 832,200,000
12/04/2021 73,500 -0.20 ▼ -0.27 73,700 74,000 72,000 14,400 1,058,400,000
09/04/2021 73,700 0.10 ▲ 0.14 73,600 74,000 73,600 8,100 596,970,000
08/04/2021 73,600 0.10 ▲ 0.14 73,500 74,000 73,500 15,300 1,126,080,000
07/04/2021 73,500 -1.50 ▼ -2.04 75,000 74,000 72,100 7,100 521,850,000
06/04/2021 75,000 1.40 ▲ 1.87 73,600 75,000 73,900 3,400 255,000,000
29/03/2021 73,600 -0.30 ▼ -0.41 73,600 73,600 72,900 1,560 114,816,000
26/03/2021 73,600 -0.10 ▼ -0.14 73,700 73,800 73,500 830 61,088,000
25/03/2021 73,700 0.20 ▲ 0.27 73,500 73,900 73,500 280 20,636,000
24/03/2021 73,500 -0.60 ▼ -0.82 74,100 74,800 73,500 190 13,965,000
23/03/2021 74,100 -0.80 ▼ -1.08 74,900 75,700 74,100 410 30,381,000
22/03/2021 74,900 -0.10 ▼ -0.13 75,000 76,100 74,000 130 9,737,000
19/03/2021 75,000 1.30 ▲ 1.73 75,000 76,300 75,000 210 15,750,000
18/03/2021 75,000 -0.10 ▼ -0.13 75,100 75,500 75,000 620 46,500,000
17/03/2021 75,100 -1.70 ▼ -2.26 76,800 77,000 75,100 440 33,044,000
16/03/2021 76,800 -2.30 ▼ -2.99 76,800 77,000 74,500 270 20,736,000
15/03/2021 76,800 0.10 ▲ 0.13 76,800 77,000 76,800 1,210 92,928,000
12/03/2021 76,800 -0.40 ▼ -0.52 77,200 77,200 76,800 40 3,072,000
11/03/2021 77,200 0.30 ▲ 0.39 76,900 77,200 76,900 1,310 101,132,000
10/03/2021 76,900 -0.10 ▼ -0.13 77,000 77,400 75,000 170 13,073,000
09/03/2021 77,000 -0.90 ▼ -1.17 77,900 77,500 75,600 190 14,630,000
08/03/2021 77,900 1.90 ▲ 2.44 76,000 77,900 76,100 440 34,276,000
07/03/2021 76,000 -0.20 ▼ -0.26 76,200 76,300 76,000 320 24,320,000
05/03/2021 76,000 -0.20 ▼ -0.26 76,200 76,300 76,000 320 24,320,000
04/03/2021 76,200 -0.80 ▼ -1.05 77,000 77,500 75,000 430 32,766,000
03/03/2021 77,000 0.30 ▲ 0.39 76,700 77,400 76,700 1,000 77,000,000
02/03/2021 76,700 -0.80 ▼ -1.04 77,500 77,600 76,700 290 22,243,000
01/03/2021 77,500 1.50 ▲ 1.94 76,000 77,500 76,000 1,460 113,150,000
26/02/2021 76,000 0.40 ▲ 0.53 75,600 76,000 75,600 660 50,160,000
25/02/2021 75,600 0.10 ▲ 0.13 75,600 76,800 75,600 840 63,504,000
24/02/2021 75,600 -0.70 ▼ -0.93 76,300 76,700 73,100 260 19,656,000
23/02/2021 76,300 0.80 ▲ 1.05 75,500 76,500 75,500 350 26,705,000
22/02/2021 75,500 1.00 ▲ 1.32 74,500 76,000 74,500 1,720 129,860,000
19/02/2021 74,500 -0.20 ▼ -0.27 74,500 74,500 73,800 730 54,385,000
18/02/2021 74,500 -0.20 ▼ -0.27 74,700 74,700 74,000 690 51,405,000
17/02/2021 74,700 0.20 ▲ 0.27 74,500 74,800 71,300 690 51,543,000
10/02/2021 74,500 1.00 ▲ 1.34 73,500 74,500 73,500 210 15,645,000
09/02/2021 74,500 1.00 ▲ 1.34 73,500 74,500 73,500 210 15,645,000
08/02/2021 73,500 0.80 ▲ 1.09 72,700 74,400 72,700 990 72,765,000
05/02/2021 72,700 -0.40 ▼ -0.55 73,100 74,700 72,700 1,040 75,608,000
05/01/2021 82,000 -0.20 ▼ -0.24 82,200 82,200 82,000 140 11,480,000
04/01/2021 82,200 1.80 ▲ 2.19 80,400 84,900 81,000 1,540 126,588,000
01/01/2021 80,400 0.20 ▲ 0.25 80,200 80,500 79,200 16,960 1,363,584,000
31/12/2020 80,400 0.20 ▲ 0.25 80,200 80,500 79,200 16,960 1,363,584,000
30/12/2020 80,200 -0.30 ▼ -0.37 80,500 80,500 79,600 32,790 2,629,758,000
29/12/2020 80,500 -0.40 ▼ -0.50 80,900 81,000 80,000 1,869 150,454,500
28/12/2020 80,900 0.40 ▲ 0.49 80,500 82,500 80,600 1,376 111,318,400
27/12/2020 80,500 0.50 ▲ 0.62 80,000 81,900 79,000 2,925 235,462,500
25/12/2020 80,500 0.50 ▲ 0.62 80,000 81,900 79,000 2,925 235,462,500
24/12/2020 80,000 -1.50 ▼ -1.88 81,500 82,400 80,000 1,713 137,040,000
23/12/2020 81,500 0.80 ▲ 0.98 80,700 83,000 81,100 939 76,528,500
22/12/2020 80,700 -0.30 ▼ -0.37 81,000 82,300 80,500 943 76,100,100
21/12/2020 81,000 0.00 ■■ 0.00 81,000 83,800 80,100 913 73,953,000
20/12/2020 81,000 2.00 ▲ 2.47 79,000 81,000 78,500 1,775 143,775,000
18/12/2020 81,000 2.00 ▲ 2.47 79,000 81,000 78,500 1,775 143,775,000
17/12/2020 79,000 -1.00 ▼ -1.27 80,000 80,000 78,500 2,338 184,702,000
16/12/2020 80,000 0.50 ▲ 0.63 79,500 80,600 79,500 1,444 115,520,000
15/12/2020 79,500 -0.60 ▼ -0.75 80,100 80,800 79,100 448 35,616,000
14/12/2020 80,100 0.60 ▲ 0.75 79,500 80,200 79,000 1,682 134,728,200
13/12/2020 79,500 0.90 ▲ 1.13 78,600 79,500 78,500 812 64,554,000
11/12/2020 79,500 0.90 ▲ 1.13 78,600 79,500 78,500 812 64,554,000
10/12/2020 78,600 -0.40 ▼ -0.51 79,000 79,800 78,600 1,277 100,372,200
09/12/2020 79,000 0.00 ■■ 0.00 79,000 80,000 78,400 1,690 133,510,000
08/12/2020 79,000 0.10 ▲ 0.13 78,900 79,500 77,500 1,567 123,793,000
07/12/2020 78,900 3.00 ▲ 3.80 75,900 79,900 76,000 4,039 318,677,100
04/12/2020 76,900 0.10 ▲ 0.13 76,800 76,900 75,800 3,120 239,928,000
03/12/2020 76,800 0.80 ▲ 1.04 76,000 77,400 75,500 319 24,499,200
02/12/2020 76,000 1.80 ▲ 2.37 74,200 76,900 74,200 2,698 205,048,000
01/12/2020 74,200 -0.20 ▼ -0.27 74,400 74,300 73,400 1,593 118,200,600
30/11/2020 73,900 -0.30 ▼ -0.41 74,200 74,200 73,000 11,400 842,460,000
27/11/2020 73,900 -0.30 ▼ -0.41 74,200 74,200 73,000 11,400 842,460,000
26/11/2020 74,200 -0.70 ▼ -0.94 74,900 75,000 70,500 35,140 2,607,388,000
25/11/2020 74,900 0.40 ▲ 0.53 74,500 75,200 74,000 25,160 1,884,484,000
24/11/2020 74,500 0.40 ▲ 0.54 74,100 75,900 74,000 9,510 708,495,000
23/11/2020 74,100 0.30 ▲ 0.40 73,800 75,300 74,000 26,380 1,954,758,000
20/11/2020 73,800 0.10 ▲ 0.14 73,700 73,800 73,100 943 69,593,400
19/11/2020 73,700 0.30 ▲ 0.41 73,400 74,000 73,000 1,459 107,528,300
18/11/2020 73,400 3.30 ▲ 4.50 70,100 73,500 70,800 59,250 4,348,950,000
17/11/2020 70,100 0.30 ▲ 0.43 69,800 70,800 69,800 587 41,148,700
16/11/2020 69,800 -0.20 ▼ -0.29 70,000 71,000 69,700 1,726 120,474,800
13/11/2020 70,000 -0.30 ▼ -0.43 70,300 70,900 69,600 1,310 91,700,000
12/11/2020 70,300 0.20 ▲ 0.28 70,100 70,700 69,800 91 6,397,300
11/11/2020 70,100 -1.30 ▼ -1.85 71,400 71,300 70,100 735 51,523,500
10/11/2020 71,400 2.10 ▲ 2.94 69,300 71,500 69,000 3,771 269,249,400
09/11/2020 69,300 0.00 ■■ 0.00 69,300 70,000 68,300 1,564 108,385,200
06/11/2020 69,300 -0.20 ▼ -0.29 69,500 69,500 69,000 218 15,107,400
05/11/2020 69,500 -0.50 ▼ -0.72 70,000 70,100 69,000 449 31,205,500
04/11/2020 70,000 1.00 ▲ 1.43 69,000 70,000 69,100 548 38,360,000
03/11/2020 69,000 -0.40 ▼ -0.58 69,400 69,500 68,200 648 44,712,000
02/11/2020 69,400 -0.60 ▼ -0.86 70,000 70,200 69,400 198 13,741,200
30/10/2020 70,000 1.10 ▲ 1.57 68,900 70,900 69,400 309 21,630,000
29/10/2020 68,900 0.00 ■■ 0.00 68,900 68,900 67,200 430 29,627,000
28/10/2020 68,900 -1.10 ▼ -1.60 70,000 70,000 67,000 2,093 144,207,700
27/10/2020 70,000 -1.00 ▼ -1.43 71,000 71,500 69,800 2,055 143,850,000
26/10/2020 71,000 -0.40 ▼ -0.56 71,400 72,000 71,000 668 47,428,000
25/10/2020 71,400 0.00 ■■ 0.00 71,400 71,600 71,000 1,655 118,167,000
23/10/2020 71,400 0.00 ■■ 0.00 71,400 71,600 71,000 1,655 118,167,000
22/10/2020 71,400 0.40 ▲ 0.56 71,000 72,000 70,800 2,205 157,437,000
21/10/2020 71,000 -0.90 ▼ -1.27 71,900 72,500 71,000 1,159 82,289,000
20/10/2020 71,900 1.30 ▲ 1.81 70,600 72,200 71,000 2,121 152,499,900
19/10/2020 70,600 0.20 ▲ 0.28 70,400 73,500 70,600 3,350 236,510,000
18/10/2020 70,400 -0.50 ▼ -0.71 70,900 70,800 70,400 2,027 142,700,800
16/10/2020 70,400 -0.50 ▼ -0.71 70,900 70,800 70,400 2,027 142,700,800
15/10/2020 70,900 0.90 ▲ 1.27 70,000 71,100 70,200 12,610 894,049,000
14/10/2020 70,000 -0.60 ▼ -0.86 70,600 71,000 70,000 3,116 218,120,000
13/10/2020 70,600 -0.10 ▼ -0.14 70,700 71,000 70,300 1,261 89,026,600
12/10/2020 70,700 -0.70 ▼ -0.99 71,400 72,000 70,700 3,231 228,431,700
11/10/2020 71,400 0.90 ▲ 1.26 70,500 71,900 70,600 2,324 165,933,600
09/10/2020 71,400 0.90 ▲ 1.26 70,500 71,900 70,600 2,324 165,933,600
08/10/2020 70,500 -0.40 ▼ -0.57 70,900 70,900 70,500 2,512 177,096,000
07/10/2020 70,900 -0.10 ▼ -0.14 71,000 71,100 70,700 1,549 109,824,100
06/10/2020 71,000 0.60 ▲ 0.85 70,400 71,000 70,400 2,389 169,619,000
05/10/2020 70,400 0.10 ▲ 0.14 70,300 71,100 70,200 2,946 207,398,400
04/10/2020 70,300 -1.00 ▼ -1.42 71,300 71,500 70,200 4,716 331,534,800
02/10/2020 70,300 -1.00 ▼ -1.42 71,300 71,500 70,200 4,716 331,534,800
01/10/2020 71,300 -1.70 ▼ -2.38 73,000 72,500 71,300 5,196 370,474,800
30/09/2020 73,000 -0.50 ▼ -0.68 73,500 73,500 72,800 1,923 140,379,000
29/09/2020 73,500 0.50 ▲ 0.68 73,000 73,900 72,800 2,441 179,413,500
28/09/2020 73,000 0.20 ▲ 0.27 72,800 74,400 72,700 2,337 170,601,000
25/09/2020 72,800 0.30 ▲ 0.41 72,500 73,000 71,900 6,087 443,133,600
24/09/2020 72,500 -0.70 ▼ -0.97 73,200 73,200 72,500 2,642 191,545,000
23/09/2020 73,200 -0.10 ▼ -0.14 73,300 73,500 73,000 2,594 189,880,800
22/09/2020 73,300 0.30 ▲ 0.41 73,000 73,800 72,900 3,966 290,707,800
21/09/2020 73,000 -0.80 ▼ -1.10 73,800 74,400 73,000 2,113 154,249,000
18/09/2020 73,800 0.80 ▲ 1.08 73,000 74,000 72,500 3,505 258,669,000
17/09/2020 73,000 -0.40 ▼ -0.55 73,400 73,500 72,400 4,909 358,357,000
16/09/2020 73,400 -0.20 ▼ -0.27 73,600 74,000 72,900 3,241 237,889,400
15/09/2020 73,600 -0.80 ▼ -1.09 74,400 75,300 73,600 3,720 273,792,000
14/09/2020 74,400 1.30 ▲ 1.75 73,100 74,400 72,500 5,321 395,882,400
11/09/2020 73,100 0.00 ■■ 0.00 73,100 73,900 72,400 4,020 293,862,000
10/09/2020 73,100 1.10 ▲ 1.50 72,000 74,400 72,100 5,183 378,877,300
09/09/2020 72,000 2.80 ▲ 3.89 69,200 72,000 69,000 127,290 9,164,880,000
08/09/2020 69,200 0.40 ▲ 0.58 68,800 69,700 68,500 5,499 380,530,800
07/09/2020 68,800 0.80 ▲ 1.16 68,000 69,900 68,800 3,691 253,940,800
04/09/2020 68,000 -0.80 ▼ -1.18 68,800 68,600 67,800 7,940 539,920,000
03/09/2020 68,800 -1.20 ▼ -1.74 70,000 72,000 68,000 13,989 962,443,200
02/09/2020 70,000 -1.50 ▼ -2.14 71,500 72,400 69,900 6,444 451,080,000
01/09/2020 70,000 -1.50 ▼ -2.14 71,500 72,400 69,900 6,444 451,080,000
31/08/2020 71,500 2.20 ▲ 3.08 69,300 73,000 69,300 16,263 1,162,804,500
28/08/2020 69,300 1.00 ▲ 1.44 68,300 71,000 68,300 27,452 1,902,423,600
27/08/2020 68,300 0.40 ▲ 0.59 67,900 69,000 68,000 7,257 495,653,100
26/08/2020 67,900 -0.10 ▼ -0.15 68,000 68,500 67,900 2,549 173,077,100
25/08/2020 68,000 0.00 ■■ 0.00 68,000 69,000 67,800 5,754 391,272,000
24/08/2020 68,000 1.50 ▲ 2.21 66,500 70,500 66,700 5,162 351,016,000
21/08/2020 66,500 0.00 ■■ 0.00 66,500 67,000 66,100 4,053 269,524,500
20/08/2020 66,500 0.10 ▲ 0.15 66,400 68,000 66,400 24,432 1,624,728,000
19/08/2020 66,400 2.40 ▲ 3.61 64,000 68,400 63,700 5,450 361,880,000
18/08/2020 64,000 0.00 ■■ 0.00 64,000 64,000 63,000 277 17,728,000
17/08/2020 64,000 0.10 ▲ 0.16 63,900 64,100 63,000 526 33,664,000
16/08/2020 63,900 0.90 ▲ 1.41 63,000 64,100 63,000 101 6,453,900
14/08/2020 63,900 0.90 ▲ 1.41 63,000 64,100 63,000 101 6,453,900
13/08/2020 63,000 0.10 ▲ 0.16 62,900 64,400 62,800 261 16,443,000
12/08/2020 62,900 0.40 ▲ 0.64 62,500 63,000 62,500 253 15,913,700
11/08/2020 62,500 -0.50 ▼ -0.80 63,000 63,000 62,100 440 27,500,000
10/08/2020 63,000 0.00 ■■ 0.00 63,000 63,000 61,300 151 9,513,000
07/08/2020 63,000 0.00 ■■ 0.00 63,000 63,200 61,400 367 23,121,000
06/08/2020 63,000 -0.10 ▼ -0.16 63,100 63,000 59,500 176 11,088,000
05/08/2020 63,100 0.10 ▲ 0.16 63,000 63,200 61,600 16 1,009,600
04/08/2020 63,000 0.00 ■■ 0.00 63,000 63,400 63,000 72 4,536,000
03/08/2020 63,000 -0.50 ▼ -0.79 63,500 63,000 63,000 22 1,386,000
31/07/2020 63,500 -0.50 ▼ -0.79 64,000 63,700 63,000 224 14,224,000
30/07/2020 64,000 3.00 ▲ 4.69 61,000 65,000 60,900 388 24,832,000
29/07/2020 61,000 -0.90 ▼ -1.48 61,900 61,000 59,000 113 6,893,000
28/07/2020 61,900 2.40 ▲ 3.88 59,500 62,000 59,500 305 18,879,500
27/07/2020 59,500 -3.40 ▼ -5.71 62,900 62,500 59,000 567 33,736,500
26/07/2020 62,900 -0.40 ▼ -0.64 63,300 63,000 61,500 81 5,094,900
24/07/2020 62,900 -0.40 ▼ -0.64 63,300 63,000 61,500 81 5,094,900
23/07/2020 63,300 0.00 ■■ 0.00 63,300 63,300 63,300 105 6,646,500
22/07/2020 63,300 0.10 ▲ 0.16 63,200 63,400 63,000 402 25,446,600
21/07/2020 63,200 0.00 ■■ 0.00 63,200 63,800 63,200 59 3,728,800
20/07/2020 63,200 0.20 ▲ 0.32 63,000 63,300 63,200 97 6,130,400
19/07/2020 63,000 0.00 ■■ 0.00 63,000 63,000 63,000 243 15,309,000
17/07/2020 63,000 0.00 ■■ 0.00 63,000 63,000 63,000 243 15,309,000
16/07/2020 63,000 0.00 ■■ 0.00 63,000 64,400 63,000 181 11,403,000
15/07/2020 63,000 -0.20 ▼ -0.32 63,200 63,000 61,900 54 3,402,000
14/07/2020 63,200 0.70 ▲ 1.11 62,500 63,700 62,500 104 6,572,800
13/07/2020 62,500 0.10 ▲ 0.16 62,400 63,000 62,500 151 9,437,500
12/07/2020 62,400 -0.60 ▼ -0.96 63,000 63,000 62,400 114 7,113,600
10/07/2020 62,400 -0.60 ▼ -0.96 63,000 63,000 62,400 114 7,113,600
09/07/2020 63,000 0.40 ▲ 0.63 62,600 63,700 62,600 11 693,000
08/07/2020 62,600 -0.40 ▼ -0.64 63,000 65,700 62,600 379 23,725,400
07/07/2020 63,000 0.00 ■■ 0.00 63,000 63,000 62,500 121 7,623,000
06/07/2020 63,000 0.50 ▲ 0.79 62,500 66,000 62,500 154 9,702,000
05/07/2020 62,500 -0.50 ▼ -0.80 63,000 63,000 61,200 62 3,875,000
03/07/2020 62,500 -0.50 ▼ -0.80 63,000 63,000 61,200 62 3,875,000
02/07/2020 63,000 0.00 ■■ 0.00 63,000 63,000 62,000 181 11,403,000
01/07/2020 63,000 0.00 ■■ 0.00 63,000 63,000 62,500 15 945,000
30/06/2020 63,000 0.60 ▲ 0.95 62,400 64,000 62,400 37 2,331,000
29/06/2020 62,400 -0.60 ▼ -0.96 63,000 63,000 62,100 25 1,560,000
27/06/2020 63,000 -0.20 ▼ -0.32 63,200 63,100 61,800 1,360 85,680,000
26/06/2020 63,000 -0.20 ▼ -0.32 63,200 63,100 61,800 1,360 85,680,000
25/06/2020 63,200 0.70 ▲ 1.11 62,500 63,200 61,700 138 8,721,600
24/06/2020 62,500 -0.60 ▼ -0.96 63,100 63,000 62,500 248 15,500,000
23/06/2020 63,100 0.50 ▲ 0.79 62,600 63,400 62,600 192 12,115,200
22/06/2020 62,600 -0.10 ▼ -0.16 62,700 62,700 62,300 125 7,825,000
19/06/2020 62,700 -0.10 ▼ -0.16 62,800 62,700 60,900 175 10,972,500
18/06/2020 62,800 0.80 ▲ 1.27 62,000 62,800 61,500 15 942,000
17/06/2020 62,000 0.10 ▲ 0.16 61,900 63,000 61,900 3,330 206,460,000
16/06/2020 61,900 -0.10 ▼ -0.16 62,000 61,900 61,800 122 7,551,800
15/06/2020 62,000 2.00 ▲ 3.23 60,000 63,300 60,000 179 11,098,000
14/06/2020 60,000 -2.50 ▼ -4.17 62,500 62,500 58,400 195 11,700,000
12/06/2020 60,000 -2.50 ▼ -4.17 62,500 62,500 58,400 195 11,700,000
11/06/2020 62,500 0.00 ■■ 0.00 62,500 62,500 62,500 497 31,062,500
10/06/2020 62,500 -0.20 ▼ -0.32 62,700 63,000 62,500 159 9,937,500
09/06/2020 63,000 0.10 ▲ 0.16 62,900 63,000 62,700 422 26,586,000
08/06/2020 62,900 -0.30 ▼ -0.48 63,200 63,200 62,100 1,081 67,994,900
06/06/2020 63,200 0.10 ▲ 0.16 63,100 63,400 62,000 332 20,982,400
05/06/2020 63,200 0.10 ▲ 0.16 63,100 63,400 62,000 332 20,982,400
04/06/2020 63,100 0.00 ■■ 0.00 63,100 63,100 62,500 551 34,768,100
03/06/2020 63,100 -0.30 ▼ -0.48 63,400 63,400 63,100 237 14,954,700
02/06/2020 63,400 -0.30 ▼ -0.47 63,700 64,400 63,000 227 14,391,800
01/06/2020 63,700 -0.80 ▼ -1.26 64,500 64,500 60,000 101 6,433,700
31/05/2020 64,500 0.80 ▲ 1.24 63,700 64,500 63,200 137 8,836,500
29/05/2020 64,500 0.80 ▲ 1.24 63,700 64,500 63,200 137 8,836,500
28/05/2020 63,700 0.50 ▲ 0.78 63,200 64,900 63,700 164 10,446,800
27/05/2020 63,200 -0.30 ▼ -0.47 63,500 64,000 63,200 663 41,901,600
26/05/2020 63,500 -0.30 ▼ -0.47 63,800 64,900 63,300 862 54,737,000
25/05/2020 63,800 0.00 ■■ 0.00 63,800 64,000 63,700 285 18,183,000
24/05/2020 63,800 0.30 ▲ 0.47 63,500 64,000 63,500 235 14,993,000
22/05/2020 63,800 0.30 ▲ 0.47 63,500 64,000 63,500 235 14,993,000
21/05/2020 63,500 0.10 ▲ 0.16 63,400 64,000 63,400 124 7,874,000
20/05/2020 63,400 -0.60 ▼ -0.95 64,000 64,000 63,400 246 15,596,400
19/05/2020 64,000 -0.40 ▼ -0.63 64,400 64,100 63,900 553 35,392,000
18/05/2020 64,400 0.00 ■■ 0.00 64,400 64,800 63,500 161 10,368,400
17/05/2020 64,400 -0.40 ▼ -0.62 64,800 64,800 63,500 269 17,323,600
15/05/2020 64,400 -0.40 ▼ -0.62 64,800 64,800 63,500 269 17,323,600
14/05/2020 64,800 1.30 ▲ 2.01 63,500 64,900 63,400 450 29,160,000
13/05/2020 63,500 0.00 ■■ 0.00 63,500 65,000 63,400 1,901 120,713,500
12/05/2020 63,500 -0.50 ▼ -0.79 64,000 66,000 63,400 1,476 93,726,000
11/05/2020 64,000 -4.00 ▼ -6.25 68,000 68,000 63,500 2,021 129,344,000
10/05/2020 68,000 3.10 ▲ 4.56 64,900 69,000 66,000 196 13,328,000
08/05/2020 68,000 3.10 ▲ 4.56 64,900 69,000 66,000 196 13,328,000
07/05/2020 64,900 0.90 ▲ 1.39 64,000 64,900 63,000 54 3,504,600
06/05/2020 64,000 0.00 ■■ 0.00 64,000 65,000 64,000 290 18,560,000
05/05/2020 64,000 0.00 ■■ 0.00 64,000 64,000 62,000 56 3,584,000
04/05/2020 64,000 1.10 ▲ 1.72 62,900 65,800 62,000 184 11,776,000
01/05/2020 62,900 -0.10 ▼ -0.16 63,000 63,000 62,500 290 18,241,000
30/04/2020 62,900 -0.10 ▼ -0.16 63,000 63,000 62,500 290 18,241,000
29/04/2020 62,900 -0.10 ▼ -0.16 63,000 63,000 62,500 290 18,241,000
28/04/2020 63,000 0.00 ■■ 0.00 63,000 63,000 62,500 196 12,348,000
27/04/2020 63,000 -0.50 ▼ -0.79 63,500 63,500 62,500 685 43,155,000
26/04/2020 63,500 0.00 ■■ 0.00 63,500 64,000 62,500 202 12,827,000
24/04/2020 63,500 0.00 ■■ 0.00 63,500 64,000 62,500 202 12,827,000
23/04/2020 63,500 -2.10 ▼ -3.31 65,600 65,600 62,000 816 51,816,000
22/04/2020 65,600 -1.40 ▼ -2.13 67,000 66,000 65,000 1,156 75,833,600
21/04/2020 67,000 -1.00 ▼ -1.49 68,000 68,000 67,000 271 18,157,000
20/04/2020 68,000 -1.80 ▼ -2.65 69,800 69,800 68,000 319 21,692,000
19/04/2020 69,800 1.80 ▲ 2.58 68,000 70,000 67,400 1,323 92,345,400
17/04/2020 69,800 1.80 ▲ 2.58 68,000 70,000 67,400 1,323 92,345,400
16/04/2020 68,000 -2.00 ▼ -2.94 70,000 70,000 65,200 255 17,340,000
15/04/2020 70,000 0.00 ■■ 0.00 70,000 70,000 69,500 33 2,310,000
14/04/2020 70,000 0.00 ■■ 0.00 70,000 71,400 68,700 51 3,570,000
13/04/2020 70,000 0.50 ▲ 0.71 69,500 70,000 69,500 35 2,450,000
12/04/2020 69,500 2.30 ▲ 3.31 67,200 70,000 67,500 1,896 131,772,000
10/04/2020 69,500 2.30 ▲ 3.31 67,200 70,000 67,500 1,896 131,772,000
09/04/2020 67,200 -2.80 ▼ -4.17 70,000 70,000 67,200 475 31,920,000
08/04/2020 70,000 -4.50 ▼ -6.43 74,500 74,000 69,600 278 19,460,000
07/04/2020 74,500 4.50 ▲ 6.04 70,000 74,700 73,500 28 2,086,000
06/04/2020 70,000 0.10 ▲ 0.14 69,900 74,700 69,700 4,626 323,820,000
03/04/2020 69,900 -1.10 ▼ -1.57 71,000 75,000 69,900 354 24,744,600
02/04/2020 71,000 -2.50 ▼ -3.52 73,500 77,000 71,000 19 1,349,000
01/04/2020 71,000 -2.50 ▼ -3.52 73,500 77,000 71,000 19 1,349,000
31/03/2020 73,500 -5.50 ▼ -7.48 79,000 78,900 73,500 48 3,528,000
30/03/2020 79,000 0.00 ■■ 0.00 79,000 79,000 79,000 15 1,185,000
29/03/2020 79,000 4.70 ▲ 5.95 74,300 79,000 75,000 24 1,896,000
27/03/2020 79,000 4.70 ▲ 5.95 74,300 79,000 75,000 24 1,896,000
26/03/2020 74,300 -5.50 ▼ -7.40 79,800 74,300 74,300 4 297,200
25/03/2020 79,800 0.00 ■■ 0.00 79,800 79,800 79,800 24 1,915,200
24/03/2020 79,800 0.00 ■■ 0.00 79,800 79,800 79,800 25 1,995,000
23/03/2020 79,800 4.00 ▲ 5.01 75,800 79,800 79,800 21 1,675,800
22/03/2020 75,800 -0.60 ▼ -0.79 76,400 75,800 71,100 231 17,509,800
20/03/2020 75,800 -0.60 ▼ -0.79 76,400 75,800 71,100 231 17,509,800
19/03/2020 76,400 0.40 ▲ 0.52 76,000 78,200 74,000 22 1,680,800
18/03/2020 76,000 -0.90 ▼ -1.18 76,900 81,300 76,000 32 2,432,000
17/03/2020 76,900 -2.70 ▼ -3.51 79,600 76,900 76,900 8 615,200
16/03/2020 79,600 2.00 ▲ 2.51 77,600 81,500 72,200 560 44,576,000
14/03/2020 77,600 -5.80 ▼ -7.47 83,400 77,600 77,600 570 44,232,000
13/03/2020 77,600 -5.80 ▼ -7.47 83,400 77,600 77,600 570 44,232,000
12/03/2020 83,400 -0.20 ▼ -0.24 83,600 84,000 77,800 2,440 203,496,000
11/03/2020 83,600 -1.20 ▼ -1.44 84,800 83,800 80,000 980 81,928,000
10/03/2020 84,800 0.00 ■■ 0.00 84,800 85,800 80,500 29 2,459,200
09/03/2020 84,800 -1.90 ▼ -2.24 86,700 84,800 83,000 38 3,222,400
07/03/2020 86,700 -1.30 ▼ -1.50 88,000 86,700 83,000 53 4,595,100
06/03/2020 86,700 -1.30 ▼ -1.50 88,000 86,700 83,000 53 4,595,100
05/03/2020 88,000 2.00 ▲ 2.27 86,000 88,000 86,000 35 3,080,000
04/03/2020 86,000 0.10 ▲ 0.12 85,900 88,700 83,000 217 18,662,000
03/03/2020 85,900 2.00 ▲ 2.33 83,900 85,900 83,500 91 7,816,900
02/03/2020 83,900 -1.10 ▼ -1.31 85,000 84,000 83,900 59 4,950,100
28/02/2020 85,000 -1.00 ▼ -1.18 86,000 91,800 81,300 47 3,995,000
27/02/2020 86,000 0.00 ■■ 0.00 86,000 86,000 86,000 22 1,892,000
26/02/2020 86,000 2.00 ▲ 2.33 84,000 86,000 83,000 142 12,212,000
25/02/2020 84,000 -1.90 ▼ -2.26 85,900 89,000 81,000 38 3,192,000
24/02/2020 85,900 -1.00 ▼ -1.16 86,900 85,900 84,000 60 5,154,000
21/02/2020 86,900 0.00 ■■ 0.00 86,900 86,900 85,000 52 4,518,800
20/02/2020 86,900 -0.10 ▼ -0.12 87,000 86,900 85,000 11 955,900
19/02/2020 87,000 0.00 ■■ 0.00 87,000 87,000 87,000 7 609,000
18/02/2020 87,000 -1.00 ▼ -1.15 88,000 87,000 84,100 9 783,000
17/02/2020 88,000 -1.70 ▼ -1.93 89,700 88,000 86,000 21 1,848,000
15/02/2020 89,700 2.80 ▲ 3.12 86,900 89,700 87,000 21 1,883,700
14/02/2020 89,700 2.80 ▲ 3.12 86,900 89,700 87,000 21 1,883,700
13/02/2020 86,900 -0.60 ▼ -0.69 87,500 87,500 84,700 11 955,900
12/02/2020 87,500 -2.50 ▼ -2.86 90,000 88,000 85,500 38 3,325,000
11/02/2020 87,500 -2.50 ▼ -2.86 90,000 88,000 85,500 38 3,325,000
10/02/2020 90,000 3.60 ▲ 4.00 86,400 90,000 84,000 56 5,040,000
09/02/2020 86,400 0.00 ■■ 0.00 86,400 86,400 80,400 104 8,985,600
07/02/2020 86,400 0.00 ■■ 0.00 86,400 86,400 80,400 104 8,985,600
06/02/2020 86,400 2.30 ▲ 2.66 84,100 88,000 84,100 113 9,763,200
05/02/2020 84,100 -5.80 ▼ -6.90 89,900 86,500 84,100 72 6,055,200
04/02/2020 89,900 5.70 ▲ 6.34 84,200 90,000 89,900 13 1,168,700
03/02/2020 84,200 -5.30 ▼ -6.29 89,500 89,000 83,300 15 1,263,000
02/02/2020 89,500 0.00 ■■ 0.00 89,500 89,500 89,500 160 14,320,000
31/01/2020 89,500 0.00 ■■ 0.00 89,500 89,500 89,500 160 14,320,000
30/01/2020 89,500 2.50 ▲ 2.79 87,000 89,500 84,200 9 805,500
29/01/2020 87,000 2.50 ▲ 2.87 84,500 87,000 87,000 25 2,175,000
28/01/2020 87,000 2.50 ▲ 2.87 84,500 87,000 87,000 25 2,175,000
27/01/2020 87,000 2.50 ▲ 2.87 84,500 87,000 87,000 25 2,175,000
26/01/2020 87,000 2.50 ▲ 2.87 84,500 87,000 87,000 25 2,175,000
24/01/2020 87,000 2.50 ▲ 2.87 84,500 87,000 87,000 25 2,175,000
23/01/2020 87,000 2.50 ▲ 2.87 84,500 87,000 87,000 25 2,175,000
22/01/2020 87,000 2.50 ▲ 2.87 84,500 87,000 87,000 25 2,175,000
21/01/2020 84,500 0.60 ▲ 0.71 83,900 86,000 84,500 240 20,280,000
20/01/2020 83,900 -4.80 ▼ -5.72 88,700 88,700 83,900 860 72,154,000
17/01/2020 88,700 0.00 ■■ 0.00 88,700 88,700 88,700 320 28,384,000
16/01/2020 88,700 5.70 ▲ 6.43 83,000 88,800 88,700 90 7,983,000
15/01/2020 83,000 -4.00 ▼ -4.82 87,000 88,800 83,000 1,560 129,480,000
14/01/2020 89,000 2.00 ▲ 2.25 87,000 89,000 89,000 10 890,000
13/01/2020 87,000 0.00 ■■ 0.00 87,000 91,800 86,000 67 5,829,000
10/01/2020 87,000 -6.00 ▼ -6.90 93,000 92,900 86,500 61 5,307,000
09/01/2020 93,000 5.80 ▲ 6.24 87,200 93,300 87,400 59 5,487,000
08/01/2020 87,200 2.20 ▲ 2.52 85,000 87,200 86,000 17 1,482,400
07/01/2020 85,000 -4.00 ▼ -4.71 89,000 86,200 84,000 55 4,675,000
06/01/2020 89,000 0.00 ■■ 0.00 89,000 89,000 89,000 29 2,581,000
03/01/2020 89,000 0.00 ■■ 0.00 89,000 89,000 89,000 22 1,958,000
02/01/2020 89,000 -1.00 ▼ -1.12 90,000 90,000 84,000 76 6,764,000
31/12/2019 90,000 1.20 ▲ 1.33 88,800 90,000 86,000 328 29,520,000
30/12/2019 88,800 0.00 ■■ 0.00 88,800 88,800 88,800 42 3,729,600
28/12/2019 88,800 4.30 ▲ 4.84 84,500 89,500 82,100 438 38,894,400
27/12/2019 88,800 4.30 ▲ 4.84 84,500 89,500 82,100 438 38,894,400
26/12/2019 84,500 0.50 ▲ 0.59 84,000 89,000 84,500 5 422,500
25/12/2019 84,000 -2.00 ▼ -2.38 86,000 84,400 82,500 116 9,744,000
24/12/2019 86,000 1.30 ▲ 1.51 84,700 86,000 84,700 34 2,924,000
23/12/2019 84,700 -0.10 ▼ -0.12 84,800 84,700 82,200 36 3,049,200
21/12/2019 84,800 -0.20 ▼ -0.24 85,000 85,000 84,000 5,490 465,552,000
20/12/2019 84,800 -0.20 ▼ -0.24 85,000 85,000 84,000 5,490 465,552,000
19/12/2019 85,000 1.10 ▲ 1.29 83,900 89,000 83,800 131 11,135,000
18/12/2019 83,900 -0.10 ▼ -0.12 84,000 84,000 83,900 3 251,700
17/12/2019 84,000 -2.00 ▼ -2.38 86,000 84,900 82,000 221 18,564,000
16/12/2019 86,000 1.00 ▲ 1.16 85,000 90,000 86,000 19 1,634,000
14/12/2019 85,000 0.00 ■■ 0.00 85,000 85,000 80,600 41 3,485,000
13/12/2019 85,000 0.00 ■■ 0.00 85,000 85,000 80,600 41 3,485,000
12/12/2019 85,000 0.50 ▲ 0.59 84,500 90,200 85,000 30 2,550,000
11/12/2019 85,000 0.50 ▲ 0.59 84,500 90,200 85,000 30 2,550,000
10/12/2019 84,500 0.00 ■■ 0.00 84,500 84,500 84,200 38 3,211,000
07/12/2019 84,500 -0.20 ▼ -0.24 84,700 84,500 84,400 53 4,478,500
06/12/2019 84,500 -0.20 ▼ -0.24 84,700 84,500 84,400 53 4,478,500
05/12/2019 84,700 1.30 ▲ 1.53 83,400 84,700 84,700 28 2,371,600
04/12/2019 83,400 -6.10 ▼ -7.31 89,500 0 0 37 3,085,800
03/12/2019 89,500 4.60 ▲ 5.14 84,900 89,500 87,200 3 268,500
02/12/2019 84,900 -2.10 ▼ -2.47 87,000 84,900 81,100 129 10,952,100
29/11/2019 87,000 -1.40 ▼ -1.61 88,400 87,000 82,300 78 6,786,000
28/11/2019 88,400 4.40 ▲ 4.98 84,000 89,500 83,900 205 18,122,000
27/11/2019 84,000 -2.80 ▼ -3.33 86,800 84,000 81,200 22 1,848,000
26/11/2019 86,800 2.90 ▲ 3.34 83,900 86,800 86,000 37 3,211,600
25/11/2019 83,900 -0.60 ▼ -0.72 84,500 84,800 81,100 38 3,188,200
23/11/2019 84,500 1.60 ▲ 1.89 82,900 84,500 80,500 114 9,633,000
22/11/2019 84,500 1.60 ▲ 1.89 82,900 84,500 80,500 114 9,633,000
21/11/2019 82,900 1.40 ▲ 1.69 81,500 83,400 82,500 24 1,989,600
20/11/2019 81,500 -3.30 ▼ -4.05 84,800 83,900 81,500 305 24,857,500
19/11/2019 84,800 0.00 ■■ 0.00 84,800 84,800 84,800 37 3,137,600
18/11/2019 84,800 -0.20 ▼ -0.24 85,000 85,000 81,000 628 53,254,400
15/11/2019 85,000 4.00 ▲ 4.71 81,000 85,000 81,000 462 39,270,000
14/11/2019 81,000 0.00 ■■ 0.00 81,000 84,900 81,000 134 10,854,000
13/11/2019 81,000 -1.90 ▼ -2.35 82,900 88,000 81,000 107 8,667,000
12/11/2019 82,900 -1.00 ▼ -1.21 83,900 82,900 81,000 189 15,668,100
11/11/2019 83,900 1.00 ▲ 1.19 82,900 83,900 82,400 2,208 185,251,200
09/11/2019 82,900 0.00 ■■ 0.00 82,900 82,900 80,600 131 10,859,900
08/11/2019 82,900 0.00 ■■ 0.00 82,900 82,900 80,600 131 10,859,900
07/11/2019 82,900 -2.10 ▼ -2.53 85,000 82,900 81,000 12 994,800
06/11/2019 85,000 4.50 ▲ 5.29 80,500 85,000 82,500 54 4,590,000
05/11/2019 80,500 -3.00 ▼ -3.73 83,500 80,500 80,500 45 3,622,500
04/11/2019 84,900 -0.10 ▼ -0.12 85,000 86,200 81,700 62 5,263,800
01/11/2019 84,900 -0.10 ▼ -0.12 85,000 86,200 81,700 62 5,263,800
31/10/2019 85,000 0.00 ■■ 0.00 85,000 85,000 85,000 42 3,570,000
30/10/2019 85,000 -2.00 ▼ -2.35 87,000 85,900 81,000 145 12,325,000
29/10/2019 87,000 5.30 ▲ 6.09 81,700 87,200 80,000 211 18,357,000
28/10/2019 81,700 1.00 ▲ 1.22 80,700 83,100 80,500 69 5,637,300
26/10/2019 80,700 -2.20 ▼ -2.73 82,900 83,000 80,500 373 30,101,100
25/10/2019 80,700 -2.20 ▼ -2.73 82,900 83,000 80,500 373 30,101,100
24/10/2019 82,900 -1.00 ▼ -1.21 83,900 82,900 82,900 38 3,150,200
23/10/2019 83,900 -0.10 ▼ -0.12 84,000 84,000 80,000 472 39,600,800
22/10/2019 84,000 0.00 ■■ 0.00 84,000 84,000 84,000 18 1,512,000
21/10/2019 84,000 0.00 ■■ 0.00 84,000 84,000 84,000 17 1,428,000
18/10/2019 84,000 2.20 ▲ 2.62 81,800 84,000 80,000 819 68,796,000
17/10/2019 81,800 -3.20 ▼ -3.91 85,000 81,800 81,800 3 245,400
16/10/2019 85,000 0.00 ■■ 0.00 85,000 85,000 85,000 21 1,785,000
15/10/2019 85,000 2.50 ▲ 2.94 82,500 85,000 84,000 45 3,825,000
14/10/2019 82,500 -1.00 ▼ -1.21 83,500 82,500 80,300 41 3,382,500
11/10/2019 83,500 0.60 ▲ 0.72 82,900 83,800 80,300 195 16,282,500
10/10/2019 82,900 -1.00 ▼ -1.21 83,900 82,900 80,300 22 1,823,800
09/10/2019 83,900 0.90 ▲ 1.07 83,000 83,900 83,900 32 2,684,800
08/10/2019 83,000 -1.40 ▼ -1.69 84,400 83,500 80,000 451 37,433,000
07/10/2019 84,400 2.50 ▲ 2.96 81,900 87,000 80,000 84 7,089,600
04/10/2019 81,900 0.00 ■■ 0.00 81,900 81,900 80,000 112 9,172,800
03/10/2019 81,900 -0.10 ▼ -0.12 82,000 85,700 81,500 40 3,276,000
02/10/2019 82,000 0.00 ■■ 0.00 82,000 82,000 80,600 23 1,886,000
01/10/2019 82,000 0.00 ■■ 0.00 82,000 82,000 81,000 12 984,000
30/09/2019 82,000 -0.90 ▼ -1.10 82,900 88,000 80,000 543 44,526,000
27/09/2019 82,900 -1.10 ▼ -1.33 84,000 89,000 82,900 32 2,652,800
26/09/2019 84,000 0.00 ■■ 0.00 84,000 84,000 84,000 17 1,428,000
25/09/2019 84,000 1.50 ▲ 1.79 82,500 84,500 82,000 145 12,180,000
24/09/2019 82,500 0.00 ■■ 0.00 82,500 82,900 82,500 39 3,217,500
23/09/2019 82,500 -1.90 ▼ -2.30 84,400 82,500 80,000 67 5,527,500
20/09/2019 84,400 0.00 ■■ 0.00 84,400 84,400 82,400 270 22,788,000
19/09/2019 84,400 4.60 ▲ 5.45 79,800 84,500 79,800 125 10,550,000
18/09/2019 79,800 -5.20 ▼ -6.52 85,000 84,800 79,800 34 2,713,200
17/09/2019 85,000 1.10 ▲ 1.29 83,900 85,000 79,000 561 47,685,000
16/09/2019 83,900 1.50 ▲ 1.79 82,400 84,900 78,100 536 44,970,400
13/09/2019 82,400 -0.10 ▼ -0.12 82,500 84,300 82,400 68 5,603,200
12/09/2019 82,500 -1.00 ▼ -1.21 83,500 82,500 80,100 279 23,017,500
11/09/2019 83,500 -0.40 ▼ -0.48 83,900 84,200 80,500 77 6,429,500
10/09/2019 81,000 -0.60 ▼ -0.74 81,600 84,900 80,500 90 7,290,000
09/09/2019 81,600 -3.50 ▼ -4.29 85,100 85,900 80,300 210 17,136,000
06/09/2019 85,100 -2.30 ▼ -2.70 87,400 88,000 85,000 36 3,063,600
05/09/2019 87,400 0.00 ■■ 0.00 87,400 87,400 87,400 2 174,800
04/09/2019 87,400 -0.10 ▼ -0.11 87,500 87,400 85,000 10 874,000
03/09/2019 87,500 -2.50 ▼ -2.86 90,000 90,000 85,000 128 11,200,000
30/08/2019 90,000 5.00 ▲ 5.56 85,000 90,000 84,500 238 21,420,000
29/08/2019 85,000 -1.30 ▼ -1.53 86,300 86,300 85,000 192 16,320,000
28/08/2019 86,300 0.00 ■■ 0.00 86,300 86,300 86,300 32 2,761,600
27/08/2019 86,300 -0.50 ▼ -0.58 86,800 86,300 86,000 29 2,502,700
26/08/2019 86,800 0.20 ▲ 0.23 86,600 87,200 85,000 155 13,454,000
23/08/2019 86,600 -0.20 ▼ -0.23 86,800 87,000 85,000 216 18,705,600
22/08/2019 86,800 -0.10 ▼ -0.12 86,900 87,100 85,500 34 2,951,200
21/08/2019 86,900 -0.30 ▼ -0.35 87,200 87,500 85,000 31 2,693,900
20/08/2019 87,200 0.80 ▲ 0.92 86,400 87,500 85,000 136 11,859,200
19/08/2019 86,400 0.00 ■■ 0.00 86,400 87,400 86,400 23 1,987,200
16/08/2019 86,400 -0.50 ▼ -0.58 86,900 87,800 85,000 105 9,072,000
15/08/2019 86,900 -0.60 ▼ -0.69 87,500 89,800 85,000 19 1,651,100
14/08/2019 87,500 0.00 ■■ 0.00 87,500 88,000 86,000 80 7,000,000
13/08/2019 87,500 -0.40 ▼ -0.46 87,900 87,900 86,500 475 41,562,500
12/08/2019 87,900 0.20 ▲ 0.23 87,700 87,900 86,100 5 439,500
09/08/2019 87,700 -0.30 ▼ -0.34 88,000 88,200 87,100 486 42,622,200
08/08/2019 88,000 -0.40 ▼ -0.45 88,400 88,000 86,000 318 27,984,000
07/08/2019 88,400 -0.10 ▼ -0.11 88,500 88,400 87,000 6 530,400
06/08/2019 88,500 -0.40 ▼ -0.45 88,900 88,500 88,500 1 88,500
05/08/2019 88,900 0.00 ■■ 0.00 88,900 88,900 86,300 22 1,955,800
02/08/2019 88,900 1.00 ▲ 1.12 87,900 89,100 86,100 108 9,601,200
01/08/2019 87,900 0.00 ■■ 0.00 87,900 89,800 86,000 172 15,118,800
31/07/2019 87,900 -0.10 ▼ -0.11 88,000 88,000 84,300 42 3,691,800
30/07/2019 88,000 0.00 ■■ 0.00 88,000 90,000 86,500 12 1,056,000
29/07/2019 88,000 0.00 ■■ 0.00 88,000 89,100 87,500 163 14,344,000
26/07/2019 88,000 0.00 ■■ 0.00 88,000 89,500 87,100 13 1,144,000
25/07/2019 88,000 0.00 ■■ 0.00 88,000 88,100 87,000 57 5,016,000
24/07/2019 88,000 -2.00 ▼ -2.27 90,000 88,000 87,000 160 14,080,000
23/07/2019 90,000 2.50 ▲ 2.78 87,500 90,200 88,000 181 16,290,000
22/07/2019 87,500 -1.00 ▼ -1.14 88,500 88,000 87,000 278 24,325,000
19/07/2019 88,500 0.50 ▲ 0.56 88,000 88,500 86,900 33 2,920,500
18/07/2019 88,000 -1.00 ▼ -1.14 89,000 89,000 86,900 223 19,624,000
17/07/2019 89,000 1.50 ▲ 1.69 87,500 89,600 87,000 158 14,062,000
16/07/2019 87,500 0.00 ■■ 0.00 87,500 87,500 87,000 307 26,862,500
15/07/2019 87,500 0.50 ▲ 0.57 87,000 87,500 86,000 496 43,400,000
12/07/2019 87,000 -0.20 ▼ -0.23 87,200 87,000 87,000 198 17,226,000
11/07/2019 87,200 -0.30 ▼ -0.34 87,500 88,200 86,900 105 9,156,000
10/07/2019 87,500 -1.00 ▼ -1.14 88,500 90,100 86,400 605 52,937,500
09/07/2019 88,500 0.30 ▲ 0.34 88,200 88,900 87,000 100 8,850,000
08/07/2019 88,200 1.40 ▲ 1.59 86,800 88,500 85,800 678 59,799,600
05/07/2019 86,800 0.40 ▲ 0.46 86,400 86,800 84,800 252 21,873,600
04/07/2019 86,400 1.80 ▲ 2.08 84,600 89,900 85,000 292 25,228,800
03/07/2019 84,600 0.10 ▲ 0.12 84,500 86,900 84,000 388 32,824,800
02/07/2019 84,500 -1.50 ▼ -1.78 86,000 87,000 82,500 162 13,689,000
01/07/2019 86,000 -1.90 ▼ -2.21 87,900 87,000 85,000 53 4,558,000
28/06/2019 87,900 0.10 ▲ 0.11 87,800 89,600 81,800 310 27,249,000
27/06/2019 87,800 -2.10 ▼ -2.39 89,900 89,900 85,600 187 16,418,600
26/06/2019 89,900 1.10 ▲ 1.22 88,800 90,500 88,800 86 7,731,400
25/06/2019 88,800 -0.20 ▼ -0.23 89,000 88,800 85,100 26 2,308,800
24/06/2019 89,000 1.70 ▲ 1.91 87,300 89,400 84,700 79 7,031,000
21/06/2019 87,300 0.70 ▲ 0.80 86,600 88,000 84,500 228 19,904,400
20/06/2019 86,600 0.10 ▲ 0.12 86,500 90,600 86,500 195 16,887,000
19/06/2019 86,500 -6.30 ▼ -7.28 92,800 90,900 86,500 290 25,085,000
18/06/2019 92,800 0.00 ■■ 0.00 92,800 92,800 92,800 8 742,400
17/06/2019 92,800 1.80 ▲ 1.94 91,000 97,300 91,000 78 7,238,400
16/06/2019 91,000 1.00 ▲ 1.10 90,000 91,000 90,600 8 728,000
14/06/2019 91,000 1.00 ▲ 1.10 90,000 91,000 90,600 8 728,000
13/06/2019 90,000 -0.90 ▼ -1.00 90,900 90,000 89,000 5 450,000
11/06/2019 90,900 0.90 ▲ 0.99 90,000 91,000 88,100 47 4,272,300
10/06/2019 90,000 -1.00 ▼ -1.11 91,000 90,000 88,000 21 1,890,000
09/06/2019 91,000 0.50 ▲ 0.55 90,500 91,000 91,000 14 1,274,000
07/06/2019 91,000 0.50 ▲ 0.55 90,500 91,000 91,000 14 1,274,000
06/06/2019 90,500 -0.90 ▼ -0.99 91,400 91,000 90,000 22 1,991,000
05/06/2019 91,400 -0.10 ▼ -0.11 91,500 91,400 87,000 29 2,650,600
04/06/2019 91,500 0.60 ▲ 0.66 90,900 91,500 91,000 104 9,516,000
03/06/2019 90,900 -0.80 ▼ -0.88 91,700 92,700 89,600 185 16,816,500
02/06/2019 90,900 -0.80 ▼ -0.88 91,700 92,700 89,600 185 16,816,500
31/05/2019 90,900 -0.80 ▼ -0.88 91,700 92,700 89,600 185 16,816,500
30/05/2019 91,700 0.00 ■■ 0.00 91,700 91,700 91,700 13 1,192,100
29/05/2019 91,700 0.00 ■■ 0.00 91,700 91,700 91,700 13 1,192,100
28/05/2019 91,700 2.70 ▲ 2.94 89,000 91,800 89,000 533 48,876,100
27/05/2019 89,000 -3.30 ▼ -3.71 92,300 93,000 89,000 513 45,657,000
26/05/2019 92,300 -1.20 ▼ -1.30 93,500 92,300 89,000 72 6,645,600
24/05/2019 92,300 -1.20 ▼ -1.30 93,500 92,300 89,000 72 6,645,600
23/05/2019 93,500 2.50 ▲ 2.67 91,000 93,500 90,400 91 8,508,500
22/05/2019 91,000 -0.40 ▼ -0.44 91,400 91,100 89,000 714 64,974,000
21/05/2019 91,400 1.80 ▲ 1.97 89,600 91,400 91,400 27 2,467,800
20/05/2019 89,600 -1.70 ▼ -1.90 91,300 92,700 89,600 175 15,680,000
19/05/2019 91,300 -0.70 ▼ -0.77 92,000 91,300 89,000 69 6,299,700
17/05/2019 91,300 -0.70 ▼ -0.77 92,000 91,300 89,000 69 6,299,700
16/05/2019 92,000 0.60 ▲ 0.65 91,400 94,600 91,600 22 2,024,000
15/05/2019 91,400 4.40 ▲ 4.81 87,000 91,400 90,800 21 1,919,400
14/05/2019 87,000 -5.60 ▼ -6.44 92,600 93,300 87,000 278 24,186,000
13/05/2019 92,600 0.20 ▲ 0.22 92,400 92,700 90,000 52 4,815,200
12/05/2019 92,400 2.30 ▲ 2.49 90,100 92,400 90,100 31 2,864,400
10/05/2019 92,400 2.30 ▲ 2.49 90,100 92,400 90,100 31 2,864,400
09/05/2019 90,100 -4.70 ▼ -5.22 94,800 93,900 90,000 217 19,551,700
08/05/2019 94,800 0.40 ▲ 0.42 94,400 94,800 94,800 9 853,200
07/05/2019 94,400 1.40 ▲ 1.48 93,000 99,000 90,100 5 472,000
06/05/2019 93,000 -1.00 ▼ -1.08 94,000 94,000 90,000 218 20,274,000
05/05/2019 94,000 -1.00 ▼ -1.06 95,000 99,000 92,500 48 4,512,000
03/05/2019 94,000 -1.00 ▼ -1.06 95,000 99,000 92,500 48 4,512,000
02/05/2019 95,000 -2.70 ▼ -2.84 97,700 100,000 93,100 4 380,000
01/05/2019 97,700 -1.00 ▼ -1.02 98,700 97,800 95,000 47 4,591,900
30/04/2019 97,700 -1.00 ▼ -1.02 98,700 97,800 95,000 47 4,591,900
29/04/2019 97,700 -1.00 ▼ -1.02 98,700 97,800 95,000 47 4,591,900
28/04/2019 97,700 -1.00 ▼ -1.02 98,700 97,800 95,000 47 4,591,900
26/04/2019 97,700 -1.00 ▼ -1.02 98,700 97,800 95,000 47 4,591,900
25/04/2019 98,700 1.80 ▲ 1.82 96,900 100,000 96,000 177 17,469,900
24/04/2019 96,900 0.00 ■■ 0.00 96,900 97,500 91,000 118 11,434,200
23/04/2019 96,900 2.40 ▲ 2.48 94,500 97,000 96,900 10 969,000
22/04/2019 94,500 -1.50 ▼ -1.59 96,000 99,000 94,500 113 10,678,500
21/04/2019 96,000 -3.00 ▼ -3.13 99,000 96,000 92,200 157 15,072,000
19/04/2019 96,000 -3.00 ▼ -3.13 99,000 96,000 92,200 157 15,072,000
18/04/2019 99,000 1.10 ▲ 1.11 97,900 99,000 99,000 8 792,000
17/04/2019 97,900 0.10 ▲ 0.10 97,800 100,000 91,500 17 1,664,300
16/04/2019 97,800 2.90 ▲ 2.97 94,900 101,500 91,000 61 5,965,800
15/04/2019 94,900 1.90 ▲ 2.00 93,000 98,500 94,000 2,410 228,709,000
12/04/2019 94,900 1.90 ▲ 2.00 93,000 98,500 94,000 2,410 228,709,000
11/04/2019 93,000 -3.50 ▼ -3.76 96,500 96,500 92,900 4,111 382,323,000
10/04/2019 96,500 5.80 ▲ 6.01 90,700 96,500 90,000 27 2,605,500
09/04/2019 90,700 5.60 ▲ 6.17 85,100 90,900 88,000 818 74,192,600
08/04/2019 85,100 -6.20 ▼ -7.29 91,300 90,100 85,100 397 33,784,700
05/04/2019 91,300 -0.40 ▼ -0.44 91,700 91,300 89,500 17 1,552,100
04/04/2019 91,700 -0.30 ▼ -0.33 92,000 91,700 90,000 9 825,300
03/04/2019 92,000 -1.00 ▼ -1.09 93,000 92,000 88,000 21 1,932,000
02/04/2019 93,000 2.50 ▲ 2.69 90,500 93,900 92,900 203 18,879,000
01/04/2019 90,500 -4.40 ▼ -4.86 94,900 99,500 90,000 419 37,919,500
31/03/2019 99,900 0.90 ▲ 0.90 99,000 105,900 99,900 3,470 346,653,000
29/03/2019 94,900 -7.10 ▼ -7.48 102,000 95,900 94,900 31 2,941,900
28/03/2019 102,000 6.10 ▲ 5.98 95,900 102,000 95,500 46 4,692,000
27/03/2019 95,900 5.90 ▲ 6.15 90,000 96,000 90,000 169 16,207,100
26/03/2019 90,000 0.00 ■■ 0.00 90,000 90,000 89,700 17 1,530,000
25/03/2019 90,000 -0.80 ▼ -0.89 90,800 90,800 88,000 323 29,070,000
22/03/2019 90,800 -0.20 ▼ -0.22 91,000 90,800 89,000 457 41,495,600
21/03/2019 91,000 0.00 ■■ 0.00 91,000 91,000 90,000 3,113 283,283,000
20/03/2019 91,000 -1.00 ▼ -1.10 92,000 91,000 90,000 157 14,287,000
19/03/2019 92,000 0.00 ■■ 0.00 92,000 92,000 90,000 513 47,196,000
18/03/2019 92,000 -0.40 ▼ -0.43 92,400 92,000 91,500 7 644,000
15/03/2019 92,400 -0.10 ▼ -0.11 92,500 92,500 91,300 16 1,478,400
14/03/2019 92,500 1.20 ▲ 1.30 91,300 92,500 91,000 53 4,902,500
13/03/2019 91,300 -0.50 ▼ -0.55 91,800 91,900 90,000 44 4,017,200
12/03/2019 91,800 0.30 ▲ 0.33 91,500 91,900 90,000 48 4,406,400
11/03/2019 91,500 -0.50 ▼ -0.55 92,000 92,900 90,100 33 3,019,500
08/03/2019 92,000 0.10 ▲ 0.11 91,900 92,500 90,000 129 11,868,000
07/03/2019 91,900 -0.10 ▼ -0.11 92,000 92,000 90,000 55 5,054,500
06/03/2019 92,000 -0.90 ▼ -0.98 92,900 92,000 91,100 10 920,000
05/03/2019 92,900 -0.10 ▼ -0.11 93,000 95,000 91,200 57 5,295,300
04/03/2019 93,000 0.00 ■■ 0.00 93,000 95,900 91,000 82 7,626,000
01/03/2019 93,000 -2.50 ▼ -2.69 95,500 93,800 92,800 74 6,882,000
28/02/2019 95,500 5.70 ▲ 5.97 89,800 95,900 89,700 261 24,925,500
27/02/2019 89,800 -0.10 ▼ -0.11 89,900 89,800 88,000 546 49,030,800
26/02/2019 89,900 0.90 ▲ 1.00 89,000 90,000 88,000 387 34,791,300
25/02/2019 89,000 -0.90 ▼ -1.01 89,900 89,000 88,900 395 35,155,000
22/02/2019 89,900 0.90 ▲ 1.00 89,000 89,900 89,000 517 46,478,300
21/02/2019 89,000 -1.00 ▼ -1.12 90,000 90,800 87,500 601 53,489,000
20/02/2019 90,000 -0.80 ▼ -0.89 90,800 90,000 88,300 125 11,250,000
19/02/2019 90,800 0.00 ■■ 0.00 90,800 90,800 89,000 15 1,362,000
18/02/2019 90,800 -0.20 ▼ -0.22 91,000 91,000 87,100 188 17,070,400
15/02/2019 91,000 -2.50 ▼ -2.75 93,500 91,900 88,000 282 25,662,000
14/02/2019 93,500 0.90 ▲ 0.96 92,600 93,500 93,500 5 467,500
13/02/2019 92,600 -0.10 ▼ -0.11 92,700 92,600 92,600 5 463,000
12/02/2019 92,700 -1.30 ▼ -1.40 94,000 92,900 88,100 30 2,781,000
11/02/2019 94,000 5.00 ▲ 5.32 89,000 95,000 89,000 142 13,348,000
01/02/2019 89,000 0.10 ▲ 0.11 88,900 90,600 89,000 23 2,047,000
31/01/2019 101,800 -2.20 ▼ -2.16 104,000 101,900 98,000 560 57,008,000
30/01/2019 88,900 -1.40 ▼ -1.57 90,300 90,000 86,300 110 9,779,000
29/01/2019 90,300 0.00 ■■ 0.00 90,300 90,300 90,300 16 1,444,800
28/01/2019 90,300 3.30 ▲ 3.65 87,000 90,300 87,300 10 903,000
25/01/2019 87,000 1.10 ▲ 1.26 85,900 87,300 84,200 11 957,000
24/01/2019 85,900 -3.90 ▼ -4.54 89,800 87,900 85,900 197,000 16,922,300,000
23/01/2019 89,800 0.00 ■■ 0.00 89,800 89,800 89,800 8,000 718,400,000
22/01/2019 89,800 1.80 ▲ 2.00 88,000 89,800 89,800 7,000 628,600,000
21/01/2019 88,000 2.00 ▲ 2.27 86,000 89,000 84,000 1,930 169,840,000
18/01/2019 86,000 -1.70 ▼ -1.98 87,700 89,000 86,000 70 6,020,000
17/01/2019 87,700 0.20 ▲ 0.23 87,500 87,800 86,300 1,870 163,999,000
16/01/2019 87,500 -2.20 ▼ -2.51 89,700 89,000 86,600 800 70,000,000
15/01/2019 89,700 0.80 ▲ 0.89 88,900 90,500 86,100 180 16,146,000
14/01/2019 88,900 -0.50 ▼ -0.56 89,400 90,700 85,000 660 58,674,000
11/01/2019 89,400 0.60 ▲ 0.67 88,800 89,500 84,200 700 62,580,000
10/01/2019 88,800 5.40 ▲ 6.08 83,400 88,800 87,000 120 10,656,000
09/01/2019 83,400 -3.10 ▼ -3.72 86,500 89,800 83,400 430 35,862,000
08/01/2019 86,500 -3.50 ▼ -4.05 86,500 86,500 83,000 4,010 346,865,000
07/01/2019 86,500 -2.40 ▼ -2.77 88,900 93,800 86,500 2,740 237,010,000
06/01/2019 88,900 -0.90 ▼ -1.01 89,800 88,900 85,000 1,490 132,461,000
04/01/2019 88,900 -0.90 ▼ -1.01 89,800 88,900 85,000 1,490 132,461,000
03/01/2019 89,800 -0.10 ▼ -0.11 89,900 89,900 87,000 370 33,226,000
02/01/2019 89,900 -0.10 ▼ -0.11 90,000 89,900 87,000 460 41,354,000
30/12/2018 90,000 0.10 ▲ 0.11 89,900 90,000 84,500 2,050 184,500,000
28/12/2018 90,000 0.10 ▲ 0.11 89,900 90,000 84,500 2,050 184,500,000
27/12/2018 89,900 -0.10 ▼ -0.11 90,000 89,900 89,000 550 49,445,000
26/12/2018 90,000 2.00 ▲ 2.22 88,000 92,000 85,000 720 64,800,000
25/12/2018 88,000 -4.50 ▼ -5.11 92,500 88,100 88,000 740 65,120,000
24/12/2018 92,500 3.70 ▲ 4.00 88,800 92,500 88,600 1,440 133,200,000
23/12/2018 88,800 -1.20 ▼ -1.35 90,000 88,800 87,100 1,350 119,880,000
21/12/2018 88,800 -1.20 ▼ -1.35 90,000 88,800 87,100 1,350 119,880,000
20/12/2018 90,000 -1.00 ▼ -1.11 90,000 90,000 89,000 270 24,300,000
19/12/2018 90,000 -1.80 ▼ -2.00 91,800 91,400 89,000 1,930 173,700,000
18/12/2018 91,800 -0.10 ▼ -0.11 91,900 91,800 90,000 610 55,998,000
17/12/2018 91,900 -0.60 ▼ -0.65 92,500 92,300 91,000 1,800 165,420,000
16/12/2018 92,500 -2.80 ▼ -3.03 95,300 92,700 92,000 2,350 217,375,000
14/12/2018 92,500 -2.80 ▼ -3.03 95,300 92,700 92,000 2,350 217,375,000
13/12/2018 95,300 -0.70 ▼ -0.73 96,000 95,700 93,000 320 30,496,000
12/12/2018 96,000 -0.90 ▼ -0.94 96,900 96,600 92,100 1,160 111,360,000
11/12/2018 96,900 -1.90 ▼ -1.96 98,800 97,100 91,900 6,850 663,765,000
10/12/2018 98,800 -1.00 ▼ -1.01 99,800 99,600 97,100 430 42,484,000
09/12/2018 99,800 -0.20 ▼ -0.20 100,000 99,900 99,800 20 1,996,000
07/12/2018 99,800 -0.20 ▼ -0.20 100,000 99,900 99,800 20 1,996,000
06/12/2018 100,000 0.00 ■■ 0.00 100,000 100,000 100,000 50 5,000,000
05/12/2018 100,000 0.50 ▲ 0.50 99,500 100,000 97,000 360 36,000,000
04/12/2018 99,500 -0.50 ▼ -0.50 100,000 100,000 98,000 1,220 121,390,000
03/12/2018 100,000 0.10 ▲ 0.10 99,900 100,000 99,900 620 62,000,000
30/11/2018 99,900 0.90 ▲ 0.90 99,000 105,900 99,900 3,470 346,653,000
29/11/2018 99,000 1.90 ▲ 1.92 97,100 100,000 98,000 410 40,590,000
28/11/2018 97,100 -2.90 ▼ -2.99 100,000 97,100 97,100 20 1,942,000
27/11/2018 100,000 0.20 ▲ 0.20 99,800 100,000 98,100 130 13,000,000
26/11/2018 99,800 -2.00 ▼ -2.00 101,800 99,800 98,000 320 31,936,000
25/11/2018 101,800 0.00 ■■ 0.00 101,800 101,800 101,800 20 2,036,000
23/11/2018 101,800 0.00 ■■ 0.00 101,800 101,800 101,800 20 2,036,000
22/11/2018 101,800 1.60 ▲ 1.57 100,200 101,800 101,800 110 11,198,000
21/11/2018 100,200 -0.30 ▼ -0.30 100,500 100,200 98,000 290 29,058,000
20/11/2018 100,500 0.00 ■■ 0.00 100,500 100,500 100,500 50 5,025,000
19/11/2018 100,500 -2.40 ▼ -2.39 102,900 101,000 99,000 310 31,155,000
18/11/2018 102,900 0.00 ■■ 0.00 102,900 102,900 102,900 80 8,232,000
16/11/2018 102,900 0.00 ■■ 0.00 102,900 102,900 102,900 80 8,232,000
15/11/2018 102,900 2.90 ▲ 2.82 100,000 102,900 97,500 910 93,639,000
14/11/2018 100,000 2.00 ▲ 2.00 98,000 103,000 100,000 110 11,000,000
13/11/2018 98,000 -5.00 ▼ -5.10 103,000 103,000 98,000 180 17,640,000
12/11/2018 103,000 -3.00 ▼ -2.91 103,000 103,000 100,000 570 58,710,000
09/11/2018 103,000 -3.90 ▼ -3.79 103,000 103,000 99,100 70 7,210,000
08/11/2018 103,000 0.00 ■■ 0.00 103,000 103,000 103,000 80 8,240,000
07/11/2018 103,000 -1.50 ▼ -1.46 104,500 103,000 103,000 310 31,930,000
06/11/2018 104,500 0.00 ■■ 0.00 104,500 104,500 104,500 70 7,315,000
05/11/2018 104,500 0.00 ■■ 0.00 104,500 104,500 104,500 30 3,135,000
02/11/2018 104,500 2.70 ▲ 2.58 101,800 104,500 104,000 160 16,720,000
01/11/2018 101,800 0.00 ■■ 0.00 101,800 101,800 101,800 10 1,018,000
31/10/2018 101,800 -2.20 ▼ -2.16 104,000 101,900 98,000 560 57,008,000
30/10/2018 104,000 -2.00 ▼ -1.92 106,000 104,000 99,000 2,120 220,480,000
29/10/2018 106,000 6.00 ▲ 5.66 100,000 106,000 106,000 220 23,320,000
28/10/2018 100,000 6.50 ▲ 6.50 100,000 106,500 97,100 3,170 317,000,000
26/10/2018 100,000 6.50 ▲ 6.50 100,000 106,500 97,100 3,170 317,000,000
25/10/2018 100,000 0.00 ■■ 0.00 100,000 100,000 100,000 90 9,000,000
24/10/2018 100,000 -3.20 ▼ -3.20 100,000 100,000 96,800 70 7,000,000
23/10/2018 100,000 0.00 ■■ 0.00 100,000 100,000 100,000 10 1,000,000
22/10/2018 100,000 -1.50 ▼ -1.50 101,500 101,500 100,000 5,440 544,000,000
19/10/2018 101,500 -1.30 ▼ -1.28 101,500 101,500 100,200 80 8,120,000
18/10/2018 101,500 -1.30 ▼ -1.28 101,500 101,500 100,200 80 8,120,000
17/10/2018 101,500 -1.00 ▼ -0.99 102,500 102,300 100,000 2,310 234,465,000
16/10/2018 102,500 2.50 ▲ 2.44 100,000 102,500 101,000 150 15,375,000
15/10/2018 100,000 -1.30 ▼ -1.30 101,300 100,000 99,900 1,880 188,000,000
14/10/2018 101,300 0.00 ■■ 0.00 101,300 101,300 101,300 130 13,169,000
12/10/2018 101,300 0.00 ■■ 0.00 101,300 101,300 101,300 130 13,169,000
11/10/2018 101,300 -0.10 ▼ -0.10 101,400 101,300 99,000 1,230 124,599,000
10/10/2018 101,400 1.30 ▲ 1.28 100,100 102,000 98,000 790 80,106,000
09/10/2018 100,100 -0.70 ▼ -0.70 100,800 100,100 98,000 530 53,053,000
08/10/2018 100,800 0.00 ■■ 0.00 100,800 100,800 100,800 10 1,008,000
07/10/2018 100,800 -2.10 ▼ -2.08 102,900 101,000 99,000 560 56,448,000
05/10/2018 100,800 -2.10 ▼ -2.08 102,900 101,000 99,000 560 56,448,000
04/10/2018 102,900 2.00 ▲ 1.94 100,900 102,900 98,000 1,760 181,104,000
03/10/2018 100,900 0.00 ■■ 0.00 100,900 100,900 100,900 260 26,234,000
02/10/2018 100,900 -0.90 ▼ -0.89 100,900 100,900 100,000 1,160 117,044,000
01/10/2018 116,000 -0.90 ▼ -0.78 116,900 116,900 112,000 1,880 218,080,000
30/09/2018 116,900 3.90 ▲ 3.34 113,000 118,000 110,000 5,140 600,866,000
28/09/2018 116,900 3.90 ▲ 3.34 113,000 118,000 110,000 5,140 600,866,000
27/09/2018 113,000 1.00 ▲ 0.88 112,000 117,000 110,000 6,640 750,320,000
26/09/2018 112,000 -1.80 ▼ -1.61 113,800 120,000 112,000 6,390 715,680,000
25/09/2018 113,800 0.90 ▲ 0.79 112,900 114,000 107,000 7,140 812,532,000
24/09/2018 112,900 -0.90 ▼ -0.80 113,800 115,000 112,000 2,580 291,282,000
21/09/2018 113,800 0.20 ▲ 0.18 113,800 114,000 113,700 1,220 138,836,000
20/09/2018 113,800 -0.40 ▼ -0.35 113,800 117,000 113,200 2,950 335,710,000
19/09/2018 113,800 -0.20 ▼ -0.18 114,000 115,000 113,800 5,130 583,794,000
18/09/2018 114,000 -1.00 ▼ -0.88 115,000 120,000 114,000 4,380 499,320,000
17/09/2018 115,000 1.50 ▲ 1.30 113,500 116,000 114,000 560 64,400,000
14/09/2018 113,500 1.50 ▲ 1.32 112,000 113,500 112,000 3,610 409,735,000
13/09/2018 112,000 0.10 ▲ 0.09 111,900 112,000 110,000 500 56,000,000
12/09/2018 111,900 0.00 ■■ 0.00 111,900 111,900 111,900 100 11,190,000
11/09/2018 111,900 -0.10 ▼ -0.09 112,000 111,900 111,800 580 64,902,000
10/09/2018 112,000 -1.90 ▼ -1.70 113,900 112,000 112,000 20 2,240,000
07/09/2018 113,900 0.00 ■■ 0.00 113,900 113,900 113,900 10 1,139,000
06/09/2018 113,900 2.90 ▲ 2.55 111,000 113,900 113,900 20 2,278,000
05/09/2018 111,000 -0.90 ▼ -0.81 111,900 111,000 111,000 70 7,770,000
04/09/2018 111,900 -5.00 ▼ -4.47 116,900 112,000 110,000 70 7,833,000
31/08/2018 116,900 5.90 ▲ 5.05 111,000 117,000 110,900 460 53,774,000
30/08/2018 116,900 5.90 ▲ 5.05 111,000 117,000 110,900 460 53,774,000
29/08/2018 111,000 0.10 ▲ 0.09 110,900 111,000 109,000 220 24,420,000
28/08/2018 110,900 0.90 ▲ 0.81 110,000 111,000 110,900 30 3,327,000
27/08/2018 110,000 -0.90 ▼ -0.82 110,900 110,900 108,100 2,250 247,500,000
24/08/2018 110,900 -0.10 ▼ -0.09 111,000 110,900 109,000 170 18,853,000
23/08/2018 111,000 -1.00 ▼ -0.90 112,000 111,000 109,000 40 4,440,000
22/08/2018 112,000 3.40 ▲ 3.04 108,600 112,000 108,100 480 53,760,000
21/08/2018 112,000 3.40 ▲ 3.04 108,600 112,000 108,100 480 53,760,000
20/08/2018 108,600 -3.40 ▼ -3.13 112,000 111,000 108,600 520 56,472,000
17/08/2018 112,000 0.00 ■■ 0.00 112,000 112,000 112,000 30 3,360,000
16/08/2018 112,000 0.00 ■■ 0.00 112,000 112,000 112,000 20 2,240,000
15/08/2018 112,000 0.10 ▲ 0.09 111,900 112,000 110,000 980 109,760,000
13/08/2018 111,900 -0.60 ▼ -0.54 112,500 112,400 110,000 2,570 287,583,000
10/08/2018 112,500 2.00 ▲ 1.78 110,500 115,000 110,000 140 15,750,000
09/08/2018 110,500 0.50 ▲ 0.45 110,000 111,000 109,000 3,260 360,230,000
08/08/2018 110,000 -1.00 ▼ -0.91 110,000 110,500 109,000 2,280 250,800,000
07/08/2018 110,000 -0.50 ▼ -0.45 110,500 110,500 109,000 6,670 733,700,000
06/08/2018 110,500 -0.90 ▼ -0.81 111,400 111,000 109,100 12,330 1,362,465,000
03/08/2018 111,400 1.40 ▲ 1.26 110,000 111,900 110,000 260 28,964,000
02/08/2018 110,000 -4.40 ▼ -4.00 114,400 112,000 110,000 1,030 113,300,000
01/08/2018 114,400 3.40 ▲ 2.97 111,000 114,500 110,000 450 51,480,000
31/07/2018 111,000 2.70 ▲ 2.43 108,300 115,000 108,700 6,480 719,280,000
30/07/2018 108,300 -3.30 ▼ -3.05 111,600 111,700 108,100 11,330 1,227,039,000
29/07/2018 111,600 1.70 ▲ 1.52 109,900 111,600 111,600 60 6,696,000
27/07/2018 111,600 1.70 ▲ 1.52 109,900 111,600 111,600 60 6,696,000
26/07/2018 109,900 -1.70 ▼ -1.55 111,600 111,800 108,000 140 15,386,000
24/07/2018 111,600 -0.10 ▼ -0.09 111,700 112,000 110,000 1,030 114,948,000
23/07/2018 111,700 1.20 ▲ 1.07 110,500 111,700 108,000 610 68,137,000
22/07/2018 110,500 0.50 ▲ 0.45 110,000 112,000 110,000 3,580 395,590,000
20/07/2018 110,500 0.50 ▲ 0.45 110,000 112,000 110,000 3,580 395,590,000
19/07/2018 110,000 0.50 ▲ 0.45 109,500 110,400 109,500 16,300 1,793,000,000
18/07/2018 109,500 -0.30 ▼ -0.27 109,800 109,800 106,500 1,780 194,910,000
17/07/2018 109,800 -0.20 ▼ -0.18 110,000 109,800 106,500 260 28,548,000
15/07/2018 110,000 1.00 ▲ 0.91 109,000 110,000 106,500 1,780 195,800,000
13/07/2018 110,000 1.00 ▲ 0.91 109,000 110,000 106,500 1,780 195,800,000
12/07/2018 109,000 1.00 ▲ 0.92 108,000 109,800 105,800 900 98,100,000
11/07/2018 108,000 1.70 ▲ 1.57 108,000 109,700 107,900 1,010 109,080,000
10/07/2018 108,000 2.00 ▲ 1.85 108,000 110,000 108,000 2,050 221,400,000
09/07/2018 108,000 -1.90 ▼ -1.76 109,900 109,900 108,000 3,010 325,080,000
07/07/2018 109,900 -0.10 ▼ -0.09 110,000 109,900 104,100 1,210 132,979,000
06/07/2018 109,900 -0.10 ▼ -0.09 110,000 109,900 104,100 1,210 132,979,000
05/07/2018 110,000 0.40 ▲ 0.36 110,000 110,400 110,000 2,500 275,000,000
04/07/2018 110,000 0.40 ▲ 0.36 110,000 110,400 110,000 2,500 275,000,000
03/07/2018 110,000 -0.60 ▼ -0.55 110,600 110,600 107,000 370 40,700,000
02/07/2018 110,600 -0.30 ▼ -0.27 110,900 110,600 108,000 270 29,862,000
01/07/2018 110,900 -110.90 ▼ -100.00 110,900 0 0 520 57,668,000
29/06/2018 110,900 -110.90 ▼ -100.00 110,900 110,900 110,900 520 57,668,000
28/06/2018 110,900 4.90 ▲ 4.42 106,000 110,900 110,900 10 1,109,000
27/06/2018 106,000 -3.40 ▼ -3.21 109,400 117,000 106,000 1,560 165,360,000
25/06/2018 109,400 0.00 ■■ 0.00 109,400 109,400 109,400 180 19,692,000
22/06/2018 109,400 0.00 ■■ 0.00 109,400 109,400 109,400 180 19,692,000
21/06/2018 109,400 -0.40 ▼ -0.37 109,800 109,500 108,000 520 56,888,000
20/06/2018 109,800 0.10 ▲ 0.09 109,700 109,800 108,000 1,060 116,388,000
18/06/2018 109,700 -0.10 ▼ -0.09 109,800 109,800 109,000 1,330 145,901,000
17/06/2018 109,800 -0.10 ▼ -0.09 109,900 109,800 107,000 520 57,096,000
15/06/2018 109,800 -0.10 ▼ -0.09 109,900 109,800 107,000 520 57,096,000
14/06/2018 109,900 -2.90 ▼ -2.64 109,900 109,900 107,000 120 13,188,000
13/06/2018 109,900 -2.90 ▼ -2.64 109,900 109,900 107,000 120 13,188,000
11/06/2018 109,900 -0.10 ▼ -0.09 110,000 110,000 107,000 650 71,435,000
09/06/2018 110,000 -2.00 ▼ -1.82 110,000 110,000 108,000 20 2,200,000
08/06/2018 110,000 -2.00 ▼ -1.82 110,000 110,000 108,000 20 2,200,000
07/06/2018 110,000 -2.00 ▼ -1.82 110,000 110,000 108,000 20 2,200,000
06/06/2018 110,000 0.00 ■■ 0.00 110,000 110,000 110,000 1,890 207,900,000
05/06/2018 110,000 -2.00 ▼ -1.82 110,000 110,000 108,000 80 8,800,000
04/06/2018 110,000 1.00 ▲ 0.91 109,000 110,000 108,000 6,620 728,200,000
03/06/2018 109,000 -1.00 ▼ -0.92 109,000 109,000 106,000 3,100 337,900,000
01/06/2018 109,000 -1.00 ▼ -0.92 109,000 109,000 106,000 3,100 337,900,000
31/05/2018 109,000 -0.10 ▼ -0.09 109,000 109,700 107,000 2,480 270,320,000
30/05/2018 109,000 -1.00 ▼ -0.92 109,000 109,000 108,000 310 33,790,000
29/05/2018 109,000 0.10 ▲ 0.09 108,900 109,900 107,000 140 15,260,000
28/05/2018 108,900 -1.10 ▼ -1.01 110,000 109,000 102,500 1,910 207,999,000
27/05/2018 110,000 0.10 ▲ 0.09 109,900 110,500 109,000 100 11,000,000
25/05/2018 110,000 0.10 ▲ 0.09 109,900 110,500 109,000 100 11,000,000
24/05/2018 109,900 -0.10 ▼ -0.09 110,000 110,000 108,000 740 81,326,000
23/05/2018 110,000 1.10 ▲ 1.00 108,900 110,000 107,900 6,240 686,400,000
22/05/2018 108,900 0.40 ▲ 0.37 108,500 108,900 107,000 160 17,424,000
21/05/2018 108,500 -0.50 ▼ -0.46 108,500 108,500 108,000 1,070 116,095,000
20/05/2018 108,500 -0.50 ▼ -0.46 109,000 108,800 105,100 340 36,890,000
18/05/2018 108,500 -0.50 ▼ -0.46 109,000 108,800 105,100 340 36,890,000
17/05/2018 109,000 -1.00 ▼ -0.92 110,000 109,000 105,500 300 32,700,000
16/05/2018 110,000 -0.20 ▼ -0.18 110,200 110,000 105,700 20 2,200,000
15/05/2018 110,200 0.20 ▲ 0.18 110,000 110,200 108,000 120 13,224,000
14/05/2018 110,000 1.00 ▲ 0.91 110,000 111,000 110,000 3,290 361,900,000
13/05/2018 110,000 -0.50 ▼ -0.45 110,500 110,500 110,000 90 9,900,000
11/05/2018 110,000 -0.50 ▼ -0.45 110,500 110,500 110,000 90 9,900,000
10/05/2018 110,500 0.00 ■■ 0.00 110,500 110,500 110,500 2,000 221,000,000
09/05/2018 110,500 0.70 ▲ 0.63 110,500 111,300 110,400 5,310 586,755,000
08/05/2018 110,500 -0.30 ▼ -0.27 110,800 110,500 109,000 1,350 149,175,000
05/05/2018 110,800 -0.70 ▼ -0.63 111,500 110,800 105,100 1,670 185,036,000
04/05/2018 110,800 -0.70 ▼ -0.63 111,500 110,800 105,100 1,670 185,036,000
03/05/2018 111,500 0.00 ■■ 0.00 111,500 111,500 111,500 120 13,380,000
02/05/2018 111,500 1.50 ▲ 1.35 110,000 111,500 110,000 260 28,990,000
30/04/2018 110,000 1.90 ▲ 1.73 110,000 111,900 110,000 7,110 782,100,000
27/04/2018 110,000 1.90 ▲ 1.73 110,000 111,900 110,000 7,110 782,100,000
26/04/2018 110,000 -4.20 ▼ -3.82 110,000 112,000 105,600 2,800 308,000,000
25/04/2018 110,000 1.50 ▲ 1.36 110,000 111,500 110,000 510 56,100,000
24/04/2018 110,000 1.50 ▲ 1.36 110,000 111,500 110,000 510 56,100,000
23/04/2018 110,000 1.80 ▲ 1.64 110,000 112,000 110,000 1,390 152,900,000
20/04/2018 110,000 -0.60 ▼ -0.55 110,600 110,600 110,000 20,690 2,275,900,000
19/04/2018 110,600 -0.10 ▼ -0.09 110,700 110,700 109,000 9,100 1,006,460,000
18/04/2018 110,700 -0.10 ▼ -0.09 110,800 110,800 110,000 1,150 127,305,000
13/04/2018 111,000 -1.90 ▼ -1.71 111,000 111,000 109,100 60 6,660,000
12/04/2018 111,000 0.10 ▲ 0.09 110,900 112,000 109,100 570 63,270,000
11/04/2018 110,900 -0.10 ▼ -0.09 111,000 110,900 110,900 60 6,654,000
10/04/2018 111,000 -2.00 ▼ -1.80 111,000 111,000 109,000 130 14,430,000
09/04/2018 111,000 -0.20 ▼ -0.18 111,200 112,000 110,000 2,020 224,220,000
06/04/2018 111,200 1.20 ▲ 1.08 110,000 111,200 109,000 3,030 336,936,000
05/04/2018 111,200 1.20 ▲ 1.08 110,000 111,200 109,000 3,030 336,936,000
04/04/2018 110,000 -1.00 ▼ -0.91 111,000 112,000 110,000 5,410 595,100,000
03/04/2018 111,000 2.50 ▲ 2.25 108,500 111,000 108,900 3,900 432,900,000
02/04/2018 108,500 0.10 ▲ 0.09 108,400 112,400 108,500 9,290 1,007,965,000
30/03/2018 108,400 7.00 ▲ 6.46 101,400 108,400 105,000 33,860 3,670,424,000
29/03/2018 101,400 -7.60 ▼ -7.50 109,000 113,900 101,400 14,960 1,516,944,000
28/03/2018 109,000 -2.30 ▼ -2.11 111,300 114,900 109,000 210 22,890,000
27/03/2018 111,300 -0.20 ▼ -0.18 111,500 116,000 109,800 1,500 166,950,000
26/03/2018 111,500 -1.00 ▼ -0.90 112,500 111,500 110,200 2,830 315,545,000
23/03/2018 112,500 -1.50 ▼ -1.33 114,000 112,800 111,000 1,320 148,500,000
22/03/2018 114,000 -2.00 ▼ -1.75 114,000 114,000 110,100 7,750 883,500,000
21/03/2018 114,000 2.00 ▲ 1.75 112,000 114,900 114,000 50 5,700,000
20/03/2018 112,000 -1.00 ▼ -0.89 113,000 119,000 109,800 1,570 175,840,000
19/03/2018 113,000 -0.40 ▼ -0.35 113,000 113,000 112,000 760 85,880,000
16/03/2018 113,000 -0.40 ▼ -0.35 112,900 113,900 111,000 120 13,560,000
15/03/2018 112,900 -0.50 ▼ -0.44 113,400 113,000 110,000 1,730 195,317,000
14/03/2018 113,400 0.40 ▲ 0.35 113,000 113,400 113,400 90 10,206,000
13/03/2018 113,000 -2.00 ▼ -1.77 113,000 113,000 111,000 260 29,380,000
12/03/2018 113,000 -0.50 ▼ -0.44 113,500 116,000 110,000 410 46,330,000
09/03/2018 114,000 0.50 ▲ 0.44 113,500 116,000 110,000 960 109,440,000
08/03/2018 113,500 0.50 ▲ 0.44 113,500 117,800 113,500 350 39,725,000
07/03/2018 113,500 2.50 ▲ 2.20 111,000 114,000 110,000 1,790 203,165,000
06/03/2018 111,000 -1.50 ▼ -1.35 112,500 112,000 110,000 4,230 469,530,000
05/03/2018 112,500 1.50 ▲ 1.33 111,000 115,000 110,000 7,130 802,125,000
02/03/2018 111,000 -2.00 ▼ -1.80 113,000 112,000 109,000 3,580 397,380,000
01/03/2018 113,000 -3.80 ▼ -3.36 116,800 113,000 109,500 1,300 146,900,000
28/02/2018 116,800 5.90 ▲ 5.05 110,900 118,600 109,800 4,020 469,536,000
27/02/2018 110,900 -0.20 ▼ -0.18 110,900 110,900 109,800 3,200 354,880,000
26/02/2018 110,900 0.90 ▲ 0.81 110,000 111,000 109,100 960 106,464,000
23/02/2018 110,000 1.10 ▲ 1.00 108,900 110,000 107,000 7,460 820,600,000
22/02/2018 108,900 -0.10 ▼ -0.09 109,000 109,900 107,000 4,830 525,987,000
21/02/2018 109,000 -0.90 ▼ -0.83 109,900 109,900 109,000 260 28,340,000
14/02/2018 109,900 -0.10 ▼ -0.09 110,000 109,900 105,000 680 74,732,000
13/02/2018 109,900 -0.10 ▼ -0.09 110,000 109,900 105,000 680 74,732,000
12/02/2018 110,000 1.10 ▲ 1.00 108,900 110,000 108,500 1,190 130,900,000
09/02/2018 108,900 0.00 ■■ 0.00 108,900 108,900 108,900 1,370 149,193,000
08/02/2018 108,900 -1.00 ▼ -0.92 109,900 109,000 106,000 1,080 117,612,000
07/02/2018 109,900 -1.90 ▼ -1.73 111,800 110,000 109,000 280 30,772,000
06/02/2018 110,000 -1.80 ▼ -1.64 111,800 110,400 106,000 2,060 226,600,000
05/02/2018 111,800 1.90 ▲ 1.70 109,900 113,500 106,000 2,580 288,444,000
02/02/2018 109,900 3.40 ▲ 3.09 106,500 113,000 106,600 1,380 151,662,000
01/02/2018 106,500 -7.50 ▼ -7.04 114,000 112,900 106,500 4,470 476,055,000
31/01/2018 114,000 0.00 ■■ 0.00 114,000 114,000 114,000 130 14,820,000
30/01/2018 114,000 -4.00 ▼ -3.51 114,000 114,900 109,000 4,220 481,080,000
29/01/2018 114,000 4.70 ▲ 4.12 109,300 114,900 108,100 3,110 354,540,000
26/01/2018 109,300 -5.10 ▼ -4.67 114,400 114,400 109,000 3,430 374,899,000
25/01/2018 114,400 -0.60 ▼ -0.52 115,000 115,000 112,000 1,650 188,760,000
24/01/2018 111,100 -3.90 ▼ -3.51 115,000 118,000 112,000 1,110 123,321,000
22/01/2018 115,000 -0.50 ▼ -0.43 115,000 118,000 112,000 2,050 235,750,000
19/01/2018 115,000 -1.00 ▼ -0.87 116,000 118,000 115,000 590 67,850,000
18/01/2018 116,000 -3.00 ▼ -2.59 119,000 118,500 113,500 1,430 165,880,000
17/01/2018 119,000 -3.00 ▼ -2.52 119,000 120,000 115,000 1,890 224,910,000
16/01/2018 119,000 1.50 ▲ 1.26 117,500 125,000 118,000 2,180 259,420,000
15/01/2018 117,500 7.50 ▲ 6.38 110,000 117,700 112,000 18,010 2,116,175,000
12/01/2018 110,000 4.50 ▲ 4.09 105,500 111,900 105,500 1,290 141,900,000
11/01/2018 105,500 -1.40 ▼ -1.33 106,900 107,900 105,500 1,320 139,260,000
10/01/2018 106,900 1.80 ▲ 1.68 105,100 106,900 105,100 4,790 512,051,000
09/01/2018 105,100 -1.40 ▼ -1.33 106,500 109,900 105,100 1,250 131,375,000
08/01/2018 108,000 1.00 ▲ 0.93 107,000 110,000 106,000 60 6,480,000
05/01/2018 107,000 1.00 ▲ 0.93 107,000 108,000 107,000 970 103,790,000
04/01/2018 107,000 -1.00 ▼ -0.93 108,000 109,900 104,500 3,670 392,690,000
03/01/2018 108,000 -1.00 ▼ -0.93 108,000 108,000 107,000 1,030 111,240,000
02/01/2018 108,000 -0.30 ▼ -0.28 108,300 108,000 108,000 2,490 268,920,000
01/01/2018 108,300 0.30 ▲ 0.28 108,000 108,500 103,600 840 90,972,000
29/12/2017 108,300 0.30 ▲ 0.28 108,000 108,500 103,600 840 90,972,000
28/12/2017 108,000 -1.00 ▼ -0.93 109,000 109,800 102,000 180 19,440,000
27/12/2017 109,000 4.00 ▲ 3.67 105,000 110,000 105,000 220 23,980,000
26/12/2017 105,000 -7.00 ▼ -6.67 112,000 110,000 105,000 2,160 226,800,000
25/12/2017 112,000 2.00 ▲ 1.79 110,000 112,000 109,000 560 62,720,000
24/12/2017 110,000 -4.00 ▼ -3.64 114,000 111,000 110,000 140 15,400,000
22/12/2017 110,000 -4.00 ▼ -3.64 114,000 111,000 110,000 140 15,400,000
21/12/2017 114,000 4.00 ▲ 3.51 110,000 114,000 114,000 80 9,120,000
20/12/2017 110,000 -2.00 ▼ -1.82 112,000 115,000 110,000 130 14,300,000
19/12/2017 110,000 0.50 ▲ 0.45 109,500 112,000 106,700 610 67,100,000
18/12/2017 112,000 2.50 ▲ 2.23 109,500 112,000 112,000 10 1,120,000
17/12/2017 109,500 -2.50 ▼ -2.28 112,000 115,000 106,000 1,570 171,915,000
15/12/2017 112,000 -3.00 ▼ -2.68 115,000 115,000 112,000 140 15,680,000
14/12/2017 115,000 3.00 ▲ 2.61 112,000 115,000 109,200 70 8,050,000
13/12/2017 112,000 2.00 ▲ 1.79 110,000 115,000 108,500 120 13,440,000
12/12/2017 110,000 -2.00 ▼ -1.82 112,000 115,000 108,500 1,010 111,100,000
11/12/2017 115,000 3.00 ▲ 2.61 112,000 115,000 110,000 500 57,500,000
10/12/2017 112,000 -3.00 ▼ -2.68 115,000 113,000 110,500 90 10,080,000
08/12/2017 115,000 0.00 ■■ 0.00 115,000 115,000 115,000 320 36,800,000
07/12/2017 115,000 0.00 ■■ 0.00 115,000 115,000 115,000 300 34,500,000
05/12/2017 112,000 0.00 ■■ 0.00 108,000 112,000 108,000 1,010 113,120,000
04/12/2017 112,000 0.00 ■■ 0.00 106,200 112,000 106,100 260 29,120,000
01/12/2017 112,000 0.00 ■■ 0.00 112,000 114,500 112,000 450 50,400,000
30/11/2017 112,000 0.00 ■■ 0.00 112,000 112,000 112,000 80 8,960,000
29/11/2017 112,000 0.00 ■■ 0.00 112,000 112,000 108,000 170 19,040,000
28/11/2017 112,000 0.00 ■■ 0.00 112,000 112,000 112,000 60 6,720,000
27/11/2017 112,000 0.90 ▲ 0.81 116,100 116,100 110,100 2,610 292,320,000
24/11/2017 111,100 -1.30 ▼ -1.16 112,000 119,000 111,100 1,110 123,321,000
23/11/2017 112,400 -0.10 ▼ -0.09 112,400 112,400 112,400 10 1,124,000
22/11/2017 112,500 0.00 ■■ 0.00 112,500 112,500 112,500 10 1,125,000
21/11/2017 112,500 0.50 ▲ 0.45 111,000 112,500 105,000 1,230 138,375,000
20/11/2017 112,000 0.30 ▲ 0.27 116,000 116,000 112,000 120 13,440,000
17/11/2017 111,700 0.00 ■■ 0.00 111,700 118,000 110,900 1,260 140,742,000
16/11/2017 111,700 -0.10 ▼ -0.09 114,500 114,500 108,100 220 24,574,000
15/11/2017 111,800 3.90 ▲ 3.61 107,900 112,000 107,900 920 102,856,000
14/11/2017 107,900 0.00 ■■ 0.00 107,800 107,900 107,000 430 46,397,000
13/11/2017 107,900 0.50 ▲ 0.47 107,900 107,900 105,000 1,420 153,218,000
10/11/2017 107,400 4.30 ▲ 4.17 104,100 107,500 104,100 3,620 388,788,000
09/11/2017 103,100 -4.70 ▼ -4.36 107,800 107,800 103,100 1,020 105,162,000
08/11/2017 107,800 2.00 ▲ 1.89 107,800 107,800 107,800 40 4,312,000
07/11/2017 105,800 -2.10 ▼ -1.95 105,800 105,800 105,000 2,600 275,080,000
06/11/2017 107,900 3.90 ▲ 3.75 107,900 107,900 107,900 20 2,158,000
03/11/2017 104,000 -2.90 ▼ -2.71 108,000 108,500 104,000 3,950 410,800,000
02/11/2017 106,900 -0.90 ▼ -0.83 108,800 108,800 101,500 1,790 191,351,000
01/11/2017 107,800 -0.10 ▼ -0.09 109,000 110,900 105,000 550 59,290,000
31/10/2017 107,900 0.90 ▲ 0.84 108,000 108,000 106,500 860 92,794,000
30/10/2017 107,000 2.00 ▲ 1.90 106,900 107,000 105,000 16,160 1,729,120,000
27/10/2017 105,000 -1.20 ▼ -1.13 105,000 105,000 102,000 1,500 157,500,000
26/10/2017 106,200 -0.70 ▼ -0.65 104,000 107,800 104,000 3,950 419,490,000
25/10/2017 106,900 -1.10 ▼ -1.02 108,000 108,000 103,100 340 36,346,000
24/10/2017 108,000 -1.60 ▼ -1.46 109,600 109,600 103,000 530 57,240,000
23/10/2017 109,600 6.60 ▲ 6.41 109,600 109,600 109,600 70 7,672,000
20/10/2017 103,000 -5.00 ▼ -4.63 108,000 110,000 100,600 44,540 4,587,620,000
19/10/2017 108,000 -6.80 ▼ -5.92 114,900 115,000 108,000 6,470 698,760,000
18/10/2017 114,800 -0.20 ▼ -0.17 111,000 115,000 110,700 3,450 396,060,000
17/10/2017 115,000 0.00 ■■ 0.00 116,000 116,000 113,000 1,650 189,750,000
16/10/2017 115,000 -2.00 ▼ -1.71 114,000 116,000 114,000 3,970 456,550,000
13/10/2017 117,000 0.00 ■■ 0.00 117,000 117,000 117,000 0 0
12/10/2017 117,000 0.00 ■■ 0.00 117,000 117,000 116,000 1,350 157,950,000
11/10/2017 117,000 0.00 ■■ 0.00 114,000 117,000 114,000 170 19,890,000
10/10/2017 117,000 0.00 ■■ 0.00 117,000 117,000 117,000 0 0
09/10/2017 117,000 0.00 ■■ 0.00 117,000 117,000 117,000 0 0
06/10/2017 117,000 -1.90 ▼ -1.60 117,000 117,000 116,000 1,180 138,060,000
05/10/2017 118,900 0.90 ▲ 0.76 118,900 118,900 118,900 20 2,378,000
04/10/2017 118,000 -1.00 ▼ -0.84 117,000 118,000 117,000 1,020 120,360,000
03/10/2017 119,000 0.00 ■■ 0.00 119,000 119,000 119,000 0 0
02/10/2017 119,000 3.00 ▲ 2.59 117,000 119,000 117,000 50 5,950,000
29/09/2017 116,000 -0.10 ▼ -0.09 118,800 118,800 114,000 2,850 330,600,000
28/09/2017 116,100 -3.80 ▼ -3.17 118,600 118,600 116,100 300 34,830,000
27/09/2017 119,900 1.90 ▲ 1.61 119,900 119,900 119,900 30 3,597,000
26/09/2017 118,000 -0.90 ▼ -0.76 115,000 118,000 114,900 1,040 122,720,000
25/09/2017 118,900 -0.10 ▼ -0.08 120,000 124,000 115,000 230 27,347,000
22/09/2017 119,000 0.00 ■■ 0.00 119,000 119,000 119,000 0 0
21/09/2017 119,000 0.00 ■■ 0.00 119,000 119,000 119,000 190 22,610,000
20/09/2017 119,000 -3.00 ▼ -2.46 115,000 119,900 115,000 310 36,890,000
19/09/2017 122,000 6.80 ▲ 5.90 115,200 122,000 115,000 2,030 247,660,000
18/09/2017 115,200 0.20 ▲ 0.17 114,900 115,300 114,500 4,670 537,984,000
15/09/2017 115,000 0.00 ■■ 0.00 114,000 115,000 114,000 1,680 193,200,000
14/09/2017 115,000 0.00 ■■ 0.00 115,000 115,000 115,000 1,250 143,750,000
13/09/2017 115,000 -3.90 ▼ -3.28 114,000 117,000 114,000 1,180 135,700,000
12/09/2017 118,900 -1.10 ▼ -0.92 120,000 120,000 116,500 580 68,962,000
11/09/2017 120,000 0.10 ▲ 0.08 119,900 120,000 119,900 100 12,000,000
08/09/2017 119,900 -0.10 ▼ -0.08 119,900 119,900 119,000 250 29,975,000
07/09/2017 120,000 1.80 ▲ 1.52 122,000 122,000 118,200 250 30,000,000
06/09/2017 118,200 -7.00 ▼ -5.59 118,000 123,700 118,000 1,060 125,292,000
05/09/2017 125,200 0.70 ▲ 0.56 126,000 128,900 120,000 590 73,868,000
01/09/2017 124,500 0.00 ■■ 0.00 124,500 124,500 124,500 0 0
31/08/2017 124,500 -3.50 ▼ -2.73 119,100 125,000 119,100 1,180 146,910,000
30/08/2017 128,000 -0.70 ▼ -0.54 125,000 128,000 125,000 130 16,640,000
29/08/2017 128,700 3.70 ▲ 2.96 129,000 129,000 128,700 40 5,148,000
28/08/2017 125,000 -1.00 ▼ -0.79 126,000 127,700 120,100 13,150 1,643,750,000
25/08/2017 126,000 1.00 ▲ 0.80 128,000 128,000 120,000 1,380 173,880,000
24/08/2017 125,000 -3.00 ▼ -2.34 130,000 130,000 124,000 560 70,000,000
23/08/2017 128,000 -0.90 ▼ -0.70 125,000 128,000 123,000 1,330 170,240,000
22/08/2017 128,900 0.40 ▲ 0.31 126,200 132,400 126,200 40 5,156,000
21/08/2017 128,500 -3.40 ▼ -2.58 131,900 131,900 128,500 300 38,550,000
18/08/2017 131,900 3.90 ▲ 3.05 131,900 131,900 131,900 20 2,638,000
17/08/2017 128,000 0.00 ■■ 0.00 128,000 128,000 124,600 480 61,440,000
16/08/2017 128,000 0.00 ■■ 0.00 128,000 128,000 128,000 10 1,280,000
15/08/2017 128,000 0.50 ▲ 0.39 129,000 129,000 128,000 3,760 481,280,000
14/08/2017 127,500 -2.40 ▼ -1.85 129,900 129,900 127,500 1,330 169,575,000
11/08/2017 129,900 4.90 ▲ 3.92 126,000 131,000 121,000 10,920 1,418,508,000
10/08/2017 125,000 -0.90 ▼ -0.71 126,100 134,500 120,000 6,870 858,750,000
09/08/2017 125,900 6.00 ▲ 5.00 120,000 128,200 116,700 1,410 177,519,000
08/08/2017 119,900 0.00 ■■ 0.00 119,800 125,000 115,500 760 91,124,000
07/08/2017 119,900 0.00 ■■ 0.00 119,000 123,900 119,000 80 9,592,000
04/08/2017 119,900 0.00 ■■ 0.00 119,900 125,000 119,900 3,130 375,287,000
03/08/2017 119,900 -1.60 ▼ -1.32 116,100 120,000 116,000 2,380 285,362,000
02/08/2017 121,500 -0.50 ▼ -0.41 122,000 122,000 116,000 760 92,340,000
01/08/2017 122,000 -1.50 ▼ -1.21 117,000 122,500 117,000 1,810 220,820,000
31/07/2017 123,500 5.50 ▲ 4.66 120,000 126,000 118,000 940 116,090,000
28/07/2017 118,000 6.00 ▲ 5.36 115,000 119,800 112,500 5,250 619,500,000
27/07/2017 112,000 0.50 ▲ 0.45 114,500 114,500 111,600 2,920 327,040,000
26/07/2017 111,500 3.50 ▲ 3.24 108,600 115,500 108,600 6,680 744,820,000
25/07/2017 108,000 1.20 ▲ 1.12 106,500 108,000 106,100 2,930 316,440,000
24/07/2017 106,800 -0.90 ▼ -0.84 106,000 107,600 105,600 3,570 381,276,000
21/07/2017 107,700 0.00 ■■ 0.00 107,000 107,700 106,100 7,350 791,595,000
20/07/2017 107,700 -0.40 ▼ -0.37 106,100 107,700 106,000 13,280 1,430,256,000
19/07/2017 108,100 1.90 ▲ 1.79 109,900 109,900 106,400 550 59,455,000
18/07/2017 106,200 -0.50 ▼ -0.47 106,100 106,800 106,000 3,610 383,382,000
17/07/2017 106,700 -2.30 ▼ -2.11 108,400 108,400 103,700 6,320 674,344,000
14/07/2017 109,000 0.30 ▲ 0.28 108,400 109,400 108,400 3,520 383,680,000
13/07/2017 108,700 -0.10 ▼ -0.09 109,000 109,000 106,100 1,470 159,789,000
12/07/2017 108,800 -0.90 ▼ -0.82 110,400 110,400 105,000 78,580 8,549,504,000
11/07/2017 109,700 -0.10 ▼ -0.09 106,100 109,700 106,000 3,390 371,883,000
10/07/2017 109,800 -1.70 ▼ -1.52 111,500 111,500 106,000 7,410 813,618,000
07/07/2017 111,500 -0.50 ▼ -0.45 110,500 119,000 109,400 5,100 568,650,000
06/07/2017 112,000 2.50 ▲ 2.28 110,000 115,000 109,600 1,440 161,280,000
05/07/2017 109,500 0.70 ▲ 0.64 108,600 109,500 108,600 2,940 321,930,000
04/07/2017 108,800 0.80 ▲ 0.74 107,100 109,000 107,100 3,060 332,928,000
03/07/2017 108,000 -1.00 ▼ -0.92 109,000 109,000 107,000 1,800 194,400,000
30/06/2017 109,000 2.00 ▲ 1.87 108,000 114,400 108,000 2,470 269,230,000
29/06/2017 107,000 -1.40 ▼ -1.29 108,400 108,400 107,000 1,700 181,900,000
28/06/2017 108,400 0.40 ▲ 0.37 108,900 108,900 106,000 530 57,452,000
27/06/2017 108,000 0.00 ■■ 0.00 108,000 109,000 108,000 1,150 124,200,000
26/06/2017 108,000 0.00 ■■ 0.00 108,000 108,000 106,100 1,080 116,640,000
23/06/2017 108,000 1.40 ▲ 1.31 108,000 108,000 107,000 1,620 174,960,000
22/06/2017 106,600 -0.40 ▼ -0.37 108,500 108,500 106,600 1,610 171,626,000
21/06/2017 107,000 0.30 ▲ 0.28 109,000 109,000 107,000 2,860 306,020,000
20/06/2017 106,700 -0.80 ▼ -0.74 110,000 110,000 106,500 1,640 174,988,000
19/06/2017 107,500 0.40 ▲ 0.37 110,000 110,000 107,000 520 55,900,000
16/06/2017 107,100 -0.20 ▼ -0.19 103,200 107,300 103,200 2,450 262,395,000
15/06/2017 107,300 -0.20 ▼ -0.19 107,500 107,500 107,300 570 61,161,000
14/06/2017 107,500 0.00 ■■ 0.00 108,000 108,000 103,300 3,120 335,400,000
13/06/2017 107,500 -1.00 ▼ -0.92 107,500 108,100 107,500 4,130 443,975,000
12/06/2017 108,500 1.40 ▲ 1.31 107,000 108,900 107,000 12,600 1,367,100,000
09/06/2017 107,100 -1.10 ▼ -1.02 108,500 110,000 107,000 2,600 278,460,000
08/06/2017 108,200 4.00 ▲ 3.84 105,900 108,400 105,900 8,360 904,552,000
07/06/2017 104,200 -2.70 ▼ -2.53 103,000 106,400 103,000 5,510 574,142,000
06/06/2017 106,900 3.90 ▲ 3.79 106,900 106,900 106,900 510 54,519,000
05/06/2017 103,000 -1.00 ▼ -0.96 105,000 106,000 101,100 1,520 156,560,000
02/06/2017 104,000 -1.40 ▼ -1.33 102,100 104,900 102,000 4,410 458,640,000
01/06/2017 105,400 -3.60 ▼ -3.30 102,300 105,400 102,200 2,340 246,636,000
31/05/2017 109,000 7.00 ▲ 6.86 105,000 109,000 105,000 840 91,560,000
30/05/2017 102,000 -3.80 ▼ -3.59 105,800 113,100 102,000 27,560 2,811,120,000
29/05/2017 105,800 0.00 ■■ 0.00 106,000 106,000 102,500 3,070 324,806,000
26/05/2017 105,800 -1.20 ▼ -1.12 103,000 107,000 103,000 1,190 125,902,000
25/05/2017 107,000 0.00 ■■ 0.00 104,800 107,000 104,800 1,660 177,620,000
24/05/2017 107,000 1.10 ▲ 1.04 111,000 111,000 106,000 1,550 165,850,000
23/05/2017 105,900 5.30 ▲ 5.27 102,800 107,600 102,500 3,300 349,470,000
22/05/2017 100,600 -2.40 ▼ -2.33 103,000 103,500 100,600 6,330 636,798,000
19/05/2017 103,000 -1.80 ▼ -1.72 102,000 104,000 101,000 6,380 657,140,000
18/05/2017 104,800 1.60 ▲ 1.55 98,500 104,800 98,500 1,390 145,672,000
17/05/2017 103,200 0.50 ▲ 0.49 104,000 104,800 103,000 5,500 567,600,000
16/05/2017 102,700 -2.20 ▼ -2.10 104,900 106,000 102,500 4,360 447,772,000
15/05/2017 104,900 -0.10 ▼ -0.10 104,900 104,900 104,900 110 11,539,000
09/05/2017 106,800 0.00 ■■ 0.00 105,900 109,900 105,000 3,090 330,012,000
08/05/2017 106,800 -0.10 ▼ -0.09 103,000 106,800 103,000 210 22,428,000
05/05/2017 106,900 4.80 ▲ 4.70 102,000 107,000 102,000 2,750 293,975,000
04/05/2017 102,100 0.10 ▲ 0.10 108,000 108,000 102,100 840 85,764,000
03/05/2017 102,000 -7.00 ▼ -6.42 115,000 115,000 102,000 3,060 312,120,000
28/04/2017 109,000 4.00 ▲ 3.81 103,000 112,300 100,300 1,810 197,290,000
27/04/2017 105,000 3.00 ▲ 2.94 103,000 105,000 100,000 3,950 414,750,000
26/04/2017 102,000 1.00 ▲ 0.99 102,000 103,000 100,000 3,790 386,580,000
25/04/2017 101,000 0.00 ■■ 0.00 101,000 103,000 100,000 5,690 574,690,000
24/04/2017 101,000 1.00 ▲ 1.00 101,000 103,000 100,000 510 51,510,000
21/04/2017 100,000 -0.40 ▼ -0.40 102,000 102,000 98,200 13,430 1,343,000,000
20/04/2017 100,400 -0.60 ▼ -0.59 99,900 100,400 99,900 140 14,056,000
19/04/2017 101,000 -3.00 ▼ -2.88 104,000 108,000 100,000 610 61,610,000
18/04/2017 104,000 4.90 ▲ 4.94 96,400 104,000 96,400 5,440 565,760,000
17/04/2017 99,100 0.00 ■■ 0.00 99,100 99,100 99,100 0 0
14/04/2017 99,100 0.60 ▲ 0.61 98,600 100,000 97,200 3,280 325,048,000
13/04/2017 98,500 0.10 ▲ 0.10 96,600 98,700 96,600 2,410 237,385,000
12/04/2017 98,400 2.20 ▲ 2.29 98,300 98,800 95,800 3,150 309,960,000
11/04/2017 96,200 0.00 ■■ 0.00 97,800 98,600 95,800 3,280 315,536,000
10/04/2017 96,200 -3.80 ▼ -3.80 96,200 99,400 96,000 3,060 294,372,000
07/04/2017 100,000 0.60 ▲ 0.60 99,300 100,000 99,300 11,610 1,161,000,000
05/04/2017 99,400 3.30 ▲ 3.43 97,500 99,400 95,100 5,980 594,412,000
04/04/2017 96,100 -4.90 ▼ -4.85 95,100 100,000 95,100 3,660 351,726,000
03/04/2017 101,000 -0.50 ▼ -0.49 101,500 101,500 95,200 300 30,300,000
31/03/2017 101,500 3.30 ▲ 3.36 97,000 101,500 94,100 7,110 721,665,000
30/03/2017 98,200 -0.30 ▼ -0.30 95,100 98,500 94,000 10,470 1,028,154,000
29/03/2017 98,500 -0.50 ▼ -0.51 98,000 99,000 98,000 290 28,565,000
28/03/2017 99,000 -0.10 ▼ -0.10 99,600 99,600 93,100 25,040 2,478,960,000
27/03/2017 99,100 -0.10 ▼ -0.10 99,900 99,900 96,600 1,350 133,785,000
24/03/2017 99,200 -0.10 ▼ -0.10 100,000 100,000 97,000 800 79,360,000
23/03/2017 99,300 0.30 ▲ 0.30 100,000 100,000 98,000 2,130 211,509,000
22/03/2017 99,000 0.00 ■■ 0.00 100,500 100,500 99,000 1,250 123,750,000
21/03/2017 99,000 -1.00 ▼ -1.00 100,000 101,000 96,600 870 86,130,000
20/03/2017 100,000 0.00 ■■ 0.00 97,500 101,000 96,500 1,990 199,000,000
17/03/2017 100,000 1.90 ▲ 1.94 98,000 101,000 96,200 5,120 512,000,000
16/03/2017 98,100 -0.90 ▼ -0.91 99,300 99,400 96,100 2,770 271,737,000
15/03/2017 99,000 0.00 ■■ 0.00 96,500 99,000 96,500 1,370 135,630,000
14/03/2017 99,000 -0.50 ▼ -0.50 99,000 99,500 96,500 1,690 167,310,000
13/03/2017 99,500 -0.10 ▼ -0.10 99,500 99,500 98,000 550 54,725,000
10/03/2017 99,600 0.20 ▲ 0.20 99,400 100,000 96,000 2,460 245,016,000
09/03/2017 99,400 -0.60 ▼ -0.60 100,000 100,000 95,500 2,820 280,308,000
08/03/2017 100,000 0.60 ▲ 0.60 100,900 100,900 96,000 1,620 162,000,000
07/03/2017 99,400 0.40 ▲ 0.40 99,500 102,000 95,000 1,130 112,322,000
06/03/2017 99,000 0.00 ■■ 0.00 101,500 101,500 95,000 1,170 115,830,000
03/03/2017 99,000 0.00 ■■ 0.00 96,000 101,000 96,000 2,390 236,610,000
02/03/2017 99,000 0.00 ■■ 0.00 99,000 102,000 99,000 2,520 249,480,000
01/03/2017 99,000 3.20 ▲ 3.34 96,000 102,500 96,000 1,150 113,850,000
28/02/2017 95,800 1.30 ▲ 1.38 94,900 95,900 94,800 3,010 288,358,000
27/02/2017 94,500 0.90 ▲ 0.96 95,000 98,000 93,100 12,090 1,142,505,000
24/02/2017 93,600 -2.40 ▼ -2.50 93,600 95,900 93,500 1,510 141,336,000
23/02/2017 96,000 0.00 ■■ 0.00 93,500 97,700 93,500 1,060 101,760,000
22/02/2017 96,000 1.00 ▲ 1.05 95,000 96,000 95,000 180 17,280,000
21/02/2017 95,000 0.70 ▲ 0.74 94,300 95,000 93,500 5,950 565,250,000
20/02/2017 94,300 -0.70 ▼ -0.74 95,000 95,000 93,500 5,870 553,541,000
17/02/2017 95,000 -0.50 ▼ -0.52 94,000 95,000 93,500 6,690 635,550,000
16/02/2017 95,500 -0.50 ▼ -0.52 96,000 96,000 95,500 830 79,265,000
15/02/2017 96,000 -0.30 ▼ -0.31 96,300 96,300 95,000 1,120 107,520,000
14/02/2017 96,300 2.80 ▲ 2.99 95,000 97,000 93,700 1,230 118,449,000
13/02/2017 93,500 0.00 ■■ 0.00 93,500 94,900 93,500 5,070 474,045,000
10/02/2017 93,500 -1.10 ▼ -1.16 94,600 94,600 93,000 1,030 96,305,000
09/02/2017 94,600 -0.40 ▼ -0.42 95,000 95,000 93,000 15,510 1,467,246,000
08/02/2017 95,000 0.00 ■■ 0.00 95,000 95,000 93,500 5,380 511,100,000
07/02/2017 95,000 0.40 ▲ 0.42 94,600 95,000 94,600 580 55,100,000
06/02/2017 94,600 0.10 ▲ 0.11 94,600 96,000 94,600 4,360 412,456,000
03/02/2017 94,500 -1.20 ▼ -1.25 95,700 97,000 94,500 3,310 312,795,000
02/02/2017 95,700 1.20 ▲ 1.27 94,500 99,800 94,500 3,630 347,391,000
25/01/2017 94,500 -0.50 ▼ -0.53 94,500 94,500 94,500 100 9,450,000
24/01/2017 95,000 5.70 ▲ 6.38 95,000 95,000 90,500 390 37,050,000
23/01/2017 89,300 -5.70 ▼ -6.00 93,000 96,000 89,300 3,780 337,554,000
20/01/2017 95,000 -1.50 ▼ -1.55 95,000 96,200 95,000 510 48,450,000
19/01/2017 96,500 3.30 ▲ 3.54 95,900 97,000 95,000 130 12,545,000
18/01/2017 93,200 -2.80 ▼ -2.92 95,000 102,700 93,200 610 56,852,000
17/01/2017 96,000 2.60 ▲ 2.78 93,400 96,000 93,400 510 48,960,000
16/01/2017 93,400 2.40 ▲ 2.64 93,700 93,700 91,000 2,710 253,114,000
13/01/2017 91,000 -2.80 ▼ -2.99 93,600 93,700 91,000 2,970 270,270,000
12/01/2017 93,800 -0.20 ▼ -0.21 93,800 93,800 90,200 140 13,132,000
11/01/2017 94,000 0.00 ■■ 0.00 93,000 94,000 93,000 140 13,160,000
10/01/2017 94,000 -2.50 ▼ -2.59 92,000 94,500 90,000 2,660 250,040,000
09/01/2017 96,500 1.30 ▲ 1.37 96,000 100,000 92,100 440 42,460,000
06/01/2017 95,200 6.20 ▲ 6.97 89,000 95,200 89,000 1,700 161,840,000
05/01/2017 89,000 -2.00 ▼ -2.20 92,000 93,000 89,000 2,260 201,140,000
04/01/2017 92,500 0.00 ■■ 0.00 92,500 92,500 92,500 0 0
03/01/2017 92,500 0.00 ■■ 0.00 93,000 93,000 92,500 120 11,100,000
30/12/2016 92,500 1.00 ▲ 1.09 91,000 92,500 89,000 4,550 420,875,000
29/12/2016 91,500 0.50 ▲ 0.55 92,000 92,500 91,000 1,020 93,330,000
28/12/2016 91,000 0.00 ■■ 0.00 91,000 93,000 91,000 1,960 178,360,000
27/12/2016 91,000 1.00 ▲ 1.11 91,000 91,500 88,000 5,040 458,640,000
26/12/2016 90,000 0.00 ■■ 0.00 88,000 90,000 88,000 1,610 144,900,000
23/12/2016 90,000 -2.90 ▼ -3.12 92,900 92,900 88,000 5,310 477,900,000
22/12/2016 92,900 2.40 ▲ 2.65 92,900 92,900 92,900 120 11,148,000
21/12/2016 90,500 -1.00 ▼ -1.09 90,000 94,000 90,000 700 63,350,000
20/12/2016 91,500 2.50 ▲ 2.81 87,100 93,000 86,000 2,750 251,625,000
19/12/2016 89,000 -1.00 ▼ -1.11 94,900 94,900 88,000 810 72,090,000
16/12/2016 90,000 0.00 ■■ 0.00 89,000 96,300 88,000 770 69,300,000
15/12/2016 90,000 -2.50 ▼ -2.70 90,500 90,500 90,000 490 44,100,000
14/12/2016 92,500 2.00 ▲ 2.21 91,500 95,000 91,500 480 44,400,000
13/12/2016 90,500 0.00 ■■ 0.00 94,500 94,500 86,000 2,870 259,735,000
12/12/2016 90,500 0.50 ▲ 0.56 90,900 90,900 90,000 690 62,445,000
09/12/2016 90,000 1.90 ▲ 2.16 90,000 90,000 89,000 380 34,200,000
08/12/2016 88,100 -3.90 ▼ -4.24 90,000 90,000 88,100 320 28,192,000
07/12/2016 92,000 0.00 ■■ 0.00 92,000 92,000 92,000 120 11,040,000
06/12/2016 92,000 -1.40 ▼ -1.50 90,000 92,500 90,000 400 36,800,000
05/12/2016 93,400 -0.60 ▼ -0.64 93,900 93,900 92,000 2,950 275,530,000
02/12/2016 94,000 1.50 ▲ 1.62 92,500 95,000 92,500 530 49,820,000
01/12/2016 92,500 -2.50 ▼ -2.63 92,500 92,500 91,000 240 22,200,000
30/11/2016 95,000 5.50 ▲ 6.15 86,000 95,000 86,000 2,430 230,850,000
29/11/2016 89,500 -0.50 ▼ -0.56 87,000 89,800 85,600 700 62,650,000
28/11/2016 90,000 0.00 ■■ 0.00 90,000 90,000 90,000 130 11,700,000
25/11/2016 90,000 3.00 ▲ 3.45 87,000 90,000 87,000 690 62,100,000
24/11/2016 87,000 0.50 ▲ 0.58 89,200 89,200 86,000 8,430 733,410,000
23/11/2016 86,500 -0.60 ▼ -0.69 90,000 90,000 86,500 1,750 151,375,000
22/11/2016 87,100 -3.40 ▼ -3.76 87,100 87,100 87,100 500 43,550,000
21/11/2016 90,500 -0.30 ▼ -0.33 90,500 90,500 90,500 70 6,335,000
18/11/2016 90,800 0.10 ▲ 0.11 90,700 90,800 90,700 100 9,080,000
17/11/2016 90,700 -1.30 ▼ -1.41 92,000 92,000 87,900 5,790 525,153,000
16/11/2016 92,000 0.00 ■■ 0.00 92,000 92,000 92,000 10 920,000
15/11/2016 92,000 -1.80 ▼ -1.92 91,000 92,000 91,000 220 20,240,000
14/11/2016 93,800 -0.10 ▼ -0.11 93,900 93,900 90,800 930 87,234,000
11/11/2016 93,900 1.90 ▲ 2.07 94,400 94,400 90,000 770 72,303,000
10/11/2016 92,000 6.00 ▲ 6.98 90,000 92,000 90,000 6,050 556,600,000
09/11/2016 86,000 -5.00 ▼ -5.49 91,000 92,500 86,000 2,910 250,260,000
08/11/2016 91,000 -3.00 ▼ -3.19 95,000 95,000 91,000 360 32,760,000
07/11/2016 94,000 -1.00 ▼ -1.05 92,500 95,000 91,000 840 78,960,000
04/11/2016 95,000 1.00 ▲ 1.06 94,000 100,000 94,000 390 37,050,000
03/11/2016 94,000 4.00 ▲ 4.44 90,000 95,000 87,100 240 22,560,000
02/11/2016 90,000 -2.00 ▼ -2.17 92,000 98,000 90,000 2,550 229,500,000
01/11/2016 92,000 -1.00 ▼ -1.08 93,000 93,000 92,000 1,340 123,280,000
31/10/2016 93,000 2.00 ▲ 2.20 91,000 94,500 91,000 1,340 124,620,000
28/10/2016 91,000 0.00 ■■ 0.00 92,000 92,000 90,000 8,670 788,970,000
27/10/2016 91,000 -2.00 ▼ -2.15 92,800 92,800 91,000 4,180 380,380,000
26/10/2016 93,000 0.00 ■■ 0.00 99,000 99,000 93,000 140 13,020,000
25/10/2016 93,000 -0.90 ▼ -0.96 93,900 98,000 90,100 3,330 309,690,000
24/10/2016 93,900 -0.10 ▼ -0.11 90,000 94,000 90,000 6,650 624,435,000
21/10/2016 94,000 0.00 ■■ 0.00 94,000 94,000 90,100 990 93,060,000
20/10/2016 94,000 -1.00 ▼ -1.05 94,000 94,000 93,300 2,730 256,620,000
19/10/2016 95,000 -3.90 ▼ -3.94 93,000 95,000 92,000 6,680 634,600,000
18/10/2016 98,900 5.90 ▲ 6.34 98,900 99,500 98,000 730 72,197,000
17/10/2016 93,000 -5.80 ▼ -5.87 98,500 98,500 93,000 620 57,660,000
14/10/2016 98,800 -0.10 ▼ -0.10 94,000 98,800 94,000 3,930 388,284,000
13/10/2016 98,900 0.00 ■■ 0.00 98,900 98,900 98,900 5,020 496,478,000
12/10/2016 98,900 -0.10 ▼ -0.10 98,500 99,000 98,500 150 14,835,000
11/10/2016 99,000 0.00 ■■ 0.00 99,000 99,000 95,000 640 63,360,000
10/10/2016 99,000 5.00 ▲ 5.32 94,000 99,000 94,000 330 32,670,000
07/10/2016 94,000 -2.00 ▼ -2.08 90,000 95,000 90,000 2,400 225,600,000
06/10/2016 96,000 4.50 ▲ 4.92 91,500 96,000 89,000 2,680 257,280,000
05/10/2016 91,500 -6.50 ▼ -6.63 91,500 91,500 91,500 320 29,280,000
04/10/2016 98,000 0.00 ■■ 0.00 100,000 100,000 94,000 570 55,860,000
03/10/2016 98,000 -2.00 ▼ -2.00 94,000 98,000 93,500 3,710 363,580,000
30/09/2016 100,000 0.00 ■■ 0.00 99,500 100,000 95,000 1,340 134,000,000
29/09/2016 100,000 1.00 ▲ 1.01 100,000 100,000 99,500 340 34,000,000
28/09/2016 99,000 -5.00 ▼ -4.81 99,000 99,000 99,000 230 22,770,000
27/09/2016 104,000 0.00 ■■ 0.00 104,000 104,000 104,000 100 10,400,000
26/09/2016 104,000 -1.00 ▼ -0.95 97,700 104,000 97,700 510 53,040,000
23/09/2016 105,000 2.00 ▲ 1.94 99,000 105,000 99,000 1,010 106,050,000
22/09/2016 103,000 -1.00 ▼ -0.96 100,000 103,000 99,000 4,050 417,150,000
21/09/2016 104,000 0.00 ■■ 0.00 104,000 104,000 104,000 100 10,400,000
20/09/2016 104,000 0.00 ■■ 0.00 104,000 104,000 104,000 100 10,400,000
19/09/2016 104,000 0.00 ■■ 0.00 103,900 104,000 103,900 130 13,520,000
16/09/2016 104,000 2.00 ▲ 1.96 104,000 104,000 100,000 3,330 346,320,000
15/09/2016 102,000 1.00 ▲ 0.99 100,000 102,000 100,000 3,660 373,320,000
14/09/2016 101,000 -2.00 ▼ -1.94 104,000 104,000 100,000 1,130 114,130,000
13/09/2016 103,000 1.00 ▲ 0.98 100,000 107,000 100,000 670 69,010,000
12/09/2016 102,000 -2.00 ▼ -1.92 104,000 105,000 102,000 3,110 317,220,000
09/09/2016 104,000 -3.00 ▼ -2.80 102,000 104,000 102,000 720 74,880,000
08/09/2016 107,000 4.00 ▲ 3.88 105,000 109,000 103,000 3,610 386,270,000
07/09/2016 103,000 0.00 ■■ 0.00 103,000 103,000 103,000 50 5,150,000
06/09/2016 103,000 -1.00 ▼ -0.96 101,000 103,000 101,000 1,090 112,270,000
05/09/2016 104,000 2.00 ▲ 1.96 104,000 104,000 104,000 110 11,440,000
01/09/2016 102,000 0.00 ■■ 0.00 104,000 104,000 100,000 720 73,440,000
31/08/2016 102,000 0.00 ■■ 0.00 104,000 104,000 100,000 1,560 159,120,000
30/08/2016 102,000 -2.00 ▼ -1.92 103,000 104,000 102,000 270 27,540,000
29/08/2016 104,000 2.00 ▲ 1.96 104,000 104,000 104,000 1,010 105,040,000
26/08/2016 102,000 0.00 ■■ 0.00 106,000 106,000 102,000 5,310 541,620,000
25/08/2016 102,000 2.00 ▲ 2.00 102,000 102,000 102,000 1,000 102,000,000
24/08/2016 100,000 -1.00 ▼ -0.99 101,000 101,000 100,000 1,130 113,000,000
23/08/2016 101,000 0.00 ■■ 0.00 106,000 106,000 100,000 1,760 177,760,000
22/08/2016 101,000 0.00 ■■ 0.00 105,000 105,000 97,000 2,140 216,140,000
19/08/2016 101,000 -1.00 ▼ -0.98 100,000 101,000 100,000 1,020 103,020,000
18/08/2016 102,000 0.00 ■■ 0.00 102,000 102,000 100,000 1,520 155,040,000
17/08/2016 102,000 -1.00 ▼ -0.97 103,000 103,000 100,000 2,170 221,340,000
16/08/2016 103,000 -5.00 ▼ -4.63 108,000 108,000 102,000 3,100 319,300,000
15/08/2016 108,000 5.00 ▲ 4.85 102,000 109,000 100,000 3,190 344,520,000
12/08/2016 103,000 1.00 ▲ 0.98 103,000 103,000 102,000 1,760 181,280,000
11/08/2016 102,000 -1.00 ▼ -0.97 100,000 103,000 100,000 3,180 324,360,000
10/08/2016 103,000 0.00 ■■ 0.00 103,000 109,000 100,000 4,070 419,210,000
09/08/2016 103,000 -2.00 ▼ -1.90 105,000 105,000 101,000 1,840 189,520,000
08/08/2016 105,000 -1.00 ▼ -0.94 106,000 106,000 105,000 260 27,300,000
05/08/2016 106,000 0.00 ■■ 0.00 106,000 106,000 106,000 130 13,780,000
04/08/2016 106,000 0.00 ■■ 0.00 106,000 106,000 106,000 0 0
03/08/2016 106,000 0.00 ■■ 0.00 106,000 106,000 106,000 0 0
02/08/2016 106,000 2.00 ▲ 1.92 106,000 106,000 106,000 10 1,060,000
01/08/2016 104,000 -4.00 ▼ -3.70 107,000 107,000 104,000 2,710 281,840,000
29/07/2016 108,000 -1.00 ▼ -0.92 105,000 108,000 105,000 2,410 260,280,000
28/07/2016 109,000 5.00 ▲ 4.81 109,000 109,000 109,000 10 1,090,000
27/07/2016 104,000 0.00 ■■ 0.00 104,000 104,000 104,000 6,400 665,600,000
26/07/2016 104,000 -1.00 ▼ -0.95 105,000 107,000 104,000 20,520 2,134,080,000
25/07/2016 105,000 0.00 ■■ 0.00 110,000 110,000 105,000 10,700 1,123,500,000
22/07/2016 105,000 -1.00 ▼ -0.94 100,000 107,000 100,000 13,030 1,368,150,000
21/07/2016 106,000 -3.00 ▼ -2.75 103,000 110,000 103,000 3,400 360,400,000
20/07/2016 109,000 -1.00 ▼ -0.91 113,000 113,000 109,000 550 59,950,000
19/07/2016 110,000 0.00 ■■ 0.00 109,000 110,000 107,000 2,250 247,500,000
18/07/2016 110,000 0.00 ■■ 0.00 112,000 113,000 107,000 1,850 203,500,000
15/07/2016 110,000 4.00 ▲ 3.77 111,000 111,000 101,000 3,570 392,700,000
14/07/2016 108,000 1.00 ▲ 0.93 106,000 114,000 106,000 17,440 1,883,520,000
13/07/2016 107,000 -2.00 ▼ -1.83 105,000 107,000 105,000 11,490 1,229,430,000
12/07/2016 109,000 3.00 ▲ 2.83 107,000 113,000 106,000 3,800 414,200,000
11/07/2016 106,000 0.00 ■■ 0.00 106,000 107,000 106,000 3,000 318,000,000
08/07/2016 106,000 -1.00 ▼ -0.93 107,000 108,000 105,000 15,080 1,598,480,000
07/07/2016 107,000 2.00 ▲ 1.90 105,000 107,000 105,000 6,710 717,970,000
06/07/2016 105,000 -1.00 ▼ -0.94 106,000 106,000 105,000 3,550 372,750,000
05/07/2016 106,000 -1.00 ▼ -0.93 109,000 114,000 105,000 5,660 599,960,000
04/07/2016 107,000 0.00 ■■ 0.00 107,000 109,000 104,000 6,580 704,060,000
01/07/2016 107,000 7.00 ▲ 7.00 103,000 107,000 101,000 9,180 982,260,000
30/06/2016 100,000 -3.00 ▼ -2.91 103,000 104,000 100,000 7,600 760,000,000
29/06/2016 103,000 6.00 ▲ 6.19 97,000 103,000 96,000 18,930 1,949,790,000
28/06/2016 97,000 2.00 ▲ 2.11 95,000 97,000 94,000 4,830 468,510,000
27/06/2016 95,000 -1.50 ▼ -1.55 95,500 98,000 94,000 10,310 979,450,000
24/06/2016 96,500 -1.00 ▼ -1.03 95,500 97,000 93,500 8,500 820,250,000
23/06/2016 97,500 5.50 ▲ 5.98 91,500 98,000 91,500 17,670 1,722,825,000
22/06/2016 92,000 0.50 ▲ 0.55 91,500 92,000 91,000 2,260 207,920,000
21/06/2016 91,500 0.00 ■■ 0.00 91,000 91,500 90,500 3,170 290,055,000
20/06/2016 91,500 0.50 ▲ 0.55 90,000 92,000 90,000 17,230 1,576,545,000
17/06/2016 91,000 0.00 ■■ 0.00 89,500 91,000 89,500 3,210 292,110,000
16/06/2016 91,000 0.00 ■■ 0.00 90,000 91,000 89,000 8,260 751,660,000
15/06/2016 91,000 0.00 ■■ 0.00 90,000 91,000 89,000 5,390 490,490,000
14/06/2016 91,000 1.50 ▲ 1.68 90,000 91,000 89,500 4,890 444,990,000
13/06/2016 89,500 -2.00 ▼ -2.19 90,000 91,000 89,500 6,190 554,005,000
10/06/2016 91,500 0.00 ■■ 0.00 90,000 91,500 90,000 3,740 342,210,000
09/06/2016 91,500 1.50 ▲ 1.67 91,500 91,500 89,500 2,780 254,370,000
08/06/2016 90,000 -2.00 ▼ -2.17 90,000 90,000 89,500 12,840 1,155,600,000
07/06/2016 92,000 -0.50 ▼ -0.54 86,500 92,500 86,500 8,870 816,040,000
06/06/2016 92,500 0.00 ■■ 0.00 90,000 92,500 90,000 19,020 1,759,350,000
03/06/2016 92,500 0.00 ■■ 0.00 90,000 92,500 90,000 6,600 610,500,000
02/06/2016 92,500 2.50 ▲ 2.78 90,000 92,500 89,000 2,070 191,475,000
01/06/2016 90,000 -3.00 ▼ -3.23 90,000 90,000 89,500 15,900 1,431,000,000
31/05/2016 93,000 -0.50 ▼ -0.53 90,000 93,000 90,000 6,310 586,830,000
30/05/2016 93,500 0.00 ■■ 0.00 93,500 93,500 93,500 0 0
27/05/2016 93,500 0.00 ■■ 0.00 93,500 93,500 93,500 120 11,220,000
26/05/2016 93,500 0.50 ▲ 0.54 93,500 93,500 90,000 2,050 191,675,000
25/05/2016 93,000 -0.50 ▼ -0.53 93,000 95,000 91,000 4,810 447,330,000
24/05/2016 93,500 -2.50 ▼ -2.60 90,500 93,500 90,500 1,640 153,340,000
23/05/2016 96,000 4.00 ▲ 4.35 92,500 96,000 92,500 50 4,800,000
20/05/2016 92,000 0.00 ■■ 0.00 92,000 92,000 92,000 50 4,600,000
19/05/2016 92,000 -1.00 ▼ -1.08 93,000 93,000 90,500 6,450 593,400,000
18/05/2016 93,000 -1.00 ▼ -1.06 91,000 93,000 90,500 3,090 287,370,000
17/05/2016 94,000 1.00 ▲ 1.08 94,000 94,000 94,000 30 2,820,000
16/05/2016 93,000 0.00 ■■ 0.00 93,000 93,000 93,000 10 930,000
13/05/2016 93,000 -1.00 ▼ -1.06 92,000 93,000 92,000 240 22,320,000
12/05/2016 94,000 0.00 ■■ 0.00 94,000 94,000 92,000 1,270 119,380,000
11/05/2016 94,000 0.50 ▲ 0.53 95,000 95,000 93,000 2,520 236,880,000
10/05/2016 93,500 0.00 ■■ 0.00 93,000 93,500 93,000 230 21,505,000
09/05/2016 93,500 -1.50 ▼ -1.58 93,500 93,500 93,500 100 9,350,000
06/05/2016 95,000 0.00 ■■ 0.00 94,000 95,000 93,000 1,210 114,950,000
05/05/2016 95,000 0.00 ■■ 0.00 96,000 96,000 94,500 150 14,250,000
04/05/2016 95,000 2.00 ▲ 2.15 93,000 96,000 93,000 260 24,700,000
29/04/2016 93,000 -2.00 ▼ -2.11 94,500 99,000 93,000 6,120 569,160,000
28/04/2016 95,000 0.00 ■■ 0.00 95,000 95,000 95,000 420 39,900,000
27/04/2016 95,000 0.00 ■■ 0.00 94,000 95,000 92,000 1,880 178,600,000
26/04/2016 95,000 -0.50 ▼ -0.52 94,500 95,000 94,500 1,060 100,700,000
25/04/2016 95,500 -0.50 ▼ -0.52 95,500 95,500 94,000 1,410 134,655,000
22/04/2016 96,000 2.00 ▲ 2.13 93,000 96,000 93,000 1,920 184,320,000
21/04/2016 94,000 0.00 ■■ 0.00 94,000 94,000 94,000 0 0
20/04/2016 94,000 -1.00 ▼ -1.05 94,500 94,500 94,000 400 37,600,000
19/04/2016 95,000 0.00 ■■ 0.00 95,000 95,000 95,000 0 0
15/04/2016 95,000 0.00 ■■ 0.00 95,000 95,000 95,000 0 0
14/04/2016 95,000 -1.00 ▼ -1.04 95,000 95,000 95,000 200 19,000,000
13/04/2016 96,000 0.00 ■■ 0.00 95,500 96,000 93,000 1,810 173,760,000
12/04/2016 96,000 0.00 ■■ 0.00 96,000 97,500 96,000 420 40,320,000
11/04/2016 96,000 0.00 ■■ 0.00 96,500 99,000 96,000 2,070 198,720,000
08/04/2016 96,000 0.00 ■■ 0.00 96,000 96,000 96,000 0 0
07/04/2016 96,000 -3.00 ▼ -3.03 95,500 97,000 95,000 890 85,440,000
06/04/2016 99,000 5.00 ▲ 5.32 93,500 99,000 93,500 1,130 111,870,000
05/04/2016 94,000 0.00 ■■ 0.00 92,000 94,000 92,000 640 60,160,000
04/04/2016 94,000 0.00 ■■ 0.00 94,000 94,000 94,000 0 0
01/04/2016 94,000 0.00 ■■ 0.00 94,000 94,000 94,000 0 0
31/03/2016 94,000 0.00 ■■ 0.00 94,000 94,000 94,000 0 0
30/03/2016 94,000 -1.00 ▼ -1.05 93,000 95,000 93,000 550 51,700,000
29/03/2016 95,000 0.00 ■■ 0.00 90,000 95,000 90,000 270 25,650,000
28/03/2016 95,000 -0.50 ▼ -0.52 89,000 95,000 89,000 240 22,800,000
25/03/2016 95,500 0.00 ■■ 0.00 95,500 95,500 95,500 0 0
24/03/2016 95,500 0.00 ■■ 0.00 95,500 95,500 95,500 0 0
23/03/2016 95,500 0.00 ■■ 0.00 95,500 95,500 95,500 0 0
22/03/2016 95,500 0.50 ▲ 0.53 94,500 96,000 91,500 180 17,190,000
21/03/2016 95,000 -1.00 ▼ -1.04 90,000 95,000 90,000 20 1,900,000
18/03/2016 96,000 -1.50 ▼ -1.54 94,000 96,000 94,000 1,630 156,480,000
17/03/2016 97,500 3.50 ▲ 3.72 90,000 97,500 90,000 310 30,225,000
16/03/2016 94,000 0.00 ■■ 0.00 94,000 94,000 94,000 0 0
15/03/2016 94,000 0.00 ■■ 0.00 90,000 95,000 90,000 1,500 141,000,000
14/03/2016 94,000 -1.50 ▼ -1.57 91,500 98,500 91,500 470 44,180,000
11/03/2016 95,500 1.50 ▲ 1.60 96,000 96,000 94,000 110 10,505,000
10/03/2016 94,000 -0.50 ▼ -0.53 94,000 94,000 94,000 400 37,600,000
09/03/2016 94,500 -0.50 ▼ -0.53 90,000 94,500 90,000 1,540 145,530,000
08/03/2016 95,000 0.00 ■■ 0.00 95,000 95,000 95,000 0 0
07/03/2016 95,000 -0.50 ▼ -0.52 90,500 100,000 90,500 13,550 1,287,250,000
04/03/2016 95,500 0.00 ■■ 0.00 100,000 100,000 94,500 9,780 933,990,000
03/03/2016 95,500 0.00 ■■ 0.00 95,500 95,500 95,500 20 1,910,000
02/03/2016 95,500 -0.50 ▼ -0.52 95,500 95,500 95,000 540 51,570,000
01/03/2016 96,000 -4.00 ▼ -4.00 100,000 100,000 95,000 50 4,800,000
29/02/2016 100,000 0.00 ■■ 0.00 100,000 100,000 100,000 200 20,000,000
26/02/2016 100,000 0.00 ■■ 0.00 96,500 100,000 96,500 360 36,000,000
25/02/2016 100,000 3.50 ▲ 3.63 90,000 100,000 90,000 2,300 230,000,000
24/02/2016 96,500 2.00 ▲ 2.12 96,500 96,500 96,500 20 1,930,000
23/02/2016 94,500 -0.50 ▼ -0.53 93,000 94,500 93,000 40 3,780,000
22/02/2016 95,000 -2.50 ▼ -2.56 95,000 95,000 95,000 40 3,800,000
19/02/2016 97,500 0.00 ■■ 0.00 97,500 97,500 97,500 0 0
18/02/2016 97,500 3.50 ▲ 3.72 97,500 97,500 97,500 10 975,000
17/02/2016 94,000 -1.50 ▼ -1.57 89,000 94,000 89,000 110 10,340,000
16/02/2016 95,500 -2.50 ▼ -2.55 91,500 96,500 91,500 1,180 112,690,000
15/02/2016 98,000 5.00 ▲ 5.38 93,000 98,000 93,000 30 2,940,000
05/02/2016 93,000 5.00 ▲ 5.68 89,000 93,500 89,000 2,630 244,590,000
04/02/2016 88,000 -5.00 ▼ -5.38 95,500 95,500 88,000 790 69,520,000
03/02/2016 93,000 0.00 ■■ 0.00 95,000 95,000 92,500 40 3,720,000
02/02/2016 93,000 -6.00 ▼ -6.06 92,500 95,000 92,500 120 11,160,000
01/02/2016 99,000 2.00 ▲ 2.06 96,500 99,000 96,500 150 14,850,000
29/01/2016 97,000 1.00 ▲ 1.04 95,000 99,500 89,500 3,790 367,630,000
28/01/2016 96,000 0.00 ■■ 0.00 96,000 96,000 96,000 0 0
27/01/2016 96,000 3.00 ▲ 3.23 93,000 96,000 93,000 100 9,600,000
26/01/2016 93,000 -3.50 ▼ -3.63 93,000 93,000 93,000 570 53,010,000
25/01/2016 96,500 0.00 ■■ 0.00 96,500 96,500 96,500 0 0
22/01/2016 96,500 0.00 ■■ 0.00 96,500 96,500 96,500 30 2,895,000
21/01/2016 96,500 4.00 ▲ 4.32 96,500 96,500 96,500 10 965,000
20/01/2016 92,500 -4.50 ▼ -4.64 91,000 96,500 91,000 370 34,225,000
19/01/2016 97,000 6.00 ▲ 6.59 90,500 97,000 88,000 1,130 109,610,000
18/01/2016 91,000 -2.00 ▼ -2.15 93,000 93,000 91,000 140 12,740,000
15/01/2016 93,000 0.00 ■■ 0.00 93,000 93,000 93,000 0 0
14/01/2016 93,000 0.00 ■■ 0.00 93,000 93,000 93,000 0 0
13/01/2016 93,000 -0.50 ▼ -0.53 93,500 93,500 87,000 1,400 130,200,000
12/01/2016 93,500 0.00 ■■ 0.00 87,000 93,500 87,000 70 6,545,000
11/01/2016 93,500 0.00 ■■ 0.00 94,000 94,000 90,000 130 12,155,000
08/01/2016 93,500 -0.50 ▼ -0.53 94,000 94,000 93,500 300 28,050,000
07/01/2016 94,000 0.00 ■■ 0.00 94,000 94,000 94,000 20 1,880,000
06/01/2016 94,000 -0.50 ▼ -0.53 94,000 94,000 94,000 100 9,400,000
05/01/2016 94,500 0.00 ■■ 0.00 94,500 94,500 94,500 0 0
04/01/2016 94,500 -0.50 ▼ -0.53 94,500 94,500 94,500 10 945,000
31/12/2015 95,000 0.50 ▲ 0.53 94,500 95,000 94,000 670 63,650,000
30/12/2015 94,500 -0.50 ▼ -0.53 94,500 94,500 94,500 230 21,735,000
29/12/2015 95,000 0.00 ■■ 0.00 95,000 95,000 95,000 120 11,400,000
28/12/2015 95,000 0.00 ■■ 0.00 95,000 95,000 95,000 10 950,000
25/12/2015 95,000 0.00 ■■ 0.00 95,000 95,000 95,000 20 1,900,000
24/12/2015 95,000 -1.00 ▼ -1.04 95,000 95,000 95,000 30 2,850,000
23/12/2015 96,000 1.00 ▲ 1.05 96,000 96,000 96,000 10 960,000
22/12/2015 95,000 -1.00 ▼ -1.04 96,000 96,000 95,000 940 89,300,000
21/12/2015 96,000 0.00 ■■ 0.00 95,500 96,000 95,500 200 19,200,000
18/12/2015 96,000 1.00 ▲ 1.05 96,000 96,000 94,000 910 87,360,000
17/12/2015 95,000 -1.00 ▼ -1.04 96,000 96,000 91,500 390 37,050,000
16/12/2015 96,000 0.00 ■■ 0.00 99,000 99,000 96,000 520 49,920,000
15/12/2015 96,000 -1.00 ▼ -1.03 90,500 96,000 90,500 80 7,680,000
14/12/2015 97,000 0.00 ■■ 0.00 97,000 97,000 97,000 0 0
11/12/2015 97,000 0.00 ■■ 0.00 96,000 97,000 95,500 2,630 255,110,000
10/12/2015 97,000 2.00 ▲ 2.11 97,000 97,000 97,000 20 1,940,000
09/12/2015 95,000 -1.00 ▼ -1.04 97,500 97,500 95,000 570 54,150,000
08/12/2015 96,000 0.00 ■■ 0.00 97,000 97,000 93,500 1,150 110,400,000
07/12/2015 96,000 -1.00 ▼ -1.03 97,000 97,000 93,500 3,400 326,400,000
04/12/2015 97,000 -1.00 ▼ -1.02 93,000 98,000 93,000 350 33,950,000
03/12/2015 98,000 -1.50 ▼ -1.51 98,000 98,000 98,000 1,550 151,900,000
02/12/2015 99,500 -0.50 ▼ -0.50 99,500 99,500 99,500 20 1,990,000
01/12/2015 100,000 2.00 ▲ 2.04 100,000 100,000 100,000 10 1,000,000
30/11/2015 98,000 -2.00 ▼ -2.00 98,000 100,000 98,000 1,940 190,120,000
27/11/2015 100,000 0.00 ■■ 0.00 100,000 100,000 100,000 30 3,000,000
26/11/2015 100,000 6.00 ▲ 6.38 100,000 100,000 99,000 150 15,000,000
25/11/2015 95,000 -4.00 ▼ -4.04 99,000 102,000 95,000 240 22,800,000
24/11/2015 99,000 0.50 ▲ 0.51 98,000 99,000 98,000 990 98,010,000
23/11/2015 98,500 0.50 ▲ 0.51 99,500 99,500 98,500 20 1,970,000
20/11/2015 98,000 0.00 ■■ 0.00 100,000 100,000 98,000 30 2,940,000
19/11/2015 98,000 -1.00 ▼ -1.01 98,000 98,000 98,000 1,060 103,880,000
18/11/2015 99,000 -0.50 ▼ -0.50 99,000 99,000 98,000 1,030 101,970,000
17/11/2015 99,500 0.50 ▲ 0.51 99,000 100,000 99,000 1,210 120,395,000
16/11/2015 99,000 -1.00 ▼ -1.00 99,000 99,000 99,000 10 990,000
13/11/2015 100,000 -1.00 ▼ -0.99 100,000 100,000 100,000 60 6,000,000
12/11/2015 101,000 -1.00 ▼ -0.98 102,000 102,000 97,000 3,780 381,780,000
11/11/2015 102,000 0.00 ■■ 0.00 102,000 102,000 102,000 0 0
10/11/2015 102,000 2.50 ▲ 2.51 98,000 102,000 98,000 2,230 227,460,000
09/11/2015 99,500 0.00 ■■ 0.00 95,000 99,500 95,000 1,270 126,365,000
06/11/2015 99,500 0.50 ▲ 0.51 99,500 99,500 99,500 220 21,890,000
05/11/2015 99,000 1.00 ▲ 1.02 99,500 99,500 99,000 440 43,560,000
04/11/2015 98,000 -2.00 ▼ -2.00 99,500 99,500 98,000 800 78,400,000
03/11/2015 100,000 0.00 ■■ 0.00 100,000 100,000 100,000 360 36,000,000
02/11/2015 100,000 0.00 ■■ 0.00 100,000 100,000 98,000 1,490 149,000,000
30/10/2015 100,000 0.50 ▲ 0.50 99,500 100,000 98,500 2,650 265,000,000
29/10/2015 99,500 -0.50 ▼ -0.50 99,500 99,500 99,500 550 54,725,000
28/10/2015 100,000 0.50 ▲ 0.50 99,500 100,000 99,500 4,640 464,000,000
27/10/2015 99,500 1.00 ▲ 1.02 94,000 101,000 94,000 11,190 1,113,405,000
26/10/2015 98,500 -0.50 ▼ -0.51 98,500 99,000 98,500 880 86,680,000
23/10/2015 99,000 0.00 ■■ 0.00 98,500 99,000 97,000 260 25,740,000
22/10/2015 99,000 0.00 ■■ 0.00 98,500 99,000 94,000 2,810 278,190,000
21/10/2015 99,000 0.00 ■■ 0.00 99,000 99,000 99,000 0 0
20/10/2015 99,000 -0.50 ▼ -0.50 99,000 99,000 99,000 90 8,910,000
19/10/2015 99,500 -0.50 ▼ -0.50 99,000 99,500 99,000 2,420 240,790,000
16/10/2015 100,000 0.00 ■■ 0.00 98,000 100,000 98,000 480 48,000,000
15/10/2015 100,000 0.00 ■■ 0.00 100,000 100,000 100,000 0 0
14/10/2015 100,000 1.00 ▲ 1.01 99,000 105,000 99,000 2,510 251,000,000
13/10/2015 99,000 0.00 ■■ 0.00 99,000 99,000 99,000 1,000 99,000,000
12/10/2015 99,000 0.00 ■■ 0.00 98,500 99,000 98,000 1,490 147,510,000
09/10/2015 99,000 -1.00 ▼ -1.00 100,000 100,000 99,000 1,330 131,670,000
08/10/2015 100,000 0.00 ■■ 0.00 100,000 100,000 100,000 170 17,000,000
07/10/2015 100,000 0.50 ▲ 0.50 99,500 100,000 95,000 640 64,000,000
06/10/2015 99,500 -0.50 ▼ -0.50 100,000 100,000 99,000 2,780 276,610,000
05/10/2015 100,000 0.00 ■■ 0.00 100,000 100,000 100,000 200 20,000,000
02/10/2015 100,000 0.50 ▲ 0.50 100,000 101,000 98,500 3,100 310,000,000
01/10/2015 99,500 -2.50 ▼ -2.45 99,500 99,500 99,500 2,020 200,990,000
30/09/2015 102,000 1.00 ▲ 0.99 100,000 102,000 100,000 4,590 468,180,000
29/09/2015 101,000 0.00 ■■ 0.00 102,000 102,000 95,000 680 68,680,000
28/09/2015 101,000 0.00 ■■ 0.00 101,000 104,000 101,000 3,530 356,530,000
25/09/2015 101,000 1.00 ▲ 1.00 100,000 101,000 99,000 1,640 165,640,000
24/09/2015 100,000 -3.00 ▼ -2.91 98,000 102,000 98,000 850 85,000,000
23/09/2015 103,000 0.00 ■■ 0.00 103,000 103,000 103,000 0 0
22/09/2015 103,000 0.00 ■■ 0.00 103,000 103,000 103,000 0 0
21/09/2015 103,000 -3.00 ▼ -2.83 100,000 103,000 99,000 2,050 211,150,000
18/09/2015 106,000 6.00 ▲ 6.00 101,000 106,000 101,000 1,020 108,120,000
17/09/2015 100,000 0.00 ■■ 0.00 100,000 100,000 100,000 320 32,000,000
16/09/2015 100,000 -1.00 ▼ -0.99 100,000 100,000 100,000 170 17,000,000
15/09/2015 101,000 0.00 ■■ 0.00 101,000 101,000 101,000 0 0
14/09/2015 101,000 0.00 ■■ 0.00 101,000 101,000 101,000 0 0
11/09/2015 101,000 0.00 ■■ 0.00 100,000 101,000 100,000 710 71,710,000
10/09/2015 101,000 3.00 ▲ 3.06 101,000 101,000 101,000 30 3,030,000
09/09/2015 98,000 -5.00 ▼ -4.85 98,000 98,000 98,000 500 49,000,000
08/09/2015 103,000 0.00 ■■ 0.00 103,000 103,000 103,000 500 51,500,000
07/09/2015 103,000 2.00 ▲ 1.98 102,000 103,000 102,000 180 18,540,000
04/09/2015 101,000 0.00 ■■ 0.00 104,000 104,000 100,000 720 72,720,000
03/09/2015 101,000 1.00 ▲ 1.00 102,000 102,000 100,000 1,560 157,560,000
01/09/2015 100,000 -2.00 ▼ -1.96 100,000 102,000 100,000 2,860 286,000,000
31/08/2015 102,000 1.00 ▲ 0.99 102,000 102,000 100,000 22,680 2,313,360,000
28/08/2015 101,000 -1.00 ▼ -0.98 96,000 101,000 96,000 280 28,280,000
27/08/2015 102,000 1.00 ▲ 0.99 102,000 102,000 102,000 10 1,020,000
26/08/2015 101,000 0.00 ■■ 0.00 101,000 101,000 101,000 1,050 106,050,000
25/08/2015 101,000 1.00 ▲ 1.00 95,000 105,000 95,000 10,330 1,043,330,000
24/08/2015 100,000 -2.00 ▼ -1.96 100,000 100,000 99,000 162,060 16,206,000,000
21/08/2015 102,000 0.00 ■■ 0.00 101,000 102,000 101,000 1,000 102,000,000
20/08/2015 102,000 0.00 ■■ 0.00 102,000 104,000 100,000 24,730 2,522,460,000
19/08/2015 102,000 -2.00 ▼ -1.92 102,000 102,000 102,000 140 14,280,000
18/08/2015 104,000 -3.00 ▼ -2.80 102,000 107,000 102,000 320 33,280,000
17/08/2015 107,000 -1.00 ▼ -0.93 108,000 108,000 101,000 1,090 116,630,000
14/08/2015 108,000 2.00 ▲ 1.89 108,000 108,000 105,000 10,840 1,170,720,000
13/08/2015 106,000 -3.00 ▼ -2.75 105,000 112,000 104,000 1,970 208,820,000
12/08/2015 109,000 3.00 ▲ 2.83 106,000 109,000 99,000 270 29,430,000
11/08/2015 106,000 4.00 ▲ 3.92 104,000 106,000 97,000 3,040 322,240,000
10/08/2015 102,000 1.50 ▲ 1.49 102,000 102,000 102,000 10 1,020,000
07/08/2015 102,000 5.00 ▲ 5.15 102,000 102,000 102,000 170 17,340,000
06/08/2015 97,000 0.00 ■■ 0.00 102,000 102,000 97,000 270 26,190,000
05/08/2015 97,000 1.00 ▲ 1.04 97,000 101,000 97,000 600 58,200,000
04/08/2015 96,000 -6.00 ▼ -5.88 102,000 106,000 96,000 160 15,360,000
03/08/2015 102,000 6.00 ▲ 6.25 102,000 102,000 102,000 10 1,020,000
31/07/2015 96,000 1.00 ▲ 1.05 100,000 100,000 96,000 150 14,400,000
30/07/2015 95,000 -5.00 ▼ -5.00 100,000 105,000 95,000 1,570 149,150,000
29/07/2015 100,000 -4.00 ▼ -3.85 104,000 104,000 100,000 15,740 1,574,000,000
28/07/2015 104,000 6.00 ▲ 6.12 98,000 104,000 98,000 650 67,600,000
27/07/2015 98,000 0.00 ■■ 0.00 98,000 98,000 98,000 0 0
24/07/2015 98,000 0.00 ■■ 0.00 98,000 98,000 98,000 0 0
23/07/2015 98,000 0.00 ■■ 0.00 95,000 98,000 95,000 510 49,980,000
22/07/2015 98,000 -1.00 ▼ -1.01 95,000 98,000 95,000 70 6,860,000
21/07/2015 99,000 0.00 ■■ 0.00 99,000 99,000 99,000 0 0
20/07/2015 99,000 0.00 ■■ 0.00 99,000 99,000 99,000 0 0
17/07/2015 99,000 4.00 ▲ 4.21 99,000 99,000 99,000 40 3,960,000
16/07/2015 95,000 -2.00 ▼ -2.06 95,000 95,000 95,000 116,500 11,067,500,000
15/07/2015 97,000 0.00 ■■ 0.00 98,000 98,000 97,000 1,020 98,940,000
14/07/2015 97,000 -0.50 ▼ -0.51 96,500 97,000 96,500 280 27,160,000
13/07/2015 97,500 0.00 ■■ 0.00 97,500 97,500 97,500 0 0
10/07/2015 97,500 -0.50 ▼ -0.51 103,000 103,000 96,000 5,130 500,175,000
09/07/2015 98,000 0.00 ■■ 0.00 98,000 98,000 98,000 0 0
08/07/2015 98,000 1.00 ▲ 1.03 94,000 103,000 92,000 11,650 1,141,700,000
07/07/2015 97,000 0.00 ■■ 0.00 97,000 97,000 97,000 0 0
06/07/2015 97,000 0.00 ■■ 0.00 98,000 98,000 95,000 900 87,300,000
03/07/2015 97,000 0.00 ■■ 0.00 95,000 97,000 95,000 90 8,730,000
02/07/2015 97,000 0.00 ■■ 0.00 97,000 97,000 97,000 120 11,640,000
01/07/2015 97,000 0.00 ■■ 0.00 97,000 97,000 97,000 100 9,700,000
30/06/2015 97,000 2.00 ▲ 2.11 95,000 99,000 95,000 6,970 676,090,000
29/06/2015 95,000 2.50 ▲ 2.70 91,500 95,000 91,500 1,650 156,750,000
26/06/2015 92,500 -0.50 ▼ -0.54 90,000 92,500 90,000 1,980 183,150,000
25/06/2015 93,000 -2.00 ▼ -2.11 89,500 93,000 89,500 440 40,920,000
24/06/2015 95,000 0.00 ■■ 0.00 95,000 95,000 95,000 0 0
23/06/2015 95,000 0.00 ■■ 0.00 95,000 95,000 95,000 0 0
22/06/2015 95,000 3.00 ▲ 3.26 94,000 95,000 94,000 20 1,900,000
19/06/2015 92,000 0.00 ■■ 0.00 92,000 92,000 92,000 0 0
18/06/2015 92,000 3.00 ▲ 3.37 88,500 92,000 86,500 5,260 483,920,000
17/06/2015 89,000 -1.00 ▼ -1.11 90,000 90,000 88,500 300 26,700,000
16/06/2015 90,000 -5.00 ▼ -5.26 89,000 90,000 89,000 1,020 91,800,000
15/06/2015 95,000 2.00 ▲ 2.15 89,000 95,000 88,500 990 94,050,000
12/06/2015 93,000 0.00 ■■ 0.00 93,000 93,000 93,000 50 4,650,000
11/06/2015 93,000 -2.00 ▼ -2.11 95,000 95,000 88,500 3,000 279,000,000
10/06/2015 95,000 0.00 ■■ 0.00 95,000 95,000 95,000 30 2,850,000
09/06/2015 95,000 0.00 ■■ 0.00 95,000 95,000 95,000 0 0
08/06/2015 95,000 0.00 ■■ 0.00 95,000 95,000 95,000 10 950,000
05/06/2015 95,000 0.00 ■■ 0.00 95,000 95,000 95,000 0 0
04/06/2015 95,000 1.00 ▲ 1.06 96,000 96,000 91,000 890 84,550,000
03/06/2015 94,000 0.00 ■■ 0.00 94,000 94,000 94,000 0 0
02/06/2015 94,000 4.00 ▲ 4.44 91,000 94,000 91,000 1,030 96,820,000
01/06/2015 90,000 -6.00 ▼ -6.25 96,000 96,000 90,000 150 13,500,000
29/05/2015 96,000 6.00 ▲ 6.67 90,000 96,000 90,000 6,870 659,520,000
28/05/2015 90,000 -2.50 ▼ -2.70 90,000 92,500 90,000 2,060 185,400,000
27/05/2015 92,500 2.50 ▲ 2.78 92,500 92,500 92,500 10 925,000
26/05/2015 90,000 -2.50 ▼ -2.70 90,000 90,000 90,000 310 27,900,000
25/05/2015 92,500 2.50 ▲ 2.78 92,000 92,500 90,000 2,040 188,700,000
22/05/2015 90,000 0.00 ■■ 0.00 90,000 90,000 88,000 2,990 269,100,000
21/05/2015 90,000 -2.50 ▼ -2.70 92,500 92,500 90,000 2,640 237,600,000
20/05/2015 92,500 -0.50 ▼ -0.54 90,000 92,500 90,000 4,030 372,775,000
19/05/2015 93,000 0.00 ■■ 0.00 91,500 93,000 90,500 2,270 211,110,000
18/05/2015 93,000 0.00 ■■ 0.00 93,000 93,000 93,000 0 0
15/05/2015 93,000 -1.00 ▼ -1.06 91,000 93,000 91,000 70 6,510,000
14/05/2015 94,000 0.00 ■■ 0.00 92,000 94,000 91,000 2,440 229,360,000
13/05/2015 94,000 0.00 ■■ 0.00 94,000 94,000 94,000 0 0
12/05/2015 94,000 0.00 ■■ 0.00 94,000 94,000 94,000 10 940,000
11/05/2015 94,000 1.00 ▲ 1.08 92,000 94,000 90,000 722,640 67,928,160,000
08/05/2015 93,000 0.00 ■■ 0.00 93,000 93,000 91,500 890 82,770,000
07/05/2015 93,000 -2.00 ▼ -2.11 92,000 94,500 92,000 2,710 252,030,000
06/05/2015 95,000 3.50 ▲ 3.83 92,000 95,000 91,000 2,360 224,200,000
05/05/2015 91,500 -0.50 ▼ -0.54 92,000 92,000 86,000 5,700 521,550,000
04/05/2015 92,000 2.50 ▲ 2.79 89,500 92,000 89,000 3,770 346,840,000
27/04/2015 89,500 -0.50 ▼ -0.56 90,000 90,000 89,500 1,030 92,185,000
24/04/2015 90,000 0.00 ■■ 0.00 90,000 92,000 90,000 3,680 331,200,000
23/04/2015 90,000 0.00 ■■ 0.00 93,000 93,000 89,000 5,050 454,500,000
22/04/2015 90,000 -0.50 ▼ -0.55 90,000 90,000 85,000 4,740 426,600,000
21/04/2015 90,500 5.00 ▲ 5.85 84,000 90,500 84,000 7,500 678,750,000
20/04/2015 85,500 -0.50 ▼ -0.58 85,500 85,500 85,500 1,000 85,500,000
17/04/2015 86,000 0.50 ▲ 0.58 88,000 88,000 85,000 830 71,380,000
16/04/2015 85,500 1.50 ▲ 1.79 86,000 87,000 84,000 3,870 330,885,000
15/04/2015 84,000 0.00 ■■ 0.00 84,000 85,500 84,000 270 22,680,000
14/04/2015 84,000 -6.00 ▼ -6.67 84,000 88,000 84,000 160 13,440,000
13/04/2015 90,000 5.00 ▲ 5.88 83,000 90,000 83,000 620 55,800,000
10/04/2015 85,000 5.00 ▲ 6.25 85,000 85,000 85,000 10 850,000
09/04/2015 80,000 -6.00 ▼ -6.98 84,000 89,000 80,000 810 64,800,000
08/04/2015 86,000 -3.00 ▼ -3.37 86,000 89,000 83,000 1,960 168,560,000
07/04/2015 89,000 4.50 ▲ 5.33 81,500 89,000 81,000 5,020 446,780,000
06/04/2015 84,500 5.50 ▲ 6.96 79,000 84,500 78,500 11,790 996,255,000
03/04/2015 79,000 -0.50 ▼ -0.63 79,000 79,000 79,000 1,290 101,910,000
02/04/2015 79,500 0.00 ■■ 0.00 79,500 79,500 79,500 800 63,600,000
01/04/2015 79,500 3.00 ▲ 3.92 79,500 79,500 79,500 10 795,000
31/03/2015 76,500 -3.50 ▼ -4.38 80,000 80,000 76,500 3,300 252,450,000
30/03/2015 80,000 0.00 ■■ 0.00 80,000 80,000 80,000 1,000 80,000,000
27/03/2015 80,000 0.00 ■■ 0.00 80,000 80,000 80,000 100 8,000,000
26/03/2015 80,000 0.00 ■■ 0.00 80,000 80,000 80,000 210 16,800,000
25/03/2015 80,000 0.00 ■■ 0.00 80,000 83,000 80,000 600 48,000,000
24/03/2015 80,000 -5.00 ▼ -5.88 80,500 80,500 80,000 820 65,600,000
23/03/2015 85,000 5.00 ▲ 6.25 80,000 85,000 80,000 60 5,100,000
20/03/2015 80,000 0.50 ▲ 0.63 83,000 83,000 80,000 40 3,200,000
19/03/2015 79,500 -0.50 ▼ -0.62 79,500 79,500 79,500 600 47,700,000
18/03/2015 80,000 0.00 ■■ 0.00 80,000 80,000 80,000 1,080 86,400,000
17/03/2015 80,000 -1.00 ▼ -1.23 80,000 80,000 80,000 200 16,000,000
16/03/2015 81,000 -1.00 ▼ -1.22 82,000 82,000 81,000 90 7,290,000
13/03/2015 82,000 2.00 ▲ 2.50 84,000 84,000 80,000 6,820 559,240,000
12/03/2015 80,000 0.00 ■■ 0.00 84,500 84,500 80,000 260 20,800,000
11/03/2015 80,000 0.00 ■■ 0.00 81,000 81,000 80,000 50 4,000,000
10/03/2015 80,000 2.00 ▲ 2.56 80,000 80,000 80,000 10 800,000
09/03/2015 78,000 -4.00 ▼ -4.88 78,000 78,000 78,000 3,000 234,000,000
06/03/2015 82,000 0.00 ■■ 0.00 82,000 82,000 82,000 0 0
05/03/2015 82,000 -1.00 ▼ -1.20 78,500 82,000 78,500 140 11,480,000
04/03/2015 83,000 4.00 ▲ 5.06 78,500 83,000 78,500 1,520 126,160,000
03/03/2015 79,000 1.00 ▲ 1.28 79,000 79,000 78,000 40 3,160,000
02/03/2015 78,000 1.00 ▲ 1.30 79,500 79,500 77,500 500 39,000,000
27/02/2015 77,000 -1.00 ▼ -1.28 77,000 77,000 77,000 1,520 117,040,000
26/02/2015 78,000 0.00 ■■ 0.00 78,000 78,000 78,000 0 0
25/02/2015 78,000 0.00 ■■ 0.00 78,000 78,000 78,000 640 49,920,000
24/02/2015 78,000 0.00 ■■ 0.00 78,000 78,000 78,000 50 3,900,000
13/02/2015 78,000 0.00 ■■ 0.00 78,000 78,000 78,000 0 0
12/02/2015 78,000 0.00 ■■ 0.00 78,000 78,000 78,000 10 780,000
11/02/2015 78,000 0.00 ■■ 0.00 78,000 78,000 78,000 0 0
10/02/2015 78,000 0.50 ▲ 0.65 77,500 78,000 77,500 1,130 88,140,000
09/02/2015 77,500 0.50 ▲ 0.65 77,500 77,500 77,500 240 18,600,000
06/02/2015 77,000 0.00 ■■ 0.00 77,000 77,000 77,000 0 0
05/02/2015 77,000 -1.00 ▼ -1.28 77,000 77,000 77,000 200 15,400,000
04/02/2015 78,000 0.00 ■■ 0.00 78,000 78,000 78,000 0 0
03/02/2015 78,000 0.00 ■■ 0.00 76,000 78,000 75,000 310 24,180,000
02/02/2015 78,000 0.00 ■■ 0.00 78,000 78,000 78,000 70 5,460,000
30/01/2015 78,000 0.00 ■■ 0.00 78,000 78,000 78,000 0 0
29/01/2015 78,000 1.00 ▲ 1.30 78,000 78,000 77,000 28,530 2,225,340,000
28/01/2015 77,000 0.00 ■■ 0.00 76,000 77,000 76,000 2,080 160,160,000
27/01/2015 77,000 -0.50 ▼ -0.65 78,000 78,000 77,000 410 31,570,000
26/01/2015 77,500 1.50 ▲ 1.97 78,000 78,000 77,500 510 39,525,000
23/01/2015 76,000 -1.50 ▼ -1.94 78,000 78,000 76,000 1,280 97,280,000
22/01/2015 77,500 0.00 ■■ 0.00 77,500 78,000 77,500 730 56,575,000
21/01/2015 77,500 0.00 ■■ 0.00 77,500 77,500 77,500 760 58,900,000
20/01/2015 77,500 0.00 ■■ 0.00 77,500 77,500 77,500 10 775,000
19/01/2015 77,500 0.00 ■■ 0.00 77,500 77,500 77,500 860 66,650,000
16/01/2015 77,500 0.00 ■■ 0.00 77,500 77,500 76,000 3,990 309,225,000
15/01/2015 77,500 1.50 ▲ 1.97 77,500 77,500 77,500 1,560 120,900,000
14/01/2015 76,000 2.00 ▲ 2.70 74,500 76,000 74,500 1,500 114,000,000
13/01/2015 74,000 0.00 ■■ 0.00 74,000 74,000 74,000 0 0
12/01/2015 74,000 -4.00 ▼ -5.13 74,000 74,000 74,000 10 740,000
09/01/2015 78,000 0.50 ▲ 0.65 77,500 78,000 73,500 1,810 141,180,000
08/01/2015 77,500 0.00 ■■ 0.00 77,500 77,500 77,500 0 0
07/01/2015 77,500 0.00 ■■ 0.00 77,500 77,500 77,500 0 0
06/01/2015 77,500 0.00 ■■ 0.00 77,500 77,500 77,500 0 0
05/01/2015 77,500 -2.50 ▼ -3.12 77,500 77,500 77,500 1,800 139,500,000
31/12/2014 80,000 -1.00 ▼ -1.23 78,500 80,000 78,500 310 24,800,000
30/12/2014 81,000 3.00 ▲ 3.85 78,000 81,000 73,000 1,960 158,760,000
29/12/2014 78,000 -5.00 ▼ -6.02 81,000 81,000 78,000 1,010 78,780,000
26/12/2014 83,000 5.00 ▲ 6.41 83,000 83,000 83,000 10 830,000
25/12/2014 78,000 4.00 ▲ 5.41 74,000 78,000 74,000 940 73,320,000
24/12/2014 74,000 -1.00 ▼ -1.33 74,000 74,000 74,000 100 7,400,000
23/12/2014 75,000 -2.00 ▼ -2.60 74,500 75,000 74,500 150 11,250,000
22/12/2014 77,000 1.00 ▲ 1.32 77,500 77,500 74,500 1,020 78,540,000
19/12/2014 77,500 3.50 ▲ 4.73 78,000 78,000 74,500 400 31,000,000
18/12/2014 74,000 -1.00 ▼ -1.33 77,500 77,500 74,000 90 6,660,000
17/12/2014 75,000 -3.50 ▼ -4.46 74,000 77,500 74,000 1,390 104,250,000
16/12/2014 78,500 0.00 ■■ 0.00 78,500 78,500 78,500 10 785,000
15/12/2014 78,500 0.50 ▲ 0.64 78,500 78,500 78,500 10 785,000
12/12/2014 78,000 -1.00 ▼ -1.27 78,000 78,000 78,000 110 8,580,000
11/12/2014 79,000 0.00 ■■ 0.00 79,000 79,000 79,000 20 1,580,000
10/12/2014 79,000 0.00 ■■ 0.00 79,000 79,000 79,000 0 0
09/12/2014 79,000 -1.00 ▼ -1.25 79,000 79,000 79,000 10 790,000
08/12/2014 80,000 2.00 ▲ 2.56 78,000 80,000 78,000 12,280 982,400,000
05/12/2014 78,000 0.50 ▲ 0.65 77,500 78,000 77,500 890 69,420,000
04/12/2014 77,500 2.00 ▲ 2.65 75,500 77,500 75,500 210 16,275,000
03/12/2014 75,500 -0.50 ▼ -0.66 76,000 77,500 75,500 750 56,625,000
02/12/2014 76,000 -2.00 ▼ -2.56 76,000 76,000 76,000 10 760,000
01/12/2014 78,000 -1.00 ▼ -1.27 78,000 78,000 78,000 20 1,560,000
28/11/2014 79,000 1.50 ▲ 1.94 79,000 79,000 79,000 20 1,580,000
27/11/2014 77,500 1.50 ▲ 1.97 76,000 77,500 76,000 170 13,175,000
26/11/2014 76,000 -3.00 ▼ -3.80 76,000 76,000 76,000 10 760,000
25/11/2014 79,000 0.00 ■■ 0.00 79,000 79,000 79,000 0 0
24/11/2014 79,000 0.00 ■■ 0.00 79,000 79,000 79,000 0 0
21/11/2014 79,000 0.00 ■■ 0.00 75,000 79,000 75,000 310 24,490,000
20/11/2014 79,000 2.00 ▲ 2.60 79,000 79,000 79,000 10 790,000
19/11/2014 77,000 -2.00 ▼ -2.53 77,000 77,000 77,000 120 9,240,000
18/11/2014 79,000 -2.00 ▼ -2.47 78,000 79,000 78,000 1,100 86,900,000
17/11/2014 81,000 1.00 ▲ 1.25 81,000 81,000 81,000 1,000 81,000,000
14/11/2014 80,000 0.00 ■■ 0.00 80,000 80,000 80,000 0 0
13/11/2014 80,000 0.00 ■■ 0.00 80,000 80,000 80,000 0 0
12/11/2014 80,000 0.00 ■■ 0.00 80,000 80,000 80,000 0 0
11/11/2014 80,000 1.00 ▲ 1.27 82,500 82,500 76,000 30 2,400,000
10/11/2014 79,000 1.00 ▲ 1.28 78,000 80,000 78,000 2,180 172,220,000
07/11/2014 78,000 -2.00 ▼ -2.50 79,500 79,500 78,000 630 49,140,000
06/11/2014 80,000 0.00 ■■ 0.00 83,500 83,500 80,000 20 1,600,000
05/11/2014 80,000 0.00 ■■ 0.00 78,000 80,000 78,000 2,860 228,800,000
04/11/2014 80,000 3.00 ▲ 3.90 77,000 80,000 77,000 1,910 152,800,000
03/11/2014 77,000 0.00 ■■ 0.00 76,500 77,000 76,500 3,080 237,160,000
31/10/2014 77,000 0.00 ■■ 0.00 75,500 77,000 75,500 300 23,100,000
30/10/2014 77,000 0.00 ■■ 0.00 77,000 77,000 77,000 10 770,000
29/10/2014 77,000 -0.50 ▼ -0.65 77,000 77,000 75,500 2,610 200,970,000
28/10/2014 77,500 -0.50 ▼ -0.64 77,500 77,500 77,000 260 20,150,000
27/10/2014 78,000 0.00 ■■ 0.00 78,000 78,000 78,000 0 0
24/10/2014 78,000 0.00 ■■ 0.00 76,500 78,000 76,500 180 14,040,000
23/10/2014 78,000 0.50 ▲ 0.65 78,000 78,000 78,000 10 780,000
22/10/2014 77,500 -0.50 ▼ -0.64 77,500 77,500 77,500 450 34,875,000
21/10/2014 78,000 0.00 ■■ 0.00 77,500 78,000 77,500 580 45,240,000
20/10/2014 78,000 -1.00 ▼ -1.27 79,000 79,000 77,000 2,730 212,940,000
17/10/2014 79,000 0.00 ■■ 0.00 84,000 84,000 78,500 220 17,380,000
16/10/2014 79,000 0.00 ■■ 0.00 79,000 79,000 77,500 120 9,480,000
15/10/2014 79,000 0.00 ■■ 0.00 78,000 79,000 78,000 1,160 91,640,000
14/10/2014 79,000 0.00 ■■ 0.00 79,000 79,000 79,000 0 0
13/10/2014 79,000 0.00 ■■ 0.00 79,000 79,500 79,000 2,680 211,720,000
10/10/2014 79,000 0.00 ■■ 0.00 79,000 79,000 78,000 10,120 799,480,000
09/10/2014 79,000 0.00 ■■ 0.00 79,500 79,500 78,000 5,360 423,440,000
08/10/2014 79,000 0.00 ■■ 0.00 78,000 79,000 78,000 2,150 169,850,000
07/10/2014 79,000 0.00 ■■ 0.00 79,500 79,500 79,000 340 26,860,000
06/10/2014 79,000 -0.50 ▼ -0.63 78,000 79,500 78,000 2,020 159,580,000
03/10/2014 79,500 0.50 ▲ 0.63 80,500 81,000 79,000 1,080 85,860,000
02/10/2014 79,000 0.00 ■■ 0.00 79,000 79,500 79,000 130 10,270,000
01/10/2014 79,000 0.50 ▲ 0.64 79,000 79,000 79,000 4,100 323,900,000
30/09/2014 78,500 -0.50 ▼ -0.63 77,500 78,500 77,500 570 44,745,000
29/09/2014 79,000 0.00 ■■ 0.00 79,000 79,000 79,000 60 4,740,000
26/09/2014 79,000 0.00 ■■ 0.00 78,500 79,000 78,500 210 16,590,000
25/09/2014 79,000 0.00 ■■ 0.00 79,000 79,000 78,000 270 21,330,000
24/09/2014 79,000 -2.00 ▼ -2.47 80,500 80,500 79,000 6,570 519,030,000
23/09/2014 81,000 1.00 ▲ 1.25 79,000 81,000 79,000 3,440 278,640,000
22/09/2014 80,000 3.00 ▲ 3.90 80,000 80,000 80,000 10 800,000
19/09/2014 77,000 -1.00 ▼ -1.28 79,000 79,000 77,000 2,130 164,010,000
18/09/2014 78,000 -1.00 ▼ -1.27 79,000 79,000 78,000 1,000 78,000,000
17/09/2014 79,000 0.00 ■■ 0.00 79,000 79,000 78,000 12,900 1,019,100,000
16/09/2014 79,000 -1.00 ▼ -1.25 79,000 79,000 79,000 3,700 292,300,000
15/09/2014 80,000 2.00 ▲ 2.56 79,000 80,000 79,000 3,400 272,000,000
12/09/2014 78,000 -2.00 ▼ -2.50 80,000 80,000 78,000 24,800 1,934,400,000
11/09/2014 80,000 -0.50 ▼ -0.62 80,000 80,500 79,500 6,640 531,200,000
10/09/2014 80,500 0.50 ▲ 0.62 80,000 80,500 80,000 3,850 309,925,000
09/09/2014 80,000 0.00 ■■ 0.00 80,500 80,500 80,000 15,510 1,240,800,000
08/09/2014 80,000 0.00 ■■ 0.00 78,000 80,000 78,000 11,560 924,800,000
05/09/2014 80,000 0.00 ■■ 0.00 80,000 80,000 80,000 0 0
04/09/2014 80,000 1.00 ▲ 1.27 78,000 80,000 78,000 310 24,800,000
03/09/2014 79,000 0.00 ■■ 0.00 79,000 79,000 79,000 1,000 79,000,000
29/08/2014 79,000 -0.50 ▼ -0.63 79,000 79,500 77,500 4,470 353,130,000
28/08/2014 79,500 0.50 ▲ 0.63 80,000 80,000 78,000 3,030 240,885,000
27/08/2014 79,000 -0.50 ▼ -0.63 79,500 79,500 79,000 4,000 316,000,000
26/08/2014 79,500 1.50 ▲ 1.92 79,000 79,500 78,500 15,880 1,262,460,000
25/08/2014 78,000 0.00 ■■ 0.00 78,500 78,500 78,000 3,420 266,760,000
22/08/2014 78,000 0.50 ▲ 0.65 77,500 78,000 77,500 1,940 151,320,000
21/08/2014 77,500 0.50 ▲ 0.65 77,500 78,500 77,500 3,040 235,600,000
20/08/2014 77,000 -1.50 ▼ -1.91 78,000 78,000 77,000 8,800 677,600,000
19/08/2014 78,500 1.00 ▲ 1.29 78,000 78,500 78,000 10,150 796,775,000
18/08/2014 77,500 0.00 ■■ 0.00 77,500 79,000 77,500 13,960 1,081,900,000
15/08/2014 77,500 -1.50 ▼ -1.90 80,000 80,000 77,500 5,230 405,325,000
14/08/2014 79,000 1.00 ▲ 1.28 77,000 80,000 77,000 19,630 1,550,770,000
13/08/2014 78,000 0.00 ■■ 0.00 78,000 78,000 75,500 17,030 1,328,340,000
12/08/2014 78,000 3.00 ▲ 4.00 77,000 78,000 77,000 20 1,560,000
11/08/2014 75,000 0.00 ■■ 0.00 76,000 76,500 75,000 2,760 207,000,000
08/08/2014 75,000 -1.00 ▼ -1.32 76,000 76,000 75,000 19,570 1,467,750,000
07/08/2014 76,000 0.00 ■■ 0.00 74,000 76,000 74,000 2,280 173,280,000
06/08/2014 76,000 1.00 ▲ 1.33 76,000 76,000 76,000 10 760,000
05/08/2014 75,000 0.00 ■■ 0.00 75,000 75,000 75,000 3,910 293,250,000
04/08/2014 75,000 0.00 ■■ 0.00 75,000 76,000 75,000 10,090 756,750,000
01/08/2014 75,000 0.00 ■■ 0.00 75,000 75,000 73,000 950 71,250,000
31/07/2014 75,000 0.50 ▲ 0.67 75,000 75,000 75,000 300 22,500,000
30/07/2014 74,500 0.50 ▲ 0.68 75,000 75,000 73,000 3,060 227,970,000
29/07/2014 74,000 -2.00 ▼ -2.63 74,500 74,500 74,000 2,250 166,500,000
28/07/2014 76,000 0.50 ▲ 0.66 74,000 76,000 74,000 80 6,080,000
25/07/2014 75,500 -0.50 ▼ -0.66 75,500 75,500 75,500 140 10,570,000
24/07/2014 76,000 0.00 ■■ 0.00 75,500 76,000 74,000 12,070 917,320,000
23/07/2014 76,000 0.00 ■■ 0.00 76,000 76,000 76,000 460 34,960,000
22/07/2014 76,000 0.00 ■■ 0.00 75,000 76,000 75,000 3,940 299,440,000
21/07/2014 76,000 0.00 ■■ 0.00 76,000 76,000 75,000 7,630 579,880,000
18/07/2014 76,000 -2.00 ▼ -2.56 76,500 76,500 76,000 11,340 861,840,000
17/07/2014 78,000 -0.50 ▼ -0.64 75,500 78,000 75,500 110 8,580,000
16/07/2014 78,500 0.00 ■■ 0.00 74,500 78,500 74,500 180 14,130,000
15/07/2014 78,500 0.00 ■■ 0.00 78,500 79,500 78,500 990 77,715,000
14/07/2014 78,500 0.00 ■■ 0.00 78,500 78,500 78,500 0 0
11/07/2014 78,500 0.00 ■■ 0.00 78,500 78,500 78,500 0 0
10/07/2014 78,500 0.00 ■■ 0.00 78,500 78,500 78,500 0 0
09/07/2014 78,500 -1.50 ▼ -1.88 76,500 78,500 76,500 30 2,355,000
08/07/2014 80,000 1.50 ▲ 1.91 80,000 80,000 79,500 900 72,000,000
07/07/2014 78,500 0.00 ■■ 0.00 78,500 78,500 78,500 0 0
04/07/2014 78,500 0.00 ■■ 0.00 78,500 78,500 78,500 0 0
03/07/2014 78,500 0.50 ▲ 0.64 78,500 78,500 75,500 1,110 87,135,000
02/07/2014 78,000 -0.50 ▼ -0.64 78,000 78,000 78,000 100 7,800,000
01/07/2014 78,500 0.00 ■■ 0.00 78,000 78,500 78,000 60 4,710,000
30/06/2014 78,500 2.50 ▲ 3.29 78,500 78,500 78,500 20 1,570,000
27/06/2014 76,000 0.00 ■■ 0.00 76,500 76,500 75,000 15,610 1,186,360,000
26/06/2014 76,000 -0.50 ▼ -0.65 76,000 76,000 76,000 420 31,920,000
25/06/2014 76,500 0.50 ▲ 0.66 76,000 76,500 76,000 15,900 1,216,350,000
24/06/2014 76,000 0.00 ■■ 0.00 76,000 76,000 76,000 0 0
23/06/2014 76,000 -2.50 ▼ -3.18 76,000 76,000 76,000 100 7,600,000
20/06/2014 78,500 0.50 ▲ 0.64 76,000 79,500 76,000 1,050 82,425,000
19/06/2014 78,000 -1.00 ▼ -1.27 76,000 78,000 75,000 28,050 2,187,900,000
18/06/2014 79,000 -0.50 ▼ -0.63 77,000 79,000 77,000 2,260 178,540,000
17/06/2014 79,500 0.00 ■■ 0.00 79,500 79,500 79,500 0 0
16/06/2014 79,500 0.00 ■■ 0.00 74,500 79,500 74,500 140 11,130,000
13/06/2014 79,500 4.50 ▲ 6.00 73,500 79,500 73,000 240 19,080,000
12/06/2014 75,000 -1.00 ▼ -1.32 75,000 75,000 75,000 10 750,000
11/06/2014 76,000 2.00 ▲ 2.70 75,000 76,000 75,000 16,120 1,225,120,000
10/06/2014 74,000 0.00 ■■ 0.00 74,500 74,500 74,000 240 17,760,000
09/06/2014 74,000 -2.00 ▼ -2.63 74,000 74,000 74,000 2,000 148,000,000
06/06/2014 76,000 -2.50 ▼ -3.18 78,500 78,500 76,000 150 11,400,000
05/06/2014 78,500 0.00 ■■ 0.00 78,500 78,500 78,500 0 0
04/06/2014 78,500 -1.50 ▼ -1.88 80,000 80,000 75,500 420 32,970,000
03/06/2014 80,000 0.00 ■■ 0.00 80,000 80,000 75,000 470 37,600,000
02/06/2014 80,000 0.00 ■■ 0.00 75,500 80,000 75,000 1,020 81,600,000
30/05/2014 80,000 5.00 ▲ 6.67 74,000 80,000 74,000 3,050 244,000,000
29/05/2014 75,000 0.00 ■■ 0.00 75,000 75,000 75,000 0 0
28/05/2014 75,000 0.00 ■■ 0.00 73,000 75,000 73,000 470 35,250,000
27/05/2014 75,000 -0.50 ▼ -0.66 75,000 75,000 73,000 480 36,000,000
26/05/2014 75,500 2.00 ▲ 2.72 73,000 75,500 73,000 18,030 1,361,265,000
23/05/2014 73,500 0.00 ■■ 0.00 72,000 73,500 72,000 15,170 1,114,995,000
22/05/2014 73,500 -1.00 ▼ -1.34 73,000 73,500 73,000 2,010 147,735,000
21/05/2014 74,500 -0.50 ▼ -0.67 75,000 75,000 72,500 700 52,150,000
20/05/2014 75,000 -1.00 ▼ -1.32 73,000 75,000 72,500 3,520 264,000,000
19/05/2014 76,000 0.00 ■■ 0.00 76,000 76,000 76,000 0 0
16/05/2014 76,000 1.00 ▲ 1.33 73,500 76,000 73,500 3,240 246,240,000
15/05/2014 75,000 -2.50 ▼ -3.23 73,500 75,000 73,000 1,580 118,500,000
14/05/2014 77,500 3.50 ▲ 4.73 73,500 77,500 73,500 2,110 163,525,000
13/05/2014 74,000 1.00 ▲ 1.37 73,000 74,000 70,500 26,000 1,924,000,000
12/05/2014 73,000 -1.00 ▼ -1.35 69,000 73,000 69,000 5,690 415,370,000
09/05/2014 74,000 2.00 ▲ 2.78 72,000 74,000 71,500 15,460 1,144,040,000
08/05/2014 72,000 0.00 ■■ 0.00 72,000 72,000 70,500 14,360 1,033,920,000
07/05/2014 72,000 0.00 ■■ 0.00 73,500 73,500 72,000 1,200 86,400,000
06/05/2014 72,000 -2.00 ▼ -2.70 72,500 75,000 72,000 2,400 172,800,000
05/05/2014 74,000 1.00 ▲ 1.37 72,000 74,000 72,000 20 1,480,000
29/04/2014 73,000 -2.00 ▼ -2.67 73,500 73,500 73,000 790 57,670,000
28/04/2014 75,000 -2.00 ▼ -2.60 73,000 75,000 73,000 2,080 156,000,000
25/04/2014 77,000 1.00 ▲ 1.32 77,000 77,000 77,000 500 38,500,000
24/04/2014 76,000 -0.50 ▼ -0.65 75,500 76,000 75,500 160 12,160,000
23/04/2014 76,500 0.50 ▲ 0.66 76,000 79,500 76,000 240 18,360,000
22/04/2014 76,000 -4.00 ▼ -5.00 79,500 80,500 74,500 9,210 699,960,000
21/04/2014 80,000 -2.00 ▼ -2.44 81,000 81,000 80,000 3,900 312,000,000
18/04/2014 82,000 1.00 ▲ 1.23 82,000 82,000 78,000 3,160 259,120,000
17/04/2014 81,000 0.00 ■■ 0.00 81,000 81,000 81,000 50 4,050,000
16/04/2014 81,000 2.00 ▲ 2.53 80,000 81,000 80,000 20,990 1,700,190,000
15/04/2014 79,000 3.00 ▲ 3.95 80,000 80,500 79,000 8,750 691,250,000
14/04/2014 83,000 1.00 ▲ 1.22 82,000 83,500 82,000 4,070 337,810,000
11/04/2014 82,000 -0.50 ▼ -0.61 83,000 83,500 81,000 2,820 231,240,000
10/04/2014 82,500 3.00 ▲ 3.77 79,500 82,500 79,500 1,850 152,625,000
08/04/2014 79,500 0.00 ■■ 0.00 79,500 79,500 79,500 5,340 424,530,000
07/04/2014 79,500 0.00 ■■ 0.00 80,000 82,500 79,500 4,100 325,950,000
04/04/2014 79,500 0.00 ■■ 0.00 80,000 83,000 79,500 5,980 475,410,000
03/04/2014 79,500 0.00 ■■ 0.00 80,000 85,000 79,500 4,060 322,770,000
02/04/2014 79,500 -0.50 ▼ -0.62 85,000 85,000 79,500 4,600 365,700,000
01/04/2014 80,000 -1.00 ▼ -1.23 81,500 81,500 80,000 5,100 408,000,000
31/03/2014 81,000 -0.50 ▼ -0.61 83,500 83,500 81,000 3,370 272,970,000
28/03/2014 81,500 0.50 ▲ 0.62 83,500 83,500 81,500 510 41,565,000
27/03/2014 81,000 -0.50 ▼ -0.61 81,500 82,000 81,000 8,020 649,620,000
26/03/2014 81,500 0.00 ■■ 0.00 81,500 81,500 81,500 2,350 191,525,000
25/03/2014 81,500 -2.50 ▼ -2.98 85,000 85,000 81,500 1,420 115,730,000
24/03/2014 84,000 2.50 ▲ 3.07 83,500 84,000 83,000 2,200 184,800,000
21/03/2014 81,500 0.50 ▲ 0.62 85,500 85,500 81,500 2,710 220,865,000
20/03/2014 81,000 -1.50 ▼ -1.82 83,000 87,500 81,000 1,540 124,740,000
19/03/2014 82,500 3.00 ▲ 3.77 80,000 83,000 80,000 20,200 1,666,500,000
18/03/2014 79,500 -4.00 ▼ -4.79 84,000 84,000 79,500 7,200 572,400,000
17/03/2014 83,500 0.50 ▲ 0.60 84,000 85,000 83,500 1,440 120,240,000
14/03/2014 83,000 0.00 ■■ 0.00 83,000 87,500 83,000 7,810 648,230,000
13/03/2014 83,000 -5.00 ▼ -5.68 88,000 88,000 83,000 1,700 141,100,000
12/03/2014 88,000 5.00 ▲ 6.02 83,000 88,500 83,000 20,750 1,826,000,000
11/03/2014 83,000 0.50 ▲ 0.61 83,500 83,500 83,000 1,080 89,640,000
10/03/2014 82,500 0.00 ■■ 0.00 82,500 83,000 82,500 1,490 122,925,000
07/03/2014 82,500 0.50 ▲ 0.61 83,000 85,000 82,000 1,500 123,750,000
06/03/2014 82,000 -2.00 ▼ -2.38 82,500 82,500 82,000 760 62,320,000
05/03/2014 84,000 2.00 ▲ 2.44 82,000 84,000 82,000 80 6,720,000
04/03/2014 82,000 0.00 ■■ 0.00 82,000 83,000 81,500 250 20,500,000
03/03/2014 82,000 -0.50 ▼ -0.61 84,000 84,000 81,500 2,350 192,700,000
28/02/2014 82,500 -1.00 ▼ -1.20 82,500 84,500 82,500 8,310 685,575,000
27/02/2014 83,500 -1.00 ▼ -1.18 81,000 84,000 81,000 2,510 209,585,000
26/02/2014 84,500 1.50 ▲ 1.81 83,000 84,500 83,000 550 46,475,000
25/02/2014 83,000 0.00 ■■ 0.00 84,000 84,000 83,000 1,550 128,650,000
24/02/2014 83,000 -1.50 ▼ -1.78 85,000 85,000 83,000 3,130 259,790,000
21/02/2014 84,500 0.50 ▲ 0.60 84,000 84,500 81,500 19,080 1,612,260,000
20/02/2014 84,000 -1.00 ▼ -1.18 85,000 85,000 84,000 3,200 268,800,000
19/02/2014 85,000 1.00 ▲ 1.19 85,000 85,000 84,000 3,180 270,300,000
18/02/2014 84,000 0.50 ▲ 0.60 83,000 85,000 83,000 3,340 280,560,000
17/02/2014 83,500 0.50 ▲ 0.60 83,000 84,000 81,000 2,720 227,120,000
14/02/2014 83,000 -0.50 ▼ -0.60 83,500 83,500 81,000 150 12,450,000
13/02/2014 83,500 3.00 ▲ 3.73 81,000 83,500 81,000 3,070 256,345,000
12/02/2014 80,500 0.00 ■■ 0.00 80,500 83,000 80,500 1,780 143,290,000
11/02/2014 80,500 -2.50 ▼ -3.01 81,000 81,000 80,500 1,030 82,915,000
10/02/2014 83,000 3.00 ▲ 3.75 80,500 83,000 80,500 130 10,790,000
07/02/2014 80,000 0.00 ■■ 0.00 77,000 83,000 77,000 100 8,000,000
06/02/2014 80,000 1.00 ▲ 1.27 80,000 80,000 79,500 480 38,400,000
27/01/2014 79,000 -5.00 ▼ -5.95 80,000 84,500 79,000 3,110 245,690,000
24/01/2014 84,000 0.00 ■■ 0.00 84,000 84,000 84,000 3,050 256,200,000
23/01/2014 84,000 1.00 ▲ 1.20 80,000 84,000 80,000 6,440 540,960,000
22/01/2014 83,000 1.50 ▲ 1.84 81,500 83,000 80,500 3,130 259,790,000
21/01/2014 81,500 -3.50 ▼ -4.12 80,000 85,000 80,000 11,920 971,480,000
20/01/2014 85,000 5.00 ▲ 6.25 80,000 85,000 80,000 7,830 665,550,000
17/01/2014 80,000 -0.50 ▼ -0.62 80,500 83,000 80,000 2,300 184,000,000
16/01/2014 80,500 -4.00 ▼ -4.73 82,000 84,000 80,500 2,140 172,270,000
15/01/2014 84,500 0.00 ■■ 0.00 84,500 84,500 84,500 0 0
14/01/2014 84,500 3.00 ▲ 3.68 81,500 85,000 81,000 180 15,210,000
13/01/2014 81,500 -3.50 ▼ -4.12 84,000 84,000 81,500 1,130 92,095,000
10/01/2014 85,000 3.00 ▲ 3.66 80,000 85,000 80,000 1,050 89,250,000
09/01/2014 82,000 -2.00 ▼ -2.38 80,500 82,000 80,000 1,280 104,960,000
08/01/2014 84,000 0.00 ■■ 0.00 84,000 84,000 84,000 1,050 88,200,000
07/01/2014 84,000 3.50 ▲ 4.35 85,000 86,000 84,000 11,200 940,800,000
06/01/2014 80,500 2.50 ▲ 3.21 78,500 80,500 78,500 4,340 349,370,000
03/01/2014 78,000 0.50 ▲ 0.65 78,000 78,000 78,000 790 61,620,000
02/01/2014 77,500 0.50 ▲ 0.65 77,500 77,500 77,500 2,000 155,000,000
31/12/2013 77,000 0.00 ■■ 0.00 77,000 77,000 77,000 0 0
30/12/2013 77,000 -1.00 ▼ -1.28 77,000 77,000 77,000 1,320 101,640,000
27/12/2013 78,000 0.00 ■■ 0.00 78,500 78,500 77,000 2,030 158,340,000
26/12/2013 78,000 1.00 ▲ 1.30 78,000 78,000 78,000 300 23,400,000
25/12/2013 77,000 0.00 ■■ 0.00 77,000 77,000 77,000 0 0
24/12/2013 77,000 0.00 ■■ 0.00 77,000 77,000 77,000 980 75,460,000
23/12/2013 77,000 0.00 ■■ 0.00 77,000 77,000 77,000 0 0
20/12/2013 77,000 1.00 ▲ 1.32 77,000 77,000 77,000 360 27,720,000
19/12/2013 76,000 -2.00 ▼ -2.56 77,000 77,000 76,000 230 17,480,000
18/12/2013 78,000 0.00 ■■ 0.00 78,000 78,000 78,000 1,500 117,000,000
17/12/2013 78,000 0.00 ■■ 0.00 78,000 78,000 78,000 1,910 148,980,000
16/12/2013 78,000 0.50 ▲ 0.65 77,500 78,000 77,500 2,020 157,560,000
13/12/2013 77,500 0.00 ■■ 0.00 77,000 77,500 77,000 570 44,175,000
12/12/2013 77,500 0.50 ▲ 0.65 77,500 77,500 77,500 20 1,550,000
11/12/2013 77,000 0.00 ■■ 0.00 76,000 79,000 76,000 6,190 476,630,000
10/12/2013 77,000 0.00 ■■ 0.00 77,000 77,000 77,000 730 56,210,000
09/12/2013 77,000 -2.00 ▼ -2.53 77,000 79,500 76,000 16,420 1,264,340,000
06/12/2013 79,000 0.50 ▲ 0.64 79,000 79,000 78,000 5,250 414,750,000
05/12/2013 78,500 -0.50 ▼ -0.63 78,500 78,500 78,500 10 785,000
04/12/2013 79,000 1.50 ▲ 1.94 77,500 79,000 76,500 5,360 423,440,000
03/12/2013 77,500 0.50 ▲ 0.65 77,000 77,500 77,000 1,090 84,475,000
02/12/2013 77,000 -1.50 ▼ -1.91 77,000 77,000 77,000 150 11,550,000
29/11/2013 78,500 0.00 ■■ 0.00 78,500 78,500 78,500 1,000 78,500,000
28/11/2013 78,500 0.50 ▲ 0.64 78,500 78,500 78,500 50 3,925,000
27/11/2013 78,000 -2.00 ▼ -2.50 78,000 78,000 78,000 3,150 245,700,000
26/11/2013 80,000 0.00 ■■ 0.00 80,000 80,000 80,000 0 0
25/11/2013 80,000 0.00 ■■ 0.00 80,000 80,000 80,000 0 0
22/11/2013 80,000 0.00 ■■ 0.00 80,000 80,000 80,000 0 0
21/11/2013 80,000 0.00 ■■ 0.00 80,000 80,000 80,000 3,520 281,600,000
20/11/2013 80,000 0.00 ■■ 0.00 80,000 80,000 80,000 510 40,800,000
19/11/2013 80,000 0.00 ■■ 0.00 80,000 80,000 79,500 3,560 284,800,000
18/11/2013 80,000 2.00 ▲ 2.56 78,000 80,500 78,000 3,820 305,600,000
15/11/2013 78,000 -2.00 ▼ -2.50 78,000 79,000 78,000 10,600 826,800,000
14/11/2013 80,000 0.00 ■■ 0.00 80,000 80,000 80,000 0 0
13/11/2013 80,000 3.00 ▲ 3.90 78,000 80,000 77,000 4,220 337,600,000
12/11/2013 77,000 4.00 ▲ 5.48 74,500 77,000 74,000 21,000 1,617,000,000
11/11/2013 73,000 -2.50 ▼ -3.31 75,000 80,500 70,500 11,610 847,530,000
08/11/2013 75,500 -0.50 ▼ -0.66 75,500 75,500 75,500 900 67,950,000
07/11/2013 76,000 -1.00 ▼ -1.30 76,500 76,500 76,000 600 45,600,000
06/11/2013 77,000 -2.00 ▼ -2.53 79,000 80,000 77,000 10,980 845,460,000
05/11/2013 79,000 0.00 ■■ 0.00 80,500 80,500 79,000 1,780 140,620,000
04/11/2013 79,000 0.00 ■■ 0.00 79,000 79,000 79,000 1,200 94,800,000
01/11/2013 79,000 0.00 ■■ 0.00 79,000 79,000 79,000 0 0
31/10/2013 79,000 0.00 ■■ 0.00 79,000 79,000 79,000 1,000 79,000,000
30/10/2013 79,000 1.00 ▲ 1.28 78,000 79,000 78,000 2,290 180,910,000
29/10/2013 78,000 0.00 ■■ 0.00 78,000 78,000 78,000 0 0
28/10/2013 78,000 0.50 ▲ 0.65 78,000 78,000 78,000 30 2,340,000
25/10/2013 77,500 0.00 ■■ 0.00 77,500 77,500 77,500 1,260 97,650,000
24/10/2013 77,500 0.00 ■■ 0.00 77,500 77,500 77,500 1,000 77,500,000
23/10/2013 77,500 0.00 ■■ 0.00 77,500 77,500 77,500 0 0
22/10/2013 77,500 0.50 ▲ 0.65 77,500 77,500 77,500 620 48,050,000
21/10/2013 77,000 1.50 ▲ 1.99 75,500 77,000 75,500 520 40,040,000
18/10/2013 75,500 0.00 ■■ 0.00 75,500 75,500 75,500 1,710 129,105,000
17/10/2013 75,500 -3.50 ▼ -4.43 75,500 75,500 75,500 10 755,000
16/10/2013 79,000 -0.50 ▼ -0.63 74,000 79,000 74,000 150 11,850,000
15/10/2013 79,500 0.00 ■■ 0.00 79,500 79,500 79,500 0 0
14/10/2013 79,500 2.50 ▲ 3.25 79,500 79,500 79,500 10 795,000
11/10/2013 77,000 2.00 ▲ 2.67 77,000 77,000 77,000 40 3,080,000
10/10/2013 75,000 0.00 ■■ 0.00 75,000 75,000 75,000 0 0
09/10/2013 75,000 0.00 ■■ 0.00 75,000 75,000 75,000 410 30,750,000
08/10/2013 75,000 -5.00 ▼ -6.25 75,000 75,000 75,000 110 8,250,000
07/10/2013 80,000 0.00 ■■ 0.00 80,000 80,000 80,000 0 0
04/10/2013 80,000 0.00 ■■ 0.00 80,000 80,000 80,000 0 0
03/10/2013 80,000 0.00 ■■ 0.00 80,000 80,000 80,000 0 0
02/10/2013 80,000 1.00 ▲ 1.27 80,000 80,000 80,000 20 1,600,000
01/10/2013 79,000 0.00 ■■ 0.00 79,000 79,000 79,000 0 0
30/09/2013 79,000 0.00 ■■ 0.00 73,500 79,000 73,500 100 7,900,000
27/09/2013 79,000 0.00 ■■ 0.00 79,000 79,000 79,000 0 0
26/09/2013 79,000 2.00 ▲ 2.60 77,000 79,000 75,000 240 18,960,000
25/09/2013 77,000 0.00 ■■ 0.00 77,000 77,000 77,000 0 0
24/09/2013 77,000 5.00 ▲ 6.94 77,000 77,000 77,000 2,500 192,500,000
23/09/2013 72,000 0.00 ■■ 0.00 72,000 72,000 72,000 0 0
20/09/2013 72,000 0.00 ■■ 0.00 72,000 72,000 72,000 0 0
19/09/2013 72,000 -4.00 ▼ -5.26 72,000 72,000 72,000 30 2,160,000
18/09/2013 76,000 0.00 ■■ 0.00 76,000 76,000 76,000 10 760,000
17/09/2013 76,000 0.00 ■■ 0.00 76,000 76,000 76,000 0 0
16/09/2013 76,000 0.00 ■■ 0.00 76,000 76,000 76,000 0 0
13/09/2013 76,000 0.00 ■■ 0.00 75,000 76,000 75,000 1,940 147,440,000
12/09/2013 76,000 0.00 ■■ 0.00 76,000 76,000 76,000 0 0
11/09/2013 76,000 1.00 ▲ 1.33 76,000 76,000 76,000 90 6,840,000
10/09/2013 75,000 0.00 ■■ 0.00 75,000 75,000 75,000 0 0
09/09/2013 75,000 -2.00 ▼ -2.60 75,000 75,000 75,000 300 22,500,000
06/09/2013 77,000 0.00 ■■ 0.00 77,000 77,000 77,000 0 0
05/09/2013 77,000 0.00 ■■ 0.00 77,000 77,000 77,000 10 770,000
04/09/2013 77,000 0.00 ■■ 0.00 77,000 77,000 77,000 0 0
03/09/2013 77,000 2.00 ▲ 2.67 76,000 77,000 76,000 90 6,930,000
30/08/2013 75,000 0.00 ■■ 0.00 74,000 75,000 74,000 70 5,250,000
29/08/2013 75,000 0.00 ■■ 0.00 75,000 75,000 75,000 160 12,000,000
28/08/2013 75,000 -3.00 ▼ -3.85 75,500 75,500 75,000 290 21,750,000
27/08/2013 78,000 0.00 ■■ 0.00 75,000 78,000 75,000 520 40,560,000
26/08/2013 78,000 -1.00 ▼ -1.27 75,000 78,000 74,000 660 51,480,000
23/08/2013 79,000 0.00 ■■ 0.00 79,000 79,000 79,000 0 0
22/08/2013 79,000 -1.00 ▼ -1.25 79,500 79,500 79,000 70 5,530,000
21/08/2013 80,000 0.00 ■■ 0.00 80,000 80,000 80,000 0 0
20/08/2013 80,000 0.00 ■■ 0.00 80,000 80,000 80,000 0 0
19/08/2013 80,000 0.00 ■■ 0.00 80,000 80,000 80,000 0 0
16/08/2013 80,000 0.00 ■■ 0.00 80,000 80,000 80,000 0 0
15/08/2013 80,000 2.00 ▲ 2.56 77,500 80,000 74,000 1,590 127,200,000
14/08/2013 78,000 -4.00 ▼ -4.88 80,000 80,000 78,000 290 22,620,000
13/08/2013 82,000 0.00 ■■ 0.00 80,000 82,000 80,000 80 6,560,000
12/08/2013 82,000 4.50 ▲ 5.81 79,000 82,000 79,000 7,500 615,000,000
09/08/2013 77,500 -1.00 ▼ -1.27 78,000 78,000 77,500 380 29,450,000
08/08/2013 78,500 1.50 ▲ 1.95 78,000 78,500 77,000 2,230 175,055,000
07/08/2013 77,000 -1.00 ▼ -1.28 78,000 78,000 77,000 50 3,850,000
06/08/2013 78,000 0.00 ■■ 0.00 78,000 78,000 78,000 30 2,340,000
05/08/2013 78,000 3.00 ▲ 4.00 76,000 78,000 76,000 1,080 84,240,000
02/08/2013 75,000 -3.50 ▼ -4.46 79,000 79,000 75,000 60 4,500,000
01/08/2013 78,500 1.50 ▲ 1.95 77,500 78,500 77,500 70 5,495,000
31/07/2013 78,500 -1.00 ▼ -1.26 80,000 80,000 78,500 330 25,905,000
30/07/2013 79,500 -0.50 ▼ -0.62 79,000 79,500 79,000 610 48,495,000
29/07/2013 80,000 -2.00 ▼ -2.44 80,000 80,000 80,000 810 64,800,000
26/07/2013 82,000 -2.50 ▼ -2.96 84,500 84,500 80,000 1,360 111,520,000
25/07/2013 84,500 4.00 ▲ 4.97 80,500 84,500 80,000 100 8,450,000
24/07/2013 80,500 0.50 ▲ 0.62 81,000 81,000 80,500 280 22,540,000
23/07/2013 80,000 0.00 ■■ 0.00 80,000 80,000 80,000 30 2,400,000
22/07/2013 80,000 -1.00 ▼ -1.23 85,500 85,500 80,000 870 69,600,000
19/07/2013 81,000 -1.00 ▼ -1.22 80,000 81,000 80,000 100 8,100,000
18/07/2013 82,000 2.00 ▲ 2.50 80,000 82,000 79,000 4,600 377,200,000
17/07/2013 80,000 -0.50 ▼ -0.62 80,000 80,000 80,000 140 11,200,000
16/07/2013 80,500 -1.00 ▼ -1.23 82,000 82,000 80,500 600 48,300,000
15/07/2013 81,500 -0.50 ▼ -0.61 82,000 82,000 80,500 550 44,825,000
12/07/2013 82,000 2.00 ▲ 2.50 80,000 82,000 80,000 9,060 742,920,000
11/07/2013 80,000 0.00 ■■ 0.00 80,000 80,000 80,000 1,000 80,000,000
10/07/2013 80,000 0.00 ■■ 0.00 80,000 80,000 80,000 50 4,000,000
09/07/2013 80,000 -1.00 ▼ -1.23 80,000 80,000 80,000 1,950 156,000,000
08/07/2013 81,000 0.00 ■■ 0.00 81,000 81,000 81,000 0 0
05/07/2013 81,000 0.00 ■■ 0.00 81,000 81,000 81,000 0 0
04/07/2013 81,000 1.00 ▲ 1.25 79,000 81,000 79,000 110 8,910,000
03/07/2013 80,000 -1.00 ▼ -1.23 80,000 81,000 80,000 600 48,000,000
02/07/2013 81,000 -1.00 ▼ -1.22 80,000 81,000 80,000 600 48,600,000
01/07/2013 82,000 2.00 ▲ 2.50 84,000 84,000 80,000 1,830 150,060,000
28/06/2013 80,000 -1.00 ▼ -1.23 80,000 80,000 80,000 16,000 1,280,000,000
27/06/2013 81,000 0.00 ■■ 0.00 81,000 81,000 81,000 0 0
26/06/2013 81,000 0.00 ■■ 0.00 81,000 81,000 80,000 6,320 511,920,000
25/06/2013 81,000 0.00 ■■ 0.00 81,000 82,000 80,000 7,290 590,490,000
24/06/2013 81,000 0.00 ■■ 0.00 81,000 81,000 81,000 50 4,050,000
21/06/2013 81,000 0.00 ■■ 0.00 75,500 81,000 75,500 310 25,110,000
20/06/2013 81,000 -2.50 ▼ -2.99 83,000 83,000 78,000 3,410 276,210,000
19/06/2013 83,500 -1.50 ▼ -1.76 83,500 84,500 83,500 15,050 1,256,675,000
18/06/2013 85,000 0.00 ■■ 0.00 84,000 85,000 84,000 58,500 4,972,500,000
17/06/2013 85,000 0.00 ■■ 0.00 85,000 85,000 85,000 0 0
14/06/2013 85,000 -1.50 ▼ -1.73 86,000 86,000 85,000 9,840 836,400,000
13/06/2013 86,500 5.50 ▲ 6.79 80,500 86,500 80,500 46,880 4,055,120,000
12/06/2013 81,000 5.00 ▲ 6.58 78,000 81,000 74,000 35,630 2,886,030,000
11/06/2013 76,000 3.00 ▲ 4.11 70,000 77,500 69,000 1,030 78,280,000
10/06/2013 73,000 2.50 ▲ 3.55 71,000 73,000 71,000 7,540 550,420,000
07/06/2013 70,500 0.50 ▲ 0.71 70,500 70,500 70,500 320 22,560,000
06/06/2013 70,000 -1.00 ▼ -1.41 71,000 71,000 70,000 1,740 121,800,000
05/06/2013 71,000 1.00 ▲ 1.43 70,000 71,000 70,000 1,800 127,800,000
04/06/2013 70,000 -2.50 ▼ -3.45 70,000 70,000 70,000 400 28,000,000
03/06/2013 72,500 -0.50 ▼ -0.68 73,000 73,000 71,000 6,640 481,400,000
31/05/2013 73,000 1.00 ▲ 1.39 73,000 73,000 72,000 20 1,460,000
30/05/2013 72,000 3.00 ▲ 4.35 72,000 72,000 72,000 50 3,600,000
29/05/2013 69,000 0.00 ■■ 0.00 69,500 69,500 69,000 590 40,710,000
28/05/2013 69,000 -1.00 ▼ -1.43 69,000 69,000 69,000 460 31,740,000
27/05/2013 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 1,800 126,000,000
24/05/2013 70,000 1.00 ▲ 1.45 70,000 73,000 69,000 12,240 856,800,000
23/05/2013 69,000 -1.00 ▼ -1.43 69,000 69,000 69,000 1,820 125,580,000
22/05/2013 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 8,200 574,000,000
21/05/2013 70,000 1.00 ▲ 1.45 69,000 70,000 69,000 500 35,000,000
20/05/2013 69,000 -0.50 ▼ -0.72 68,000 69,000 68,000 3,800 262,200,000
17/05/2013 69,500 -2.50 ▼ -3.47 68,000 69,500 68,000 1,480 102,860,000
16/05/2013 72,000 2.00 ▲ 2.86 72,000 72,000 72,000 50 3,600,000
15/05/2013 70,000 3.00 ▲ 4.48 70,000 70,000 70,000 50 3,500,000
14/05/2013 67,000 -3.00 ▼ -4.29 65,500 70,000 65,500 940 62,980,000
13/05/2013 70,000 3.50 ▲ 5.26 66,000 70,000 66,000 270 18,900,000
10/05/2013 66,500 -3.00 ▼ -4.32 70,000 70,000 66,500 1,230 81,795,000
09/05/2013 69,500 -0.50 ▼ -0.71 69,500 69,500 69,500 10 695,000
08/05/2013 70,000 -0.50 ▼ -0.71 70,000 70,000 69,000 3,080 215,600,000
07/05/2013 70,500 0.50 ▲ 0.71 70,000 71,000 70,000 2,940 207,270,000
06/05/2013 70,000 2.00 ▲ 2.94 70,000 70,500 70,000 3,070 214,900,000
03/05/2013 68,000 0.00 ■■ 0.00 70,000 70,000 68,000 5,350 363,800,000
02/05/2013 68,000 -2.00 ▼ -2.86 68,000 70,000 68,000 1,300 88,400,000
26/04/2013 70,000 3.00 ▲ 4.48 67,000 70,000 67,000 340 23,800,000
25/04/2013 67,000 1.00 ▲ 1.52 66,500 69,500 66,500 5,810 389,270,000
24/04/2013 66,000 -3.00 ▼ -4.35 65,000 69,000 65,000 79,400 5,240,400,000
23/04/2013 69,000 4.00 ▲ 6.15 68,000 69,500 68,000 8,330 574,770,000
22/04/2013 65,000 -4.00 ▼ -5.80 72,000 72,000 65,000 100 6,500,000
18/04/2013 69,000 0.00 ■■ 0.00 69,000 69,000 69,000 0 0
17/04/2013 69,000 -5.00 ▼ -6.76 77,500 77,500 69,000 1,340 92,460,000
16/04/2013 74,000 0.00 ■■ 0.00 74,000 74,000 74,000 0 0
15/04/2013 74,000 0.00 ■■ 0.00 74,000 74,000 74,000 0 0
12/04/2013 74,000 4.00 ▲ 5.71 67,000 74,000 67,000 550 40,700,000
11/04/2013 70,000 4.00 ▲ 6.06 70,000 70,000 70,000 1,500 105,000,000
10/04/2013 66,000 -2.00 ▼ -2.94 64,500 66,000 64,000 4,530 298,980,000
09/04/2013 68,000 -1.00 ▼ -1.45 68,500 68,500 66,000 6,870 467,160,000
08/04/2013 69,000 0.00 ■■ 0.00 69,000 69,000 69,000 5,030 347,070,000
05/04/2013 69,000 -3.50 ▼ -4.83 69,000 73,000 69,000 1,030 71,070,000
04/04/2013 72,500 -0.50 ▼ -0.68 73,000 73,000 72,500 11,490 833,025,000
03/04/2013 73,000 -2.50 ▼ -3.31 73,000 73,000 72,000 520 37,960,000
02/04/2013 75,500 0.50 ▲ 0.67 74,500 75,500 72,000 19,050 1,438,275,000
01/04/2013 75,000 -3.00 ▼ -3.85 76,000 76,000 75,000 3,700 277,500,000
29/03/2013 78,000 -3.00 ▼ -3.70 76,000 81,000 76,000 8,140 634,920,000
28/03/2013 81,000 3.00 ▲ 3.85 73,000 81,000 73,000 47,850 3,875,850,000
27/03/2013 78,000 1.50 ▲ 1.96 71,500 78,000 71,500 10,500 819,000,000
26/03/2013 76,500 5.00 ▲ 6.99 68,000 76,500 68,000 31,560 2,414,340,000
25/03/2013 71,500 4.50 ▲ 6.72 65,500 71,500 65,500 29,910 2,138,565,000
22/03/2013 67,000 -1.00 ▼ -1.47 66,500 68,000 66,000 23,440 1,570,480,000
21/03/2013 68,000 2.00 ▲ 3.03 66,000 68,000 66,000 40,460 2,751,280,000
20/03/2013 66,000 0.00 ■■ 0.00 67,000 67,000 65,000 26,590 1,754,940,000
19/03/2013 66,000 0.00 ■■ 0.00 65,500 66,000 65,000 21,820 1,440,120,000
18/03/2013 66,000 1.00 ▲ 1.54 64,500 66,000 64,500 32,620 2,152,920,000
15/03/2013 65,000 2.00 ▲ 3.17 63,000 65,000 63,000 22,280 1,448,200,000
14/03/2013 63,000 2.00 ▲ 3.28 62,000 63,500 62,000 33,030 2,080,890,000
13/03/2013 61,000 3.00 ▲ 5.17 58,000 62,000 58,000 12,600 768,600,000
12/03/2013 58,000 2.00 ▲ 3.57 55,000 58,000 55,000 16,140 936,120,000
11/03/2013 56,000 3.00 ▲ 5.66 53,000 56,000 53,000 14,470 810,320,000
08/03/2013 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 5,030 266,590,000
07/03/2013 53,000 0.00 ■■ 0.00 53,000 53,500 53,000 7,710 408,630,000
06/03/2013 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 8,970 475,410,000
05/03/2013 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 3,100 164,300,000
04/03/2013 53,000 -0.50 ▼ -0.93 53,500 53,500 53,000 2,050 108,650,000
01/03/2013 53,500 3.50 ▲ 7.00 53,500 53,500 53,500 1,000 53,500,000
28/02/2013 50,000 0.00 ■■ 0.00 52,000 52,000 50,000 800 40,000,000
27/02/2013 50,000 0.50 ▲ 1.01 50,000 50,000 50,000 210 10,500,000
26/02/2013 49,500 -0.50 ▼ -1.00 49,500 51,000 49,500 340 16,830,000
25/02/2013 50,000 -1.00 ▼ -1.96 50,000 50,500 50,000 1,720 86,000,000
22/02/2013 51,000 0.00 ■■ 0.00 51,000 51,500 51,000 2,350 119,850,000
21/02/2013 51,000 -2.00 ▼ -3.77 51,000 51,000 51,000 450 22,950,000
20/02/2013 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 0 0
19/02/2013 53,000 0.50 ▲ 0.95 53,000 53,000 53,000 60 3,180,000
18/02/2013 52,500 -3.50 ▼ -6.25 52,500 52,500 52,500 10 525,000
08/02/2013 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 10 560,000
07/02/2013 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 0 0
06/02/2013 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 10 560,000
05/02/2013 56,000 2.00 ▲ 3.70 56,000 56,000 56,000 20 1,120,000
04/02/2013 54,000 0.00 ■■ 0.00 54,000 54,000 54,000 10 540,000
01/02/2013 54,000 0.00 ■■ 0.00 54,000 54,000 54,000 0 0
31/01/2013 54,000 2.50 ▲ 4.85 54,500 54,500 52,000 12,000 648,000,000
30/01/2013 51,500 0.00 ■■ 0.00 51,000 51,500 51,000 2,400 123,600,000
29/01/2013 51,500 0.00 ■■ 0.00 51,500 51,500 51,500 0 0
28/01/2013 51,500 0.00 ■■ 0.00 51,500 51,500 51,500 0 0
25/01/2013 51,500 2.50 ▲ 5.10 50,000 51,500 50,000 3,240 166,860,000
24/01/2013 49,000 0.00 ■■ 0.00 49,000 49,000 49,000 2,000 98,000,000
23/01/2013 49,000 1.00 ▲ 2.08 50,500 50,500 49,000 2,270 111,230,000
22/01/2013 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 0 0
21/01/2013 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 0 0
18/01/2013 48,000 0.00 ■■ 0.00 49,500 49,500 46,000 620 29,760,000
17/01/2013 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 0 0
16/01/2013 48,000 -3.50 ▼ -6.80 48,000 48,000 48,000 10 480,000
15/01/2013 51,500 0.00 ■■ 0.00 51,500 51,500 51,500 0 0
14/01/2013 51,500 0.00 ■■ 0.00 49,000 51,500 49,000 2,730 140,595,000
11/01/2013 51,500 2.00 ▲ 4.04 49,000 51,500 49,000 21,480 1,106,220,000
10/01/2013 49,500 0.00 ■■ 0.00 47,100 49,500 47,100 23,900 1,183,050,000
09/01/2013 49,500 2.30 ▲ 4.87 44,900 49,500 44,900 1,610 79,695,000
08/01/2013 47,200 2.20 ▲ 4.89 45,000 47,200 43,000 5,120 241,664,000
07/01/2013 45,000 -1.00 ▼ -2.17 45,000 45,000 45,000 1,110 49,950,000
04/01/2013 46,000 -1.40 ▼ -2.95 45,500 46,000 45,500 4,130 189,980,000
03/01/2013 47,400 0.00 ■■ 0.00 47,400 47,400 47,400 0 0
02/01/2013 47,400 1.90 ▲ 4.18 44,500 47,400 44,500 310 14,694,000
28/12/2012 45,500 2.00 ▲ 4.60 45,500 45,500 45,500 600 27,300,000
27/12/2012 43,500 -2.00 ▼ -4.40 45,500 45,500 43,500 4,050 176,175,000
26/12/2012 45,500 1.50 ▲ 3.41 45,500 45,500 45,500 800 36,400,000
25/12/2012 44,000 0.50 ▲ 1.15 41,600 44,000 41,600 20 880,000
24/12/2012 43,500 1.00 ▲ 2.35 43,500 43,500 43,500 10 435,000
21/12/2012 42,500 0.00 ■■ 0.00 42,500 42,500 42,500 0 0
20/12/2012 42,500 0.70 ▲ 1.67 42,000 42,500 42,000 19,720 838,100,000
19/12/2012 41,800 0.00 ■■ 0.00 41,800 41,800 41,800 0 0
18/12/2012 41,800 0.00 ■■ 0.00 41,800 41,800 41,800 0 0
17/12/2012 41,800 0.00 ■■ 0.00 41,800 41,800 41,800 0 0
14/12/2012 41,800 0.00 ■■ 0.00 41,800 41,800 41,800 0 0
13/12/2012 41,800 0.00 ■■ 0.00 41,500 41,800 41,500 7,750 323,950,000
12/12/2012 41,800 0.00 ■■ 0.00 41,800 41,800 41,800 780 32,604,000
11/12/2012 41,800 0.00 ■■ 0.00 41,800 41,800 41,800 0 0
10/12/2012 41,800 -2.20 ▼ -5.00 42,000 42,000 41,800 240 10,032,000
07/12/2012 44,000 2.00 ▲ 4.76 44,000 44,000 44,000 10 440,000
06/12/2012 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 150 6,300,000
05/12/2012 42,000 2.50 ▲ 6.33 40,000 42,000 40,000 4,230 177,660,000
04/12/2012 48,000 0.00 ■■ 0.00 46,000 49,000 46,000 1,110 53,280,000
03/12/2012 48,000 -1.10 ▼ -2.24 48,000 48,000 48,000 540 25,920,000
30/11/2012 49,100 2.30 ▲ 4.91 47,100 49,100 47,000 5,000 245,500,000
29/11/2012 46,800 1.70 ▲ 3.77 45,100 46,800 45,100 2,450 114,660,000
28/11/2012 45,100 1.00 ▲ 2.27 45,400 45,500 45,100 3,500 157,850,000
27/11/2012 44,100 0.00 ■■ 0.00 44,100 44,100 44,100 10 441,000
26/11/2012 44,100 0.60 ▲ 1.38 44,100 44,100 44,100 3,360 148,176,000
23/11/2012 43,500 -0.50 ▼ -1.14 44,000 44,000 43,500 700 30,450,000
22/11/2012 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 0 0
21/11/2012 44,000 1.00 ▲ 2.33 43,500 44,000 43,500 2,640 116,160,000
20/11/2012 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 1,220 52,460,000
19/11/2012 43,000 1.00 ▲ 2.38 43,000 43,000 43,000 5,090 218,870,000
16/11/2012 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 0 0
15/11/2012 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 0 0
14/11/2012 42,000 -1.00 ▼ -2.33 42,000 42,100 42,000 510 21,420,000
13/11/2012 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 1,000 43,000,000
12/11/2012 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 70 3,010,000
09/11/2012 43,000 1.00 ▲ 2.38 43,500 43,500 41,600 2,210 95,030,000
08/11/2012 43,500 -1.00 ▼ -2.25 44,500 44,500 43,500 990 43,065,000
07/11/2012 44,500 1.00 ▲ 2.30 43,500 44,500 43,500 580 25,810,000
06/11/2012 43,500 -1.00 ▼ -2.25 44,500 44,500 43,500 1,500 65,250,000
05/11/2012 44,500 1.50 ▲ 3.49 43,000 44,500 43,000 160 7,120,000
02/11/2012 43,000 -2.00 ▼ -4.44 43,000 45,000 43,000 1,550 66,650,000
01/11/2012 45,000 1.00 ▲ 2.27 45,000 45,000 45,000 100 4,500,000
31/10/2012 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 0 0
30/10/2012 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 0 0
29/10/2012 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 40 1,760,000
26/10/2012 44,000 0.50 ▲ 1.15 41,500 44,500 41,500 6,120 269,280,000
25/10/2012 43,500 0.00 ■■ 0.00 43,500 43,500 43,500 0 0
24/10/2012 43,500 2.00 ▲ 4.82 41,500 43,500 41,500 4,210 183,135,000
23/10/2012 41,500 0.50 ▲ 1.22 41,500 41,500 41,500 5,670 235,305,000
22/10/2012 41,000 -1.00 ▼ -2.38 41,500 41,500 41,000 2,040 83,640,000
19/10/2012 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 760 31,920,000
18/10/2012 42,000 -1.20 ▼ -2.78 42,000 42,000 42,000 1,200 50,400,000
17/10/2012 43,200 1.20 ▲ 2.86 42,000 43,200 41,300 15,100 652,320,000
16/10/2012 42,000 -1.20 ▼ -2.78 42,000 42,000 42,000 3,020 126,840,000
15/10/2012 43,200 0.20 ▲ 0.47 43,200 43,200 43,200 1,000 43,200,000
12/10/2012 43,000 0.50 ▲ 1.18 42,000 43,000 42,000 90 3,870,000
11/10/2012 42,500 0.00 ■■ 0.00 42,500 42,500 42,000 1,920 81,600,000
10/10/2012 42,500 0.30 ▲ 0.71 42,500 42,500 42,500 1,000 42,500,000
09/10/2012 42,200 -0.30 ▼ -0.71 42,200 42,200 42,200 390 16,458,000
08/10/2012 42,500 0.00 ■■ 0.00 42,500 42,500 42,500 0 0
05/10/2012 42,500 0.00 ■■ 0.00 42,500 42,500 42,500 190 8,075,000
04/10/2012 42,500 0.30 ▲ 0.71 42,200 42,500 42,200 180 7,650,000
03/10/2012 42,200 0.00 ■■ 0.00 42,200 42,200 42,200 500 21,100,000
02/10/2012 42,200 0.10 ▲ 0.24 42,200 42,200 42,200 570 24,054,000
01/10/2012 42,100 0.00 ■■ 0.00 42,100 42,100 42,100 0 0
28/09/2012 42,100 -0.60 ▼ -1.41 42,100 42,100 42,100 3,200 134,720,000
27/09/2012 42,700 0.00 ■■ 0.00 42,100 42,700 42,100 600 25,620,000
26/09/2012 42,700 0.60 ▲ 1.43 42,100 42,700 42,100 600 25,620,000
25/09/2012 42,100 0.00 ■■ 0.00 42,100 42,100 42,100 500 21,050,000
24/09/2012 42,100 0.00 ■■ 0.00 42,100 42,100 42,100 0 0
21/09/2012 42,100 0.00 ■■ 0.00 42,100 42,100 42,100 100 4,210,000
20/09/2012 42,100 0.10 ▲ 0.24 42,100 42,500 42,100 10,320 434,472,000
19/09/2012 42,000 -0.60 ▼ -1.41 42,600 42,600 42,000 4,090 171,780,000
18/09/2012 42,600 -0.10 ▼ -0.23 42,600 42,600 42,600 1,100 46,860,000
17/09/2012 42,700 0.10 ▲ 0.23 42,600 42,700 42,600 1,420 60,634,000
14/09/2012 42,600 0.10 ▲ 0.24 42,600 42,600 42,600 5,050 215,130,000
13/09/2012 42,500 -0.50 ▼ -1.16 42,500 42,500 42,500 10 425,000
12/09/2012 43,000 0.50 ▲ 1.18 42,000 43,000 42,000 4,540 195,220,000
11/09/2012 42,500 1.00 ▲ 2.41 41,500 42,500 41,500 20,870 886,975,000
10/09/2012 41,500 0.00 ■■ 0.00 42,000 42,000 41,500 10,010 415,415,000
07/09/2012 41,500 0.00 ■■ 0.00 42,000 42,000 41,500 80,140 3,325,810,000
06/09/2012 41,500 0.50 ▲ 1.22 41,500 41,500 41,000 1,500 62,250,000
05/09/2012 41,000 -1.50 ▼ -3.53 42,500 42,500 41,000 1,910 78,310,000
04/09/2012 42,500 0.50 ▲ 1.19 42,500 42,500 42,500 6,860 291,550,000
31/08/2012 42,000 0.50 ▲ 1.20 42,000 42,000 42,000 1,510 63,420,000
30/08/2012 41,500 -0.50 ▼ -1.19 42,000 42,500 41,500 5,020 208,330,000
29/08/2012 42,000 1.70 ▲ 4.22 40,900 42,000 40,900 15,610 655,620,000
28/08/2012 40,300 1.30 ▲ 3.33 40,300 40,300 40,300 2,500 100,750,000
27/08/2012 39,000 0.30 ▲ 0.78 38,800 39,000 38,700 1,000 39,000,000
24/08/2012 38,700 0.20 ▲ 0.52 40,200 40,400 38,700 210 8,127,000
23/08/2012 38,500 -0.10 ▼ -0.26 38,000 38,500 38,000 650 25,025,000
22/08/2012 38,600 -1.40 ▼ -3.50 38,600 38,600 38,600 120 4,632,000
21/08/2012 40,000 -0.60 ▼ -1.48 40,600 40,600 38,700 1,050 42,000,000
20/08/2012 40,600 -0.40 ▼ -0.98 40,700 40,700 40,600 500 20,300,000
17/08/2012 41,000 0.40 ▲ 0.99 40,600 41,000 40,600 1,200 49,200,000
16/08/2012 40,600 -0.60 ▼ -1.46 41,100 41,100 40,600 1,280 51,968,000
15/08/2012 41,200 0.00 ■■ 0.00 40,200 41,200 40,200 170 7,004,000
14/08/2012 41,200 0.20 ▲ 0.49 41,000 41,200 41,000 2,700 111,240,000
13/08/2012 41,000 0.00 ■■ 0.00 41,300 41,300 40,500 82,200 3,370,200,000
10/08/2012 41,000 0.00 ■■ 0.00 41,000 41,000 40,900 265,300 10,877,300,000
09/08/2012 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 21,010 861,410,000
08/08/2012 41,000 1.50 ▲ 3.80 40,000 41,000 40,000 1,080 44,280,000
07/08/2012 39,500 -1.50 ▼ -3.66 40,000 40,000 39,500 2,400 94,800,000
06/08/2012 41,000 1.00 ▲ 2.50 40,000 41,000 40,000 3,350 137,350,000
03/08/2012 40,000 0.00 ■■ 0.00 39,800 40,000 39,800 1,930 77,200,000
02/08/2012 40,000 0.00 ■■ 0.00 40,200 40,200 40,000 150 6,000,000
01/08/2012 40,000 0.00 ■■ 0.00 40,000 40,000 39,700 1,350 54,000,000
31/07/2012 40,000 0.10 ▲ 0.25 40,000 40,000 40,000 2,240 89,600,000
30/07/2012 39,900 0.40 ▲ 1.01 40,000 40,000 37,600 580 23,142,000
27/07/2012 39,500 -1.40 ▼ -3.42 41,000 41,000 39,500 1,220 48,190,000
26/07/2012 40,900 -0.10 ▼ -0.24 42,300 42,300 40,900 450 18,405,000
25/07/2012 41,000 1.50 ▲ 3.80 41,400 41,400 40,900 220 9,020,000
24/07/2012 39,500 -1.50 ▼ -3.66 41,900 41,900 39,500 220 8,690,000
23/07/2012 41,000 1.80 ▲ 4.59 40,900 41,000 39,100 6,300 258,300,000
20/07/2012 39,200 1.10 ▲ 2.89 39,000 39,200 39,000 1,250 49,000,000
19/07/2012 38,100 -1.60 ▼ -4.03 39,600 39,600 38,100 40 1,524,000
18/07/2012 39,700 1.70 ▲ 4.47 39,900 39,900 37,100 2,870 113,939,000
17/07/2012 38,000 0.40 ▲ 1.06 38,000 38,000 38,000 2,880 109,440,000
16/07/2012 37,600 -1.40 ▼ -3.59 37,600 37,600 37,600 10 376,000
13/07/2012 39,000 0.00 ■■ 0.00 37,600 39,000 37,500 300 11,700,000
12/07/2012 39,000 -0.30 ▼ -0.76 38,100 39,000 38,000 17,100 666,900,000
11/07/2012 39,300 -1.90 ▼ -4.61 39,300 39,300 39,300 320 12,576,000
10/07/2012 41,200 0.00 ■■ 0.00 41,200 41,200 41,200 0 0
09/07/2012 41,200 1.90 ▲ 4.83 40,000 41,200 40,000 2,800 115,360,000
06/07/2012 39,300 1.80 ▲ 4.80 39,100 39,300 39,000 2,760 108,468,000
05/07/2012 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 0 0
04/07/2012 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 1,300 48,750,000
03/07/2012 37,500 -0.50 ▼ -1.32 37,500 37,500 37,500 1,890 70,875,000
02/07/2012 38,000 -1.00 ▼ -2.56 38,000 38,000 38,000 10 380,000
29/06/2012 39,000 1.00 ▲ 2.63 38,800 39,000 38,800 1,320 51,480,000
28/06/2012 38,000 1.80 ▲ 4.97 34,700 38,000 34,500 3,600 136,800,000
27/06/2012 36,200 0.20 ▲ 0.56 36,000 36,200 36,000 160 5,792,000
26/06/2012 36,000 -1.60 ▼ -4.26 36,000 36,000 36,000 200 7,200,000
25/06/2012 37,600 0.00 ■■ 0.00 38,000 38,000 37,600 450 16,920,000
22/06/2012 37,600 0.00 ■■ 0.00 37,600 37,600 37,500 550 20,680,000
21/06/2012 37,600 -0.20 ▼ -0.53 37,800 37,800 37,600 460 17,296,000
20/06/2012 37,800 -1.90 ▼ -4.79 38,000 38,000 37,800 1,120 42,336,000
19/06/2012 39,700 1.40 ▲ 3.66 37,000 39,700 37,000 510 20,247,000
18/06/2012 38,300 -2.00 ▼ -4.96 38,300 38,400 38,300 520 19,916,000
15/06/2012 40,300 0.30 ▲ 0.75 38,000 41,800 38,000 5,200 209,560,000
14/06/2012 40,000 1.40 ▲ 3.63 40,000 40,000 40,000 400 16,000,000
13/06/2012 38,600 -2.00 ▼ -4.93 38,600 41,400 38,600 3,480 134,328,000
12/06/2012 40,600 1.60 ▲ 4.10 40,700 40,800 40,500 690 28,014,000
11/06/2012 39,000 1.00 ▲ 2.63 38,000 39,900 38,000 5,430 211,770,000
08/06/2012 38,000 -1.90 ▼ -4.76 38,000 40,000 38,000 6,840 259,920,000
07/06/2012 39,900 -2.10 ▼ -5.00 39,900 42,500 39,900 2,310 92,169,000
06/06/2012 42,000 0.00 ■■ 0.00 42,000 42,900 39,900 2,270 95,340,000
05/06/2012 42,000 1.00 ▲ 2.44 42,800 42,800 41,000 2,250 94,500,000
04/06/2012 41,000 0.40 ▲ 0.99 39,200 42,500 38,600 6,790 278,390,000
01/06/2012 40,600 -2.10 ▼ -4.92 42,000 42,000 40,600 470 19,082,000
31/05/2012 42,700 -0.10 ▼ -0.23 41,200 42,800 40,700 7,660 327,082,000
30/05/2012 42,800 -2.20 ▼ -4.89 43,500 44,900 42,800 2,110 90,308,000
29/05/2012 45,000 1.00 ▲ 2.27 46,000 46,000 41,800 33,340 1,500,300,000
28/05/2012 44,000 -1.60 ▼ -3.51 44,000 47,800 43,400 3,830 168,520,000
25/05/2012 45,600 -2.40 ▼ -5.00 45,700 47,700 45,600 1,170 53,352,000
24/05/2012 48,000 1.00 ▲ 2.13 47,000 48,000 47,000 400 19,200,000
23/05/2012 47,000 1.80 ▲ 3.98 43,500 47,200 43,000 6,780 318,660,000
22/05/2012 45,200 -2.30 ▼ -4.84 46,800 48,000 45,200 280 12,656,000
21/05/2012 47,500 1.50 ▲ 3.26 43,700 47,500 43,700 50 2,375,000
18/05/2012 46,000 2.00 ▲ 4.55 44,000 46,000 41,900 530 24,380,000
17/05/2012 44,000 -0.50 ▼ -1.12 44,000 44,000 44,000 200 8,800,000
16/05/2012 44,500 -1.10 ▼ -2.41 45,600 45,600 44,500 4,700 209,150,000
15/05/2012 45,600 -2.40 ▼ -5.00 45,600 45,600 45,600 2,000 91,200,000
14/05/2012 48,000 2.00 ▲ 4.35 48,000 48,000 48,000 10 480,000
11/05/2012 46,000 1.70 ▲ 3.84 45,900 46,000 44,500 4,450 204,700,000
10/05/2012 44,300 -2.20 ▼ -4.73 46,500 47,000 44,200 1,020 45,186,000
09/05/2012 46,500 0.20 ▲ 0.43 44,000 46,500 44,000 230 10,695,000
08/05/2012 46,300 2.20 ▲ 4.99 42,600 46,300 42,600 1,210 56,023,000
07/05/2012 44,100 -0.90 ▼ -2.00 42,800 45,000 42,800 1,420 62,622,000
04/05/2012 45,000 -2.30 ▼ -4.86 45,000 45,100 45,000 3,640 163,800,000
03/05/2012 47,300 0.30 ▲ 0.64 48,000 48,000 47,300 80 3,784,000
02/05/2012 49,000 1.10 ▲ 2.30 49,000 49,000 45,600 1,460 71,540,000
27/04/2012 47,900 0.90 ▲ 1.91 47,000 49,000 44,700 1,370 65,623,000
26/04/2012 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 20 940,000
25/04/2012 47,000 2.00 ▲ 4.44 47,500 49,000 45,000 1,140 53,580,000
24/04/2012 45,000 0.00 ■■ 0.00 47,000 47,100 45,000 2,310 103,950,000
23/04/2012 45,000 2.00 ▲ 4.65 43,000 45,000 43,000 520 23,400,000
20/04/2012 43,000 0.00 ■■ 0.00 43,000 43,000 42,500 1,900 81,700,000
19/04/2012 43,000 1.00 ▲ 2.38 42,300 43,000 42,100 930 39,990,000
18/04/2012 42,000 1.00 ▲ 2.44 42,500 42,500 42,000 240 10,080,000
17/04/2012 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 200 8,200,000
16/04/2012 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 40 1,640,000
13/04/2012 41,000 -1.30 ▼ -3.07 42,300 42,300 41,000 100 4,100,000
12/04/2012 42,300 0.10 ▲ 0.24 42,300 42,300 42,300 700 29,610,000
11/04/2012 42,200 0.00 ■■ 0.00 42,200 42,200 42,200 0 0
10/04/2012 42,200 -1.30 ▼ -2.99 42,200 42,200 42,200 10 422,000
09/04/2012 43,500 1.90 ▲ 4.57 41,700 43,500 41,600 2,190 95,265,000
06/04/2012 41,600 -0.40 ▼ -0.95 41,600 41,600 41,600 10 416,000
05/04/2012 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 10 420,000
04/04/2012 42,000 -0.30 ▼ -0.71 42,000 42,100 42,000 300 12,600,000
03/04/2012 42,300 -1.80 ▼ -4.08 43,000 43,000 42,300 370 15,651,000
30/03/2012 44,100 0.00 ■■ 0.00 44,100 44,100 44,100 10 441,000
29/03/2012 44,100 0.00 ■■ 0.00 44,100 44,100 44,100 20 882,000
28/03/2012 44,100 1.20 ▲ 2.80 41,100 44,100 41,100 1,310 57,771,000
27/03/2012 42,900 -2.20 ▼ -4.88 42,900 42,900 42,900 1,180 50,622,000
26/03/2012 45,100 2.10 ▲ 4.88 43,000 45,100 43,000 11,500 518,650,000
23/03/2012 43,000 1.60 ▲ 3.86 40,500 43,000 40,500 4,750 204,250,000
22/03/2012 41,400 -0.60 ▼ -1.43 41,000 41,400 39,900 740 30,636,000
21/03/2012 42,000 0.00 ■■ 0.00 42,500 42,500 42,000 1,150 48,300,000
20/03/2012 42,000 -2.00 ▼ -4.55 44,900 44,900 42,000 3,470 145,740,000
19/03/2012 44,000 1.70 ▲ 4.02 44,000 44,000 44,000 70 3,080,000
16/03/2012 42,300 -2.20 ▼ -4.94 42,300 44,500 42,300 3,290 139,167,000
15/03/2012 44,500 0.70 ▲ 1.60 44,500 44,500 44,500 10 445,000
14/03/2012 43,800 0.00 ■■ 0.00 43,800 43,800 43,800 460 20,148,000
13/03/2012 43,800 0.80 ▲ 1.86 43,000 43,800 43,000 320 14,016,000
12/03/2012 43,000 1.50 ▲ 3.61 41,000 43,000 41,000 4,800 206,400,000
09/03/2012 41,500 -1.50 ▼ -3.49 41,500 41,500 41,500 1,000 41,500,000
08/03/2012 43,000 1.00 ▲ 2.38 41,500 43,000 41,200 1,200 51,600,000
07/03/2012 42,000 -1.10 ▼ -2.55 43,100 43,100 42,000 1,280 53,760,000
06/03/2012 43,100 0.00 ■■ 0.00 43,500 43,500 41,500 2,200 94,820,000
05/03/2012 43,100 -0.40 ▼ -0.92 43,500 43,500 43,100 1,670 71,977,000
02/03/2012 43,500 0.00 ■■ 0.00 43,500 43,500 43,100 1,920 83,520,000
01/03/2012 43,500 0.00 ■■ 0.00 43,500 43,500 43,500 0 0
29/02/2012 43,500 0.00 ■■ 0.00 43,500 43,500 43,500 5,000 217,500,000
28/02/2012 43,500 0.00 ■■ 0.00 42,400 43,500 42,300 5,690 247,515,000
27/02/2012 43,500 0.00 ■■ 0.00 42,800 43,500 42,800 25,330 1,101,855,000
24/02/2012 43,500 0.50 ▲ 1.16 43,000 43,500 43,000 1,680 73,080,000
23/02/2012 43,000 -0.70 ▼ -1.60 43,500 43,500 42,600 530 22,790,000
22/02/2012 43,700 -0.30 ▼ -0.68 41,800 43,800 41,800 3,610 157,757,000
21/02/2012 44,000 0.10 ▲ 0.23 44,000 44,000 44,000 20 880,000
20/02/2012 43,900 1.10 ▲ 2.57 42,800 43,900 42,600 1,010 44,339,000
17/02/2012 42,800 0.00 ■■ 0.00 42,800 42,800 42,800 0 0
16/02/2012 42,800 0.00 ■■ 0.00 42,800 42,800 42,800 0 0
15/02/2012 42,800 0.00 ■■ 0.00 42,800 42,800 42,800 0 0
14/02/2012 42,800 0.30 ▲ 0.71 41,200 42,800 41,200 16,510 706,628,000
13/02/2012 42,500 -0.60 ▼ -1.39 42,500 42,500 41,800 4,690 199,325,000
10/02/2012 43,100 0.60 ▲ 1.41 43,100 43,100 43,100 3,700 159,470,000
09/02/2012 42,500 0.00 ■■ 0.00 42,500 42,500 42,500 0 0
08/02/2012 42,500 -1.00 ▼ -2.30 42,500 42,500 42,500 1,000 42,500,000
07/02/2012 43,500 0.50 ▲ 1.16 43,500 43,500 43,500 200 8,700,000
06/02/2012 43,000 0.00 ■■ 0.00 42,000 43,000 41,700 2,090 89,870,000
03/02/2012 43,000 -2.00 ▼ -4.44 45,000 45,000 43,000 5,180 222,740,000
02/02/2012 45,000 1.50 ▲ 3.45 45,000 45,000 45,000 20 900,000
01/02/2012 43,500 -1.50 ▼ -3.33 43,500 43,500 43,500 5,200 226,200,000
31/01/2012 45,000 1.50 ▲ 3.45 43,500 45,000 43,500 510 22,950,000
30/01/2012 43,500 1.00 ▲ 2.35 41,200 43,500 41,200 2,680 116,580,000
20/01/2012 42,500 0.00 ■■ 0.00 41,000 42,500 41,000 1,530 65,025,000
19/01/2012 42,500 0.50 ▲ 1.19 42,500 42,500 42,500 2,000 85,000,000
18/01/2012 42,000 2.00 ▲ 5.00 38,500 42,000 38,500 2,500 105,000,000
17/01/2012 40,000 1.80 ▲ 4.71 38,300 40,000 38,300 110 4,400,000
16/01/2012 38,200 -0.70 ▼ -1.80 38,200 38,200 38,200 160 6,112,000
13/01/2012 38,900 -1.20 ▼ -2.99 40,100 40,100 38,900 3,310 128,759,000
12/01/2012 40,100 -1.10 ▼ -2.67 40,100 41,000 40,100 400 16,040,000
11/01/2012 41,200 0.20 ▲ 0.49 41,200 41,200 41,200 3,000 123,600,000
10/01/2012 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 50 2,050,000
09/01/2012 41,000 0.60 ▲ 1.49 41,000 41,000 41,000 200 8,200,000
06/01/2012 40,400 0.00 ■■ 0.00 40,400 40,400 40,400 1,830 73,932,000
05/01/2012 40,400 1.50 ▲ 3.86 40,400 40,400 40,400 20 808,000
04/01/2012 38,900 -1.60 ▼ -3.95 38,900 39,000 38,900 1,690 65,741,000
03/01/2012 40,500 -1.60 ▼ -3.80 40,500 40,500 40,500 420 17,010,000
30/12/2011 42,100 1.80 ▲ 4.47 42,100 42,100 42,100 12,000 505,200,000
29/12/2011 40,300 -1.70 ▼ -4.05 40,300 40,300 40,300 2,000 80,600,000
28/12/2011 42,000 1.00 ▲ 2.44 40,800 42,000 40,800 12,000 504,000,000
27/12/2011 41,000 -1.50 ▼ -3.53 40,800 41,000 40,800 6,040 247,640,000
26/12/2011 42,500 0.50 ▲ 1.19 42,500 42,500 42,500 200 8,500,000
23/12/2011 42,000 1.00 ▲ 2.44 42,000 42,000 42,000 10,000 420,000,000
22/12/2011 41,000 -0.50 ▼ -1.20 39,500 41,000 39,500 9,660 396,060,000
21/12/2011 41,500 1.00 ▲ 2.47 42,000 42,000 39,500 2,110 87,565,000
20/12/2011 40,500 -2.00 ▼ -4.71 40,500 43,500 40,500 1,920 77,760,000
19/12/2011 42,500 0.50 ▲ 1.19 39,900 42,500 39,900 6,130 260,525,000
16/12/2011 42,000 0.00 ■■ 0.00 40,300 42,000 40,300 6,100 256,200,000
15/12/2011 42,000 -0.40 ▼ -0.94 40,400 42,400 40,300 16,400 688,800,000
14/12/2011 42,400 -0.10 ▼ -0.24 42,800 43,000 42,400 5,100 216,240,000
13/12/2011 42,500 0.90 ▲ 2.16 40,000 43,500 40,000 3,040 129,200,000
12/12/2011 41,600 1.90 ▲ 4.79 39,700 41,600 39,700 41,760 1,737,216,000
09/12/2011 39,700 0.20 ▲ 0.51 39,400 39,700 39,300 16,000 635,200,000
08/12/2011 39,500 0.60 ▲ 1.54 39,500 39,500 39,500 11,000 434,500,000
07/12/2011 38,900 1.40 ▲ 3.73 38,900 38,900 38,900 1,950 75,855,000
06/12/2011 37,500 1.00 ▲ 2.74 36,500 37,500 36,000 5,860 219,750,000
05/12/2011 36,500 0.50 ▲ 1.39 34,500 36,500 34,200 7,140 260,610,000
02/12/2011 36,000 0.10 ▲ 0.28 36,000 36,000 36,000 2,000 72,000,000
01/12/2011 35,900 -0.10 ▼ -0.28 36,000 36,000 34,500 2,910 104,469,000
30/11/2011 36,000 1.40 ▲ 4.05 34,600 36,000 34,600 9,500 342,000,000
29/11/2011 34,600 1.60 ▲ 4.85 33,500 34,600 33,500 21,660 749,436,000
28/11/2011 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 200 6,600,000
25/11/2011 33,000 0.00 ■■ 0.00 32,000 33,000 32,000 6,060 199,980,000
24/11/2011 33,000 -0.50 ▼ -1.49 32,000 33,000 32,000 90 2,970,000
23/11/2011 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 0 0
22/11/2011 33,500 -0.50 ▼ -1.47 33,500 33,500 33,500 110 3,685,000
21/11/2011 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
18/11/2011 34,000 0.90 ▲ 2.72 32,000 34,000 32,000 4,020 136,680,000
17/11/2011 33,100 -0.90 ▼ -2.65 33,100 33,500 33,100 5,020 166,162,000
16/11/2011 34,000 -0.10 ▼ -0.29 34,000 34,000 33,100 6,010 204,340,000
15/11/2011 34,100 0.00 ■■ 0.00 34,100 34,100 34,100 15,000 511,500,000
14/11/2011 34,100 0.60 ▲ 1.79 34,100 34,100 34,100 1,000 34,100,000
11/11/2011 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 0 0
10/11/2011 33,500 -0.50 ▼ -1.47 33,500 33,500 32,500 920 30,820,000
09/11/2011 34,000 1.00 ▲ 3.03 33,500 34,000 33,500 8,000 272,000,000
08/11/2011 33,000 0.80 ▲ 2.48 31,900 33,000 31,900 23,420 772,860,000
07/11/2011 32,200 0.00 ■■ 0.00 32,300 32,300 32,000 14,640 471,408,000
04/11/2011 32,200 -1.30 ▼ -3.88 33,000 33,000 32,200 25,020 805,644,000
03/11/2011 33,500 0.30 ▲ 0.90 33,400 33,500 33,400 3,000 100,500,000
02/11/2011 33,200 -0.30 ▼ -0.90 33,500 33,500 33,000 6,420 213,144,000
01/11/2011 33,500 0.50 ▲ 1.52 33,500 33,500 33,500 1,020 34,170,000
31/10/2011 33,000 0.00 ■■ 0.00 32,100 33,000 32,100 800 26,400,000
28/10/2011 33,000 -0.50 ▼ -1.49 33,500 35,100 32,500 1,540 50,820,000
27/10/2011 33,500 0.00 ■■ 0.00 33,500 33,500 33,000 6,330 212,055,000
26/10/2011 33,500 0.00 ■■ 0.00 32,000 33,500 32,000 11,500 385,250,000
25/10/2011 33,500 -0.10 ▼ -0.30 33,300 33,500 33,300 1,160 38,860,000
24/10/2011 33,600 0.50 ▲ 1.51 33,100 34,500 33,100 8,230 276,528,000
21/10/2011 33,100 0.10 ▲ 0.30 33,000 33,100 33,000 3,040 100,624,000
20/10/2011 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 20,840 687,720,000
19/10/2011 33,000 0.10 ▲ 0.30 32,000 33,000 32,000 3,500 115,500,000
18/10/2011 32,900 0.40 ▲ 1.23 32,900 32,900 32,900 500 16,450,000
17/10/2011 32,500 -0.40 ▼ -1.22 32,900 33,500 32,500 3,250 105,625,000
14/10/2011 32,900 1.50 ▲ 4.78 31,400 32,900 31,400 28,800 947,520,000
13/10/2011 31,400 0.90 ▲ 2.95 31,400 31,400 31,400 2,000 62,800,000
12/10/2011 30,500 -1.00 ▼ -3.17 30,500 30,500 30,500 500 15,250,000
11/10/2011 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 200 6,300,000
10/10/2011 31,500 -0.20 ▼ -0.63 30,400 31,500 30,200 5,070 159,705,000
07/10/2011 31,700 0.00 ■■ 0.00 31,700 31,700 31,700 1,000 31,700,000
06/10/2011 31,700 0.00 ■■ 0.00 31,700 31,700 31,700 1,000 31,700,000
05/10/2011 31,700 0.10 ▲ 0.32 31,700 31,700 31,700 200 6,340,000
04/10/2011 31,600 -0.20 ▼ -0.63 30,300 31,600 30,300 1,060 33,496,000
03/10/2011 31,800 0.30 ▲ 0.95 31,800 31,800 31,800 700 22,260,000
30/09/2011 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 2,000 63,000,000
29/09/2011 31,500 0.20 ▲ 0.64 31,500 31,500 31,500 1,120 35,280,000
28/09/2011 31,300 1.30 ▲ 4.33 31,300 31,300 31,300 3,200 100,160,000
27/09/2011 30,000 -0.30 ▼ -0.99 30,000 30,100 30,000 2,190 65,700,000
26/09/2011 30,300 -1.10 ▼ -3.50 30,300 30,500 30,300 1,120 33,936,000
23/09/2011 31,400 0.00 ■■ 0.00 31,400 31,400 31,400 1,000 31,400,000
22/09/2011 31,400 0.50 ▲ 1.62 30,500 31,400 30,500 500 15,700,000
21/09/2011 30,900 0.90 ▲ 3.00 30,500 30,900 30,000 12,210 377,289,000
20/09/2011 30,000 -0.60 ▼ -1.96 30,000 30,000 30,000 1,590 47,700,000
19/09/2011 30,600 0.00 ■■ 0.00 30,600 30,600 30,600 0 0
16/09/2011 30,600 -0.40 ▼ -1.29 30,600 30,700 30,600 980 29,988,000
15/09/2011 31,000 -0.20 ▼ -0.64 31,000 31,000 30,300 210 6,510,000
14/09/2011 31,200 -0.30 ▼ -0.95 31,200 31,200 31,200 500 15,600,000
13/09/2011 31,500 0.00 ■■ 0.00 30,500 31,500 30,500 1,250 39,375,000
12/09/2011 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 570 17,955,000
09/09/2011 31,500 -1.30 ▼ -3.96 34,400 34,400 31,500 1,400 44,100,000
08/09/2011 34,800 0.80 ▲ 2.35 33,500 34,800 33,500 2,700 93,960,000
07/09/2011 34,000 1.40 ▲ 4.29 33,000 34,000 32,000 49,260 1,674,840,000
06/09/2011 32,600 -1.70 ▼ -4.96 34,100 34,100 32,600 10,160 331,216,000
05/09/2011 34,300 0.30 ▲ 0.88 35,000 35,000 33,000 3,570 122,451,000
01/09/2011 34,000 0.00 ■■ 0.00 34,000 34,500 34,000 5,250 178,500,000
31/08/2011 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 1,000 34,000,000
30/08/2011 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 1,000 34,000,000
29/08/2011 34,000 0.50 ▲ 1.49 34,000 34,000 34,000 1,000 34,000,000
26/08/2011 33,500 0.90 ▲ 2.76 33,500 33,500 33,500 1,000 33,500,000
25/08/2011 32,600 -1.10 ▼ -3.26 32,600 32,600 32,600 100 3,260,000
24/08/2011 33,700 1.40 ▲ 4.33 32,000 33,700 32,000 2,110 71,107,000
23/08/2011 32,300 -1.70 ▼ -5.00 32,300 32,300 32,300 900 29,070,000
22/08/2011 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 2,000 68,000,000
19/08/2011 34,000 0.00 ■■ 0.00 34,000 34,000 32,500 2,200 74,800,000
18/08/2011 34,000 1.00 ▲ 3.03 32,500 34,000 32,000 6,150 209,100,000
17/08/2011 33,000 0.20 ▲ 0.61 33,000 33,000 33,000 200 6,600,000
16/08/2011 32,800 0.80 ▲ 2.50 32,800 32,800 32,800 300 9,840,000
15/08/2011 32,000 1.30 ▲ 4.23 32,000 32,000 32,000 200 6,400,000
12/08/2011 30,700 0.50 ▲ 1.66 30,700 30,700 30,700 110 3,377,000
11/08/2011 30,200 0.00 ■■ 0.00 30,200 30,200 30,200 100 3,020,000
10/08/2011 30,200 -1.20 ▼ -3.82 30,200 30,200 30,200 90 2,718,000
09/08/2011 31,400 -1.60 ▼ -4.85 31,400 31,400 31,400 10 314,000
08/08/2011 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
05/08/2011 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
04/08/2011 33,000 0.50 ▲ 1.54 31,100 33,000 31,000 85,000 2,805,000,000
03/08/2011 32,500 1.00 ▲ 3.17 32,000 32,500 32,000 300 9,750,000
02/08/2011 31,500 -0.50 ▼ -1.56 31,500 31,500 31,500 1,000 31,500,000
01/08/2011 32,000 -1.40 ▼ -4.19 32,000 32,000 32,000 5,060 161,920,000
29/07/2011 33,400 0.40 ▲ 1.21 31,500 33,400 31,500 5,500 183,700,000
28/07/2011 33,000 0.00 ■■ 0.00 31,800 33,000 31,700 260 8,580,000
27/07/2011 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 2,000 66,000,000
26/07/2011 33,000 0.40 ▲ 1.23 31,000 33,000 31,000 4,280 141,240,000
25/07/2011 32,600 0.60 ▲ 1.88 32,600 32,600 32,600 500 16,300,000
22/07/2011 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 1,000 32,000,000
21/07/2011 32,000 0.00 ■■ 0.00 30,600 32,000 30,500 1,200 38,400,000
20/07/2011 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 100 3,200,000
19/07/2011 32,000 1.50 ▲ 4.92 32,000 32,000 32,000 1,000 32,000,000
18/07/2011 30,500 -1.50 ▼ -4.69 30,500 30,500 30,500 50 1,525,000
15/07/2011 32,000 1.00 ▲ 3.23 30,500 32,000 30,000 34,760 1,112,320,000
14/07/2011 31,000 0.00 ■■ 0.00 30,000 31,000 30,000 1,100 34,100,000
13/07/2011 31,000 -1.00 ▼ -3.12 31,000 31,000 31,000 1,500 46,500,000
12/07/2011 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 100 3,200,000
11/07/2011 32,000 0.00 ■■ 0.00 31,500 32,000 31,500 36,200 1,158,400,000
08/07/2011 32,000 0.30 ▲ 0.95 31,500 32,000 31,500 7,010 224,320,000
07/07/2011 31,700 -1.20 ▼ -3.65 31,500 32,000 31,500 270 8,559,000
06/07/2011 32,900 0.00 ■■ 0.00 32,900 32,900 32,900 50 1,645,000
05/07/2011 32,900 1.40 ▲ 4.44 32,000 32,900 32,000 3,300 108,570,000
04/07/2011 31,500 -0.50 ▼ -1.56 31,500 32,000 31,500 72,720 2,290,680,000
01/07/2011 32,000 -0.40 ▼ -1.23 31,800 32,000 31,500 30,200 966,400,000
30/06/2011 32,400 0.50 ▲ 1.57 32,400 32,400 31,900 50,700 1,642,680,000
29/06/2011 31,900 -1.60 ▼ -4.78 32,000 32,000 31,900 54,030 1,723,557,000
28/06/2011 33,500 0.00 ■■ 0.00 32,100 33,500 32,000 5,450 182,575,000
27/06/2011 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 5,000 167,500,000
24/06/2011 33,500 1.50 ▲ 4.69 30,400 33,500 30,400 16,000 536,000,000
23/06/2011 32,000 0.00 ■■ 0.00 30,400 32,000 30,400 6,630 212,160,000
22/06/2011 32,000 0.00 ■■ 0.00 30,400 32,000 30,400 6,400 204,800,000
21/06/2011 32,000 0.00 ■■ 0.00 30,500 32,000 30,400 8,450 270,400,000
20/06/2011 32,000 -0.60 ▼ -1.84 31,000 32,000 31,000 5,520 176,640,000
17/06/2011 32,600 0.00 ■■ 0.00 32,600 32,600 32,600 0 0
16/06/2011 32,600 -1.70 ▼ -4.96 32,600 32,600 32,600 300 9,780,000
15/06/2011 34,300 1.30 ▲ 3.94 34,300 34,300 34,300 2,000 68,600,000
14/06/2011 33,000 0.50 ▲ 1.54 33,000 33,000 33,000 1,000 33,000,000
13/06/2011 32,500 0.20 ▲ 0.62 32,500 32,500 32,500 500 16,250,000
10/06/2011 32,300 0.00 ■■ 0.00 32,300 32,300 32,300 1,000 32,300,000
09/06/2011 32,300 0.00 ■■ 0.00 32,300 32,300 32,300 1,000 32,300,000
08/06/2011 32,300 0.00 ■■ 0.00 30,700 32,300 30,700 11,000 355,300,000
07/06/2011 32,300 1.40 ▲ 4.53 30,000 32,300 30,000 3,030 97,869,000
06/06/2011 30,900 1.40 ▲ 4.75 29,500 30,900 29,500 11,000 339,900,000
03/06/2011 29,500 -0.50 ▼ -1.67 30,000 30,000 29,500 3,400 100,300,000
02/06/2011 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 2,510 75,300,000
01/06/2011 30,000 0.00 ■■ 0.00 29,500 30,000 29,500 2,660 79,800,000
31/05/2011 30,000 0.00 ■■ 0.00 30,000 30,000 29,500 2,800 84,000,000
30/05/2011 30,000 0.10 ▲ 0.33 30,000 30,000 30,000 10 300,000
27/05/2011 29,900 0.00 ■■ 0.00 29,900 29,900 29,900 0 0
26/05/2011 29,900 -0.10 ▼ -0.33 28,500 29,900 28,500 2,090 62,491,000
25/05/2011 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 600 18,000,000
24/05/2011 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
23/05/2011 30,000 0.40 ▲ 1.35 28,900 30,000 28,900 760 22,800,000
20/05/2011 29,600 -1.40 ▼ -4.52 30,000 30,000 29,500 2,430 71,928,000
19/05/2011 31,000 -0.40 ▼ -1.27 30,000 31,000 30,000 320 9,920,000
18/05/2011 31,400 -0.10 ▼ -0.32 30,200 31,400 30,000 11,510 361,414,000
17/05/2011 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 0 0
16/05/2011 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 0 0
13/05/2011 31,500 0.50 ▲ 1.61 31,500 31,500 31,500 100 3,150,000
12/05/2011 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
11/05/2011 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
10/05/2011 31,000 0.00 ■■ 0.00 30,000 31,000 30,000 80 2,480,000
09/05/2011 31,000 -1.00 ▼ -3.12 31,100 31,100 31,000 1,230 38,130,000
06/05/2011 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
05/05/2011 32,000 -0.40 ▼ -1.23 30,800 32,000 30,800 110 3,520,000
04/05/2011 32,400 0.00 ■■ 0.00 32,400 32,400 32,400 100 3,240,000
29/04/2011 32,400 -0.10 ▼ -0.31 32,500 32,500 30,900 3,000 97,200,000
28/04/2011 32,500 -0.50 ▼ -1.52 31,400 32,500 31,400 3,000 97,500,000
27/04/2011 33,000 1.10 ▲ 3.45 33,000 33,000 33,000 100 3,300,000
26/04/2011 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 0 0
25/04/2011 31,900 0.30 ▲ 0.95 31,900 31,900 31,900 200 6,380,000
22/04/2011 31,600 -0.40 ▼ -1.25 31,600 31,600 31,600 100 3,160,000
21/04/2011 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 1,000 32,000,000
20/04/2011 32,000 0.50 ▲ 1.59 31,500 32,000 31,400 2,200 70,400,000
19/04/2011 31,500 -0.50 ▼ -1.56 31,500 31,900 31,500 190 5,985,000
18/04/2011 32,000 -1.40 ▼ -4.19 32,000 32,000 32,000 50 1,600,000
15/04/2011 33,400 0.90 ▲ 2.77 32,200 33,400 31,700 2,590 86,506,000
14/04/2011 32,500 -1.20 ▼ -3.56 32,500 32,500 32,500 1,100 35,750,000
13/04/2011 33,700 -0.30 ▼ -0.88 34,000 34,000 33,700 510 17,187,000
08/04/2011 34,000 0.30 ▲ 0.89 33,100 34,000 33,000 2,290 77,860,000
07/04/2011 33,700 -0.20 ▼ -0.59 33,700 33,700 33,700 500 16,850,000
06/04/2011 33,900 0.80 ▲ 2.42 33,000 33,900 33,000 510 17,289,000
05/04/2011 33,100 -1.50 ▼ -4.34 33,200 33,300 33,100 2,650 87,715,000
04/04/2011 34,600 -0.20 ▼ -0.57 34,600 34,600 34,600 100 3,460,000
01/04/2011 34,800 0.00 ■■ 0.00 34,800 34,800 34,800 0 0
31/03/2011 34,800 -0.20 ▼ -0.57 34,800 34,800 34,800 2,000 69,600,000
30/03/2011 35,000 0.10 ▲ 0.29 34,000 35,000 34,000 2,900 101,500,000
29/03/2011 34,900 0.00 ■■ 0.00 34,900 34,900 34,900 1,000 34,900,000
28/03/2011 34,900 -0.10 ▼ -0.29 33,500 34,900 33,500 2,290 79,921,000
25/03/2011 35,000 0.00 ■■ 0.00 35,000 35,000 34,500 1,250 43,750,000
24/03/2011 35,000 0.00 ■■ 0.00 33,800 35,000 33,300 5,500 192,500,000
23/03/2011 35,000 -0.50 ▼ -1.41 35,000 35,000 35,000 2,000 70,000,000
22/03/2011 35,500 -0.50 ▼ -1.39 35,500 35,500 35,500 2,000 71,000,000
21/03/2011 36,000 1.20 ▲ 3.45 33,200 36,000 33,200 2,050 73,800,000
18/03/2011 34,800 -0.20 ▼ -0.57 34,500 34,800 34,500 3,440 119,712,000
17/03/2011 35,000 0.50 ▲ 1.45 34,500 35,000 34,500 3,860 135,100,000
16/03/2011 34,500 0.50 ▲ 1.47 34,500 34,500 34,500 920 31,740,000
15/03/2011 34,000 1.00 ▲ 3.03 33,000 34,000 33,000 1,200 40,800,000
14/03/2011 33,000 -0.90 ▼ -2.65 33,000 33,000 33,000 1,000 33,000,000
11/03/2011 33,900 0.00 ■■ 0.00 33,900 33,900 33,900 200 6,780,000
10/03/2011 33,900 0.00 ■■ 0.00 33,900 33,900 33,900 100 3,390,000
09/03/2011 33,900 0.30 ▲ 0.89 33,900 33,900 33,900 500 16,950,000
08/03/2011 33,600 -0.40 ▼ -1.18 32,400 33,600 32,400 510 17,136,000
07/03/2011 34,000 0.90 ▲ 2.72 33,100 34,000 33,000 2,110 71,740,000
04/03/2011 33,100 -0.80 ▼ -2.36 33,100 33,100 33,100 1,620 53,622,000
03/03/2011 33,900 -1.70 ▼ -4.78 33,900 33,900 33,900 910 30,849,000
02/03/2011 35,600 -0.70 ▼ -1.93 35,600 35,600 35,600 2,000 71,200,000
01/03/2011 36,300 -1.10 ▼ -2.94 36,300 36,300 36,300 2,000 72,600,000
28/02/2011 37,400 0.00 ■■ 0.00 37,400 37,400 37,400 0 0
25/02/2011 37,400 0.50 ▲ 1.36 37,500 37,500 37,400 3,020 112,948,000
24/02/2011 36,900 1.20 ▲ 3.36 35,000 36,900 35,000 2,200 81,180,000
23/02/2011 35,700 1.70 ▲ 5.00 35,700 35,700 35,700 500 17,850,000
22/02/2011 36,000 0.50 ▲ 1.41 36,000 36,000 36,000 1,400 50,400,000
21/02/2011 35,500 -0.50 ▼ -1.39 35,000 35,500 35,000 590 20,945,000
18/02/2011 36,000 -0.50 ▼ -1.37 36,500 36,500 36,000 2,100 75,600,000
17/02/2011 36,500 -0.70 ▼ -1.88 37,000 37,000 35,400 1,350 49,275,000
16/02/2011 37,200 -1.20 ▼ -3.12 38,400 38,400 37,200 4,620 171,864,000
15/02/2011 38,400 -0.30 ▼ -0.78 38,200 38,400 38,000 2,910 111,744,000
14/02/2011 38,700 1.20 ▲ 3.20 39,200 39,200 38,700 1,110 42,957,000
11/02/2011 37,500 -0.50 ▼ -1.32 36,900 37,500 36,900 2,940 110,250,000
10/02/2011 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 1,470 55,860,000
09/02/2011 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 1,000 38,000,000
08/02/2011 38,000 0.60 ▲ 1.60 35,600 38,000 35,600 4,000 152,000,000
28/01/2011 37,400 1.00 ▲ 2.75 36,500 37,400 34,700 20,860 780,164,000
27/01/2011 36,400 -0.10 ▼ -0.27 34,800 36,400 34,800 5,210 189,644,000
26/01/2011 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 0 0
25/01/2011 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 3,000 109,500,000
24/01/2011 36,500 -0.50 ▼ -1.35 35,300 36,500 35,200 4,110 150,015,000
21/01/2011 37,000 1.50 ▲ 4.23 35,500 37,000 35,500 67,250 2,488,250,000
20/01/2011 35,500 1.40 ▲ 4.11 34,100 35,500 34,100 173,950 6,175,225,000
19/01/2011 34,100 0.00 ■■ 0.00 34,100 34,100 34,100 53,000 1,807,300,000
18/01/2011 34,100 -0.10 ▼ -0.29 34,100 34,100 34,000 11,000 375,100,000
17/01/2011 34,200 0.00 ■■ 0.00 34,200 34,200 34,200 1,000 34,200,000
14/01/2011 34,200 0.00 ■■ 0.00 34,200 34,200 34,200 1,010 34,542,000
13/01/2011 34,200 0.70 ▲ 2.09 34,200 34,200 34,200 1,010 34,542,000
12/01/2011 33,500 1.50 ▲ 4.69 33,500 33,500 33,500 200 6,700,000
11/01/2011 32,000 -1.50 ▼ -4.48 32,000 32,000 32,000 1,200 38,400,000
10/01/2011 33,500 0.00 ■■ 0.00 32,200 33,500 32,200 1,150 38,525,000
07/01/2011 33,500 0.50 ▲ 1.52 33,500 33,500 33,500 1,500 50,250,000
06/01/2011 33,000 -1.70 ▼ -4.90 33,000 33,100 33,000 21,260 701,580,000
05/01/2011 34,700 1.50 ▲ 4.52 34,700 34,700 34,700 820 28,454,000
04/01/2011 33,200 -1.70 ▼ -4.87 33,300 33,300 33,200 8,000 265,600,000
31/12/2010 34,900 -0.10 ▼ -0.29 33,300 35,000 33,300 44,520 1,553,748,000
30/12/2010 35,000 0.00 ■■ 0.00 33,500 35,000 33,500 6,500 227,500,000
29/12/2010 35,000 0.50 ▲ 1.45 34,500 35,000 33,000 19,150 670,250,000
28/12/2010 34,500 0.50 ▲ 1.47 34,100 34,500 34,100 7,000 241,500,000
27/12/2010 34,000 0.00 ■■ 0.00 34,000 34,000 33,000 11,500 391,000,000
24/12/2010 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 3,000 102,000,000
23/12/2010 34,000 0.00 ■■ 0.00 33,900 34,000 33,900 2,100 71,400,000
22/12/2010 34,000 0.00 ■■ 0.00 34,000 34,000 33,800 13,800 469,200,000
21/12/2010 34,000 1.50 ▲ 4.62 32,000 34,100 31,500 17,310 588,540,000
20/12/2010 32,500 0.00 ■■ 0.00 32,500 34,100 32,500 5,000 162,500,000
17/12/2010 32,500 0.90 ▲ 2.85 30,500 32,500 30,500 10,870 353,275,000
16/12/2010 31,600 -0.90 ▼ -2.77 33,000 33,000 31,600 23,280 735,648,000
15/12/2010 32,500 -0.50 ▼ -1.52 32,400 33,000 32,400 22,000 715,000,000
14/12/2010 33,000 0.00 ■■ 0.00 32,500 33,000 32,000 17,890 590,370,000
13/12/2010 33,000 -0.90 ▼ -2.65 33,100 33,900 33,000 9,780 322,740,000
10/12/2010 33,900 0.90 ▲ 2.73 33,000 33,900 33,000 25,500 864,450,000
09/12/2010 33,000 1.10 ▲ 3.45 31,900 33,000 31,800 3,460 114,180,000
08/12/2010 31,900 -1.60 ▼ -4.78 32,700 32,700 31,900 8,680 276,892,000
07/12/2010 33,500 -0.50 ▼ -1.47 33,400 33,500 33,300 2,200 73,700,000
06/12/2010 34,000 0.00 ■■ 0.00 33,500 34,000 32,300 3,070 104,380,000
03/12/2010 34,000 0.10 ▲ 0.29 32,300 34,000 32,300 2,610 88,740,000
02/12/2010 33,900 -0.10 ▼ -0.29 32,300 33,900 32,300 7,380 250,182,000
01/12/2010 34,000 0.00 ■■ 0.00 32,600 34,000 32,300 15,410 523,940,000
30/11/2010 34,000 0.10 ▲ 0.29 33,000 34,000 33,000 2,930 99,620,000
29/11/2010 33,900 -0.30 ▼ -0.88 33,900 33,900 33,900 2,000 67,800,000
26/11/2010 34,200 -0.10 ▼ -0.29 34,200 34,200 34,200 1,000 34,200,000
25/11/2010 34,300 0.40 ▲ 1.18 34,300 34,300 34,300 10 343,000
24/11/2010 33,900 1.00 ▲ 3.04 34,300 34,300 33,900 510 17,289,000
23/11/2010 32,900 0.00 ■■ 0.00 31,300 32,900 31,300 6,500 213,850,000
22/11/2010 32,900 -0.10 ▼ -0.30 31,400 32,900 31,400 1,050 34,545,000
19/11/2010 33,000 1.20 ▲ 3.77 33,000 33,000 33,000 500 16,500,000
18/11/2010 31,800 -1.10 ▼ -3.34 31,600 31,800 31,400 3,590 114,162,000
17/11/2010 32,900 0.00 ■■ 0.00 32,900 32,900 31,900 240 7,896,000
16/11/2010 32,900 0.00 ■■ 0.00 32,900 32,900 32,900 0 0
15/11/2010 32,900 -0.10 ▼ -0.30 32,000 32,900 32,000 510 16,779,000
12/11/2010 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
11/11/2010 33,000 -0.20 ▼ -0.60 33,000 33,000 33,000 1,000 33,000,000
10/11/2010 33,200 -0.20 ▼ -0.60 31,900 33,200 31,900 4,000 132,800,000
09/11/2010 33,400 -1.60 ▼ -4.57 33,400 33,400 33,400 1,200 40,080,000
08/11/2010 35,000 -0.50 ▼ -1.41 34,000 35,000 34,000 3,000 105,000,000
05/11/2010 35,500 0.60 ▲ 1.72 35,500 35,500 35,500 10 355,000
04/11/2010 34,900 -0.10 ▼ -0.29 33,500 34,900 33,500 2,720 94,928,000
03/11/2010 35,000 0.80 ▲ 2.34 32,500 35,000 32,500 1,220 42,700,000
02/11/2010 34,200 -1.80 ▼ -5.00 34,200 34,200 34,200 2,120 72,504,000
01/11/2010 36,000 0.00 ■■ 0.00 35,700 36,000 35,700 6,300 226,800,000
29/10/2010 36,000 1.60 ▲ 4.65 36,000 36,000 36,000 10,200 367,200,000
28/10/2010 34,400 0.40 ▲ 1.18 34,500 34,500 34,400 1,050 36,120,000
27/10/2010 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 100 3,400,000
26/10/2010 34,000 1.50 ▲ 4.62 31,600 34,000 31,600 1,780 60,520,000
25/10/2010 32,500 -1.50 ▼ -4.41 32,500 32,500 32,500 1,290 41,925,000
22/10/2010 34,000 1.60 ▲ 4.94 31,000 34,000 31,000 3,450 117,300,000
21/10/2010 32,400 0.00 ■■ 0.00 32,400 32,400 32,400 0 0
20/10/2010 32,400 0.00 ■■ 0.00 30,800 32,400 30,800 3,550 115,020,000
19/10/2010 32,400 0.50 ▲ 1.57 31,300 32,400 31,000 1,910 61,884,000
18/10/2010 31,900 0.20 ▲ 0.63 31,700 31,900 31,700 1,320 42,108,000
15/10/2010 31,700 -0.60 ▼ -1.86 32,500 32,500 31,700 3,000 95,100,000
14/10/2010 32,300 -0.50 ▼ -1.52 33,500 33,500 32,300 1,010 32,623,000
13/10/2010 32,800 -0.90 ▼ -2.67 32,800 32,800 32,800 300 9,840,000
12/10/2010 33,700 0.00 ■■ 0.00 32,800 33,700 32,500 3,030 102,111,000
11/10/2010 33,700 1.60 ▲ 4.98 30,500 33,700 30,500 10,050 338,685,000
08/10/2010 32,100 -0.20 ▼ -0.62 32,500 33,500 32,100 4,110 131,931,000
07/10/2010 32,300 -1.60 ▼ -4.72 33,500 33,700 32,300 7,800 251,940,000
06/10/2010 33,900 0.00 ■■ 0.00 34,000 34,000 33,600 7,170 243,063,000
05/10/2010 33,900 -0.10 ▼ -0.29 34,100 34,100 33,900 760 25,764,000
04/10/2010 34,000 -1.50 ▼ -4.23 34,000 34,000 34,000 1,800 61,200,000
01/10/2010 35,500 -1.80 ▼ -4.83 36,000 36,000 35,500 1,470 52,185,000
30/09/2010 37,300 -0.40 ▼ -1.06 35,900 37,300 35,900 31,250 1,165,625,000
29/09/2010 37,700 1.70 ▲ 4.72 36,000 37,800 36,000 20,000 754,000,000
28/09/2010 36,000 0.70 ▲ 1.98 36,000 36,000 36,000 2,000 72,000,000
27/09/2010 35,300 -0.20 ▼ -0.56 35,000 35,300 35,000 5,120 180,736,000
24/09/2010 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 1,000 35,500,000
23/09/2010 35,500 0.00 ■■ 0.00 35,500 35,500 34,100 10,100 358,550,000
22/09/2010 35,500 0.60 ▲ 1.72 35,500 35,500 35,500 10,000 355,000,000
21/09/2010 34,900 0.00 ■■ 0.00 34,900 34,900 34,900 3,500 122,150,000
20/09/2010 34,900 -0.10 ▼ -0.29 34,600 34,900 34,400 2,100 73,290,000
17/09/2010 35,000 -0.50 ▼ -1.41 34,000 35,000 34,000 2,720 95,200,000
16/09/2010 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 3,600 127,800,000
15/09/2010 35,500 0.00 ■■ 0.00 35,400 35,500 35,400 30,000 1,065,000,000
14/09/2010 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 1,000 35,500,000
13/09/2010 35,500 1.20 ▲ 3.50 33,500 35,500 33,500 6,100 216,550,000
10/09/2010 34,300 -0.70 ▼ -2.00 34,300 34,900 34,300 3,300 113,190,000
09/09/2010 35,000 0.20 ▲ 0.57 35,000 35,100 35,000 6,700 234,500,000
08/09/2010 34,800 -0.10 ▼ -0.29 33,900 34,800 33,900 3,100 107,880,000
07/09/2010 34,900 -0.10 ▼ -0.29 35,000 35,000 34,900 2,350 82,015,000
06/09/2010 35,000 0.00 ■■ 0.00 35,000 35,500 35,000 4,500 157,500,000
01/09/2010 35,000 0.00 ■■ 0.00 33,600 35,000 33,500 15,500 542,500,000
31/08/2010 35,000 0.10 ▲ 0.29 34,900 35,000 34,900 7,200 252,000,000
30/08/2010 34,900 1.00 ▲ 2.95 35,000 35,000 34,900 3,300 115,170,000
27/08/2010 33,900 -0.10 ▼ -0.29 32,300 33,900 32,300 4,950 167,805,000
26/08/2010 34,000 1.50 ▲ 4.62 32,600 34,000 32,600 1,350 45,900,000
25/08/2010 32,500 -0.10 ▼ -0.31 31,100 32,500 31,100 3,620 117,650,000
24/08/2010 32,600 -1.40 ▼ -4.12 32,500 34,000 32,300 16,740 545,724,000
23/08/2010 34,000 0.80 ▲ 2.41 34,000 34,000 34,000 4,200 142,800,000
20/08/2010 33,200 -0.90 ▼ -2.64 35,600 35,600 33,200 6,830 226,756,000
19/08/2010 34,100 0.00 ■■ 0.00 35,800 35,800 34,000 3,610 123,101,000
18/08/2010 34,100 -1.40 ▼ -3.94 34,800 35,900 34,100 16,640 567,424,000
17/08/2010 35,500 -0.50 ▼ -1.39 36,000 36,000 35,500 3,500 124,250,000
16/08/2010 36,000 0.50 ▲ 1.41 35,500 36,000 35,500 8,590 309,240,000
13/08/2010 35,500 0.50 ▲ 1.43 33,600 35,500 33,600 9,310 330,505,000
12/08/2010 35,000 -1.70 ▼ -4.63 36,200 36,700 35,000 13,120 459,200,000
11/08/2010 36,700 1.20 ▲ 3.38 37,000 37,000 35,500 4,510 165,517,000
10/08/2010 35,500 -1.80 ▼ -4.83 35,800 35,800 35,500 25,410 902,055,000
09/08/2010 37,300 -0.50 ▼ -1.32 36,400 37,300 36,400 4,000 149,200,000
06/08/2010 37,800 0.00 ■■ 0.00 37,800 37,800 37,800 10,800 408,240,000
05/08/2010 37,800 -0.20 ▼ -0.53 38,000 38,000 36,600 2,800 105,840,000
04/08/2010 38,000 -0.40 ▼ -1.04 38,600 38,700 36,500 8,310 315,780,000
03/08/2010 38,400 -0.80 ▼ -2.04 38,500 38,500 38,400 2,500 96,000,000
02/08/2010 39,200 1.10 ▲ 2.89 36,800 39,500 36,400 130 5,096,000
30/07/2010 38,100 -0.90 ▼ -2.31 37,600 38,500 37,600 2,530 96,393,000
29/07/2010 39,000 -0.30 ▼ -0.76 37,500 39,000 37,500 430 16,770,000
28/07/2010 39,300 1.70 ▲ 4.52 38,000 39,300 36,500 43,960 1,727,628,000
27/07/2010 37,600 -0.40 ▼ -1.05 37,900 38,500 37,000 25,450 956,920,000
26/07/2010 38,000 -1.10 ▼ -2.81 39,900 40,000 38,000 22,400 851,200,000
23/07/2010 39,100 -1.80 ▼ -4.40 39,000 40,500 38,900 46,550 1,820,105,000
22/07/2010 40,900 -0.20 ▼ -0.49 42,500 42,500 39,200 64,030 2,618,827,000
21/07/2010 41,100 1.90 ▲ 4.85 41,100 41,100 41,000 100,870 4,145,757,000
20/07/2010 39,200 1.80 ▲ 4.81 38,100 39,200 38,000 120,470 4,722,424,000
19/07/2010 37,400 1.40 ▲ 3.89 36,500 37,800 36,500 18,840 704,616,000
16/07/2010 36,000 0.00 ■■ 0.00 36,000 36,100 36,000 5,180 186,480,000
15/07/2010 36,000 0.10 ▲ 0.28 36,200 36,200 36,000 2,610 93,960,000
14/07/2010 35,900 0.10 ▲ 0.28 35,600 35,900 35,000 1,700 61,030,000
13/07/2010 35,800 -0.10 ▼ -0.28 35,500 35,800 35,500 1,550 55,490,000
12/07/2010 35,900 0.00 ■■ 0.00 35,000 35,900 34,500 5,030 180,577,000
09/07/2010 35,900 1.40 ▲ 4.06 35,900 35,900 35,900 100 3,590,000
08/07/2010 34,500 -0.50 ▼ -1.43 35,000 35,000 34,500 400 13,800,000
07/07/2010 35,000 -0.80 ▼ -2.23 35,100 35,100 34,100 3,090 108,150,000
06/07/2010 35,800 0.70 ▲ 1.99 34,900 35,800 34,900 430 15,394,000
05/07/2010 35,100 -0.20 ▼ -0.57 35,300 35,500 35,100 1,990 69,849,000
02/07/2010 35,300 0.10 ▲ 0.28 35,300 36,000 35,200 1,070 37,771,000
01/07/2010 35,200 -0.80 ▼ -2.22 35,200 35,200 35,200 1,000 35,200,000
30/06/2010 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 5,020 180,720,000
29/06/2010 36,000 -0.90 ▼ -2.44 36,000 36,000 36,000 1,000 36,000,000
28/06/2010 36,900 0.40 ▲ 1.10 35,500 36,900 35,400 6,030 222,507,000
25/06/2010 36,500 -0.30 ▼ -0.82 35,000 36,500 35,000 50 1,825,000
24/06/2010 36,800 -0.20 ▼ -0.54 35,400 36,800 35,200 15,010 552,368,000
23/06/2010 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
22/06/2010 37,000 0.70 ▲ 1.93 35,300 37,000 35,300 2,810 103,970,000
21/06/2010 36,300 -1.00 ▼ -2.68 36,500 37,500 36,300 5,040 182,952,000
18/06/2010 37,300 -0.30 ▼ -0.80 36,500 37,300 36,500 900 33,570,000
17/06/2010 37,600 0.60 ▲ 1.62 37,600 37,600 37,600 1,020 38,352,000
16/06/2010 37,000 1.50 ▲ 4.23 37,000 37,000 34,100 1,720 63,640,000
15/06/2010 35,500 -1.00 ▼ -2.74 36,000 36,000 35,000 4,420 156,910,000
14/06/2010 36,500 0.50 ▲ 1.39 36,500 36,500 36,500 20 730,000
11/06/2010 36,000 0.00 ■■ 0.00 36,500 36,500 35,000 9,160 329,760,000
10/06/2010 36,000 -0.60 ▼ -1.64 35,200 36,300 35,200 3,360 120,960,000
09/06/2010 36,600 0.10 ▲ 0.27 36,600 36,600 36,600 2,480 90,768,000
08/06/2010 36,500 -0.50 ▼ -1.35 37,000 37,000 36,500 1,000 36,500,000
07/06/2010 37,000 0.00 ■■ 0.00 36,000 37,000 35,200 13,600 503,200,000
04/06/2010 37,000 -0.20 ▼ -0.54 36,400 37,000 36,400 1,400 51,800,000
03/06/2010 37,200 -0.60 ▼ -1.59 37,800 37,800 37,200 4,910 182,652,000
02/06/2010 37,800 0.00 ■■ 0.00 36,500 37,800 36,500 6,020 227,556,000
01/06/2010 37,800 0.00 ■■ 0.00 37,800 37,800 37,800 0 0
31/05/2010 37,800 -0.10 ▼ -0.26 37,300 37,800 37,300 5,210 196,938,000
28/05/2010 37,900 -0.10 ▼ -0.26 38,000 38,000 37,200 8,260 313,054,000
27/05/2010 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 680 25,840,000
26/05/2010 38,000 1.50 ▲ 4.11 38,000 38,000 38,000 18,730 711,740,000
25/05/2010 36,500 1.60 ▲ 4.58 36,500 36,500 36,500 5,010 182,865,000
24/05/2010 34,900 0.80 ▲ 2.35 34,500 35,000 34,500 4,020 140,298,000
21/05/2010 34,100 -1.70 ▼ -4.75 34,200 35,600 34,100 17,240 587,884,000
20/05/2010 35,800 -0.40 ▼ -1.10 35,800 35,800 35,800 330 11,814,000
19/05/2010 36,200 -0.30 ▼ -0.82 36,300 36,300 35,100 4,080 147,696,000
18/05/2010 36,500 -0.40 ▼ -1.08 36,900 36,900 36,000 9,550 348,575,000
17/05/2010 36,900 0.20 ▲ 0.54 38,200 38,200 35,900 3,030 111,807,000
14/05/2010 36,700 -0.30 ▼ -0.81 36,100 36,700 36,100 7,110 260,937,000
13/05/2010 37,000 0.00 ■■ 0.00 36,100 37,000 36,000 7,500 277,500,000
12/05/2010 37,000 0.00 ■■ 0.00 36,000 37,000 36,000 6,060 224,220,000
11/05/2010 37,000 -0.80 ▼ -2.12 37,800 37,800 37,000 8,920 330,040,000
10/05/2010 37,800 -0.10 ▼ -0.26 36,700 37,800 36,500 7,360 278,208,000
07/05/2010 37,900 0.00 ■■ 0.00 37,400 37,900 37,300 9,520 360,808,000
06/05/2010 37,900 -0.10 ▼ -0.26 38,300 38,300 37,900 18,710 709,109,000
05/05/2010 38,000 -0.50 ▼ -1.30 38,400 38,500 38,000 27,650 1,050,700,000
04/05/2010 38,500 0.00 ■■ 0.00 38,500 38,500 38,300 36,560 1,407,560,000
29/04/2010 38,500 0.50 ▲ 1.32 38,000 38,900 37,500 29,190 1,123,815,000
28/04/2010 38,000 -0.10 ▼ -0.26 38,000 38,000 37,100 180 6,840,000
27/04/2010 38,100 0.10 ▲ 0.26 38,000 38,200 38,000 13,170 501,777,000
26/04/2010 38,000 1.00 ▲ 2.70 37,000 38,000 36,900 5,230 198,740,000
22/04/2010 37,000 -1.50 ▼ -3.90 38,500 38,500 37,000 5,300 196,100,000
21/04/2010 38,500 1.40 ▲ 3.77 37,000 38,500 36,800 13,950 537,075,000
20/04/2010 37,100 0.20 ▲ 0.54 36,700 37,100 36,500 3,550 131,705,000
19/04/2010 36,900 -0.10 ▼ -0.27 37,000 37,000 36,600 1,670 61,623,000
16/04/2010 37,000 0.30 ▲ 0.82 37,000 37,000 36,600 3,260 120,620,000
15/04/2010 36,700 0.10 ▲ 0.27 36,100 36,700 36,100 2,540 93,218,000
14/04/2010 36,600 -0.40 ▼ -1.08 36,500 37,000 36,500 2,720 99,552,000
13/04/2010 37,000 0.00 ■■ 0.00 38,300 38,300 37,000 1,670 61,790,000
12/04/2010 37,000 0.50 ▲ 1.37 36,100 37,200 36,100 26,520 981,240,000
09/04/2010 36,500 -0.40 ▼ -1.08 37,000 37,000 36,500 4,020 146,730,000
08/04/2010 36,900 0.00 ■■ 0.00 37,000 37,000 36,900 2,660 98,154,000
07/04/2010 36,900 -0.10 ▼ -0.27 37,000 37,000 36,800 6,580 242,802,000
06/04/2010 37,000 -0.20 ▼ -0.54 36,800 37,200 36,800 1,760 65,120,000
05/04/2010 37,200 -0.20 ▼ -0.53 37,000 37,200 36,900 1,500 55,800,000
02/04/2010 37,400 0.10 ▲ 0.27 37,500 37,500 37,400 620 23,188,000
01/04/2010 37,300 0.00 ■■ 0.00 37,200 37,300 36,800 5,380 200,674,000
31/03/2010 37,300 0.00 ■■ 0.00 36,800 37,300 36,800 3,110 116,003,000
30/03/2010 37,300 -0.10 ▼ -0.27 37,400 37,400 37,000 7,630 284,599,000
29/03/2010 37,400 0.00 ■■ 0.00 37,200 37,400 37,000 7,820 292,468,000
26/03/2010 37,400 0.20 ▲ 0.54 37,400 37,400 36,600 9,820 367,268,000
25/03/2010 37,200 -0.20 ▼ -0.53 36,700 37,200 36,700 1,050 39,060,000
24/03/2010 37,400 0.00 ■■ 0.00 37,400 37,500 37,400 5,570 208,318,000
23/03/2010 37,400 0.10 ▲ 0.27 37,400 37,900 37,000 2,300 86,020,000
22/03/2010 37,300 0.00 ■■ 0.00 37,900 37,900 37,200 7,630 284,599,000
19/03/2010 37,300 0.00 ■■ 0.00 37,300 37,400 37,200 7,430 277,139,000
18/03/2010 37,300 -0.10 ▼ -0.27 37,500 37,500 37,300 3,250 121,225,000
17/03/2010 37,400 -0.20 ▼ -0.53 37,100 37,400 37,100 1,250 46,750,000
16/03/2010 37,600 -0.20 ▼ -0.53 37,100 37,600 37,000 10,020 376,752,000
15/03/2010 37,800 0.60 ▲ 1.61 37,800 37,800 37,500 6,950 262,710,000
12/03/2010 37,200 0.00 ■■ 0.00 37,200 37,600 37,200 6,350 236,220,000
11/03/2010 37,200 -0.10 ▼ -0.27 37,300 37,300 37,200 10,680 397,296,000
10/03/2010 37,300 0.00 ■■ 0.00 35,600 37,500 35,600 12,100 451,330,000
09/03/2010 37,300 -0.20 ▼ -0.53 37,500 37,500 37,300 1,630 60,799,000
08/03/2010 37,500 0.10 ▲ 0.27 37,400 38,500 37,400 20,570 771,375,000
05/03/2010 37,400 0.00 ■■ 0.00 37,100 37,400 37,000 4,050 151,470,000
04/03/2010 37,400 0.10 ▲ 0.27 38,000 38,000 36,700 4,080 152,592,000
03/03/2010 37,300 -0.50 ▼ -1.32 37,000 37,400 37,000 14,500 540,850,000
02/03/2010 37,800 -0.10 ▼ -0.26 37,500 37,800 37,000 8,980 339,444,000
01/03/2010 37,900 -0.10 ▼ -0.26 38,000 38,000 37,400 380 14,402,000
26/02/2010 38,000 0.00 ■■ 0.00 36,500 38,000 36,500 1,540 58,520,000
25/02/2010 38,000 0.60 ▲ 1.60 36,900 38,000 36,900 3,040 115,520,000
24/02/2010 37,400 -0.60 ▼ -1.58 38,000 38,000 36,900 1,560 58,344,000
23/02/2010 38,000 -0.80 ▼ -2.06 37,500 38,000 37,500 1,120 42,560,000
22/02/2010 38,800 0.60 ▲ 1.57 38,000 38,800 38,000 570 22,116,000
12/02/2010 38,200 0.20 ▲ 0.53 38,000 38,200 38,000 4,400 168,080,000
11/02/2010 38,000 0.10 ▲ 0.26 36,600 38,000 36,600 8,320 316,160,000
10/02/2010 37,900 0.00 ■■ 0.00 37,900 37,900 37,900 0 0
09/02/2010 37,900 0.00 ■■ 0.00 36,100 37,900 36,100 39,500 1,497,050,000
08/02/2010 37,900 1.70 ▲ 4.70 37,800 37,900 37,800 40 1,516,000
05/02/2010 37,200 -1.20 ▼ -3.12 37,900 38,000 37,100 2,290 85,188,000
04/02/2010 38,400 -0.20 ▼ -0.52 38,600 38,600 38,400 3,020 115,968,000
03/02/2010 38,600 1.70 ▲ 4.61 36,900 38,600 36,800 23,590 910,574,000
02/02/2010 36,900 -0.30 ▼ -0.81 38,000 38,000 36,900 940 34,686,000
01/02/2010 37,200 -0.20 ▼ -0.53 37,200 37,200 37,200 500 18,600,000
29/01/2010 37,400 0.40 ▲ 1.08 36,000 37,400 36,000 6,510 243,474,000
28/01/2010 37,000 -0.50 ▼ -1.33 37,400 37,400 36,500 4,600 170,200,000
27/01/2010 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 5,020 188,250,000
26/01/2010 37,500 0.80 ▲ 2.18 36,900 37,500 36,900 6,220 233,250,000
25/01/2010 36,700 0.00 ■■ 0.00 35,300 36,700 35,300 5,330 195,611,000
22/01/2010 36,700 0.50 ▲ 1.38 36,200 36,700 35,000 11,270 413,609,000
21/01/2010 36,200 -1.80 ▼ -4.74 36,500 37,000 36,100 26,310 952,422,000
20/01/2010 38,000 0.00 ■■ 0.00 38,000 38,000 37,300 2,370 90,060,000
19/01/2010 38,000 1.40 ▲ 3.83 38,000 38,000 36,000 9,620 365,560,000
18/01/2010 36,600 -1.90 ▼ -4.94 38,000 38,000 36,600 8,890 325,374,000
15/01/2010 38,500 -0.40 ▼ -1.03 39,000 39,000 38,000 4,260 164,010,000
14/01/2010 38,900 0.90 ▲ 2.37 38,100 38,900 38,100 7,270 282,803,000
13/01/2010 38,000 0.10 ▲ 0.26 37,200 38,000 36,700 5,640 214,320,000
12/01/2010 37,900 -0.60 ▼ -1.56 39,000 39,000 37,900 7,010 265,679,000
11/01/2010 38,500 -1.30 ▼ -3.27 38,500 39,800 38,200 7,780 299,530,000
08/01/2010 39,800 -1.20 ▼ -2.93 40,000 41,500 39,800 58,630 2,333,474,000
07/01/2010 41,000 -1.00 ▼ -2.38 42,000 42,000 40,000 64,030 2,625,230,000
06/01/2010 42,000 0.80 ▲ 1.94 41,200 42,000 41,200 14,430 606,060,000
05/01/2010 41,200 1.90 ▲ 4.83 41,200 41,200 39,500 31,920 1,315,104,000
04/01/2010 39,300 1.80 ▲ 4.80 38,900 39,300 38,900 79,960 3,142,428,000
31/12/2009 37,500 -1.50 ▼ -3.85 38,200 39,000 37,500 21,930 822,375,000
30/12/2009 39,000 0.00 ■■ 0.00 39,000 39,000 37,800 7,170 279,630,000
29/12/2009 39,000 -0.10 ▼ -0.26 38,000 39,000 37,500 19,370 755,430,000
28/12/2009 39,100 0.00 ■■ 0.00 39,100 39,100 37,500 26,160 1,022,856,000
25/12/2009 39,100 0.10 ▲ 0.26 39,200 39,500 39,000 12,040 470,764,000
24/12/2009 39,000 0.00 ■■ 0.00 39,000 39,000 37,200 24,070 938,730,000
23/12/2009 39,000 0.00 ■■ 0.00 39,000 39,000 37,100 28,960 1,129,440,000
22/12/2009 39,000 -0.20 ▼ -0.51 38,000 39,000 37,800 16,910 659,490,000
21/12/2009 39,200 0.00 ■■ 0.00 39,200 39,200 37,300 18,560 727,552,000
18/12/2009 39,200 1.30 ▲ 3.43 38,000 39,200 38,000 6,550 256,760,000
17/12/2009 37,900 1.50 ▲ 4.12 36,000 37,900 34,600 11,410 432,439,000
16/12/2009 36,400 -1.90 ▼ -4.96 36,400 36,600 36,400 146,980 5,350,072,000
15/12/2009 38,300 -0.10 ▼ -0.26 38,000 38,400 38,000 10,970 420,151,000
14/12/2009 38,400 1.80 ▲ 4.92 35,700 38,400 35,700 53,590 2,057,856,000
11/12/2009 36,600 -1.90 ▼ -4.94 37,000 38,500 36,600 97,240 3,558,984,000
10/12/2009 38,500 0.50 ▲ 1.32 38,900 38,900 38,500 14,750 567,875,000
09/12/2009 38,000 -0.40 ▼ -1.04 38,400 38,400 36,500 18,740 712,120,000
08/12/2009 38,400 0.40 ▲ 1.05 37,300 38,400 37,200 11,790 452,736,000
07/12/2009 38,000 0.00 ■■ 0.00 37,400 39,000 37,400 6,370 242,060,000
04/12/2009 38,000 -0.30 ▼ -0.78 38,200 38,200 37,000 15,220 578,360,000
03/12/2009 38,300 0.30 ▲ 0.79 37,500 38,500 37,400 3,600 137,880,000
02/12/2009 38,000 -2.00 ▼ -5.00 38,500 39,900 38,000 4,050 153,900,000
01/12/2009 40,000 0.00 ■■ 0.00 38,700 41,300 38,700 13,180 527,200,000
30/11/2009 40,000 0.50 ▲ 1.27 40,000 40,000 39,900 6,370 254,800,000
27/11/2009 39,500 1.60 ▲ 4.22 36,100 39,500 36,100 58,990 2,330,105,000
26/11/2009 37,900 -1.90 ▼ -4.77 37,900 37,900 37,900 3,150 119,385,000
25/11/2009 39,800 -2.00 ▼ -4.78 40,000 40,000 39,800 8,260 328,748,000
24/11/2009 41,800 1.90 ▲ 4.76 38,700 41,800 38,000 19,160 800,888,000
23/11/2009 39,900 -2.00 ▼ -4.77 40,300 40,400 39,900 5,180 206,682,000
20/11/2009 41,900 -0.60 ▼ -1.41 42,300 42,300 41,000 8,690 364,111,000
19/11/2009 42,500 0.50 ▲ 1.19 42,000 42,500 42,000 8,580 364,650,000
18/11/2009 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 2,550 107,100,000
17/11/2009 42,000 0.10 ▲ 0.24 40,200 42,000 40,000 5,420 227,640,000
16/11/2009 41,900 0.40 ▲ 0.96 42,000 42,000 41,500 3,060 128,214,000
13/11/2009 41,500 -1.40 ▼ -3.26 42,000 42,500 41,000 10,570 438,655,000
12/11/2009 42,900 1.90 ▲ 4.63 41,000 42,900 41,000 3,560 152,724,000
11/11/2009 41,000 1.10 ▲ 2.76 41,000 41,000 39,500 20,040 821,640,000
10/11/2009 39,900 -1.00 ▼ -2.44 40,000 40,000 39,000 33,260 1,327,074,000
09/11/2009 40,900 -2.10 ▼ -4.88 42,200 42,200 40,900 11,600 474,440,000
06/11/2009 43,000 -1.00 ▼ -2.27 46,000 46,000 43,000 15,550 668,650,000
05/11/2009 44,000 0.60 ▲ 1.38 43,500 44,300 42,000 24,750 1,089,000,000
04/11/2009 43,400 0.00 ■■ 0.00 41,300 45,500 41,300 59,360 2,576,224,000
03/11/2009 43,400 -2.20 ▼ -4.82 44,000 44,500 43,400 13,130 569,842,000
02/11/2009 45,600 -2.40 ▼ -5.00 45,600 45,800 45,600 16,630 758,328,000
30/10/2009 48,000 0.10 ▲ 0.21 48,500 48,500 47,000 22,800 1,094,400,000
29/10/2009 47,900 -0.10 ▼ -0.21 45,600 47,900 45,600 74,510 3,569,029,000
28/10/2009 48,000 2.20 ▲ 4.80 48,000 48,000 47,000 63,180 3,032,640,000
27/10/2009 45,800 -2.20 ▼ -4.58 46,300 46,500 45,700 58,820 2,693,956,000
26/10/2009 48,000 -2.50 ▼ -4.95 50,500 50,500 48,000 32,030 1,537,440,000
23/10/2009 50,500 2.00 ▲ 4.12 50,500 50,500 48,500 166,670 8,416,835,000
22/10/2009 48,500 -0.40 ▼ -0.82 49,000 49,500 47,000 70,560 3,422,160,000
21/10/2009 48,900 -2.10 ▼ -4.12 49,000 49,500 48,600 58,320 2,851,848,000
20/10/2009 51,000 -2.50 ▼ -4.67 53,000 53,000 51,000 39,500 2,014,500,000
19/10/2009 53,500 -1.00 ▼ -1.83 52,000 54,000 52,000 25,780 1,379,230,000
16/10/2009 54,500 0.50 ▲ 0.93 52,000 54,500 52,000 33,380 1,819,210,000
15/10/2009 54,000 0.00 ■■ 0.00 53,500 55,000 52,000 59,320 3,203,280,000
14/10/2009 54,000 0.00 ■■ 0.00 52,000 54,000 52,000 21,910 1,183,140,000
13/10/2009 54,000 1.50 ▲ 2.86 51,500 54,500 51,000 85,680 4,626,720,000
12/10/2009 52,500 2.00 ▲ 3.96 52,000 52,500 50,500 100,660 5,284,650,000
09/10/2009 50,500 -0.50 ▼ -0.98 52,500 52,500 50,500 44,890 2,266,945,000
08/10/2009 51,000 0.00 ■■ 0.00 50,000 51,000 50,000 31,500 1,606,500,000
07/10/2009 51,000 2.00 ▲ 4.08 49,500 51,000 49,500 7,010 357,510,000
06/10/2009 49,000 2.00 ▲ 4.26 47,500 49,000 47,500 25,470 1,248,030,000
05/10/2009 47,000 -2.40 ▼ -4.86 51,000 51,500 47,000 137,850 6,478,950,000
02/10/2009 49,400 -2.60 ▼ -5.00 49,400 49,600 49,400 28,840 1,424,696,000
01/10/2009 52,000 -2.50 ▼ -4.59 52,500 53,000 52,000 35,130 1,826,760,000
30/09/2009 54,500 -0.50 ▼ -0.91 55,000 55,000 52,500 87,500 4,768,750,000
29/09/2009 55,000 2.00 ▲ 3.77 51,500 55,000 51,000 42,210 2,321,550,000
28/09/2009 53,000 2.50 ▲ 4.95 52,000 53,000 50,500 167,000 8,851,000,000
25/09/2009 50,500 2.00 ▲ 4.12 46,800 50,500 46,800 31,200 1,575,600,000
24/09/2009 48,500 -1.00 ▼ -2.02 48,300 50,500 47,200 9,760 473,360,000
23/09/2009 49,500 -2.50 ▼ -4.81 51,500 51,500 49,500 24,430 1,209,285,000
22/09/2009 52,000 0.00 ■■ 0.00 54,000 54,000 52,000 72,490 3,769,480,000
21/09/2009 52,000 2.30 ▲ 4.63 52,000 52,000 51,000 150,600 7,831,200,000
18/09/2009 49,700 2.30 ▲ 4.85 47,500 49,700 47,500 91,980 4,571,406,000
17/09/2009 47,400 0.40 ▲ 0.85 46,500 47,500 46,500 8,040 381,096,000
16/09/2009 47,000 -0.50 ▼ -1.05 47,500 47,500 47,000 4,660 219,020,000
15/09/2009 47,500 0.00 ■■ 0.00 48,000 48,000 46,000 12,020 570,950,000
14/09/2009 47,500 1.00 ▲ 2.15 47,500 47,500 46,700 11,760 558,600,000
11/09/2009 46,500 0.00 ■■ 0.00 46,000 47,200 46,000 36,440 1,694,460,000
10/09/2009 46,500 -0.50 ▼ -1.06 46,500 47,000 45,000 5,930 275,745,000
09/09/2009 47,000 -0.10 ▼ -0.21 48,000 48,500 47,000 12,100 568,700,000
08/09/2009 47,100 1.10 ▲ 2.39 48,000 48,300 46,500 30,200 1,422,420,000
07/09/2009 46,000 0.00 ■■ 0.00 43,900 46,000 43,900 25,050 1,152,300,000
04/09/2009 46,000 -0.50 ▼ -1.08 46,500 46,700 45,000 44,220 2,034,120,000
03/09/2009 46,500 -0.50 ▼ -1.06 44,800 47,000 44,800 46,940 2,182,710,000
02/09/2009 47,000 0.00 ■■ 0.00 0 0 0 0 0
01/09/2009 47,000 -1.50 ▼ -3.09 46,200 48,000 46,200 39,960 1,878,120,000
31/08/2009 48,500 0.50 ▲ 1.04 48,500 48,500 47,500 85,520 4,147,720,000
28/08/2009 48,000 0.50 ▲ 1.05 47,500 48,000 47,300 102,290 4,909,920,000
27/08/2009 47,500 -2.00 ▼ -4.04 48,000 49,500 47,200 108,920 5,173,700,000
26/08/2009 49,500 2.30 ▲ 4.87 47,200 49,500 47,200 123,590 6,117,705,000
25/08/2009 47,200 2.20 ▲ 4.89 47,000 47,200 46,500 206,700 9,756,240,000
24/08/2009 45,000 2.10 ▲ 4.90 45,000 45,000 44,900 88,260 3,971,700,000
21/08/2009 42,900 2.00 ▲ 4.89 42,900 42,900 42,000 151,800 6,512,220,000
20/08/2009 40,900 1.90 ▲ 4.87 39,000 40,900 39,000 127,810 5,227,429,000
19/08/2009 39,000 1.50 ▲ 4.00 38,000 39,000 37,400 55,750 2,174,250,000
18/08/2009 37,500 -0.10 ▼ -0.27 36,200 37,500 36,200 30,000 1,125,000,000
17/08/2009 37,600 1.70 ▲ 4.74 35,500 37,600 35,500 92,380 3,473,488,000
14/08/2009 35,900 -0.10 ▼ -0.28 36,200 36,200 35,500 23,150 831,085,000
13/08/2009 36,000 0.20 ▲ 0.56 36,900 36,900 35,900 22,350 804,600,000
12/08/2009 35,800 0.30 ▲ 0.85 36,000 36,000 35,500 20,420 731,036,000
11/08/2009 35,500 0.00 ■■ 0.00 35,500 35,700 35,200 28,510 1,012,105,000
10/08/2009 35,500 0.50 ▲ 1.43 35,700 35,700 35,000 7,590 269,445,000
07/08/2009 35,000 0.00 ■■ 0.00 35,000 35,000 34,500 30,970 1,083,950,000
06/08/2009 35,000 -0.40 ▼ -1.13 36,000 36,000 35,000 21,690 759,150,000
05/08/2009 35,400 0.00 ■■ 0.00 34,300 35,400 34,300 22,490 796,146,000
04/08/2009 35,400 0.00 ■■ 0.00 36,000 36,000 35,400 20,760 734,904,000
03/08/2009 35,400 -0.70 ▼ -1.94 35,000 36,000 35,000 17,680 625,872,000
31/07/2009 36,100 0.60 ▲ 1.69 35,600 36,500 35,400 39,120 1,412,232,000
30/07/2009 35,500 -0.50 ▼ -1.39 36,000 36,000 34,200 52,730 1,871,915,000
29/07/2009 36,000 -0.60 ▼ -1.64 37,500 37,500 35,000 26,040 937,440,000
28/07/2009 36,600 -0.30 ▼ -0.81 35,600 36,900 35,500 18,300 669,780,000
27/07/2009 36,900 1.40 ▲ 3.94 36,900 36,900 35,600 84,140 3,104,766,000
24/07/2009 35,500 1.60 ▲ 4.72 35,500 35,500 35,000 72,270 2,565,585,000
23/07/2009 33,900 0.10 ▲ 0.30 32,300 33,900 32,200 41,640 1,411,596,000
22/07/2009 33,800 -0.90 ▼ -2.59 33,800 34,000 33,800 21,840 738,192,000
21/07/2009 34,700 1.50 ▲ 4.52 34,800 34,800 33,100 61,580 2,136,826,000
20/07/2009 47,000 -1.80 ▼ -3.69 47,500 47,500 46,600 70,580 3,317,260,000
17/07/2009 48,800 -0.60 ▼ -1.21 48,600 49,300 48,500 39,310 1,918,328,000
16/07/2009 49,400 0.80 ▲ 1.65 50,000 50,000 48,500 78,560 3,880,864,000
15/07/2009 48,600 0.00 ■■ 0.00 49,500 49,900 48,600 116,460 5,659,956,000
14/07/2009 48,600 -0.40 ▼ -0.82 49,900 49,900 47,500 188,670 9,169,362,000
13/07/2009 49,000 -1.00 ▼ -2.00 50,000 50,000 49,000 23,890 1,170,610,000
10/07/2009 50,000 -1.00 ▼ -1.96 50,500 50,500 48,700 82,580 4,129,000,000
09/07/2009 51,000 1.00 ▲ 2.00 50,000 51,500 50,000 32,500 1,657,500,000
08/07/2009 50,000 -0.50 ▼ -0.99 50,500 50,500 48,000 65,100 3,255,000,000
07/07/2009 50,500 0.70 ▲ 1.41 50,000 51,000 49,800 74,640 3,769,320,000
06/07/2009 49,800 2.30 ▲ 4.84 49,600 49,800 49,500 41,720 2,077,656,000
03/07/2009 47,500 0.70 ▲ 1.50 45,000 47,800 45,000 89,520 4,252,200,000
02/07/2009 46,800 1.20 ▲ 2.63 47,000 47,000 46,000 61,600 2,882,880,000
01/07/2009 45,600 -2.40 ▼ -5.00 45,700 46,000 45,600 113,390 5,170,584,000
30/06/2009 48,000 -2.50 ▼ -4.95 52,500 52,500 48,000 64,230 3,083,040,000
29/06/2009 50,500 -0.50 ▼ -0.98 50,000 51,000 49,000 56,890 2,872,945,000
26/06/2009 51,000 0.00 ■■ 0.00 51,000 51,000 49,000 64,060 3,267,060,000
25/06/2009 51,000 -2.00 ▼ -3.77 53,000 53,000 50,500 44,490 2,268,990,000
24/06/2009 53,000 1.50 ▲ 2.91 51,000 54,000 51,000 102,420 5,428,260,000
23/06/2009 51,500 -2.50 ▼ -4.63 51,500 51,500 51,500 91,770 4,726,155,000
22/06/2009 54,000 -2.50 ▼ -4.42 54,000 54,000 54,000 16,680 900,720,000
19/06/2009 56,500 2.00 ▲ 3.67 54,500 56,500 52,500 87,570 4,947,705,000
18/06/2009 54,500 0.50 ▲ 0.93 55,000 55,500 52,000 100,200 5,460,900,000
17/06/2009 54,000 -2.50 ▼ -4.42 54,000 56,000 54,000 98,310 5,308,740,000
16/06/2009 56,500 -2.50 ▼ -4.24 57,000 57,500 56,500 67,850 3,833,525,000
15/06/2009 59,000 1.50 ▲ 2.61 55,500 60,000 55,000 215,220 12,697,980,000
12/06/2009 57,500 2.50 ▲ 4.55 57,500 57,500 57,500 172,130 9,897,475,000
11/06/2009 55,000 2.50 ▲ 4.76 50,500 55,000 50,500 124,240 6,833,200,000
10/06/2009 52,500 -2.50 ▼ -4.55 52,500 52,500 52,500 34,750 1,824,375,000
09/06/2009 55,000 -2.00 ▼ -3.51 58,000 58,000 55,000 87,660 4,821,300,000
08/06/2009 57,000 2.50 ▲ 4.59 57,000 57,000 57,000 96,380 5,493,660,000
05/06/2009 54,500 2.50 ▲ 4.81 54,500 54,500 54,500 37,140 2,024,130,000
04/06/2009 52,000 2.40 ▲ 4.84 49,700 52,000 49,700 127,460 6,627,920,000
03/06/2009 49,600 0.10 ▲ 0.20 49,500 50,000 49,100 48,380 2,399,648,000
02/06/2009 49,500 2.30 ▲ 4.87 49,500 49,500 48,000 76,390 3,781,305,000
01/06/2009 47,200 2.20 ▲ 4.89 46,500 47,200 45,100 67,720 3,196,384,000
29/05/2009 45,000 1.80 ▲ 4.17 44,900 45,000 42,500 42,140 1,896,300,000
28/05/2009 43,200 2.00 ▲ 4.85 42,200 43,200 42,000 62,360 2,693,952,000
27/05/2009 41,200 -0.90 ▼ -2.14 42,100 42,100 41,200 42,390 1,746,468,000
26/05/2009 42,100 -1.70 ▼ -3.88 41,700 44,500 41,700 38,430 1,617,903,000
25/05/2009 43,800 2.00 ▲ 4.78 41,000 43,800 41,000 38,050 1,666,590,000
22/05/2009 41,800 0.80 ▲ 1.95 40,000 41,800 40,000 37,200 1,554,960,000
21/05/2009 41,000 -2.00 ▼ -4.65 42,000 42,500 41,000 44,680 1,831,880,000
20/05/2009 43,000 1.40 ▲ 3.37 41,600 43,000 41,000 49,640 2,134,520,000
19/05/2009 41,600 1.90 ▲ 4.79 41,500 41,600 40,500 105,110 4,372,576,000
18/05/2009 39,700 1.50 ▲ 3.93 38,200 39,700 38,000 51,060 2,027,082,000
15/05/2009 38,200 1.80 ▲ 4.95 37,900 38,200 37,200 69,040 2,637,328,000
14/05/2009 36,400 0.10 ▲ 0.28 35,300 36,500 35,300 21,770 792,428,000
13/05/2009 36,300 0.40 ▲ 1.11 36,800 37,000 35,000 95,910 3,481,533,000
12/05/2009 35,900 0.70 ▲ 1.99 33,900 36,000 33,500 39,330 1,411,947,000
11/05/2009 35,200 -1.20 ▼ -3.30 36,500 36,500 34,600 66,740 2,349,248,000
08/05/2009 36,400 0.40 ▲ 1.11 36,500 36,500 35,000 65,940 2,400,216,000
07/05/2009 36,000 1.70 ▲ 4.96 35,000 36,000 34,300 73,890 2,660,040,000
06/05/2009 34,300 -1.80 ▼ -4.99 34,600 37,500 34,300 47,640 1,634,052,000
05/05/2009 36,100 1.70 ▲ 4.94 36,100 36,100 36,100 53,100 1,916,910,000
04/05/2009 34,400 1.60 ▲ 4.88 34,400 34,400 34,400 57,410 1,974,904,000
29/04/2009 32,800 1.50 ▲ 4.79 31,600 32,800 31,300 73,090 2,397,352,000
28/04/2009 31,300 0.40 ▲ 1.29 31,000 31,300 30,800 22,660 709,258,000
27/04/2009 30,900 0.20 ▲ 0.65 31,000 31,000 30,000 24,900 769,410,000
24/04/2009 30,700 1.40 ▲ 4.78 30,500 30,700 30,500 55,260 1,696,482,000
23/04/2009 29,300 0.00 ■■ 0.00 30,000 30,000 29,100 27,520 806,336,000
22/04/2009 29,300 -0.70 ▼ -2.33 29,300 30,000 29,200 32,320 946,976,000
21/04/2009 30,000 -0.40 ▼ -1.32 28,900 30,000 28,900 23,550 706,500,000
20/04/2009 30,400 -1.60 ▼ -5.00 30,400 30,400 30,400 7,110 216,144,000
17/04/2009 32,000 -0.10 ▼ -0.31 33,400 33,400 30,800 52,300 1,673,600,000
16/04/2009 32,100 1.50 ▲ 4.90 32,000 32,100 30,600 73,090 2,346,189,000
15/04/2009 30,600 -1.60 ▼ -4.97 31,400 31,400 30,600 19,590 599,454,000
14/04/2009 32,200 0.20 ▲ 0.63 32,000 32,400 31,000 65,100 2,096,220,000
13/04/2009 32,000 1.50 ▲ 4.92 30,800 32,000 30,500 49,560 1,585,920,000
10/04/2009 30,500 1.00 ▲ 3.39 30,700 30,900 30,300 15,940 486,170,000
09/04/2009 29,500 -0.50 ▼ -1.67 29,100 29,900 29,000 18,240 538,080,000
08/04/2009 30,000 0.00 ■■ 0.00 29,000 30,000 28,600 28,060 841,800,000
07/04/2009 30,000 0.10 ▲ 0.33 30,200 30,800 29,500 91,080 2,732,400,000
03/04/2009 29,900 1.40 ▲ 4.91 29,600 29,900 28,600 91,130 2,724,787,000
02/04/2009 28,500 -0.20 ▼ -0.70 27,800 28,500 27,600 7,080 201,780,000
01/04/2009 28,700 0.60 ▲ 2.14 29,200 29,200 28,500 8,350 239,645,000
31/03/2009 28,100 1.30 ▲ 4.85 25,800 28,100 25,600 22,810 640,961,000
30/03/2009 26,800 -0.40 ▼ -1.47 26,300 26,800 26,300 6,200 166,160,000
27/03/2009 27,200 -0.10 ▼ -0.37 26,200 27,300 26,200 16,550 450,160,000
26/03/2009 27,300 0.00 ■■ 0.00 27,300 27,300 27,000 17,960 490,308,000
25/03/2009 27,300 0.20 ▲ 0.74 27,100 27,800 27,000 19,560 533,988,000
24/03/2009 27,100 1.00 ▲ 3.83 27,400 27,400 26,500 2,320 62,872,000
23/03/2009 26,100 -0.20 ▼ -0.76 26,000 26,500 26,000 12,230 319,203,000
20/03/2009 26,300 -0.90 ▼ -3.31 26,000 27,200 26,000 8,320 218,816,000
19/03/2009 27,200 -1.40 ▼ -4.90 28,600 28,600 27,200 16,510 449,072,000
18/03/2009 28,600 1.20 ▲ 4.38 28,700 28,700 28,000 26,640 761,904,000
17/03/2009 27,400 1.30 ▲ 4.98 27,400 27,400 27,100 30,930 847,482,000
16/03/2009 26,100 1.20 ▲ 4.82 26,100 26,100 26,000 11,070 288,927,000
13/03/2009 24,900 0.00 ■■ 0.00 25,000 25,000 24,900 3,510 87,399,000
12/03/2009 24,900 -0.20 ▼ -0.80 24,200 24,900 24,100 3,600 89,640,000
11/03/2009 25,100 0.80 ▲ 3.29 25,100 25,100 24,600 6,770 169,927,000
10/03/2009 24,300 0.30 ▲ 1.25 24,000 24,300 23,500 5,680 138,024,000
09/03/2009 24,000 0.00 ■■ 0.00 24,000 25,000 24,000 5,410 129,840,000
06/03/2009 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
05/03/2009 24,000 0.80 ▲ 3.45 23,200 24,000 23,200 6,600 158,400,000
04/03/2009 23,200 0.00 ■■ 0.00 23,000 23,200 23,000 6,630 153,816,000
03/03/2009 23,200 0.00 ■■ 0.00 23,000 23,300 23,000 7,000 162,400,000
02/03/2009 23,200 0.10 ▲ 0.43 23,100 23,200 23,100 8,950 207,640,000
27/02/2009 23,100 0.00 ■■ 0.00 22,300 23,100 22,300 2,840 65,604,000
26/02/2009 23,100 0.00 ■■ 0.00 23,100 23,100 23,100 480 11,088,000
25/02/2009 23,100 0.30 ▲ 1.32 22,800 23,100 22,800 2,320 53,592,000
24/02/2009 22,800 0.20 ▲ 0.88 22,400 22,800 22,400 10,680 243,504,000
23/02/2009 22,600 -0.20 ▼ -0.88 22,100 22,800 22,100 15,300 345,780,000
20/02/2009 22,800 0.00 ■■ 0.00 22,800 22,800 22,500 2,210 50,388,000
19/02/2009 22,800 0.00 ■■ 0.00 22,700 22,800 22,500 7,400 168,720,000
18/02/2009 22,800 0.10 ▲ 0.44 22,100 22,800 22,100 9,310 212,268,000
17/02/2009 22,700 -0.10 ▼ -0.44 22,800 22,800 22,500 3,750 85,125,000
16/02/2009 22,800 0.10 ▲ 0.44 22,600 22,800 22,600 8,030 183,084,000
13/02/2009 22,700 0.10 ▲ 0.44 22,600 22,800 22,400 15,900 360,930,000
12/02/2009 22,600 -0.20 ▼ -0.88 22,200 22,600 22,100 9,070 204,982,000
11/02/2009 22,800 0.00 ■■ 0.00 22,800 22,800 22,000 2,800 63,840,000
10/02/2009 22,800 0.40 ▲ 1.79 22,200 22,800 22,200 4,020 91,656,000
09/02/2009 22,400 0.30 ▲ 1.36 22,100 22,500 22,100 15,610 349,664,000
06/02/2009 22,100 0.20 ▲ 0.91 21,700 22,100 21,100 15,020 331,942,000
05/02/2009 21,900 -0.10 ▼ -0.45 21,000 21,900 21,000 1,410 30,879,000
04/02/2009 22,000 0.00 ■■ 0.00 21,100 22,000 21,000 250 5,500,000
03/02/2009 22,000 -0.40 ▼ -1.79 21,400 22,000 21,400 2,010 44,220,000
02/02/2009 22,400 0.00 ■■ 0.00 22,400 22,400 22,400 10 224,000
23/01/2009 22,400 0.00 ■■ 0.00 22,400 22,400 22,400 600 13,440,000
22/01/2009 22,400 0.00 ■■ 0.00 22,000 22,400 22,000 1,100 24,640,000
21/01/2009 22,400 0.00 ■■ 0.00 22,000 22,400 22,000 790 17,696,000
20/01/2009 22,400 0.00 ■■ 0.00 22,400 22,500 22,000 10,220 228,928,000
19/01/2009 22,400 0.00 ■■ 0.00 22,400 22,500 22,400 4,210 94,304,000
16/01/2009 22,400 0.50 ▲ 2.28 22,000 22,500 22,000 2,890 64,736,000
15/01/2009 21,900 0.00 ■■ 0.00 22,000 22,000 21,600 4,230 92,637,000
14/01/2009 21,900 -0.60 ▼ -2.67 21,600 21,900 21,600 2,100 45,990,000
13/01/2009 22,500 0.00 ■■ 0.00 22,500 22,500 22,000 4,360 98,100,000
12/01/2009 22,500 0.00 ■■ 0.00 22,500 23,000 22,500 5,340 120,150,000
09/01/2009 22,500 0.00 ■■ 0.00 22,500 22,500 21,600 3,380 76,050,000
08/01/2009 22,500 0.00 ■■ 0.00 22,500 22,500 22,300 5,330 119,925,000
07/01/2009 22,500 0.00 ■■ 0.00 22,500 22,700 22,500 16,460 370,350,000
06/01/2009 22,500 -0.10 ▼ -0.44 22,600 22,600 22,500 3,440 77,400,000
05/01/2009 22,600 -0.10 ▼ -0.44 22,700 22,700 22,500 2,330 52,658,000
02/01/2009 22,700 0.20 ▲ 0.89 22,800 22,800 22,700 1,380 31,326,000
31/12/2008 22,500 0.30 ▲ 1.35 22,200 22,500 22,000 4,060 91,350,000
30/12/2008 22,200 0.20 ▲ 0.91 22,000 22,200 22,000 7,000 155,400,000
29/12/2008 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 2,020 44,440,000
26/12/2008 22,000 -0.20 ▼ -0.90 21,400 22,000 21,300 3,270 71,940,000
25/12/2008 22,200 -0.10 ▼ -0.45 21,300 22,200 21,200 4,200 93,240,000
24/12/2008 22,300 0.00 ■■ 0.00 22,300 22,300 22,300 0 0
23/12/2008 22,300 0.10 ▲ 0.45 22,200 22,300 22,100 4,120 91,876,000
22/12/2008 22,200 0.00 ■■ 0.00 22,200 22,200 21,800 5,730 127,206,000
19/12/2008 22,200 0.00 ■■ 0.00 22,000 22,200 22,000 9,260 205,572,000
18/12/2008 22,200 0.00 ■■ 0.00 21,600 22,200 21,500 5,510 122,322,000
17/12/2008 22,200 0.00 ■■ 0.00 22,000 22,200 22,000 2,300 51,060,000
16/12/2008 22,200 -0.30 ▼ -1.33 22,500 22,500 21,500 4,610 102,342,000
15/12/2008 22,500 0.30 ▲ 1.35 22,500 22,500 22,400 9,240 207,900,000
12/12/2008 22,200 1.00 ▲ 4.72 22,000 22,200 22,000 4,700 104,340,000
11/12/2008 21,200 0.30 ▲ 1.44 20,900 21,200 20,900 3,250 68,900,000
10/12/2008 20,900 0.00 ■■ 0.00 20,100 20,900 19,900 22,700 474,430,000
09/12/2008 20,900 -1.00 ▼ -4.57 22,900 22,900 20,900 9,640 201,476,000
08/12/2008 23,400 0.00 ■■ 0.00 22,400 23,400 22,400 14,600 341,640,000
05/12/2008 23,400 0.00 ■■ 0.00 23,400 23,400 22,300 13,500 315,900,000
04/12/2008 23,400 0.00 ■■ 0.00 23,900 23,900 23,400 13,590 318,006,000
03/12/2008 23,400 -0.40 ▼ -1.68 23,800 23,800 22,800 15,340 358,956,000
02/12/2008 23,800 -1.20 ▼ -4.80 23,900 24,000 23,800 9,620 228,956,000
01/12/2008 25,000 0.20 ▲ 0.81 24,800 25,000 24,800 6,130 153,250,000
28/11/2008 24,800 1.00 ▲ 4.20 24,900 24,900 23,800 14,770 366,296,000
27/11/2008 23,800 -0.10 ▼ -0.42 23,900 23,900 23,100 25,790 613,802,000
26/11/2008 23,900 -1.00 ▼ -4.02 24,300 24,300 23,900 7,010 167,539,000
25/11/2008 24,900 0.00 ■■ 0.00 24,500 24,900 24,500 10,000 249,000,000
24/11/2008 24,900 0.00 ■■ 0.00 24,900 25,500 23,700 23,780 592,122,000
21/11/2008 24,900 -0.60 ▼ -2.35 24,600 25,100 24,300 18,430 458,907,000
20/11/2008 25,500 -1.30 ▼ -4.85 25,600 25,800 25,500 8,840 225,420,000
19/11/2008 26,800 0.30 ▲ 1.13 27,200 27,200 26,000 3,480 93,264,000
18/11/2008 26,500 -0.10 ▼ -0.38 25,400 26,500 25,300 4,010 106,265,000
17/11/2008 26,600 -1.30 ▼ -4.66 26,600 27,000 26,600 20,100 534,660,000
14/11/2008 27,900 0.00 ■■ 0.00 27,000 27,900 27,000 8,670 241,893,000
13/11/2008 27,900 0.90 ▲ 3.33 25,800 27,900 25,800 8,910 248,589,000
12/11/2008 27,000 0.20 ▲ 0.75 25,600 27,000 25,600 2,500 67,500,000
11/11/2008 26,800 -1.20 ▼ -4.29 26,800 26,800 26,800 5,200 139,360,000
10/11/2008 28,000 0.40 ▲ 1.45 28,000 28,000 26,500 2,300 64,400,000
07/11/2008 27,600 -1.40 ▼ -4.83 27,600 27,700 27,600 20,910 577,116,000
06/11/2008 29,000 -1.10 ▼ -3.65 28,700 29,500 28,700 18,490 536,210,000
05/11/2008 30,100 1.30 ▲ 4.51 30,000 30,100 29,000 37,210 1,120,021,000
04/11/2008 28,800 1.30 ▲ 4.73 27,500 28,800 27,500 27,200 783,360,000
03/11/2008 27,500 0.00 ■■ 0.00 27,000 27,500 26,500 10,150 279,125,000
31/10/2008 27,500 0.50 ▲ 1.85 27,500 27,500 27,000 16,630 457,325,000
30/10/2008 27,000 1.20 ▲ 4.65 25,800 27,000 25,800 8,610 232,470,000
29/10/2008 25,800 1.20 ▲ 4.88 25,800 25,800 24,600 21,150 545,670,000
28/10/2008 24,600 -1.20 ▼ -4.65 24,600 25,000 24,600 31,230 768,258,000
27/10/2008 25,800 -1.30 ▼ -4.80 25,800 25,800 25,800 7,670 197,886,000
24/10/2008 27,100 -1.40 ▼ -4.91 27,500 27,500 27,100 10,870 294,577,000
23/10/2008 28,500 -1.50 ▼ -5.00 28,500 28,700 28,500 31,950 910,575,000
22/10/2008 30,000 0.00 ■■ 0.00 28,700 30,000 28,700 36,980 1,109,400,000
21/10/2008 30,000 1.00 ▲ 3.45 29,800 30,000 29,000 60,140 1,804,200,000
20/10/2008 29,000 0.00 ■■ 0.00 28,000 29,000 27,800 43,200 1,252,800,000
17/10/2008 29,000 0.20 ▲ 0.69 29,000 29,000 27,400 33,280 965,120,000
16/10/2008 28,800 -0.20 ▼ -0.69 27,600 28,800 27,600 23,920 688,896,000
15/10/2008 29,000 0.30 ▲ 1.05 29,600 29,600 27,300 47,830 1,387,070,000
14/10/2008 28,700 1.30 ▲ 4.74 28,700 28,700 28,700 750 21,525,000
13/10/2008 27,400 1.20 ▲ 4.58 27,500 27,500 26,500 20,510 561,974,000
10/10/2008 26,200 -1.30 ▼ -4.73 26,200 27,200 26,200 82,240 2,154,688,000
09/10/2008 27,500 0.50 ▲ 1.85 26,400 28,300 26,400 35,370 972,675,000
08/10/2008 27,000 0.00 ■■ 0.00 26,000 27,000 26,000 29,700 801,900,000
07/10/2008 27,000 -1.00 ▼ -3.57 26,600 28,000 26,600 72,860 1,967,220,000
06/10/2008 28,000 -1.40 ▼ -4.76 28,500 28,600 28,000 69,400 1,943,200,000
03/10/2008 29,400 -0.80 ▼ -2.65 29,000 30,200 29,000 31,920 938,448,000
02/10/2008 30,200 1.40 ▲ 4.86 30,000 30,200 28,500 19,060 575,612,000
01/10/2008 28,800 0.80 ▲ 2.86 27,000 29,300 27,000 25,500 734,400,000
30/09/2008 28,000 -1.40 ▼ -4.76 28,000 28,000 28,000 30,550 855,400,000
29/09/2008 29,400 -1.40 ▼ -4.55 29,700 31,000 29,400 19,260 566,244,000
26/09/2008 30,800 1.20 ▲ 4.05 31,000 31,000 30,400 30,500 939,400,000
25/09/2008 29,600 1.40 ▲ 4.96 28,300 29,600 28,300 19,360 573,056,000
24/09/2008 28,200 -1.30 ▼ -4.41 29,000 29,500 28,200 14,040 395,928,000
23/09/2008 29,500 0.40 ▲ 1.37 29,100 30,000 29,000 58,290 1,719,555,000
22/09/2008 29,100 1.30 ▲ 4.68 29,100 29,100 29,100 960 27,936,000
19/09/2008 27,800 1.30 ▲ 4.91 27,800 27,800 27,800 20,660 574,348,000
18/09/2008 26,500 -1.30 ▼ -4.68 26,500 26,500 26,500 6,350 168,275,000
17/09/2008 27,800 -1.40 ▼ -4.79 27,800 28,000 27,800 28,110 781,458,000
16/09/2008 29,200 -1.50 ▼ -4.89 30,700 30,700 29,200 25,940 757,448,000
15/09/2008 30,700 1.40 ▲ 4.78 30,600 30,700 27,900 25,690 788,683,000
12/09/2008 29,300 -1.50 ▼ -4.87 29,400 29,400 29,300 36,090 1,057,437,000
11/09/2008 30,800 -1.30 ▼ -4.05 32,100 32,100 30,500 38,740 1,193,192,000
10/09/2008 32,100 -0.90 ▼ -2.73 34,000 34,000 32,100 29,170 936,357,000
09/09/2008 33,000 0.10 ▲ 0.30 34,400 34,500 33,000 48,670 1,606,110,000
08/09/2008 32,900 -1.50 ▼ -4.36 33,500 33,500 32,700 51,760 1,702,904,000
05/09/2008 34,400 -1.80 ▼ -4.97 35,200 35,800 34,400 38,250 1,315,800,000
04/09/2008 36,200 -1.30 ▼ -3.47 37,300 37,400 35,700 50,750 1,837,150,000
03/09/2008 37,500 1.70 ▲ 4.75 37,500 37,500 37,000 89,430 3,353,625,000
29/08/2008 35,800 -1.80 ▼ -4.79 35,800 35,800 35,800 5,130 183,654,000
28/08/2008 37,600 -1.90 ▼ -4.81 37,600 37,600 37,600 42,930 1,614,168,000
27/08/2008 39,500 -2.00 ▼ -4.82 43,000 43,500 39,500 85,640 3,382,780,000
26/08/2008 41,500 1.00 ▲ 2.47 42,500 42,500 41,500 71,900 2,983,850,000
25/08/2008 40,500 1.90 ▲ 4.92 40,000 40,500 39,200 96,470 3,907,035,000
22/08/2008 38,600 0.00 ■■ 0.00 39,000 40,200 37,000 69,640 2,688,104,000
21/08/2008 38,600 1.60 ▲ 4.32 38,700 38,700 35,500 73,310 2,829,766,000
20/08/2008 37,000 1.70 ▲ 4.82 35,300 37,000 34,100 156,180 5,778,660,000
19/08/2008 35,300 1.60 ▲ 4.75 35,300 35,300 35,000 138,400 4,885,520,000
18/08/2008 33,700 1.60 ▲ 4.98 33,700 33,700 33,000 92,330 3,111,521,000
15/08/2008 32,100 0.90 ▲ 2.88 32,100 32,100 32,100 15,560 499,476,000
14/08/2008 31,200 0.90 ▲ 2.97 31,200 31,200 31,200 16,580 517,296,000
13/08/2008 30,300 0.80 ▲ 2.71 29,500 30,300 28,800 197,480 5,983,644,000
12/08/2008 29,500 0.30 ▲ 1.03 30,000 30,000 29,200 120,030 3,540,885,000
11/08/2008 29,200 0.80 ▲ 2.82 29,200 29,200 29,200 53,070 1,549,644,000
08/08/2008 28,400 0.00 ■■ 0.00 27,700 28,400 27,600 47,560 1,350,704,000
07/08/2008 28,400 0.60 ▲ 2.16 28,600 28,600 27,100 114,960 3,264,864,000
06/08/2008 27,800 0.80 ▲ 2.96 26,400 27,800 26,400 184,780 5,136,884,000
05/08/2008 27,000 -0.80 ▼ -2.88 27,000 27,000 27,000 66,370 1,791,990,000
04/08/2008 27,800 0.80 ▲ 2.96 27,800 27,800 27,100 200,790 5,581,962,000
01/08/2008 27,000 0.70 ▲ 2.66 27,000 27,000 26,900 63,740 1,720,980,000
31/07/2008 26,300 0.70 ▲ 2.73 26,300 26,300 25,100 113,460 2,983,998,000
30/07/2008 25,600 0.70 ▲ 2.81 25,600 25,600 24,700 169,070 4,328,192,000
29/07/2008 24,900 0.70 ▲ 2.89 24,200 24,900 24,200 21,050 524,145,000
28/07/2008 24,200 0.70 ▲ 2.98 22,800 24,200 22,800 61,740 1,494,108,000
25/07/2008 23,500 -0.70 ▼ -2.89 23,500 23,500 23,500 2,240 52,640,000
24/07/2008 24,200 -0.70 ▼ -2.81 24,200 24,200 24,200 1,900 45,980,000
23/07/2008 24,900 -0.70 ▼ -2.73 24,900 24,900 24,900 1,010 25,149,000
22/07/2008 25,600 -0.70 ▼ -2.66 25,600 25,600 25,600 10 256,000
21/07/2008 26,300 -0.80 ▼ -2.95 26,300 26,300 26,300 320 8,416,000
18/07/2008 27,100 -0.80 ▼ -2.87 27,100 28,000 27,100 62,970 1,706,487,000
17/07/2008 27,900 0.80 ▲ 2.95 27,900 27,900 27,800 71,940 2,007,126,000
16/07/2008 27,100 0.70 ▲ 2.65 27,100 27,100 26,400 143,820 3,897,522,000
15/07/2008 26,400 0.70 ▲ 2.72 26,400 26,400 26,400 14,930 394,152,000
14/07/2008 25,700 0.70 ▲ 2.80 25,700 25,700 25,700 2,950 75,815,000
11/07/2008 25,000 0.70 ▲ 2.88 25,000 25,000 24,300 80,420 2,010,500,000
10/07/2008 24,300 0.70 ▲ 2.97 23,600 24,300 22,900 52,890 1,285,227,000
09/07/2008 23,600 0.60 ▲ 2.61 22,500 23,600 22,400 31,660 747,176,000
08/07/2008 23,000 0.30 ▲ 1.32 22,100 23,000 22,100 21,690 498,870,000
07/07/2008 22,700 -0.70 ▼ -2.99 24,100 24,100 22,700 39,830 904,141,000
04/07/2008 23,400 0.60 ▲ 2.63 23,400 23,400 23,400 37,110 868,374,000
03/07/2008 22,800 0.60 ▲ 2.70 22,600 22,800 22,000 66,220 1,509,816,000
02/07/2008 22,200 0.20 ▲ 0.91 22,600 22,600 21,600 29,560 656,232,000
01/07/2008 22,000 0.60 ▲ 2.80 21,000 22,000 21,000 18,210 400,620,000
30/06/2008 21,400 0.60 ▲ 2.88 20,800 21,400 20,800 22,750 486,850,000
27/06/2008 20,800 -0.10 ▼ -0.48 20,300 20,800 20,300 12,870 267,696,000
26/06/2008 20,900 0.60 ▲ 2.96 19,800 20,900 19,700 42,890 896,401,000
25/06/2008 20,300 0.50 ▲ 2.53 20,200 20,300 19,800 25,590 519,477,000
24/06/2008 19,800 0.00 ■■ 0.00 20,000 20,000 19,500 15,720 311,256,000
23/06/2008 19,800 0.10 ▲ 0.51 19,200 20,200 19,200 33,680 666,864,000
20/06/2008 19,700 -0.60 ▼ -2.96 19,700 19,700 19,700 430 8,471,000
19/06/2008 20,300 -0.60 ▼ -2.87 20,300 20,300 20,300 13,760 279,328,000
18/06/2008 20,900 -0.40 ▼ -1.88 21,300 21,300 20,900 16,050 335,445,000
17/06/2008 21,300 0.40 ▲ 1.91 21,300 21,300 21,300 6,470 137,811,000
16/06/2008 20,900 0.40 ▲ 1.95 20,500 20,900 20,500 16,090 336,281,000
13/06/2008 20,500 0.40 ▲ 1.99 20,500 20,500 20,400 15,080 309,140,000
12/06/2008 20,100 0.30 ▲ 1.52 20,100 20,100 20,100 5,750 115,575,000
11/06/2008 19,800 0.30 ▲ 1.54 19,200 19,800 19,200 6,610 130,878,000
10/06/2008 19,500 -0.30 ▼ -1.52 19,500 19,500 19,500 900 17,550,000
09/06/2008 19,800 -0.40 ▼ -1.98 19,800 19,800 19,800 110 2,178,000
06/06/2008 20,200 -0.40 ▼ -1.94 20,200 20,200 20,200 50 1,010,000
05/06/2008 20,600 -0.40 ▼ -1.90 20,600 20,600 20,600 1,000 20,600,000
04/06/2008 21,000 -0.40 ▼ -1.87 21,000 21,000 21,000 3,260 68,460,000
03/06/2008 21,400 -0.40 ▼ -1.83 21,400 21,400 21,400 10 214,000
02/06/2008 21,800 -0.40 ▼ -1.80 21,800 21,800 21,800 40 872,000
30/05/2008 22,200 0.00 ■■ 0.00 21,800 22,200 21,800 1,010 22,422,000
29/05/2008 22,200 0.00 ■■ 0.00 22,200 22,200 22,200 0 0
28/05/2008 22,200 0.00 ■■ 0.00 22,200 22,200 22,200 0 0
27/05/2008 22,200 0.00 ■■ 0.00 22,200 22,200 22,200 0 0
26/05/2008 22,200 0.00 ■■ 0.00 22,200 22,200 22,200 50 1,110,000
23/05/2008 22,200 -0.40 ▼ -1.77 22,200 22,200 22,200 20 444,000
22/05/2008 22,600 -0.40 ▼ -1.74 22,600 22,600 22,600 2,010 45,426,000
21/05/2008 23,000 0.00 ■■ 0.00 22,600 23,000 22,600 18,090 416,070,000
20/05/2008 23,000 0.00 ■■ 0.00 22,600 23,000 22,600 28,260 649,980,000
19/05/2008 23,000 0.00 ■■ 0.00 22,600 23,300 22,600 2,430 55,890,000
16/05/2008 23,000 0.40 ▲ 1.77 22,200 23,000 22,200 53,310 1,226,130,000
15/05/2008 22,600 -0.40 ▼ -1.74 22,600 22,600 22,600 6,170 139,442,000
14/05/2008 23,000 -0.40 ▼ -1.71 23,000 23,000 23,000 50 1,150,000
13/05/2008 23,400 -0.40 ▼ -1.68 23,400 23,400 23,400 80 1,872,000
12/05/2008 23,800 -0.40 ▼ -1.65 23,800 23,800 23,800 550 13,090,000
09/05/2008 24,200 -0.40 ▼ -1.63 24,600 24,600 24,200 2,140 51,788,000
08/05/2008 24,600 -0.50 ▼ -1.99 24,600 24,600 24,600 20 492,000
07/05/2008 25,100 -0.50 ▼ -1.95 25,100 25,100 25,100 710 17,821,000
06/05/2008 25,600 -0.50 ▼ -1.92 25,600 26,500 25,600 23,200 593,920,000
05/05/2008 26,100 0.30 ▲ 1.16 25,400 26,200 25,300 17,470 455,967,000
29/04/2008 25,800 0.50 ▲ 1.98 25,800 25,800 25,300 30,690 791,802,000
28/04/2008 25,300 0.40 ▲ 1.61 25,300 25,300 25,300 12,290 310,937,000
25/04/2008 24,900 0.40 ▲ 1.63 24,300 24,900 24,300 4,790 119,271,000
24/04/2008 24,500 0.40 ▲ 1.66 23,700 24,500 23,700 11,590 283,955,000
23/04/2008 24,100 0.00 ■■ 0.00 24,500 24,500 23,700 22,450 541,045,000
22/04/2008 24,100 -0.30 ▼ -1.23 24,400 24,400 24,000 17,160 413,556,000
21/04/2008 24,400 0.00 ■■ 0.00 24,400 24,800 24,400 14,630 356,972,000
18/04/2008 24,400 -0.40 ▼ -1.61 25,100 25,100 24,400 12,700 309,880,000
17/04/2008 24,800 0.40 ▲ 1.64 24,100 24,800 24,100 28,870 715,976,000
16/04/2008 24,400 -0.40 ▼ -1.61 24,800 25,200 24,400 350 8,540,000
11/04/2008 24,800 -0.50 ▼ -1.98 24,800 24,800 24,800 600 14,880,000
10/04/2008 25,300 -0.50 ▼ -1.94 25,300 25,300 25,300 390 9,867,000
09/04/2008 25,800 0.00 ■■ 0.00 25,900 25,900 25,400 12,310 317,598,000
08/04/2008 25,800 0.50 ▲ 1.98 25,800 25,800 25,300 27,790 716,982,000
07/04/2008 25,300 0.40 ▲ 1.61 25,300 25,300 25,300 1,860 47,058,000
04/04/2008 24,900 0.20 ▲ 0.81 24,900 24,900 24,900 20 498,000
03/04/2008 24,700 0.20 ▲ 0.82 24,700 24,700 24,700 10 247,000
02/04/2008 24,500 0.20 ▲ 0.82 24,500 24,500 24,500 260 6,370,000
01/04/2008 24,300 0.20 ▲ 0.83 24,300 24,300 24,300 20 486,000
31/03/2008 24,100 0.20 ▲ 0.84 24,100 24,100 24,100 10,510 253,291,000
28/03/2008 23,900 0.20 ▲ 0.84 23,900 23,900 23,900 5,100 121,890,000
27/03/2008 23,700 0.20 ▲ 0.85 23,700 23,700 23,700 4,520 107,124,000
26/03/2008 23,500 0.60 ▲ 2.62 22,200 23,500 22,200 11,570 271,895,000
25/03/2008 22,900 -1.20 ▼ -4.98 23,000 23,000 22,900 9,910 226,939,000
24/03/2008 24,100 -1.20 ▼ -4.74 24,100 24,100 24,100 21,640 521,524,000
21/03/2008 25,300 -1.30 ▼ -4.89 25,600 25,700 25,300 3,100 78,430,000
20/03/2008 26,600 0.00 ■■ 0.00 27,400 27,400 26,500 25,680 683,088,000
19/03/2008 26,600 0.00 ■■ 0.00 26,100 27,000 26,100 20,370 541,842,000
18/03/2008 26,600 -1.40 ▼ -5.00 26,600 26,600 26,600 16,740 445,284,000
17/03/2008 28,000 -0.50 ▼ -1.75 28,000 28,000 27,200 44,500 1,246,000,000
14/03/2008 28,500 0.00 ■■ 0.00 28,500 28,700 28,500 23,140 659,490,000
13/03/2008 28,500 0.50 ▲ 1.79 29,000 29,000 28,100 19,570 557,745,000
12/03/2008 28,000 0.00 ■■ 0.00 27,300 29,400 27,300 28,050 785,400,000
11/03/2008 28,000 -1.00 ▼ -3.45 28,000 30,400 28,000 34,780 973,840,000
10/03/2008 29,000 0.60 ▲ 2.11 29,800 29,800 28,500 57,420 1,665,180,000
07/03/2008 28,400 1.30 ▲ 4.80 28,400 28,400 28,400 15,080 428,272,000
06/03/2008 27,100 1.20 ▲ 4.63 27,100 27,100 27,100 33,290 902,159,000
05/03/2008 25,900 -1.30 ▼ -4.78 25,900 25,900 25,900 22,360 579,124,000
04/03/2008 27,200 -1.40 ▼ -4.90 27,200 27,200 27,200 10,790 293,488,000
03/03/2008 28,600 -1.50 ▼ -4.98 29,000 29,000 28,600 12,230 349,778,000
29/02/2008 30,100 -1.50 ▼ -4.75 30,400 30,600 30,100 24,570 739,557,000
28/02/2008 31,600 -1.30 ▼ -3.95 32,900 33,000 31,600 12,950 409,220,000
27/02/2008 32,900 -1.40 ▼ -4.08 33,000 34,000 32,900 8,170 268,793,000
26/02/2008 34,300 -1.80 ▼ -4.99 36,100 36,300 34,300 12,860 441,098,000
25/02/2008 36,100 1.70 ▲ 4.94 34,600 36,100 34,600 22,230 802,503,000
22/02/2008 34,400 -0.70 ▼ -1.99 33,400 34,400 33,400 20,120 692,128,000
21/02/2008 35,100 -1.80 ▼ -4.88 35,100 35,100 35,100 3,040 106,704,000
20/02/2008 36,900 -1.90 ▼ -4.90 38,900 38,900 36,900 2,520 92,988,000
19/02/2008 38,800 0.00 ■■ 0.00 37,500 38,800 37,000 11,680 453,184,000
18/02/2008 38,800 -2.00 ▼ -4.90 39,000 39,000 38,800 9,480 367,824,000
15/02/2008 40,800 0.60 ▲ 1.49 40,000 40,800 39,500 14,400 587,520,000
14/02/2008 40,200 0.00 ■■ 0.00 41,800 41,900 40,100 10,040 403,608,000
13/02/2008 40,200 -1.80 ▼ -4.29 41,000 41,000 40,200 8,750 351,750,000
12/02/2008 42,000 0.00 ■■ 0.00 43,100 43,100 42,000 7,150 300,300,000
01/02/2008 42,000 2.00 ▲ 5.00 40,900 42,000 40,900 37,400 1,570,800,000
31/01/2008 40,000 -0.40 ▼ -0.99 38,600 40,000 38,600 9,960 398,400,000
30/01/2008 40,400 1.90 ▲ 4.94 40,200 40,400 40,000 21,110 852,844,000
29/01/2008 38,500 1.00 ▲ 2.67 37,500 38,500 37,000 12,820 493,570,000
28/01/2008 37,500 0.00 ■■ 0.00 37,000 37,500 36,500 1,570 58,875,000
25/01/2008 37,500 0.30 ▲ 0.81 35,700 37,900 35,700 6,040 226,500,000
24/01/2008 37,200 0.50 ▲ 1.36 36,200 38,000 36,200 10,900 405,480,000
23/01/2008 36,700 -1.80 ▼ -4.68 39,000 39,000 36,600 3,130 114,871,000
22/01/2008 38,500 -1.00 ▼ -2.53 38,000 38,500 38,000 14,310 550,935,000
21/01/2008 39,500 0.70 ▲ 1.80 39,500 39,500 39,000 10,040 396,580,000
18/01/2008 38,800 0.80 ▲ 2.11 38,500 38,800 38,000 13,120 509,056,000
17/01/2008 38,000 -0.30 ▼ -0.78 40,000 40,000 36,500 15,760 598,880,000
16/01/2008 44,100 2.10 ▲ 5.00 42,000 44,100 42,000 27,510 1,213,191,000
15/01/2008 42,000 -2.20 ▼ -4.98 42,000 42,000 42,000 10,360 435,120,000
14/01/2008 44,200 -2.30 ▼ -4.95 45,600 46,000 44,200 23,000 1,016,600,000
11/01/2008 46,500 0.10 ▲ 0.22 47,800 47,800 46,500 18,950 881,175,000
10/01/2008 46,400 -1.60 ▼ -3.33 46,200 46,500 46,000 8,420 390,688,000
09/01/2008 48,000 -0.50 ▼ -1.03 48,500 48,500 46,500 2,990 143,520,000
08/01/2008 48,500 0.90 ▲ 1.89 47,600 48,900 47,600 6,920 335,620,000
07/01/2008 47,600 -2.40 ▼ -4.80 47,600 48,000 47,500 17,270 822,052,000
04/01/2008 50,000 0.70 ▲ 1.42 50,500 50,500 50,000 3,770 188,500,000
03/01/2008 49,300 -0.70 ▼ -1.40 50,000 50,000 49,300 10,500 517,650,000
02/01/2008 50,000 -1.50 ▼ -2.91 52,000 52,000 50,000 12,820 641,000,000
28/12/2007 51,500 1.00 ▲ 1.98 50,500 51,500 50,500 7,200 370,800,000
27/12/2007 50,500 -0.50 ▼ -0.98 51,000 51,000 50,000 6,760 341,380,000
26/12/2007 51,000 1.60 ▲ 3.24 49,800 51,500 48,600 10,330 526,830,000
25/12/2007 49,400 0.20 ▲ 0.41 49,500 49,500 49,200 10,930 539,942,000
24/12/2007 49,200 -0.80 ▼ -1.60 50,000 51,000 49,200 7,210 354,732,000
21/12/2007 50,000 0.00 ■■ 0.00 49,100 50,000 49,100 7,280 364,000,000
20/12/2007 50,000 -1.00 ▼ -1.96 51,000 51,000 50,000 10,790 539,500,000
19/12/2007 51,000 2.00 ▲ 4.08 49,500 51,000 49,500 12,950 660,450,000
18/12/2007 49,000 -0.50 ▼ -1.01 48,000 49,000 48,000 4,190 205,310,000
17/12/2007 49,500 -0.50 ▼ -1.00 50,000 50,000 47,500 7,070 349,965,000
14/12/2007 50,000 0.00 ■■ 0.00 50,000 50,000 49,600 4,660 233,000,000
13/12/2007 50,000 0.50 ▲ 1.01 50,500 50,500 49,900 19,040 952,000,000
12/12/2007 49,500 -0.50 ▼ -1.00 50,000 50,500 49,500 8,500 420,750,000
11/12/2007 50,000 -1.50 ▼ -2.91 51,000 51,000 50,000 11,660 583,000,000
10/12/2007 51,500 -0.50 ▼ -0.96 52,000 52,000 51,500 13,390 689,585,000
07/12/2007 52,000 -0.50 ▼ -0.95 52,000 52,500 52,000 10,600 551,200,000
06/12/2007 52,500 -0.50 ▼ -0.94 52,500 53,000 52,500 5,580 292,950,000
05/12/2007 53,000 -0.50 ▼ -0.93 53,000 53,000 52,500 8,960 474,880,000
04/12/2007 53,500 -0.50 ▼ -0.93 52,500 53,500 52,500 7,800 417,300,000
03/12/2007 54,000 1.00 ▲ 1.89 52,000 54,000 52,000 1,680 90,720,000
30/11/2007 53,000 0.00 ■■ 0.00 53,000 53,000 52,000 14,000 742,000,000
29/11/2007 53,000 0.50 ▲ 0.95 52,500 53,000 52,000 10,340 548,020,000
28/11/2007 52,500 -0.50 ▼ -0.94 53,000 53,000 52,500 8,370 439,425,000
27/11/2007 53,000 0.00 ■■ 0.00 54,000 54,000 52,000 9,310 493,430,000
26/11/2007 53,000 2.00 ▲ 3.92 51,000 53,000 51,000 9,890 524,170,000
23/11/2007 51,000 -0.50 ▼ -0.97 52,000 52,000 51,000 20,130 1,026,630,000
22/11/2007 51,500 0.00 ■■ 0.00 51,500 52,000 51,500 6,230 320,845,000
21/11/2007 51,500 0.00 ■■ 0.00 51,000 51,500 51,000 23,630 1,216,945,000
20/11/2007 51,500 -1.00 ▼ -1.90 52,500 52,500 51,000 27,040 1,392,560,000
19/11/2007 52,500 -0.50 ▼ -0.94 53,000 53,000 52,500 6,640 348,600,000
16/11/2007 53,000 1.00 ▲ 1.92 52,000 53,000 52,000 5,500 291,500,000
15/11/2007 52,000 -1.00 ▼ -1.89 54,500 54,500 51,500 20,390 1,060,280,000
14/11/2007 53,000 2.50 ▲ 4.95 51,000 53,000 51,000 16,300 863,900,000
13/11/2007 50,500 -2.50 ▼ -4.72 51,000 51,500 50,500 24,720 1,248,360,000
12/11/2007 53,000 -2.00 ▼ -3.64 54,000 54,000 53,000 10,340 548,020,000
09/11/2007 55,000 0.00 ■■ 0.00 55,000 55,000 54,500 16,070 883,850,000
08/11/2007 55,000 0.00 ■■ 0.00 56,000 56,000 55,000 18,440 1,014,200,000
07/11/2007 55,000 1.50 ▲ 2.80 54,000 55,000 54,000 13,600 748,000,000
06/11/2007 53,500 -2.00 ▼ -3.60 53,500 54,500 53,500 36,310 1,942,585,000
05/11/2007 55,500 -1.50 ▼ -2.63 55,500 56,000 55,500 21,170 1,174,935,000
02/11/2007 57,000 -0.50 ▼ -0.87 56,500 57,000 56,500 14,370 819,090,000
01/11/2007 57,500 0.50 ▲ 0.88 58,000 58,000 57,000 20,080 1,154,600,000
31/10/2007 57,000 1.00 ▲ 1.79 56,000 57,000 56,000 25,510 1,454,070,000
30/10/2007 56,000 -1.00 ▼ -1.75 55,500 56,000 55,000 36,530 2,045,680,000
29/10/2007 57,000 -3.00 ▼ -5.00 57,000 57,000 57,000 31,710 1,807,470,000
26/10/2007 60,000 0.80 ▲ 1.35 61,000 61,000 60,000 113,260 6,795,600,000
25/10/2007 72,000 0.00 ■■ 0.00 70,500 72,000 70,000 71,260 5,130,720,000
24/10/2007 72,000 0.50 ▲ 0.70 70,500 72,000 70,000 71,260 5,130,720,000
23/10/2007 71,500 -2.00 ▼ -2.72 71,000 72,500 71,000 53,980 3,859,570,000
22/10/2007 73,500 0.00 ■■ 0.00 74,000 74,500 73,500 67,370 4,951,695,000
19/10/2007 73,500 3.00 ▲ 4.26 73,000 73,500 71,000 126,950 9,330,825,000
18/10/2007 70,500 -3.50 ▼ -4.73 73,000 73,000 70,500 92,620 6,529,710,000
17/10/2007 74,000 -3.00 ▼ -3.90 80,000 80,000 74,000 145,850 10,792,900,000
16/10/2007 77,000 3.50 ▲ 4.76 77,000 77,000 77,000 56,220 4,328,940,000
15/10/2007 73,500 3.50 ▲ 5.00 73,500 73,500 72,000 134,040 9,851,940,000
12/10/2007 70,000 2.00 ▲ 2.94 68,000 70,000 68,000 102,440 7,170,800,000
11/10/2007 68,000 1.50 ▲ 2.26 66,500 68,000 66,500 64,290 4,371,720,000
10/10/2007 66,500 0.00 ■■ 0.00 66,500 67,000 65,500 62,210 4,136,965,000
09/10/2007 66,500 0.00 ■■ 0.00 67,000 67,000 65,000 50,660 3,368,890,000
08/10/2007 66,500 -1.50 ▼ -2.21 68,000 68,000 65,000 49,210 3,272,465,000
05/10/2007 68,000 3.00 ▲ 4.62 68,000 68,000 68,000 56,790 3,861,720,000
04/10/2007 65,000 2.00 ▲ 3.17 63,500 65,000 63,000 47,280 3,073,200,000
03/10/2007 63,000 0.50 ▲ 0.80 62,000 63,000 61,500 50,120 3,157,560,000
02/10/2007 62,500 1.50 ▲ 2.46 63,000 63,000 61,000 65,870 4,116,875,000
01/10/2007 61,000 1.00 ▲ 1.67 60,000 61,000 59,500 76,850 4,687,850,000
28/09/2007 60,000 2.00 ▲ 3.45 59,000 60,000 58,000 24,400 1,464,000,000
27/09/2007 58,000 -0.50 ▼ -0.85 57,500 58,500 57,000 29,420 1,706,360,000
26/09/2007 58,500 -0.50 ▼ -0.85 59,000 59,000 58,000 36,860 2,156,310,000
25/09/2007 59,000 0.50 ▲ 0.85 59,000 59,000 58,500 39,930 2,355,870,000
24/09/2007 58,500 2.50 ▲ 4.46 57,000 58,500 56,500 40,140 2,348,190,000
21/09/2007 56,000 0.00 ■■ 0.00 56,000 56,000 55,500 27,110 1,518,160,000
20/09/2007 56,000 0.50 ▲ 0.90 55,500 56,000 55,500 21,830 1,222,480,000
19/09/2007 55,500 1.00 ▲ 1.83 56,000 56,000 54,000 32,690 1,814,295,000
18/09/2007 54,500 0.00 ■■ 0.00 55,000 55,000 54,500 10,310 561,895,000
17/09/2007 54,500 -1.00 ▼ -1.80 56,000 56,000 54,500 21,520 1,172,840,000
14/09/2007 55,500 1.00 ▲ 1.83 54,000 56,000 54,000 19,550 1,085,025,000
13/09/2007 54,500 -1.00 ▼ -1.80 54,000 54,500 54,000 15,230 830,035,000
12/09/2007 55,500 -1.50 ▼ -2.63 59,500 59,500 55,500 120,940 6,712,170,000
11/09/2007 57,000 2.50 ▲ 4.59 57,000 57,000 57,000 19,270 1,098,390,000
10/09/2007 54,500 2.50 ▲ 4.81 54,500 54,500 54,500 24,580 1,339,610,000
07/09/2007 52,000 1.00 ▲ 1.96 51,000 52,000 51,000 34,600 1,799,200,000
06/09/2007 51,000 0.00 ■■ 0.00 51,000 51,000 50,500 15,420 786,420,000
05/09/2007 51,000 0.00 ■■ 0.00 52,000 52,000 50,500 15,140 772,140,000
04/09/2007 51,000 1.00 ▲ 2.00 50,000 51,500 50,000 15,200 775,200,000
31/08/2007 50,000 0.00 ■■ 0.00 50,000 50,000 49,600 5,540 277,000,000
30/08/2007 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 5,400 270,000,000
29/08/2007 50,000 0.00 ■■ 0.00 50,500 50,500 50,000 7,400 370,000,000
28/08/2007 50,000 -1.00 ▼ -1.96 51,000 51,000 50,000 7,690 384,500,000
27/08/2007 51,000 0.00 ■■ 0.00 51,000 51,000 50,000 16,330 832,830,000
24/08/2007 51,000 0.50 ▲ 0.99 50,500 51,000 50,000 18,660 951,660,000
23/08/2007 50,500 -0.50 ▼ -0.98 50,000 51,000 50,000 11,100 560,550,000
22/08/2007 51,000 0.00 ■■ 0.00 51,000 51,000 50,500 3,920 199,920,000
21/08/2007 51,000 1.00 ▲ 2.00 50,000 51,000 50,000 10,180 519,180,000
20/08/2007 50,000 0.50 ▲ 1.01 50,500 50,500 50,000 6,900 345,000,000
17/08/2007 49,500 -1.00 ▼ -1.98 50,000 50,000 49,500 8,540 422,730,000
16/08/2007 50,500 0.50 ▲ 1.00 50,000 50,500 50,000 8,500 429,250,000
15/08/2007 50,000 -1.50 ▼ -2.91 51,500 51,500 50,000 5,610 280,500,000
14/08/2007 51,500 1.50 ▲ 3.00 50,000 51,500 50,000 4,600 236,900,000
13/08/2007 50,000 -2.50 ▼ -4.76 50,500 51,000 50,000 7,740 387,000,000
10/08/2007 52,500 0.00 ■■ 0.00 53,000 53,000 52,500 9,860 517,650,000
09/08/2007 52,500 1.00 ▲ 1.94 51,000 52,500 51,000 15,530 815,325,000
08/08/2007 51,500 -0.50 ▼ -0.96 51,000 51,500 51,000 3,880 199,820,000
07/08/2007 52,000 1.00 ▲ 1.96 51,000 52,000 51,000 9,400 488,800,000
06/08/2007 51,000 0.00 ■■ 0.00 51,000 51,000 50,500 14,130 720,630,000
03/08/2007 51,000 -2.00 ▼ -3.77 51,000 51,500 51,000 23,970 1,222,470,000
02/08/2007 53,000 0.00 ■■ 0.00 54,000 54,000 53,000 18,600 985,800,000
01/08/2007 53,000 0.50 ▲ 0.95 52,000 55,000 52,000 9,080 481,240,000
31/07/2007 52,500 -1.50 ▼ -2.78 53,000 53,000 52,500 11,310 593,775,000
30/07/2007 54,000 -1.00 ▼ -1.82 54,500 54,500 54,000 4,950 267,300,000
27/07/2007 55,000 -0.50 ▼ -0.90 55,000 55,000 55,000 9,410 517,550,000
26/07/2007 55,500 -0.50 ▼ -0.89 56,000 56,000 55,500 10,050 557,775,000
25/07/2007 56,000 -1.00 ▼ -1.75 56,500 56,500 55,500 4,610 258,160,000
24/07/2007 57,000 -1.00 ▼ -1.72 58,000 58,000 57,000 7,910 450,870,000
23/07/2007 58,000 -0.50 ▼ -0.85 59,000 59,000 58,000 10,730 622,340,000
20/07/2007 58,500 1.00 ▲ 1.74 59,000 59,000 58,500 20,240 1,184,040,000
19/07/2007 57,500 0.00 ■■ 0.00 58,000 58,000 57,500 6,130 352,475,000
18/07/2007 57,500 0.00 ■■ 0.00 57,500 57,500 57,000 13,300 764,750,000
17/07/2007 57,500 1.00 ▲ 1.77 56,500 57,500 56,500 7,080 407,100,000
16/07/2007 56,500 -1.50 ▼ -2.59 56,500 56,500 56,500 9,040 510,760,000
13/07/2007 58,000 0.00 ■■ 0.00 58,000 58,000 57,500 3,050 176,900,000
12/07/2007 58,000 -1.00 ▼ -1.69 59,000 59,000 57,000 17,010 986,580,000
11/07/2007 59,000 1.00 ▲ 1.72 59,000 59,000 58,500 19,980 1,178,820,000
10/07/2007 58,000 1.00 ▲ 1.75 57,500 58,000 57,500 19,540 1,133,320,000
09/07/2007 57,000 0.50 ▲ 0.88 56,000 57,000 56,000 5,780 329,460,000
06/07/2007 56,500 0.50 ▲ 0.89 56,000 56,500 56,000 5,160 291,540,000
05/07/2007 56,000 -1.00 ▼ -1.75 58,000 58,000 56,000 19,420 1,087,520,000
04/07/2007 57,000 2.50 ▲ 4.59 56,000 57,000 56,000 6,460 368,220,000
03/07/2007 54,500 -2.00 ▼ -3.54 54,000 54,500 54,000 27,620 1,505,290,000
02/07/2007 56,500 -2.50 ▼ -4.24 59,000 59,000 56,500 8,520 481,380,000
29/06/2007 59,000 0.00 ■■ 0.00 59,500 59,500 59,000 21,050 1,241,950,000
28/06/2007 59,000 -2.00 ▼ -3.28 61,000 61,000 59,000 25,450 1,501,550,000
27/06/2007 61,000 0.00 ■■ 0.00 61,000 61,500 61,000 11,760 717,360,000
26/06/2007 61,000 -1.00 ▼ -1.61 61,000 61,000 61,000 18,410 1,123,010,000
25/06/2007 62,000 -0.50 ▼ -0.80 62,500 62,500 62,000 17,760 1,101,120,000
22/06/2007 62,500 -0.50 ▼ -0.79 62,500 62,500 62,000 16,780 1,048,750,000
21/06/2007 63,000 -0.50 ▼ -0.79 63,000 63,500 63,000 31,910 2,010,330,000
20/06/2007 63,500 0.50 ▲ 0.79 63,000 63,500 63,000 36,080 2,291,080,000
19/06/2007 63,000 0.00 ■■ 0.00 63,000 63,000 63,000 46,600 2,935,800,000
18/06/2007 63,000 1.00 ▲ 1.61 63,000 63,000 63,000 23,770 1,497,510,000
15/06/2007 62,000 -1.50 ▼ -2.36 63,500 63,500 62,000 25,530 1,582,860,000
14/06/2007 63,500 1.50 ▲ 2.42 63,500 63,500 63,500 47,020 2,985,770,000
13/06/2007 62,000 0.50 ▲ 0.81 63,000 63,000 62,000 18,580 1,151,960,000
12/06/2007 61,500 0.50 ▲ 0.82 61,500 62,000 61,500 18,350 1,128,525,000
11/06/2007 61,000 -2.00 ▼ -3.17 63,000 63,000 61,000 13,180 803,980,000
08/06/2007 63,000 -1.00 ▼ -1.56 64,000 64,000 63,000 21,410 1,348,830,000
07/06/2007 64,000 0.00 ■■ 0.00 65,000 65,000 64,000 15,440 988,160,000
06/06/2007 64,000 2.00 ▲ 3.23 62,000 64,000 62,000 9,820 628,480,000
05/06/2007 62,000 -3.00 ▼ -4.62 62,500 62,500 62,000 26,500 1,643,000,000
04/06/2007 65,000 -1.00 ▼ -1.52 66,000 66,000 65,000 30,540 1,985,100,000
01/06/2007 66,000 1.00 ▲ 1.54 65,000 66,000 65,000 26,570 1,753,620,000
31/05/2007 65,000 -0.50 ▼ -0.76 64,500 65,000 64,500 30,780 2,000,700,000
30/05/2007 65,500 -2.50 ▼ -3.68 68,000 68,000 65,500 40,480 2,651,440,000
29/05/2007 68,000 -0.50 ▼ -0.73 69,000 70,000 68,000 60,130 4,088,840,000
28/05/2007 68,500 3.00 ▲ 4.58 68,500 68,500 68,500 39,830 2,728,355,000
25/05/2007 65,500 3.00 ▲ 4.80 65,500 65,500 61,500 44,720 2,929,160,000
24/05/2007 62,500 -1.00 ▼ -1.57 62,500 66,500 62,500 75,530 4,720,625,000
23/05/2007 63,500 3.00 ▲ 4.96 63,500 63,500 63,500 7,050 447,675,000
22/05/2007 60,500 2.50 ▲ 4.31 60,000 60,500 60,000 20,340 1,230,570,000
21/05/2007 58,000 1.50 ▲ 2.65 58,000 58,000 58,000 40,520 2,350,160,000
18/05/2007 56,500 0.50 ▲ 0.89 56,500 56,500 56,500 26,740 1,510,810,000
17/05/2007 56,000 0.00 ■■ 0.00 55,500 56,000 55,500 7,350 411,600,000
16/05/2007 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 14,300 800,800,000
15/05/2007 56,000 -0.50 ▼ -0.88 58,000 58,000 56,000 38,290 2,144,240,000
14/05/2007 56,500 2.00 ▲ 3.67 56,000 56,500 56,000 11,170 631,105,000
11/05/2007 54,500 1.50 ▲ 2.83 54,000 54,500 54,000 10,410 567,345,000
10/05/2007 53,000 -1.00 ▼ -1.85 54,000 54,000 53,000 3,650 193,450,000
09/05/2007 54,000 -2.00 ▼ -3.57 56,000 56,000 54,000 18,970 1,024,380,000
08/05/2007 56,000 2.00 ▲ 3.70 55,000 56,000 55,000 30,490 1,707,440,000
07/05/2007 54,000 1.50 ▲ 2.86 52,500 54,000 52,500 12,140 655,560,000
04/05/2007 52,500 -0.50 ▼ -0.94 52,000 52,500 52,000 15,530 815,325,000
03/05/2007 53,000 0.50 ▲ 0.95 52,500 53,000 52,500 10,360 549,080,000
02/05/2007 52,500 -2.00 ▼ -3.67 53,000 53,000 52,500 7,470 392,175,000
25/04/2007 54,500 1.50 ▲ 2.83 53,000 54,500 53,000 18,340 999,530,000
24/04/2007 53,000 -1.00 ▼ -1.85 51,500 53,000 51,500 24,740 1,311,220,000
23/04/2007 54,000 -2.50 ▼ -4.42 54,000 54,000 54,000 6,000 324,000,000
20/04/2007 56,500 0.00 ■■ 0.00 58,000 58,000 56,500 27,940 1,578,610,000
19/04/2007 56,500 0.00 ■■ 0.00 59,000 59,000 56,500 55,280 3,123,320,000
18/04/2007 56,500 2.50 ▲ 4.63 52,000 56,500 52,000 30,500 1,723,250,000
17/04/2007 54,000 -2.50 ▼ -4.42 54,500 54,500 54,000 5,650 305,100,000
16/04/2007 56,500 -2.50 ▼ -4.24 56,500 56,500 56,500 5,670 320,355,000
13/04/2007 59,000 -3.00 ▼ -4.84 59,000 59,000 59,000 12,160 717,440,000
12/04/2007 62,000 -3.00 ▼ -4.62 64,000 64,000 62,000 17,950 1,112,900,000
11/04/2007 65,000 -2.00 ▼ -2.99 66,500 66,500 65,000 17,870 1,161,550,000
10/04/2007 67,000 0.00 ■■ 0.00 67,000 67,000 67,000 12,860 861,620,000
09/04/2007 67,000 -1.00 ▼ -1.47 69,500 69,500 67,000 16,320 1,093,440,000
06/04/2007 68,000 -2.00 ▼ -2.86 70,000 70,000 68,000 25,610 1,741,480,000
05/04/2007 70,000 -0.50 ▼ -0.71 70,500 70,500 70,000 30,190 2,113,300,000
04/04/2007 70,500 3.00 ▲ 4.44 67,500 70,500 67,500 15,920 1,122,360,000
03/04/2007 67,500 -2.00 ▼ -2.88 67,500 67,500 67,500 35,040 2,365,200,000
02/04/2007 69,500 -3.50 ▼ -4.79 69,500 69,500 69,500 22,970 1,596,415,000
30/03/2007 73,000 1.50 ▲ 2.10 75,000 75,000 73,000 78,020 5,695,460,000
29/03/2007 71,500 3.00 ▲ 4.38 71,500 71,500 71,500 10,620 759,330,000
28/03/2007 68,500 -3.50 ▼ -4.86 68,500 68,500 68,500 38,980 2,670,130,000
27/03/2007 72,000 -3.50 ▼ -4.64 72,000 72,000 72,000 15,100 1,087,200,000
26/03/2007 75,500 -3.50 ▼ -4.43 75,500 75,500 75,500 28,410 2,144,955,000
23/03/2007 79,000 -0.50 ▼ -0.63 76,500 79,000 76,500 42,990 3,396,210,000
22/03/2007 79,500 -4.00 ▼ -4.79 79,500 79,500 79,500 45,280 3,599,760,000
21/03/2007 83,500 3.00 ▲ 3.73 84,500 84,500 83,500 177,100 14,787,850,000
20/03/2007 80,500 3.50 ▲ 4.55 80,500 80,500 80,500 55,950 4,503,975,000
19/03/2007 77,000 3.50 ▲ 4.76 77,000 77,000 77,000 17,800 1,370,600,000
16/03/2007 73,500 0.00 ■■ 0.00 70,000 73,500 70,000 98,740 7,257,390,000
15/03/2007 73,500 -3.50 ▼ -4.55 73,500 73,500 73,500 10,050 738,675,000
14/03/2007 77,000 -4.00 ▼ -4.94 77,000 81,000 77,000 17,650 1,359,050,000
13/03/2007 81,000 0.00 ■■ 0.00 81,000 82,000 81,000 79,490 6,438,690,000
12/03/2007 81,000 3.50 ▲ 4.52 81,000 81,000 81,000 92,860 7,521,660,000
09/03/2007 77,500 3.50 ▲ 4.73 77,000 77,500 77,000 62,580 4,849,950,000
08/03/2007 74,000 -2.00 ▼ -2.63 76,000 76,000 73,000 163,130 12,071,620,000
07/03/2007 76,000 3.50 ▲ 4.83 76,000 76,000 76,000 20,250 1,539,000,000
06/03/2007 72,500 3.00 ▲ 4.32 72,500 72,500 72,500 13,750 996,875,000
05/03/2007 69,500 3.00 ▲ 4.51 69,500 69,500 69,500 16,200 1,125,900,000
02/03/2007 66,500 3.00 ▲ 4.72 66,500 66,500 66,500 27,600 1,835,400,000
01/03/2007 63,500 3.00 ▲ 4.96 63,500 63,500 63,500 58,180 3,694,430,000
28/02/2007 60,500 2.50 ▲ 4.31 60,500 60,500 60,500 19,400 1,173,700,000
27/02/2007 58,000 2.50 ▲ 4.50 58,000 58,000 58,000 16,960 983,680,000
26/02/2007 55,500 2.50 ▲ 4.72 55,500 55,500 55,500 35,900 1,992,450,000
15/02/2007 53,000 2.50 ▲ 4.95 53,000 53,000 52,000 27,230 1,443,190,000
14/02/2007 50,500 2.00 ▲ 4.12 50,500 50,500 49,000 70,240 3,547,120,000
13/02/2007 48,500 0.50 ▲ 1.04 48,500 48,500 48,500 41,270 2,001,595,000
12/02/2007 48,000 0.00 ■■ 0.00 47,500 48,000 47,500 19,530 937,440,000
09/02/2007 48,000 -0.50 ▼ -1.03 48,000 49,000 48,000 31,900 1,531,200,000
08/02/2007 48,500 0.00 ■■ 0.00 48,500 50,000 48,500 61,120 2,964,320,000
07/02/2007 48,500 2.00 ▲ 4.30 48,500 48,500 47,000 37,950 1,840,575,000
06/02/2007 46,500 -0.50 ▼ -1.06 46,500 46,500 46,000 27,100 1,260,150,000
05/02/2007 47,000 -1.00 ▼ -2.08 47,000 47,000 46,100 23,280 1,094,160,000
02/02/2007 48,000 0.50 ▲ 1.05 48,000 48,000 48,000 1,300 62,400,000
01/02/2007 48,500 -0.40 ▼ -0.82 48,500 48,500 48,500 10,350 501,975,000
31/01/2007 48,900 -0.10 ▼ -0.20 48,500 48,900 48,500 17,720 866,508,000
30/01/2007 49,000 0.00 ■■ 0.00 49,000 49,000 49,000 9,530 466,970,000
29/01/2007 49,000 0.00 ■■ 0.00 49,000 49,000 49,000 12,960 635,040,000
26/01/2007 49,000 1.50 ▲ 3.16 49,800 49,800 49,000 17,250 845,250,000
25/01/2007 47,500 0.00 ■■ 0.00 47,500 47,500 47,500 14,390 683,525,000
24/01/2007 47,500 0.50 ▲ 1.06 48,000 48,000 47,000 8,140 386,650,000
23/01/2007 47,000 -0.50 ▼ -1.05 47,500 47,500 47,000 12,950 608,650,000
22/01/2007 47,500 -0.50 ▼ -1.04 48,000 48,000 47,500 9,130 433,675,000
19/01/2007 48,000 0.00 ■■ 0.00 48,000 50,000 48,000 15,660 751,680,000
18/01/2007 48,000 1.50 ▲ 3.23 44,500 48,000 44,500 3,010 144,480,000
17/01/2007 46,500 0.40 ▲ 0.87 46,100 46,500 46,100 9,750 453,375,000
16/01/2007 46,100 -0.90 ▼ -1.91 47,000 47,000 46,100 6,590 303,799,000
15/01/2007 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 27,800 1,306,600,000
12/01/2007 47,000 -0.90 ▼ -1.88 47,900 47,900 47,000 18,800 883,600,000
11/01/2007 47,900 -1.00 ▼ -2.04 49,000 49,000 47,900 5,520 264,408,000
10/01/2007 48,900 0.00 ■■ 0.00 48,000 48,900 47,000 12,600 616,140,000
09/01/2007 48,900 -0.60 ▼ -1.21 49,500 49,500 48,600 5,670 277,263,000
08/01/2007 49,500 -0.50 ▼ -1.00 50,000 50,000 49,000 30,350 1,502,325,000
05/01/2007 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 26,820 1,341,000,000
04/01/2007 50,000 2.00 ▲ 4.17 50,000 50,000 49,600 9,540 477,000,000
03/01/2007 48,000 -2.00 ▼ -4.00 48,000 48,000 47,600 25,400 1,219,200,000
02/01/2007 50,000 -2.00 ▼ -3.85 50,000 52,000 50,000 11,100 555,000,000
29/12/2006 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 26,560 1,381,120,000
28/12/2006 52,000 2.20 ▲ 4.42 52,000 52,000 52,000 24,650 1,281,800,000
27/12/2006 49,800 2.30 ▲ 4.84 0 49,800 49,000 1,500 74,700,000
26/12/2006 47,500 -2.40 ▼ -4.81 47,500 47,500 47,500 47,410 2,251,975,000
25/12/2006 49,900 -2.60 ▼ -4.95 49,900 49,900 49,900 9,900 494,010,000
22/12/2006 52,500 -2.50 ▼ -4.55 52,500 52,500 52,500 9,350 490,875,000
21/12/2006 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 2,000 110,000,000
01/01/1970 79,400 0.00 ■■ 0.00 79,400 0 0 0 0
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
  • Nơi mua bán cổ phiếu OTC
  • Thông tin cổ phiếu OTC
  • IR online
  • Thông tin doanh nghiệp
  • Tin tức tài chính, chứng khoán
  • The Marketplace for Alternative Investments
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp