Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP Dược Phẩm OPC
OPC Pharmaceutical Joint Stock Company
Mã CK:      OPC      23      ■■ 0 (0%)      (cập nhật 10:45 01/01/1970)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Dược phẩm - Sinh hóa phẩm
Website: www.opcpharma.com
OPC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
19/11/2024 23,000 0.00 ■■ 0.00 23,000 23,600 23,000 40 920,000
15/11/2024 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 10 230,000
14/11/2024 23,000 -0.80 ▼ -3.48 23,800 23,050 23,000 240 5,520,000
12/11/2024 23,800 0.90 ▲ 3.78 22,900 23,800 23,000 50 1,190,000
11/11/2024 22,900 -0.10 ▼ -0.44 23,000 22,900 22,700 60 1,374,000
08/11/2024 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 70 1,610,000
07/11/2024 23,000 -0.05 ▼ -0.22 23,050 23,200 23,000 380 8,740,000
06/11/2024 23,050 0.05 ▲ 0.22 23,000 23,050 23,050 20 461,000
05/11/2024 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 140 3,220,000
04/11/2024 23,000 -0.15 ▼ -0.65 23,150 23,150 23,000 250 5,750,000
01/11/2024 23,150 -0.50 ▼ -2.16 23,650 23,150 23,100 30 694,500
30/10/2024 23,650 -0.25 ▼ -1.06 23,900 23,650 23,650 10 236,500
29/10/2024 23,900 0.80 ▲ 3.35 23,100 23,900 23,900 210 5,019,000
28/10/2024 23,100 -0.50 ▼ -2.16 23,600 23,150 23,100 160 3,696,000
25/10/2024 23,600 0.20 ▲ 0.85 23,400 23,600 23,400 11,530 272,108,000
24/10/2024 23,400 -0.20 ▼ -0.85 23,600 23,400 23,400 40 936,000
23/10/2024 23,600 -0.20 ▼ -0.85 23,800 23,800 23,600 180 4,248,000
22/10/2024 23,800 -0.10 ▼ -0.42 23,900 23,800 23,800 60 1,428,000
21/10/2024 23,900 0.10 ▲ 0.42 23,800 23,900 23,800 140 3,346,000
18/10/2024 23,800 0.20 ▲ 0.84 23,600 23,800 23,800 30 714,000
17/10/2024 23,600 0.05 ▲ 0.21 23,550 23,600 23,550 130 3,068,000
16/10/2024 23,550 0.00 ■■ 0.00 23,550 23,550 23,500 200 4,710,000
15/10/2024 23,550 0.05 ▲ 0.21 23,500 23,550 23,550 170 4,003,500
14/10/2024 23,500 0.20 ▲ 0.85 23,300 23,500 23,500 50 1,175,000
11/10/2024 23,300 -0.65 ▼ -2.79 23,950 24,000 23,300 900 20,970,000
10/10/2024 23,950 0.05 ▲ 0.21 23,900 23,950 23,800 2,450 58,677,500
09/10/2024 23,900 0.00 ■■ 0.00 23,900 24,000 23,900 30 717,000
08/10/2024 23,900 0.00 ■■ 0.00 23,900 23,900 23,850 360 8,604,000
07/10/2024 23,900 0.60 ▲ 2.51 23,300 23,900 23,900 290 6,931,000
04/10/2024 23,300 -0.60 ▼ -2.58 23,900 23,350 23,300 110 2,563,000
03/10/2024 23,900 0.30 ▲ 1.26 23,600 23,900 23,900 100 2,390,000
02/10/2024 23,600 0.30 ▲ 1.27 23,300 23,600 23,600 10 236,000
01/10/2024 23,300 -0.65 ▼ -2.79 23,950 23,300 23,300 10 233,000
27/09/2024 23,950 0.00 ■■ 0.00 23,950 23,950 23,900 530 12,693,500
26/09/2024 23,950 0.00 ■■ 0.00 23,950 23,950 23,950 80 1,916,000
25/09/2024 23,950 -0.05 ▼ -0.21 24,000 23,950 23,600 70 1,676,500
24/09/2024 24,000 0.10 ▲ 0.42 23,900 24,000 24,000 460 11,040,000
23/09/2024 23,900 0.35 ▲ 1.46 23,550 24,000 23,900 1,850 44,215,000
20/09/2024 23,550 -0.35 ▼ -1.49 23,900 24,000 23,550 360 8,478,000
19/09/2024 23,900 0.30 ▲ 1.26 23,600 24,000 23,900 1,040 24,856,000
18/09/2024 23,600 -0.30 ▼ -1.27 23,900 23,600 23,550 40 944,000
17/09/2024 23,900 -0.10 ▼ -0.42 24,000 24,000 23,900 70 1,673,000
16/09/2024 24,000 -0.10 ▼ -0.42 24,100 24,000 23,500 90 2,160,000
13/09/2024 24,100 -0.10 ▼ -0.41 24,200 24,100 23,450 1,110 26,751,000
12/09/2024 24,200 0.70 ▲ 2.89 23,500 24,200 24,200 10 242,000
11/09/2024 23,500 -0.40 ▼ -1.70 23,900 23,850 23,500 100 2,350,000
10/09/2024 23,900 -0.05 ▼ -0.21 23,950 24,000 23,900 100 2,390,000
09/09/2024 23,950 0.65 ▲ 2.71 23,300 24,000 23,950 710 17,004,500
06/09/2024 23,300 -0.50 ▼ -2.15 23,800 23,500 23,100 470 10,951,000
05/09/2024 23,800 0.20 ▲ 0.84 23,600 24,000 23,800 30 714,000
04/09/2024 23,600 -0.30 ▼ -1.27 23,900 23,900 23,100 1,180 27,848,000
30/08/2024 23,900 0.35 ▲ 1.46 23,550 23,900 23,900 10 239,000
29/08/2024 23,550 0.05 ▲ 0.21 23,500 24,000 23,550 490 11,539,500
27/08/2024 23,500 -0.10 ▼ -0.43 23,600 23,500 23,350 40 940,000
26/08/2024 23,600 0.20 ▲ 0.85 23,400 25,000 23,500 1,540 36,344,000
23/08/2024 23,400 -0.60 ▼ -2.56 24,000 24,000 23,200 320 7,488,000
22/08/2024 24,000 0.50 ▲ 2.08 23,500 24,000 23,550 810 19,440,000
21/08/2024 23,500 -0.35 ▼ -1.49 23,850 23,850 23,100 160 3,760,000
19/08/2024 23,850 0.05 ▲ 0.21 23,800 23,850 23,850 50 1,192,500
16/08/2024 23,800 0.00 ■■ 0.00 23,800 24,000 23,500 750 17,850,000
15/08/2024 23,800 -0.10 ▼ -0.42 23,900 23,800 23,800 10 238,000
14/08/2024 23,900 0.30 ▲ 1.26 23,600 23,900 23,900 40 956,000
13/08/2024 23,600 -0.30 ▼ -1.27 23,900 23,600 23,600 1,510 35,636,000
12/08/2024 23,900 0.00 ■■ 0.00 23,900 23,900 23,900 30 717,000
09/08/2024 23,900 0.00 ■■ 0.00 23,900 23,900 23,650 900 21,510,000
08/08/2024 23,900 0.00 ■■ 0.00 23,900 23,900 23,500 60 1,434,000
07/08/2024 23,900 -0.05 ▼ -0.21 23,950 23,950 23,900 150 3,585,000
06/08/2024 23,950 0.00 ■■ 0.00 23,950 23,950 23,950 160 3,832,000
05/08/2024 23,950 0.15 ▲ 0.63 23,800 23,950 23,600 940 22,513,000
02/08/2024 23,800 0.15 ▲ 0.63 23,650 23,800 23,600 1,270 30,226,000
01/08/2024 23,650 -0.45 ▼ -1.90 24,100 24,000 23,650 690 16,318,500
31/07/2024 24,100 -0.35 ▼ -1.45 24,450 24,250 23,700 620 14,942,000
30/07/2024 24,450 0.10 ▲ 0.41 24,350 24,450 23,700 1,310 32,029,500
29/07/2024 24,350 0.90 ▲ 3.70 23,450 24,350 23,500 330 8,035,500
26/07/2024 23,450 -0.35 ▼ -1.49 23,800 23,800 23,450 840 19,698,000
25/07/2024 23,800 0.00 ■■ 0.00 23,800 23,800 23,100 750 17,850,000
24/07/2024 23,800 0.05 ▲ 0.21 23,750 23,800 23,600 650 15,470,000
23/07/2024 23,750 0.35 ▲ 1.47 23,400 23,750 23,400 320 7,600,000
22/07/2024 23,400 -1.10 ▼ -4.70 24,500 24,450 23,300 690 16,146,000
19/07/2024 24,500 -0.40 ▼ -1.63 24,900 24,850 23,900 530 12,985,000
18/07/2024 24,900 -0.65 ▼ -2.61 25,550 25,700 24,000 2,010 50,049,000
17/07/2024 25,550 0.00 ■■ 0.00 25,550 27,000 25,500 2,460 62,853,000
16/07/2024 25,550 1.65 ▲ 6.46 23,900 25,550 23,900 5,250 134,137,500
15/07/2024 23,900 0.00 ■■ 0.00 23,900 23,900 23,600 380 9,082,000
12/07/2024 23,900 0.00 ■■ 0.00 23,900 23,900 23,500 530 12,667,000
11/07/2024 23,900 0.00 ■■ 0.00 23,900 23,900 23,900 60 1,434,000
10/07/2024 23,900 -0.10 ▼ -0.42 24,000 23,900 23,900 150 3,585,000
09/07/2024 24,000 0.40 ▲ 1.67 23,600 24,000 23,950 90 2,160,000
08/07/2024 23,600 -0.35 ▼ -1.48 23,950 23,950 23,600 210 4,956,000
05/07/2024 23,950 -0.05 ▼ -0.21 24,000 24,000 23,950 50 1,197,500
04/07/2024 24,000 0.00 ■■ 0.00 24,000 24,200 23,500 530 12,720,000
03/07/2024 24,000 -0.30 ▼ -1.25 24,300 24,500 24,000 340 8,160,000
02/07/2024 24,300 0.30 ▲ 1.23 24,000 25,150 24,150 280 6,804,000
01/07/2024 24,000 -0.50 ▼ -2.08 24,500 24,500 23,200 140 3,360,000
28/06/2024 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 10 245,000
27/06/2024 24,500 0.00 ■■ 0.00 24,500 24,500 23,000 350 8,575,000
26/06/2024 24,500 0.50 ▲ 2.04 24,000 24,850 24,300 290 7,105,000
25/06/2024 24,000 -0.05 ▼ -0.21 24,050 24,200 24,000 60 1,440,000
24/06/2024 24,050 -0.40 ▼ -1.66 24,450 24,100 24,000 80 1,924,000
21/06/2024 24,450 -0.05 ▼ -0.20 24,500 24,600 24,450 500 12,225,000
20/06/2024 24,500 -0.25 ▼ -1.02 24,750 24,900 24,500 130 3,185,000
19/06/2024 24,750 0.05 ▲ 0.20 24,700 24,750 24,200 890 22,027,500
18/06/2024 24,700 0.50 ▲ 2.02 24,200 24,700 24,200 160 3,952,000
17/06/2024 24,200 -0.60 ▼ -2.48 24,800 24,600 24,200 260 6,292,000
14/06/2024 24,800 -0.05 ▼ -0.20 24,850 24,850 24,600 460 11,408,000
13/06/2024 24,850 -0.05 ▼ -0.20 24,900 24,900 24,800 40 994,000
12/06/2024 24,900 0.45 ▲ 1.81 24,450 24,950 24,000 890 22,161,000
11/06/2024 24,450 -0.05 ▼ -0.20 24,500 24,800 24,000 290 7,090,500
10/06/2024 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 430 10,535,000
07/06/2024 24,500 1.05 ▲ 4.29 23,450 24,550 23,550 960 23,520,000
06/06/2024 23,450 -0.55 ▼ -2.35 24,000 24,000 23,450 140 3,283,000
05/06/2024 24,000 0.05 ▲ 0.21 23,950 24,100 23,950 1,420 34,080,000
04/06/2024 23,950 0.05 ▲ 0.21 23,900 24,000 22,900 330 7,903,500
03/06/2024 23,900 -0.10 ▼ -0.42 24,000 24,000 23,900 110 2,629,000
31/05/2024 24,000 0.60 ▲ 2.50 23,400 24,000 23,000 900 21,600,000
30/05/2024 23,400 0.00 ■■ 0.00 23,400 23,950 23,400 110 2,574,000
29/05/2024 23,400 0.00 ■■ 0.00 23,400 23,500 23,400 270 6,318,000
28/05/2024 23,400 0.05 ▲ 0.21 23,350 23,500 23,200 550 12,870,000
27/05/2024 23,350 -0.15 ▼ -0.64 23,500 23,600 23,350 430 10,040,500
24/05/2024 23,500 0.00 ■■ 0.00 23,500 23,500 22,900 1,060 24,910,000
23/05/2024 23,500 0.05 ▲ 0.21 23,450 23,500 23,450 180 4,230,000
22/05/2024 23,450 0.15 ▲ 0.64 23,300 23,450 23,300 570 13,366,500
21/05/2024 23,300 -0.20 ▼ -0.86 23,500 23,300 22,150 220 5,126,000
20/05/2024 23,500 0.05 ▲ 0.21 23,450 23,500 23,200 400 9,400,000
17/05/2024 23,450 0.00 ■■ 0.00 23,450 23,800 23,100 140 3,283,000
16/05/2024 23,450 -0.50 ▼ -2.13 23,950 23,500 23,450 110 2,579,500
15/05/2024 23,950 0.00 ■■ 0.00 23,950 23,950 22,950 260 6,227,000
14/05/2024 23,950 0.15 ▲ 0.63 23,800 24,000 23,800 160 3,832,000
13/05/2024 23,800 -0.10 ▼ -0.42 23,900 24,200 23,800 340 8,092,000
10/05/2024 25,400 -0.10 ▼ -0.39 25,500 25,500 25,350 260,000 6,604,000,000
09/05/2024 25,500 0.00 ■■ 0.00 25,500 25,500 24,000 200 5,100,000
08/05/2024 25,500 -0.10 ▼ -0.39 25,600 25,550 24,700 640 16,320,000
02/05/2024 24,500 -0.20 ▼ -0.82 24,700 24,500 24,500 10 245,000
26/04/2024 24,700 0.00 ■■ 0.00 24,700 24,700 24,650 280 6,916,000
25/04/2024 24,700 0.00 ■■ 0.00 24,700 24,700 23,850 130 3,211,000
24/04/2024 24,700 0.00 ■■ 0.00 24,700 24,700 24,500 420 10,374,000
23/04/2024 24,700 0.00 ■■ 0.00 24,700 24,700 24,700 40 988,000
22/04/2024 24,700 -0.10 ▼ -0.40 24,800 24,700 24,000 740 18,278,000
19/04/2024 24,800 -0.10 ▼ -0.40 24,900 24,800 24,800 380 9,424,000
17/04/2024 24,900 -0.10 ▼ -0.40 25,000 25,000 24,900 70 1,743,000
16/04/2024 25,000 0.00 ■■ 0.00 25,000 25,000 24,100 170 4,250,000
15/04/2024 25,000 1.00 ▲ 4.00 24,000 25,650 23,900 520 13,000,000
12/04/2024 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 240 5,760,000
11/04/2024 24,000 0.40 ▲ 1.67 23,600 24,000 23,900 560 13,440,000
10/04/2024 23,600 0.10 ▲ 0.42 23,500 23,600 23,450 650 15,340,000
09/04/2024 23,500 0.00 ■■ 0.00 23,500 23,700 23,200 300 7,050,000
08/04/2024 23,500 0.00 ■■ 0.00 23,500 24,000 23,500 110 2,585,000
05/04/2024 23,500 -0.30 ▼ -1.28 23,800 23,500 23,500 20 470,000
04/04/2024 23,800 0.30 ▲ 1.26 23,500 23,800 23,500 450 10,710,000
03/04/2024 23,500 0.45 ▲ 1.91 23,050 23,500 23,000 270 6,345,000
02/04/2024 23,050 -0.45 ▼ -1.95 23,500 23,350 23,000 340 7,837,000
01/04/2024 23,500 0.00 ■■ 0.00 23,500 23,500 23,000 670 15,745,000
29/03/2024 23,500 0.00 ■■ 0.00 23,500 23,500 23,350 1,080 25,380,000
28/03/2024 23,500 0.00 ■■ 0.00 23,500 23,500 23,200 590 13,865,000
27/03/2024 23,500 -0.50 ▼ -2.13 24,000 23,650 23,500 80 1,880,000
26/03/2024 24,000 0.00 ■■ 0.00 24,000 24,400 23,500 1,970 47,280,000
25/03/2024 24,000 0.10 ▲ 0.42 23,900 24,000 22,800 480 11,520,000
22/03/2024 23,900 0.00 ■■ 0.00 23,900 24,000 23,900 160 3,824,000
21/03/2024 23,900 0.60 ▲ 2.51 23,300 24,000 23,300 1,200 28,680,000
20/03/2024 23,300 0.15 ▲ 0.64 23,150 23,500 23,200 120 2,796,000
19/03/2024 23,150 0.00 ■■ 0.00 23,150 23,150 23,100 500 11,575,000
18/03/2024 23,150 0.00 ■■ 0.00 23,150 23,500 23,100 750 17,362,500
15/03/2024 23,150 -0.05 ▼ -0.22 23,200 23,200 23,100 620 14,353,000
14/03/2024 23,200 0.00 ■■ 0.00 23,200 23,500 23,200 120 2,784,000
13/03/2024 23,200 0.00 ■■ 0.00 23,200 23,200 23,150 780 18,096,000
12/03/2024 23,200 0.00 ■■ 0.00 23,200 23,200 23,100 430 9,976,000
11/03/2024 23,200 0.00 ■■ 0.00 23,200 23,200 23,150 470 10,904,000
08/03/2024 23,200 0.00 ■■ 0.00 23,200 23,200 23,200 620 14,384,000
07/03/2024 23,200 0.15 ▲ 0.65 23,050 23,200 23,100 270 6,264,000
06/03/2024 23,200 0.00 ■■ 0.00 23,200 23,200 23,150 50 1,160,000
05/03/2024 23,200 0.20 ▲ 0.86 23,000 23,200 23,050 690 16,008,000
04/03/2024 23,000 -0.25 ▼ -1.09 23,250 23,200 23,000 730 16,790,000
01/03/2024 23,250 0.10 ▲ 0.43 23,150 23,250 23,100 1,530 35,572,500
29/02/2024 23,150 -0.05 ▼ -0.22 23,200 23,200 23,050 80 1,852,000
28/02/2024 23,200 0.20 ▲ 0.86 23,000 23,200 23,100 530 12,296,000
27/02/2024 23,000 0.00 ■■ 0.00 23,000 23,200 23,000 450 10,350,000
26/02/2024 23,000 0.00 ■■ 0.00 23,000 23,050 23,000 300 6,900,000
23/02/2024 23,000 -0.10 ▼ -0.43 23,100 23,150 23,000 500 11,500,000
22/02/2024 23,100 0.00 ■■ 0.00 23,100 23,200 23,100 1,030 23,793,000
21/02/2024 23,100 -0.05 ▼ -0.22 23,150 23,150 23,100 110 2,541,000
20/02/2024 23,150 0.15 ▲ 0.65 23,000 23,150 23,000 180 4,167,000
19/02/2024 23,000 0.00 ■■ 0.00 23,000 23,150 23,000 760 17,480,000
16/02/2024 23,000 -0.15 ▼ -0.65 23,150 23,200 23,000 300 6,900,000
15/02/2024 23,150 0.10 ▲ 0.43 23,050 23,150 22,450 130 3,009,500
07/02/2024 23,050 0.00 ■■ 0.00 23,050 23,450 23,050 440 10,142,000
06/02/2024 23,050 0.05 ▲ 0.22 23,000 23,050 23,000 100 2,305,000
05/02/2024 23,000 -0.15 ▼ -0.65 23,150 23,050 23,000 370 8,510,000
02/02/2024 23,150 0.10 ▲ 0.43 23,050 23,150 23,150 110 2,546,500
01/02/2024 23,050 0.05 ▲ 0.22 23,000 23,200 22,400 710 16,365,500
31/01/2024 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 210 4,830,000
30/01/2024 23,000 0.00 ■■ 0.00 23,000 23,050 23,000 220 5,060,000
29/01/2024 23,000 0.05 ▲ 0.22 22,950 23,150 23,000 1,120 25,760,000
19/01/2024 23,000 0.05 ▲ 0.22 22,950 23,000 22,950 510 11,730,000
18/01/2024 22,950 -0.10 ▼ -0.44 23,050 23,000 22,950 130 2,983,500
17/01/2024 23,050 0.05 ▲ 0.22 23,000 23,050 22,800 1,490 34,344,500
16/01/2024 23,000 0.00 ■■ 0.00 23,000 23,000 22,800 60 1,380,000
15/01/2024 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 10 230,000
12/01/2024 23,000 -0.10 ▼ -0.43 23,100 23,000 23,000 90 2,070,000
11/01/2024 23,100 -0.10 ▼ -0.43 23,200 23,100 22,900 160 3,696,000
10/01/2024 23,200 -0.10 ▼ -0.43 23,300 23,200 22,900 20 464,000
09/01/2024 23,300 0.45 ▲ 1.93 22,850 23,300 22,700 210 4,893,000
08/01/2024 22,850 -0.30 ▼ -1.31 23,150 23,150 22,850 730 16,680,500
05/01/2024 23,150 0.10 ▲ 0.43 23,050 23,200 23,100 200 4,630,000
04/01/2024 23,050 0.10 ▲ 0.43 22,950 23,050 23,000 110 2,535,500
03/01/2024 22,950 0.05 ▲ 0.22 22,900 22,950 22,950 40 918,000
02/01/2024 22,900 -1.10 ▼ -4.80 24,000 23,850 22,850 100 2,290,000
29/12/2023 24,000 0.35 ▲ 1.46 23,650 24,000 23,450 1,110 26,640,000
27/12/2023 23,650 0.50 ▲ 2.11 23,150 23,650 22,800 180 4,257,000
26/12/2023 23,150 -0.05 ▼ -0.22 23,200 23,150 22,650 530 12,269,500
25/12/2023 23,200 -0.05 ▼ -0.22 23,250 23,200 22,700 180 4,176,000
22/12/2023 23,250 -0.65 ▼ -2.80 23,900 23,250 22,600 100 2,325,000
21/12/2023 23,900 0.60 ▲ 2.51 23,300 23,900 22,550 290 6,931,000
20/12/2023 23,300 -0.10 ▼ -0.43 23,400 23,400 22,750 240 5,592,000
19/12/2023 23,400 0.10 ▲ 0.43 23,300 23,400 22,950 90 2,106,000
18/12/2023 23,300 -1.70 ▼ -7.30 25,000 24,000 23,300 880 20,504,000
15/12/2023 25,000 1.00 ▲ 4.00 24,000 25,600 24,000 5,550 138,750,000
14/12/2023 24,000 1.00 ▲ 4.17 23,000 24,000 23,200 2,390 57,360,000
13/12/2023 24,000 1.00 ▲ 4.17 23,000 0 0 2,380 57,120,000
12/12/2023 23,000 0.05 ▲ 0.22 22,950 23,000 22,900 500 11,500,000
11/12/2023 22,950 0.05 ▲ 0.22 22,900 22,950 22,950 260 5,967,000
08/12/2023 22,900 0.00 ■■ 0.00 22,900 22,900 22,900 1,500 34,350,000
07/12/2023 22,900 0.00 ■■ 0.00 22,900 22,900 22,600 1,910 43,739,000
06/12/2023 22,900 0.00 ■■ 0.00 22,900 22,950 22,900 2,600 59,540,000
05/12/2023 22,900 0.00 ■■ 0.00 22,900 22,900 22,900 1,850 42,365,000
04/12/2023 22,900 0.20 ▲ 0.87 22,700 22,900 22,500 1,530 35,037,000
01/12/2023 22,700 -0.20 ▼ -0.88 22,900 22,850 22,500 860 19,522,000
30/11/2023 22,850 -0.05 ▼ -0.22 22,900 22,850 22,500 70 1,599,500
29/11/2023 22,900 0.20 ▲ 0.87 22,700 22,900 22,500 400 9,160,000
28/11/2023 22,700 0.00 ■■ 0.00 22,700 22,700 22,700 40 908,000
27/11/2023 22,700 -0.10 ▼ -0.44 22,800 22,700 22,600 30 681,000
24/11/2023 22,800 -0.10 ▼ -0.44 22,900 22,900 22,800 110 2,508,000
23/11/2023 22,900 0.10 ▲ 0.44 22,800 22,900 22,500 1,970 45,113,000
22/11/2023 22,800 -0.10 ▼ -0.44 22,900 22,900 22,500 460 10,488,000
21/11/2023 22,900 0.05 ▲ 0.22 22,850 22,900 22,450 510 11,679,000
20/11/2023 22,850 -0.15 ▼ -0.66 23,000 22,850 22,850 310 7,083,500
17/11/2023 23,000 0.10 ▲ 0.43 22,900 23,000 22,800 180 4,140,000
16/11/2023 22,900 0.00 ■■ 0.00 22,900 22,900 22,900 100 2,290,000
15/11/2023 22,900 0.00 ■■ 0.00 22,900 22,900 22,900 600 13,740,000
14/11/2023 22,900 0.00 ■■ 0.00 22,900 22,900 22,900 10 229,000
10/11/2023 22,900 -0.10 ▼ -0.44 23,000 22,900 22,150 30 687,000
09/11/2023 23,000 0.15 ▲ 0.65 22,850 23,000 23,000 50 1,150,000
08/11/2023 22,850 -0.05 ▼ -0.22 22,900 22,900 22,850 520 11,882,000
07/11/2023 22,900 -0.10 ▼ -0.44 23,000 22,900 22,550 120 2,748,000
06/11/2023 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 10 230,000
03/11/2023 23,000 -0.10 ▼ -0.43 23,100 23,000 23,000 50 1,150,000
02/11/2023 23,100 0.20 ▲ 0.87 22,900 23,100 22,900 400 9,240,000
01/11/2023 22,900 -0.05 ▼ -0.22 22,950 22,900 22,700 110 2,519,000
31/10/2023 22,950 0.00 ■■ 0.00 22,950 23,000 21,550 280 6,426,000
30/10/2023 22,950 -0.05 ▼ -0.22 23,000 22,950 22,950 10 229,500
27/10/2023 23,000 0.55 ▲ 2.39 22,450 23,000 21,650 160 3,680,000
26/10/2023 22,450 -0.65 ▼ -2.90 23,100 22,450 22,000 310 6,959,500
25/10/2023 23,100 0.70 ▲ 3.03 22,400 23,100 23,100 360 8,316,000
24/10/2023 22,400 -0.75 ▼ -3.35 23,150 23,300 22,200 490 10,976,000
23/10/2023 23,150 0.25 ▲ 1.08 22,900 23,150 23,150 20 463,000
20/10/2023 22,900 0.30 ▲ 1.31 22,600 22,900 22,400 610 13,969,000
19/10/2023 22,600 0.20 ▲ 0.88 22,400 22,600 22,200 180 4,068,000
18/10/2023 22,400 -0.40 ▼ -1.79 22,800 22,800 22,400 560 12,544,000
17/10/2023 22,800 0.20 ▲ 0.88 22,600 22,800 22,800 100 2,280,000
16/10/2023 22,600 -0.40 ▼ -1.77 23,000 22,650 22,600 130 2,938,000
11/10/2023 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 40 920,000
10/10/2023 23,000 -0.50 ▼ -2.17 23,500 23,000 22,800 250 5,750,000
09/10/2023 23,500 0.65 ▲ 2.77 22,850 23,500 22,700 130 3,055,000
06/10/2023 22,850 0.40 ▲ 1.75 22,450 22,850 22,500 20 457,000
05/10/2023 22,450 -0.90 ▼ -4.01 23,350 22,450 22,300 400 8,980,000
04/10/2023 23,350 0.85 ▲ 3.64 22,500 23,350 22,200 180 4,203,000
03/10/2023 22,500 -0.30 ▼ -1.33 22,800 22,800 22,500 470 10,575,000
02/10/2023 22,800 -0.10 ▼ -0.44 22,900 23,000 22,700 140 3,192,000
29/09/2023 22,900 0.30 ▲ 1.31 22,600 22,900 22,600 400 9,160,000
28/09/2023 22,600 0.10 ▲ 0.44 22,500 22,600 22,500 570 12,882,000
27/09/2023 22,500 -0.35 ▼ -1.56 22,850 22,850 22,500 980 22,050,000
26/09/2023 22,850 -0.05 ▼ -0.22 22,900 22,850 22,850 130 2,970,500
22/09/2023 22,900 -0.40 ▼ -1.75 23,300 23,300 22,900 230 5,267,000
21/09/2023 23,300 0.25 ▲ 1.07 23,050 23,300 22,900 1,370 31,921,000
20/09/2023 23,050 0.05 ▲ 0.22 23,000 23,300 23,050 410 9,450,500
19/09/2023 23,000 -0.35 ▼ -1.52 23,350 23,350 23,000 210 4,830,000
18/09/2023 23,350 0.45 ▲ 1.93 22,900 23,350 23,350 100 2,335,000
15/09/2023 22,900 -0.30 ▼ -1.31 23,200 23,250 22,900 150 3,435,000
14/09/2023 23,200 0.20 ▲ 0.86 23,000 23,400 23,100 170 3,944,000
13/09/2023 23,000 -0.10 ▼ -0.43 23,100 23,100 22,950 2,090 48,070,000
12/09/2023 23,100 -0.05 ▼ -0.22 23,150 23,100 22,900 160 3,696,000
11/09/2023 23,150 0.00 ■■ 0.00 23,150 23,250 23,100 150 3,472,500
08/09/2023 23,150 -0.05 ▼ -0.22 23,200 23,150 23,100 220 5,093,000
07/09/2023 23,200 -0.05 ▼ -0.22 23,250 23,200 22,900 20 464,000
06/09/2023 23,250 0.05 ▲ 0.22 23,200 23,300 22,300 530 12,322,500
05/09/2023 23,200 0.20 ▲ 0.86 23,000 23,200 22,900 460 10,672,000
31/08/2023 23,000 0.15 ▲ 0.65 22,850 23,000 22,900 260 5,980,000
30/08/2023 22,850 -0.05 ▼ -0.22 22,900 23,000 22,850 540 12,339,000
29/08/2023 22,900 -0.10 ▼ -0.44 23,000 23,300 22,900 1,070 24,503,000
28/08/2023 23,000 0.00 ■■ 0.00 23,000 23,300 23,000 120 2,760,000
25/08/2023 23,000 -0.30 ▼ -1.30 23,300 23,300 23,000 210 4,830,000
24/08/2023 23,300 0.40 ▲ 1.72 22,900 23,300 22,800 290 6,757,000
23/08/2023 22,900 0.00 ■■ 0.00 22,900 22,900 22,900 10 229,000
22/08/2023 22,900 -0.20 ▼ -0.87 23,100 22,900 22,800 220 5,038,000
21/08/2023 23,100 0.60 ▲ 2.60 22,500 23,100 22,500 780 18,018,000
18/08/2023 22,500 -0.80 ▼ -3.56 23,300 23,250 22,500 2,470 55,575,000
17/08/2023 23,300 -0.10 ▼ -0.43 23,400 23,350 23,250 130 3,029,000
16/08/2023 23,400 0.05 ▲ 0.21 23,350 23,400 23,400 310 7,254,000
15/08/2023 23,350 0.00 ■■ 0.00 23,350 23,350 23,350 250 5,837,500
14/08/2023 23,350 -0.05 ▼ -0.21 23,400 23,400 23,350 270 6,304,500
11/08/2023 23,400 0.00 ■■ 0.00 23,400 23,600 23,350 550 12,870,000
10/08/2023 23,400 0.05 ▲ 0.21 23,350 23,500 23,300 590 13,806,000
09/08/2023 23,350 0.05 ▲ 0.21 23,300 23,350 23,300 1,360 31,756,000
08/08/2023 23,300 0.10 ▲ 0.43 23,200 23,300 23,300 180 4,194,000
07/08/2023 23,200 0.20 ▲ 0.86 23,000 23,200 23,000 100 2,320,000
04/08/2023 23,000 0.00 ■■ 0.00 23,000 23,150 23,000 230 5,290,000
03/08/2023 23,000 0.00 ■■ 0.00 23,000 23,100 22,950 400 9,200,000
02/08/2023 23,000 -0.15 ▼ -0.65 23,150 23,000 23,000 110 2,530,000
01/08/2023 23,150 0.05 ▲ 0.22 23,100 23,150 22,650 1,230 28,474,500
31/07/2023 23,100 -0.35 ▼ -1.52 23,450 23,350 23,000 1,310 30,261,000
28/07/2023 23,450 0.05 ▲ 0.21 23,400 23,450 23,000 20 469,000
27/07/2023 23,400 0.30 ▲ 1.28 23,100 23,550 23,200 3,800 88,920,000
26/07/2023 23,100 -0.10 ▼ -0.43 23,200 23,450 23,100 2,690 62,139,000
25/07/2023 23,200 -0.05 ▼ -0.22 23,250 23,350 23,200 670 15,544,000
24/07/2023 23,250 -0.05 ▼ -0.22 23,300 23,350 23,000 300 6,975,000
21/07/2023 23,300 0.05 ▲ 0.21 23,250 23,400 22,800 1,080 25,164,000
20/07/2023 23,250 -0.05 ▼ -0.22 23,300 23,250 23,000 550 12,787,500
19/07/2023 23,300 0.30 ▲ 1.29 23,000 23,300 23,000 1,320 30,756,000
18/07/2023 23,000 0.00 ■■ 0.00 23,000 23,000 22,700 940 21,620,000
17/07/2023 23,000 -0.15 ▼ -0.65 23,150 23,000 22,800 60 1,380,000
14/07/2023 23,150 0.00 ■■ 0.00 23,150 23,150 23,150 10 231,500
13/07/2023 23,150 0.30 ▲ 1.30 22,850 23,150 22,850 120 2,778,000
12/07/2023 22,850 -0.35 ▼ -1.53 23,200 22,900 22,850 70 1,599,500
11/07/2023 23,200 0.00 ■■ 0.00 23,200 23,300 23,000 90 2,088,000
10/07/2023 23,200 0.20 ▲ 0.86 23,000 23,300 22,750 1,000 23,200,000
07/07/2023 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 20 460,000
06/07/2023 23,000 -0.15 ▼ -0.65 23,150 23,100 22,900 60 1,380,000
05/07/2023 23,150 0.15 ▲ 0.65 23,000 23,150 23,000 60 1,389,000
04/07/2023 23,000 0.05 ▲ 0.22 22,950 23,300 22,950 220 5,060,000
03/07/2023 22,950 -0.95 ▼ -4.14 23,900 23,600 22,950 90 2,065,500
30/06/2023 23,900 0.90 ▲ 3.77 23,000 23,900 23,000 1,700 40,630,000
29/06/2023 23,000 -0.10 ▼ -0.43 23,100 23,000 22,700 580 13,340,000
28/06/2023 23,100 -0.30 ▼ -1.30 23,400 23,400 22,850 200 4,620,000
27/06/2023 23,400 0.55 ▲ 2.35 22,850 23,400 22,850 930 21,762,000
26/06/2023 22,850 -0.10 ▼ -0.44 22,950 22,900 22,850 100 2,285,000
23/06/2023 22,950 -0.40 ▼ -1.74 23,350 22,950 22,850 40 918,000
21/06/2023 23,350 -0.15 ▼ -0.64 23,500 23,500 23,350 360 8,406,000
20/06/2023 23,500 0.00 ■■ 0.00 23,500 23,650 23,500 1,240 29,140,000
19/06/2023 23,500 0.30 ▲ 1.28 23,200 23,500 23,500 750 17,625,000
16/06/2023 23,200 0.05 ▲ 0.22 23,150 23,500 23,150 180 4,176,000
15/06/2023 23,150 0.00 ■■ 0.00 23,150 23,150 23,150 20 463,000
14/06/2023 23,150 -0.20 ▼ -0.86 23,350 23,500 23,150 450 10,417,500
13/06/2023 23,350 0.25 ▲ 1.07 23,100 23,500 23,000 1,340 31,289,000
12/06/2023 23,100 -0.20 ▼ -0.87 23,300 23,350 23,100 500 11,550,000
09/06/2023 23,300 0.25 ▲ 1.07 23,050 23,300 22,950 810 18,873,000
08/06/2023 23,050 -0.05 ▼ -0.22 23,100 23,200 23,050 270 6,223,500
07/06/2023 23,100 0.00 ■■ 0.00 23,100 23,100 23,100 30 693,000
06/06/2023 23,100 -0.35 ▼ -1.52 23,450 24,150 23,100 50 1,155,000
05/06/2023 23,450 0.15 ▲ 0.64 23,300 23,450 22,700 120 2,814,000
02/06/2023 23,300 0.10 ▲ 0.43 23,200 23,850 23,100 1,090 25,397,000
01/06/2023 23,200 0.55 ▲ 2.37 22,650 23,200 22,600 500 11,600,000
31/05/2023 22,650 -0.35 ▼ -1.55 23,000 22,950 22,650 100 2,265,000
30/05/2023 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 10 230,000
29/05/2023 23,000 0.30 ▲ 1.30 22,700 23,000 22,700 290 6,670,000
26/05/2023 22,700 -0.30 ▼ -1.32 23,000 23,150 22,650 530 12,031,000
25/05/2023 23,000 0.00 ■■ 0.00 23,000 23,000 22,950 120 2,760,000
24/05/2023 23,000 -0.35 ▼ -1.52 23,350 23,400 22,600 170 3,910,000
23/05/2023 23,350 -0.05 ▼ -0.21 23,400 23,350 22,750 410 9,573,500
22/05/2023 23,400 0.00 ■■ 0.00 23,400 23,400 22,600 140 3,276,000
18/05/2023 23,400 0.00 ■■ 0.00 23,400 23,400 23,400 110 2,574,000
17/05/2023 23,400 0.50 ▲ 2.14 22,900 23,500 22,000 540 12,636,000
16/05/2023 23,400 0.00 ■■ 0.00 23,400 23,400 23,000 870 20,358,000
15/05/2023 23,400 0.05 ▲ 0.21 23,350 23,400 22,950 980 22,932,000
12/05/2023 23,350 0.35 ▲ 1.50 23,000 23,350 23,250 310 7,238,500
11/05/2023 23,000 -0.30 ▼ -1.30 23,300 23,000 23,000 40 920,000
10/05/2023 23,300 0.40 ▲ 1.72 22,900 23,300 22,900 280 6,524,000
09/05/2023 22,900 -0.40 ▼ -1.75 23,300 23,300 22,900 60 1,374,000
08/05/2023 23,300 0.00 ■■ 0.00 23,300 23,300 22,300 990 23,067,000
05/05/2023 23,300 -0.20 ▼ -0.86 23,500 23,500 22,350 590 13,747,000
04/05/2023 23,500 0.50 ▲ 2.13 23,000 23,600 22,550 110 2,585,000
28/04/2023 23,000 0.00 ■■ 0.00 23,000 23,000 22,900 70 1,610,000
27/04/2023 23,000 -0.05 ▼ -0.22 23,050 23,050 22,950 210 4,830,000
26/04/2023 23,050 -0.15 ▼ -0.65 23,200 23,200 23,000 50 1,152,500
25/04/2023 23,200 -0.20 ▼ -0.86 23,400 23,200 22,900 220 5,104,000
24/04/2023 23,400 0.35 ▲ 1.50 23,050 23,400 22,500 310 7,254,000
21/04/2023 23,050 0.05 ▲ 0.22 23,000 23,200 23,050 30 691,500
20/04/2023 23,000 -0.15 ▼ -0.65 23,150 23,400 23,000 800 18,400,000
19/04/2023 23,150 -0.05 ▼ -0.22 23,200 23,500 23,050 490 11,343,500
18/04/2023 24,150 -0.65 ▼ -2.69 24,800 24,800 24,000 1,250 30,187,500
17/04/2023 24,800 0.05 ▲ 0.20 24,750 24,900 24,600 620 15,376,000
14/04/2023 24,750 0.00 ■■ 0.00 24,750 24,950 24,600 370 9,157,500
13/04/2023 24,750 0.55 ▲ 2.22 24,200 24,800 24,200 390 9,652,500
12/04/2023 24,200 0.35 ▲ 1.45 23,850 24,400 23,900 740 17,908,000
11/04/2023 23,850 0.00 ■■ 0.00 23,850 23,900 23,850 90 2,146,500
10/04/2023 23,850 -0.65 ▼ -2.73 24,500 24,300 23,800 540 12,879,000
07/04/2023 24,500 -0.30 ▼ -1.22 24,800 24,800 24,500 670 16,415,000
06/04/2023 24,800 -0.20 ▼ -0.81 25,000 25,000 24,000 650 16,120,000
05/04/2023 25,000 1.55 ▲ 6.20 23,450 25,000 23,300 1,450 36,250,000
04/04/2023 23,450 -0.05 ▼ -0.21 23,500 23,500 23,050 110 2,579,500
03/04/2023 23,500 0.00 ■■ 0.00 23,500 23,500 23,350 490 11,515,000
31/03/2023 23,500 0.00 ■■ 0.00 23,500 23,500 23,050 50 1,175,000
30/03/2023 23,500 0.55 ▲ 2.34 22,950 23,500 23,000 2,040 47,940,000
29/03/2023 22,950 -0.05 ▼ -0.22 23,000 23,000 22,950 1,110 25,474,500
28/03/2023 23,000 -0.20 ▼ -0.87 23,200 23,200 23,000 990 22,770,000
24/03/2023 23,500 0.75 ▲ 3.19 22,750 23,500 23,050 160 3,760,000
22/03/2023 23,500 0.20 ▲ 0.85 23,300 23,500 23,300 30 705,000
21/03/2023 23,300 0.00 ■■ 0.00 23,300 23,300 23,300 440 10,252,000
20/03/2023 23,300 -0.60 ▼ -2.58 23,900 23,750 23,300 960 22,368,000
17/03/2023 23,900 0.40 ▲ 1.67 23,500 23,900 23,300 20 478,000
16/03/2023 23,500 0.00 ■■ 0.00 23,500 23,500 23,000 430 10,105,000
15/03/2023 23,500 0.00 ■■ 0.00 23,500 23,600 23,500 360 8,460,000
14/03/2023 23,500 -0.40 ▼ -1.70 23,900 23,800 23,000 140 3,290,000
13/03/2023 23,900 -0.25 ▼ -1.05 24,150 23,900 23,200 30 717,000
10/03/2023 24,150 0.40 ▲ 1.66 23,750 24,150 23,600 410 9,901,500
09/03/2023 23,750 0.25 ▲ 1.05 23,500 23,750 23,500 110 2,612,500
08/03/2023 23,500 -0.10 ▼ -0.43 23,600 23,500 23,300 130 3,055,000
07/03/2023 23,600 0.10 ▲ 0.42 23,500 23,700 23,500 380 8,968,000
06/03/2023 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 50 1,175,000
03/03/2023 23,500 0.10 ▲ 0.43 23,400 23,500 23,100 580 13,630,000
02/03/2023 23,400 -0.40 ▼ -1.71 23,800 23,800 23,000 500 11,700,000
01/03/2023 23,800 -0.20 ▼ -0.84 24,000 24,000 23,800 20 476,000
28/02/2023 24,000 0.05 ▲ 0.21 23,950 24,000 23,950 1,530 36,720,000
27/02/2023 23,950 -0.35 ▼ -1.46 24,300 24,100 23,950 630 15,088,500
24/02/2023 24,300 -0.20 ▼ -0.82 24,500 24,300 24,300 10 243,000
23/02/2023 24,500 -0.45 ▼ -1.84 24,950 24,850 24,200 660 16,170,000
22/02/2023 24,950 -0.05 ▼ -0.20 25,000 24,950 24,950 50 1,247,500
21/02/2023 25,000 0.35 ▲ 1.40 24,650 25,200 24,950 3,070 76,750,000
20/02/2023 24,650 -0.55 ▼ -2.23 25,200 25,000 24,650 660 16,269,000
17/02/2023 25,200 0.25 ▲ 0.99 24,950 25,300 25,100 160 4,032,000
16/02/2023 24,950 0.20 ▲ 0.80 24,750 25,000 24,650 520 12,974,000
15/02/2023 24,750 0.75 ▲ 3.03 24,000 24,750 23,800 310 7,672,500
14/02/2023 24,000 -0.10 ▼ -0.42 24,100 24,100 24,000 50 1,200,000
13/02/2023 24,100 0.00 ■■ 0.00 24,100 24,500 24,100 180 4,338,000
10/02/2023 24,100 -0.85 ▼ -3.53 24,950 24,950 24,100 50 1,205,000
09/02/2023 24,950 0.00 ■■ 0.00 24,950 25,000 24,850 500 12,475,000
08/02/2023 24,950 -0.35 ▼ -1.40 25,300 25,200 24,700 410 10,229,500
07/02/2023 25,300 -0.20 ▼ -0.79 25,500 25,300 25,100 180 4,554,000
06/02/2023 25,500 0.00 ■■ 0.00 25,500 25,500 24,000 500 12,750,000
03/02/2023 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 80 2,040,000
02/02/2023 25,500 -0.05 ▼ -0.20 25,550 25,800 25,500 100 2,550,000
01/02/2023 25,550 -0.15 ▼ -0.59 25,700 25,800 25,500 290 7,409,500
31/01/2023 25,700 0.25 ▲ 0.97 25,450 25,900 24,500 1,910 49,087,000
30/01/2023 25,450 -0.95 ▼ -3.73 26,400 25,450 25,250 740 18,833,000
27/01/2023 26,400 0.20 ▲ 0.76 26,200 26,400 26,200 80 2,112,000
19/01/2023 26,200 0.40 ▲ 1.53 25,800 26,250 26,200 20 524,000
18/01/2023 25,800 -0.50 ▼ -1.94 26,300 25,800 25,500 50 1,290,000
17/01/2023 26,300 -0.05 ▼ -0.19 26,350 26,300 26,300 10 263,000
16/01/2023 26,350 -0.05 ▼ -0.19 26,400 26,350 25,050 120 3,162,000
13/01/2023 26,400 0.35 ▲ 1.33 26,050 26,400 26,050 390 10,296,000
12/01/2023 26,050 0.55 ▲ 2.11 25,500 26,050 25,500 320 8,336,000
11/01/2023 25,500 0.50 ▲ 1.96 25,000 25,500 25,500 20 510,000
10/01/2023 25,000 -0.50 ▼ -2.00 25,500 25,000 25,000 100 2,500,000
09/01/2023 25,500 -0.75 ▼ -2.94 26,250 25,500 25,400 230 5,865,000
06/01/2023 26,250 0.40 ▲ 1.52 25,850 26,250 25,500 250 6,562,500
05/01/2023 25,850 -1.35 ▼ -5.22 27,200 25,950 25,850 70 1,809,500
03/01/2023 27,200 -0.30 ▼ -1.10 27,500 27,200 25,600 630 17,136,000
30/12/2022 27,500 0.70 ▲ 2.55 26,800 27,500 26,800 3,900 107,250,000
29/12/2022 26,800 0.80 ▲ 2.99 26,000 26,800 25,800 1,260 33,768,000
28/12/2022 26,000 0.00 ■■ 0.00 26,000 26,100 26,000 500 13,000,000
27/12/2022 26,000 -0.70 ▼ -2.69 26,700 26,500 25,200 190 4,940,000
26/12/2022 26,700 0.00 ■■ 0.00 26,700 26,700 26,700 510 13,617,000
23/12/2022 26,700 0.30 ▲ 1.12 26,400 26,700 25,200 520 13,884,000
22/12/2022 26,400 0.30 ▲ 1.14 26,100 26,400 24,400 900 23,760,000
21/12/2022 26,100 -1.90 ▼ -7.28 28,000 27,800 26,100 250 6,525,000
20/12/2022 28,000 0.60 ▲ 2.14 27,400 28,000 25,500 10,440 292,320,000
19/12/2022 27,400 1.65 ▲ 6.02 25,750 27,400 25,500 11,600 317,840,000
15/12/2022 25,200 0.40 ▲ 1.59 24,800 25,200 24,800 1,550 39,060,000
14/12/2022 24,800 0.60 ▲ 2.42 24,200 24,800 24,100 3,170 78,616,000
13/12/2022 24,200 0.70 ▲ 2.89 23,500 24,200 23,100 3,670 88,814,000
12/12/2022 23,500 0.10 ▲ 0.43 23,400 23,500 23,000 4,390 103,165,000
09/12/2022 23,400 0.40 ▲ 1.71 23,000 23,400 22,950 1,770 41,418,000
08/12/2022 23,000 0.00 ■■ 0.00 23,000 23,100 23,000 850 19,550,000
07/12/2022 23,000 0.00 ■■ 0.00 23,000 23,200 22,900 4,660 107,180,000
06/12/2022 23,000 -0.50 ▼ -2.17 23,500 23,150 22,900 3,070 70,610,000
05/12/2022 23,500 0.05 ▲ 0.21 23,450 23,500 23,100 840 19,740,000
04/12/2022 23,450 0.50 ▲ 2.13 22,950 23,500 22,850 2,690 63,080,500
02/12/2022 23,450 0.50 ▲ 2.13 22,950 23,500 22,850 2,690 63,080,500
01/12/2022 22,950 -0.35 ▼ -1.53 23,300 23,300 22,900 400 9,180,000
30/11/2022 23,300 0.00 ■■ 0.00 23,300 23,300 22,850 1,940 45,202,000
29/11/2022 23,300 0.00 ■■ 0.00 23,300 23,300 22,900 330 7,689,000
28/11/2022 23,300 0.30 ▲ 1.29 23,000 23,300 22,800 1,540 35,882,000
25/11/2022 23,000 0.10 ▲ 0.43 22,900 23,000 22,700 1,560 35,880,000
24/11/2022 22,900 -0.05 ▼ -0.22 22,950 22,950 22,900 90 2,061,000
23/11/2022 22,950 -0.05 ▼ -0.22 23,000 22,950 22,600 540 12,393,000
22/11/2022 23,000 -0.20 ▼ -0.87 23,200 23,000 22,600 280 6,440,000
21/11/2022 23,200 0.70 ▲ 3.02 22,500 23,200 22,650 740 17,168,000
20/11/2022 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 70 1,575,000
18/11/2022 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 70 1,575,000
17/11/2022 22,500 0.10 ▲ 0.44 22,400 22,500 22,400 20 450,000
16/11/2022 22,400 -0.90 ▼ -4.02 23,300 23,000 22,300 390 8,736,000
15/11/2022 23,300 0.05 ▲ 0.21 23,250 23,300 22,450 1,350 31,455,000
14/11/2022 23,250 0.35 ▲ 1.51 22,900 23,250 21,600 5,830 135,547,500
11/11/2022 22,900 0.90 ▲ 3.93 22,000 22,900 21,900 1,910 43,739,000
10/11/2022 22,000 -0.70 ▼ -3.18 22,700 22,700 22,000 1,400 30,800,000
09/11/2022 22,700 0.00 ■■ 0.00 22,700 22,900 22,700 160 3,632,000
08/11/2022 22,700 0.00 ■■ 0.00 22,700 22,700 22,700 310 7,037,000
07/11/2022 22,700 -0.30 ▼ -1.32 23,000 22,800 22,700 370 8,399,000
04/11/2022 23,000 -0.30 ▼ -1.30 23,300 23,100 22,700 2,400 55,200,000
03/11/2022 23,300 0.40 ▲ 1.72 22,900 23,300 22,800 2,110 49,163,000
02/11/2022 22,900 -0.30 ▼ -1.31 23,200 23,050 22,800 1,100 25,190,000
01/11/2022 23,200 0.40 ▲ 1.72 22,800 23,200 22,800 1,690 39,208,000
31/10/2022 22,800 -0.20 ▼ -0.88 23,000 23,200 22,800 400 9,120,000
28/10/2022 23,000 0.00 ■■ 0.00 23,000 23,100 23,000 270 6,210,000
27/10/2022 23,000 -0.25 ▼ -1.09 23,250 23,000 22,800 70 1,610,000
26/10/2022 22,850 0.10 ▲ 0.44 22,750 23,150 22,800 130 2,970,500
25/10/2022 23,250 0.50 ▲ 2.15 22,750 23,250 22,750 1,970 45,802,500
24/10/2022 22,750 -0.50 ▼ -2.20 23,250 23,000 22,500 1,320 30,030,000
21/10/2022 23,250 0.40 ▲ 1.72 22,850 23,250 22,750 2,690 62,542,500
20/10/2022 22,850 0.00 ■■ 0.00 22,850 22,850 22,750 310 7,083,500
19/10/2022 22,850 -0.40 ▼ -1.75 23,250 22,850 22,850 10 228,500
18/10/2022 23,250 0.00 ■■ 0.00 23,250 23,300 23,000 500 11,625,000
17/10/2022 23,250 0.00 ■■ 0.00 23,250 23,300 23,100 1,020 23,715,000
16/10/2022 23,250 0.00 ■■ 0.00 23,250 23,250 22,850 2,210 51,382,500
14/10/2022 23,250 0.00 ■■ 0.00 23,250 23,250 22,850 2,210 51,382,500
13/10/2022 23,250 0.25 ▲ 1.08 23,000 23,250 22,650 3,220 74,865,000
12/10/2022 23,000 0.05 ▲ 0.22 22,950 23,000 22,600 1,100 25,300,000
11/10/2022 22,950 -0.05 ▼ -0.22 23,000 23,300 22,700 690 15,835,500
07/10/2022 23,250 0.50 ▲ 2.15 22,750 23,300 22,000 12,070 280,627,500
06/10/2022 22,750 0.05 ▲ 0.22 22,700 22,900 22,500 1,780 40,495,000
05/10/2022 22,700 -0.30 ▼ -1.32 23,000 23,000 22,700 270 6,129,000
04/10/2022 23,000 -0.05 ▼ -0.22 23,050 23,000 22,600 1,230 28,290,000
03/10/2022 23,050 -0.25 ▼ -1.08 23,300 23,100 22,300 3,130 72,146,500
30/09/2022 23,300 0.05 ▲ 0.21 23,250 23,300 22,800 4,320 100,656,000
29/09/2022 23,250 0.05 ▲ 0.22 23,200 23,250 22,750 2,000 46,500,000
28/09/2022 23,200 -0.10 ▼ -0.43 23,300 23,200 22,000 3,910 90,712,000
27/09/2022 23,300 0.00 ■■ 0.00 23,300 23,300 22,700 2,610 60,813,000
26/09/2022 23,300 -0.05 ▼ -0.21 23,350 23,300 22,700 3,660 85,278,000
23/09/2022 23,350 -0.05 ▼ -0.21 23,400 23,400 22,900 2,750 64,212,500
22/09/2022 23,400 0.10 ▲ 0.43 23,300 23,500 22,900 2,690 62,946,000
21/09/2022 23,300 0.00 ■■ 0.00 23,300 23,300 22,800 2,030 47,299,000
20/09/2022 23,300 0.00 ■■ 0.00 23,300 23,300 22,700 3,190 74,327,000
19/09/2022 23,300 0.00 ■■ 0.00 23,300 23,900 22,850 4,550 106,015,000
16/09/2022 23,300 0.00 ■■ 0.00 23,300 23,300 22,800 3,560 82,948,000
15/09/2022 23,300 0.00 ■■ 0.00 23,300 23,500 22,600 5,120 119,296,000
14/09/2022 23,300 -0.10 ▼ -0.43 23,400 23,300 22,450 4,490 104,617,000
13/09/2022 23,400 -0.05 ▼ -0.21 23,450 23,450 22,550 7,010 164,034,000
12/09/2022 23,450 -0.55 ▼ -2.35 24,000 23,550 22,350 3,070 71,991,500
09/09/2022 23,500 -0.50 ▼ -2.13 24,000 23,750 22,350 5,400 126,900,000
08/09/2022 24,000 -0.50 ▼ -2.08 24,500 24,700 24,000 70 1,680,000
07/09/2022 24,500 -0.20 ▼ -0.82 24,700 24,750 24,500 450 11,025,000
06/09/2022 24,700 -0.45 ▼ -1.82 25,150 24,750 24,500 380 9,386,000
05/09/2022 25,150 0.15 ▲ 0.60 25,000 25,200 24,900 1,360 34,204,000
31/08/2022 25,000 0.05 ▲ 0.20 24,950 25,000 24,700 720 18,000,000
30/08/2022 24,950 0.05 ▲ 0.20 24,900 25,450 24,500 380 9,481,000
29/08/2022 24,900 -0.10 ▼ -0.40 25,000 25,000 24,750 270 6,723,000
28/08/2022 25,000 -0.30 ▼ -1.20 25,300 25,500 25,000 1,220 30,500,000
26/08/2022 25,000 -0.30 ▼ -1.20 25,300 25,500 25,000 1,220 30,500,000
25/08/2022 25,300 0.35 ▲ 1.38 24,950 25,650 25,300 280 7,084,000
24/08/2022 24,950 0.05 ▲ 0.20 24,900 25,000 24,650 240 5,988,000
23/08/2022 24,900 -0.10 ▼ -0.40 25,000 24,900 24,600 640 15,936,000
22/08/2022 25,000 -0.25 ▼ -1.00 25,250 25,250 25,000 550 13,750,000
19/08/2022 25,250 -0.35 ▼ -1.39 25,600 25,600 25,200 880 22,220,000
18/08/2022 25,600 -0.05 ▼ -0.20 25,650 25,850 25,500 310 7,936,000
17/08/2022 25,650 0.05 ▲ 0.19 25,600 25,950 25,550 580 14,877,000
16/08/2022 25,600 -0.40 ▼ -1.56 26,000 26,000 25,500 630 16,128,000
15/08/2022 26,000 -0.20 ▼ -0.77 26,200 26,000 25,600 1,490 38,740,000
12/08/2022 26,200 -0.15 ▼ -0.57 26,350 26,350 26,000 570 14,934,000
11/08/2022 26,350 0.00 ■■ 0.00 26,350 26,350 26,100 2,320 61,132,000
10/08/2022 26,350 -0.20 ▼ -0.76 26,550 26,550 26,100 1,240 32,674,000
09/08/2022 26,550 -0.10 ▼ -0.38 26,650 26,850 26,500 1,130 30,001,500
08/08/2022 26,650 -0.35 ▼ -1.31 27,000 27,100 26,600 1,470 39,175,500
05/08/2022 27,000 -0.10 ▼ -0.37 27,100 27,400 26,700 910 24,570,000
04/08/2022 27,100 0.00 ■■ 0.00 27,100 27,300 26,500 1,760 47,696,000
03/08/2022 27,100 0.60 ▲ 2.21 26,500 27,450 26,350 830 22,493,000
02/08/2022 26,500 -1.00 ▼ -3.77 27,500 27,400 26,500 2,780 73,670,000
01/08/2022 27,500 0.00 ■■ 0.00 27,500 27,700 27,300 1,810 49,775,000
29/07/2022 27,500 0.05 ▲ 0.18 27,450 27,950 27,200 1,580 43,450,000
28/07/2022 27,450 -0.50 ▼ -1.82 27,950 27,950 27,300 3,730 102,388,500
27/07/2022 27,950 -0.55 ▼ -1.97 28,500 28,250 27,100 1,170 32,701,500
26/07/2022 28,500 -0.80 ▼ -2.81 29,300 29,300 27,350 2,960 84,360,000
25/07/2022 29,300 0.45 ▲ 1.54 28,850 30,700 29,200 5,210 152,653,000
24/07/2022 28,850 1.85 ▲ 6.41 27,000 28,850 28,850 7,230 208,585,500
22/07/2022 28,850 1.85 ▲ 6.41 27,000 28,850 28,850 7,230 208,585,500
21/07/2022 27,000 1.70 ▲ 6.30 25,300 27,000 27,000 1,020 27,540,000
20/07/2022 60,900 0.60 ▲ 0.99 60,300 61,000 60,300 6,120 372,708,000
19/07/2022 60,300 0.30 ▲ 0.50 60,000 60,500 60,000 4,610 277,983,000
18/07/2022 60,000 1.40 ▲ 2.33 58,600 60,500 59,000 5,750 345,000,000
17/07/2022 58,800 0.20 ▲ 0.34 58,600 59,000 58,600 2,220 130,536,000
15/07/2022 58,800 0.20 ▲ 0.34 58,600 59,000 58,600 2,220 130,536,000
14/07/2022 58,600 -1.10 ▼ -1.88 59,700 58,900 56,400 2,420 141,812,000
13/07/2022 59,700 0.10 ▲ 0.17 59,600 60,400 59,600 2,780 165,966,000
12/07/2022 59,600 0.60 ▲ 1.01 59,000 61,000 59,500 4,280 255,088,000
11/07/2022 59,000 1.70 ▲ 2.88 57,300 59,500 57,100 3,810 224,790,000
08/07/2022 57,300 -0.20 ▼ -0.35 57,500 57,500 57,300 150 8,595,000
07/07/2022 57,500 0.00 ■■ 0.00 57,500 57,500 56,800 80 4,600,000
06/07/2022 57,500 1.50 ▲ 2.61 56,000 57,500 56,000 2,520 144,900,000
05/07/2022 56,000 0.00 ■■ 0.00 56,000 56,000 55,000 1,410 78,960,000
04/07/2022 56,000 -0.20 ▼ -0.36 56,200 56,700 56,000 300 16,800,000
02/07/2022 56,200 -0.20 ▼ -0.36 56,400 56,200 55,000 830 46,646,000
01/07/2022 56,200 -0.20 ▼ -0.36 56,400 56,200 55,000 830 46,646,000
30/06/2022 56,400 -0.30 ▼ -0.53 56,700 56,600 56,400 460 25,944,000
29/06/2022 56,700 -0.30 ▼ -0.53 57,000 56,900 56,400 1,300 73,710,000
28/06/2022 57,000 -0.30 ▼ -0.53 57,300 57,400 56,600 1,380 78,660,000
27/06/2022 57,300 0.50 ▲ 0.87 56,800 57,700 57,000 2,290 131,217,000
25/06/2022 56,800 0.40 ▲ 0.70 56,400 57,400 56,300 2,630 149,384,000
24/06/2022 56,800 0.40 ▲ 0.70 56,400 57,400 56,300 2,630 149,384,000
23/06/2022 56,400 0.00 ■■ 0.00 56,400 56,400 55,500 100 5,640,000
22/06/2022 56,400 0.40 ▲ 0.71 56,000 56,400 52,600 380 21,432,000
21/06/2022 56,000 -0.50 ▼ -0.89 56,500 56,500 54,300 300 16,800,000
20/06/2022 56,500 0.50 ▲ 0.88 56,000 56,500 55,200 310 17,515,000
19/06/2022 56,000 -0.90 ▼ -1.61 56,900 56,900 56,000 420 23,520,000
17/06/2022 56,000 -0.90 ▼ -1.61 56,900 56,900 56,000 420 23,520,000
16/06/2022 56,900 -0.10 ▼ -0.18 57,000 57,400 56,300 120 6,828,000
15/06/2022 57,000 0.00 ■■ 0.00 57,000 58,700 56,500 530 30,210,000
14/06/2022 57,000 -0.20 ▼ -0.35 57,200 57,500 56,800 630 35,910,000
13/06/2022 57,200 0.00 ■■ 0.00 57,200 58,000 57,200 260 14,872,000
12/06/2022 57,200 0.10 ▲ 0.17 57,100 57,300 57,100 2,850 163,020,000
10/06/2022 57,200 0.10 ▲ 0.17 57,100 57,300 57,100 2,850 163,020,000
09/06/2022 57,100 -0.10 ▼ -0.18 57,200 57,400 56,800 350 19,985,000
08/06/2022 57,200 -0.10 ▼ -0.17 57,300 57,500 57,200 440 25,168,000
07/06/2022 57,300 -0.20 ▼ -0.35 57,500 58,000 57,000 850 48,705,000
06/06/2022 57,500 0.00 ■■ 0.00 57,500 57,800 57,200 450 25,875,000
05/06/2022 57,500 -0.60 ▼ -1.04 58,100 59,500 57,500 990 56,925,000
03/06/2022 57,500 -0.60 ▼ -1.04 58,100 59,500 57,500 990 56,925,000
02/06/2022 58,100 -1.40 ▼ -2.41 59,500 58,900 57,700 950 55,195,000
01/06/2022 59,500 -0.60 ▼ -1.01 60,100 61,000 57,000 4,810 286,195,000
31/05/2022 60,100 2.80 ▲ 4.66 57,300 61,000 60,000 1,540 92,554,000
30/05/2022 57,300 1.30 ▲ 2.27 56,000 57,400 56,000 900 51,570,000
29/05/2022 56,000 0.20 ▲ 0.36 55,800 56,000 55,500 30 1,680,000
27/05/2022 56,000 0.20 ▲ 0.36 55,800 56,000 55,500 30 1,680,000
26/05/2022 55,800 -0.20 ▼ -0.36 56,000 56,000 55,700 90 5,022,000
25/05/2022 56,000 0.00 ■■ 0.00 56,000 56,000 55,600 90 5,040,000
24/05/2022 56,000 0.60 ▲ 1.07 55,400 56,000 55,400 120 6,720,000
23/05/2022 55,400 -0.60 ▼ -1.08 56,000 55,400 55,400 110 6,094,000
21/05/2022 56,000 0.00 ■■ 0.00 56,000 0 0 0 0
20/05/2022 56,000 0.70 ▲ 1.25 55,300 56,000 55,200 620 34,720,000
19/05/2022 56,000 0.70 ▲ 1.25 55,300 56,000 55,200 620 34,720,000
18/05/2022 55,300 -0.60 ▼ -1.08 55,900 55,300 55,000 50 2,765,000
17/05/2022 55,900 0.90 ▲ 1.61 55,000 55,900 55,900 800 44,720,000
16/05/2022 55,000 -1.00 ▼ -1.82 56,000 55,100 55,000 110 6,050,000
13/05/2022 56,000 0.20 ▲ 0.36 55,800 56,000 54,600 580 32,480,000
12/05/2022 55,800 0.30 ▲ 0.54 55,500 55,800 54,800 400 22,320,000
11/05/2022 55,500 -0.50 ▼ -0.90 56,000 55,500 55,300 140 7,770,000
10/05/2022 56,000 0.20 ▲ 0.36 55,800 56,000 54,500 2,890 161,840,000
09/05/2022 55,800 -0.40 ▼ -0.72 56,200 56,400 54,800 1,670 93,186,000
29/04/2022 56,300 0.50 ▲ 0.89 55,800 56,500 55,100 310 17,453,000
28/04/2022 55,800 0.00 ■■ 0.00 55,800 55,800 55,800 50 2,790,000
27/04/2022 55,800 -0.20 ▼ -0.36 56,000 55,900 55,800 130 7,254,000
26/04/2022 56,000 0.30 ▲ 0.54 55,700 56,000 54,600 820 45,920,000
25/04/2022 55,700 -0.30 ▼ -0.54 56,000 55,700 54,200 1,160 64,612,000
23/04/2022 56,000 -0.50 ▼ -0.89 56,500 56,500 55,700 720 40,320,000
22/04/2022 56,000 -0.50 ▼ -0.89 56,500 56,500 55,700 720 40,320,000
21/04/2022 56,500 -0.30 ▼ -0.53 56,800 56,700 54,800 710 40,115,000
20/04/2022 56,800 0.00 ■■ 0.00 56,800 56,800 56,700 620 35,216,000
19/04/2022 56,800 0.10 ▲ 0.18 56,700 57,000 56,700 170 9,656,000
18/04/2022 56,700 0.00 ■■ 0.00 56,700 56,900 56,600 690 39,123,000
16/04/2022 56,700 0.20 ▲ 0.35 56,500 56,700 56,000 1,080 61,236,000
15/04/2022 56,700 0.20 ▲ 0.35 56,500 56,700 56,000 1,080 61,236,000
14/04/2022 56,500 -0.70 ▼ -1.24 57,200 57,000 56,500 790 44,635,000
13/04/2022 57,200 0.70 ▲ 1.22 56,500 57,400 56,400 2,020 115,544,000
12/04/2022 56,500 0.50 ▲ 0.88 56,000 57,300 55,600 5,050 285,325,000
08/04/2022 56,000 0.00 ■■ 0.00 56,000 56,000 55,500 1,580 88,480,000
07/04/2022 56,000 0.00 ■■ 0.00 56,000 56,000 55,300 3,710 207,760,000
06/04/2022 56,000 0.10 ▲ 0.18 55,900 56,000 55,100 11,130 623,280,000
05/04/2022 55,900 -0.10 ▼ -0.18 56,000 55,900 55,400 1,050 58,695,000
04/04/2022 56,000 0.00 ■■ 0.00 56,000 56,000 55,400 2,790 156,240,000
01/04/2022 56,000 -1.00 ▼ -1.79 57,000 56,500 55,400 3,400 190,400,000
31/03/2022 57,000 1.00 ▲ 1.75 56,000 57,000 55,300 5,240 298,680,000
30/03/2022 56,000 0.00 ■■ 0.00 56,000 56,000 55,200 8,310 465,360,000
29/03/2022 56,000 0.00 ■■ 0.00 56,000 56,000 55,200 3,180 178,080,000
28/03/2022 56,000 0.20 ▲ 0.36 55,800 56,000 55,200 5,980 334,880,000
25/03/2022 55,800 -0.20 ▼ -0.36 56,000 55,800 55,200 4,460 248,868,000
24/03/2022 56,000 0.20 ▲ 0.36 55,800 56,400 55,200 5,470 306,320,000
23/03/2022 55,800 -0.10 ▼ -0.18 55,900 55,800 55,300 1,220 68,076,000
22/03/2022 55,900 -0.10 ▼ -0.18 56,000 55,900 55,200 7,020 392,418,000
21/03/2022 56,000 0.00 ■■ 0.00 56,000 56,000 55,500 790 44,240,000
18/03/2022 56,000 0.10 ▲ 0.18 55,900 56,000 55,200 2,920 163,520,000
17/03/2022 55,900 -0.10 ▼ -0.18 56,000 55,900 55,200 4,640 259,376,000
16/03/2022 56,000 0.00 ■■ 0.00 56,000 56,000 55,100 4,950 277,200,000
15/03/2022 56,000 0.00 ■■ 0.00 56,000 56,000 55,000 5,110 286,160,000
14/03/2022 56,000 0.00 ■■ 0.00 56,000 56,000 55,000 7,210 403,760,000
11/03/2022 56,000 0.60 ▲ 1.07 55,400 56,000 54,800 16,170 905,520,000
10/03/2022 55,400 -0.10 ▼ -0.18 55,500 55,600 54,700 4,910 272,014,000
09/03/2022 55,500 -0.20 ▼ -0.36 55,700 55,700 55,000 3,960 219,780,000
08/03/2022 55,700 -0.30 ▼ -0.54 56,000 55,900 55,100 3,460 192,722,000
07/03/2022 56,000 0.20 ▲ 0.36 55,800 56,000 55,000 8,740 489,440,000
06/03/2022 55,800 -0.20 ▼ -0.36 56,000 55,800 55,000 5,300 295,740,000
04/03/2022 55,800 -0.20 ▼ -0.36 56,000 55,800 55,000 5,300 295,740,000
03/03/2022 56,000 1.00 ▲ 1.79 55,000 56,000 54,900 9,480 530,880,000
02/03/2022 55,000 -0.90 ▼ -1.64 55,900 55,900 55,000 3,350 184,250,000
01/03/2022 55,900 -0.10 ▼ -0.18 56,000 55,900 55,100 5,320 297,388,000
28/02/2022 56,000 0.10 ▲ 0.18 55,900 56,000 55,000 6,560 367,360,000
27/02/2022 55,900 -0.10 ▼ -0.18 56,000 55,900 55,000 5,590 312,481,000
25/02/2022 55,900 -0.10 ▼ -0.18 56,000 55,900 55,000 5,590 312,481,000
24/02/2022 56,000 0.10 ▲ 0.18 55,900 56,000 55,000 4,590 257,040,000
23/02/2022 55,900 -0.10 ▼ -0.18 56,000 55,900 55,000 6,540 365,586,000
22/02/2022 56,000 0.10 ▲ 0.18 55,900 56,000 55,000 9,800 548,800,000
21/02/2022 55,900 -0.10 ▼ -0.18 56,000 55,900 55,100 2,650 148,135,000
19/02/2022 56,000 0.20 ▲ 0.36 55,800 56,000 55,000 3,770 211,120,000
18/02/2022 56,000 0.20 ▲ 0.36 55,800 56,000 55,000 3,770 211,120,000
17/02/2022 55,800 -0.10 ▼ -0.18 55,900 56,000 55,000 3,390 189,162,000
16/02/2022 55,900 -0.10 ▼ -0.18 56,000 55,900 55,000 4,900 273,910,000
15/02/2022 56,000 0.00 ■■ 0.00 56,000 56,000 55,000 6,260 350,560,000
14/02/2022 56,000 0.00 ■■ 0.00 56,000 56,000 54,100 3,320 185,920,000
11/02/2022 56,000 0.00 ■■ 0.00 56,000 56,000 54,100 3,320 185,920,000
10/02/2022 56,000 0.00 ■■ 0.00 56,000 56,000 55,100 70 3,920,000
09/02/2022 56,000 0.00 ■■ 0.00 56,000 56,000 55,000 130 7,280,000
08/02/2022 56,000 0.00 ■■ 0.00 56,000 56,000 55,000 990 55,440,000
07/02/2022 56,000 0.00 ■■ 0.00 56,000 56,000 54,500 150 8,400,000
29/01/2022 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 100 5,600,000
28/01/2022 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 100 5,600,000
27/01/2022 56,000 0.00 ■■ 0.00 56,000 56,000 55,000 2,210 123,760,000
26/01/2022 56,000 -0.50 ▼ -0.89 56,500 56,500 53,300 190 10,640,000
25/01/2022 56,500 0.50 ▲ 0.88 56,000 56,600 55,000 90 5,085,000
24/01/2022 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 120 6,720,000
21/01/2022 56,000 0.00 ■■ 0.00 56,000 56,600 55,000 1,370 76,720,000
20/01/2022 55,900 0.90 ▲ 1.61 55,000 55,900 55,000 310 17,329,000
19/01/2022 56,000 0.30 ▲ 0.54 55,700 56,000 55,700 120 6,720,000
18/01/2022 54,300 -1.70 ▼ -3.13 56,000 54,500 54,100 70 3,801,000
17/01/2022 55,900 -0.10 ▼ -0.18 56,000 55,900 55,000 770 43,043,000
14/01/2022 56,000 1.90 ▲ 3.39 54,100 56,000 54,000 2,710 151,760,000
13/01/2022 54,100 -1.80 ▼ -3.33 55,900 55,000 54,100 730 39,493,000
12/01/2022 55,900 0.90 ▲ 1.61 55,000 55,900 53,000 5,790 323,661,000
11/01/2022 55,000 -1.00 ▼ -1.82 56,000 55,000 55,000 330 18,150,000
07/01/2022 56,000 -0.90 ▼ -1.61 56,900 56,900 55,100 240 13,440,000
06/01/2022 56,900 1.90 ▲ 3.34 55,000 56,900 55,000 1,340 76,246,000
05/01/2022 55,000 -2.00 ▼ -3.64 57,000 55,500 54,200 1,490 81,950,000
04/01/2022 57,000 -0.20 ▼ -0.35 57,200 57,000 54,000 1,850 105,450,000
03/01/2022 57,000 0.20 ▲ 0.35 56,800 57,500 56,300 2,320 132,240,000
31/12/2021 57,200 -0.10 ▼ -0.17 57,200 57,200 55,000 1,590 90,948,000
30/12/2021 57,200 0.20 ▲ 0.35 57,000 57,200 53,200 1,590 90,948,000
29/12/2021 57,000 1.00 ▲ 1.75 56,000 57,000 55,500 1,670 95,190,000
23/12/2021 56,200 -0.20 ▼ -0.36 56,400 56,200 55,500 870 48,894,000
22/12/2021 56,200 -0.20 ▼ -0.36 56,400 56,200 55,500 870 48,894,000
21/12/2021 56,400 -0.50 ▼ -0.89 56,900 56,900 55,600 380 21,432,000
20/12/2021 56,900 0.90 ▲ 1.58 56,000 57,100 56,100 320 18,208,000
19/12/2021 57,000 -0.40 ▼ -0.70 57,000 57,000 56,600 800 45,600,000
17/12/2021 57,000 -0.40 ▼ -0.70 57,000 57,000 56,600 800 45,600,000
16/12/2021 57,000 -0.10 ▼ -0.18 57,000 57,000 56,300 2,030 115,710,000
15/12/2021 57,000 0.10 ▲ 0.18 56,900 57,000 56,000 1,220 69,540,000
14/12/2021 56,900 -0.10 ▼ -0.18 56,900 56,900 56,600 330 18,777,000
13/12/2021 56,900 -0.10 ▼ -0.18 57,000 56,900 56,600 1,320 75,108,000
11/12/2021 57,000 0.20 ▲ 0.35 56,800 57,000 56,300 3,170 180,690,000
10/12/2021 57,000 0.20 ▲ 0.35 56,800 57,000 56,300 3,170 180,690,000
09/12/2021 56,800 -0.20 ▼ -0.35 57,000 56,900 56,700 270 15,336,000
08/12/2021 57,000 -0.20 ▼ -0.35 57,000 57,000 56,800 1,170 66,690,000
07/12/2021 57,000 -0.50 ▼ -0.88 57,000 57,000 56,500 870 49,590,000
06/12/2021 57,000 0.00 ■■ 0.00 57,000 57,000 56,900 260 14,820,000
03/12/2021 57,000 0.20 ▲ 0.35 56,800 57,500 56,300 2,320 132,240,000
02/12/2021 56,800 -0.20 ▼ -0.35 57,000 56,900 56,100 830 47,144,000
01/12/2021 57,000 -0.10 ▼ -0.18 57,000 57,000 56,800 1,620 92,340,000
30/11/2021 57,000 -0.10 ▼ -0.18 57,000 57,000 56,500 2,100 119,700,000
29/11/2021 57,000 -0.10 ▼ -0.18 57,000 57,000 56,000 12,270 699,390,000
28/11/2021 57,000 -0.90 ▼ -1.58 57,000 57,000 56,100 3,050 173,850,000
26/11/2021 57,000 -0.90 ▼ -1.58 57,000 57,000 56,100 3,050 173,850,000
25/11/2021 57,000 -1.00 ▼ -1.75 57,000 57,000 55,900 2,940 167,580,000
24/11/2021 57,000 -1.00 ▼ -1.75 57,000 57,000 55,900 2,150 122,550,000
23/11/2021 57,000 -0.50 ▼ -0.88 57,000 57,000 55,400 2,610 148,770,000
22/11/2021 57,000 -1.00 ▼ -1.75 57,000 57,000 56,000 1,160 66,120,000
19/11/2021 57,000 -0.30 ▼ -0.53 57,300 57,400 56,100 2,640 150,480,000
18/11/2021 57,300 1.40 ▲ 2.44 55,900 58,000 55,900 12,570 720,261,000
17/11/2021 55,900 -0.50 ▼ -0.89 56,400 56,500 55,800 1,640 91,676,000
16/11/2021 56,400 -0.10 ▼ -0.18 56,500 56,500 56,000 1,380 77,832,000
15/11/2021 56,500 -0.40 ▼ -0.71 56,900 56,900 56,000 2,540 143,510,000
12/11/2021 56,900 0.20 ▲ 0.35 56,700 57,000 55,800 3,010 171,269,000
11/11/2021 56,700 0.10 ▲ 0.18 56,600 56,800 55,900 2,730 154,791,000
10/11/2021 56,600 0.40 ▲ 0.71 56,200 56,600 56,100 1,080 61,128,000
09/11/2021 56,200 -0.80 ▼ -1.42 57,000 56,900 56,000 2,350 132,070,000
08/11/2021 57,000 0.60 ▲ 1.05 56,400 57,000 56,100 1,670 95,190,000
05/11/2021 57,000 0.60 ▲ 1.05 56,400 57,000 56,100 1,670 95,190,000
03/11/2021 57,000 0.40 ▲ 0.70 56,600 57,000 56,300 910 51,870,000
02/11/2021 56,600 0.20 ▲ 0.35 56,400 57,000 56,100 610 34,526,000
01/11/2021 56,400 -0.60 ▼ -1.06 57,000 56,400 56,100 550 31,020,000
31/10/2021 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 270 15,390,000
29/10/2021 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 270 15,390,000
28/10/2021 57,000 0.10 ▲ 0.18 57,000 59,900 56,600 1,660 94,620,000
27/10/2021 57,000 0.10 ▲ 0.18 57,000 57,200 56,400 2,390 136,230,000
26/10/2021 57,000 0.10 ▲ 0.18 57,000 57,100 56,100 2,030 115,710,000
25/10/2021 57,000 -0.60 ▼ -1.05 57,600 57,300 56,500 720 41,040,000
22/10/2021 57,600 0.60 ▲ 1.04 57,000 57,800 57,000 1,550 89,280,000
21/10/2021 57,000 0.20 ▲ 0.35 56,800 57,000 56,100 3,530 201,210,000
20/10/2021 56,800 -0.20 ▼ -0.35 57,000 56,800 56,300 500 28,400,000
19/10/2021 57,000 -0.20 ▼ -0.35 57,000 57,000 56,100 1,670 95,190,000
18/10/2021 57,000 0.30 ▲ 0.53 56,700 57,000 56,000 4,780 272,460,000
15/10/2021 56,700 0.20 ▲ 0.35 56,500 56,700 56,000 1,610 91,287,000
14/10/2021 56,500 -0.50 ▼ -0.88 57,000 56,800 56,000 1,820 102,830,000
13/10/2021 57,000 -0.50 ▼ -0.88 57,000 57,000 56,000 2,160 123,120,000
12/10/2021 57,000 0.50 ▲ 0.88 56,500 57,000 55,700 1,940 110,580,000
11/10/2021 56,500 -0.50 ▼ -0.88 57,000 56,900 55,500 4,330 244,645,000
08/10/2021 57,000 -0.90 ▼ -1.58 57,000 57,000 56,000 1,080 61,560,000
07/10/2021 57,000 -1.10 ▼ -1.93 57,000 57,000 55,700 400 22,800,000
06/10/2021 57,000 0.10 ▲ 0.18 56,900 57,000 55,700 530 30,210,000
05/10/2021 56,900 -0.10 ▼ -0.18 57,000 56,900 55,600 2,400 136,560,000
01/10/2021 57,000 -0.90 ▼ -1.58 57,000 57,000 56,100 860 49,020,000
30/09/2021 57,000 -0.50 ▼ -0.88 57,000 57,000 56,000 300 17,100,000
29/09/2021 57,000 -1.10 ▼ -1.93 57,000 57,000 55,700 1,040 59,280,000
28/09/2021 57,000 -1.10 ▼ -1.93 57,000 57,000 55,900 1,220 69,540,000
27/09/2021 57,000 -0.80 ▼ -1.40 57,000 57,000 56,000 1,000 57,000,000
25/09/2021 57,000 -0.90 ▼ -1.58 57,000 57,000 56,000 260 14,820,000
24/09/2021 57,000 -0.90 ▼ -1.58 57,000 57,000 56,000 260 14,820,000
23/09/2021 57,000 -0.90 ▼ -1.58 57,000 57,400 56,000 410 23,370,000
22/09/2021 57,000 -0.30 ▼ -0.53 57,000 57,000 56,500 280 15,960,000
21/09/2021 57,000 -1.10 ▼ -1.93 57,000 57,700 55,900 530 30,210,000
20/09/2021 57,000 -0.80 ▼ -1.40 57,000 57,400 56,200 280 15,960,000
19/09/2021 57,000 -0.90 ▼ -1.58 57,000 57,300 53,300 340 19,380,000
17/09/2021 57,000 -0.90 ▼ -1.58 57,000 57,300 53,300 340 19,380,000
16/09/2021 57,000 -0.50 ▼ -0.88 57,500 58,000 56,100 500 28,500,000
15/09/2021 57,500 0.50 ▲ 0.87 57,000 57,500 57,000 100 5,750,000
14/09/2021 57,000 -0.50 ▼ -0.88 57,000 57,000 56,500 180 10,260,000
13/09/2021 57,000 -1.00 ▼ -1.75 58,000 57,000 56,400 70 3,990,000
10/09/2021 58,000 1.40 ▲ 2.41 56,600 58,000 56,600 60 3,480,000
09/09/2021 56,600 -0.40 ▼ -0.71 57,000 57,500 56,600 220 12,452,000
08/09/2021 57,000 -0.70 ▼ -1.23 57,700 57,700 57,000 190 10,830,000
07/09/2021 57,700 -1.80 ▼ -3.12 59,500 59,500 57,500 100 5,770,000
06/09/2021 59,500 1.50 ▲ 2.52 58,000 59,500 57,000 1,050 62,475,000
05/09/2021 56,500 -0.50 ▼ -0.88 57,000 56,800 56,500 270 15,255,000
03/09/2021 56,800 -0.20 ▼ -0.35 57,000 56,800 56,500 200 11,360,000
01/09/2021 58,000 -2.60 ▼ -4.48 60,600 60,600 57,400 1,330 77,140,000
31/08/2021 60,600 -2.80 ▼ -4.62 63,400 63,000 59,600 640 38,784,000
30/08/2021 63,400 4.10 ▲ 6.47 59,300 63,400 59,300 1,910 121,094,000
27/08/2021 59,300 2.40 ▲ 4.05 56,900 59,300 53,700 1,140 67,602,000
26/08/2021 56,900 -0.80 ▼ -1.41 56,900 56,900 55,400 220 12,518,000
25/08/2021 56,900 -0.90 ▼ -1.58 56,900 56,900 55,300 260 14,794,000
24/08/2021 56,900 -0.10 ▼ -0.18 57,000 56,900 54,200 310 17,639,000
23/08/2021 57,000 -0.20 ▼ -0.35 57,000 57,000 56,800 320 18,240,000
20/08/2021 57,000 0.10 ▲ 0.18 56,900 57,000 56,900 430 24,510,000
19/08/2021 56,900 -0.20 ▼ -0.35 56,900 56,900 56,700 850 48,365,000
18/08/2021 56,900 -0.10 ▼ -0.18 56,900 56,900 56,700 570 32,433,000
17/08/2021 56,900 -0.20 ▼ -0.35 56,900 56,900 56,700 110 6,259,000
16/08/2021 56,900 -0.10 ▼ -0.18 57,000 56,900 53,800 40 2,276,000
13/08/2021 57,000 0.10 ▲ 0.18 56,900 57,000 56,300 1,010 57,570,000
12/08/2021 56,900 -0.10 ▼ -0.18 57,000 56,900 56,500 470 26,743,000
11/08/2021 56,900 -0.10 ▼ -0.18 57,000 56,900 56,500 470 26,743,000
10/08/2021 57,000 0.10 ▲ 0.18 56,900 57,000 56,500 510 29,070,000
09/08/2021 56,900 -0.30 ▼ -0.53 57,200 56,900 56,800 390 22,191,000
06/08/2021 57,200 0.70 ▲ 1.22 56,500 57,200 56,100 1,380 78,936,000
05/08/2021 56,500 -0.40 ▼ -0.71 56,900 56,700 56,500 270 15,255,000
04/08/2021 56,900 0.10 ▲ 0.18 56,800 56,900 56,300 220 12,518,000
03/08/2021 56,800 -0.20 ▼ -0.35 57,000 56,800 56,500 200 11,360,000
02/08/2021 57,000 -1.00 ▼ -1.75 57,000 57,000 55,700 380 21,660,000
30/07/2021 57,000 -0.90 ▼ -1.58 57,000 57,000 56,100 850 48,450,000
29/07/2021 57,000 -0.80 ▼ -1.40 57,000 57,000 56,000 290 16,530,000
28/07/2021 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 110 6,270,000
27/07/2021 57,000 -0.90 ▼ -1.58 57,000 57,000 56,000 430 24,510,000
26/07/2021 57,000 0.10 ▲ 0.18 56,900 57,000 56,000 680 38,760,000
23/07/2021 56,900 -0.10 ▼ -0.18 57,000 56,900 56,000 550 31,295,000
21/07/2021 57,000 -0.50 ▼ -0.88 57,000 57,000 56,500 370 21,090,000
20/07/2021 57,000 -0.10 ▼ -0.18 57,000 57,000 56,900 530 30,210,000
19/07/2021 57,000 0.10 ▲ 0.18 56,900 57,000 56,300 1,490 84,930,000
16/07/2021 56,900 -0.70 ▼ -1.23 56,900 56,900 56,200 280 15,932,000
15/07/2021 56,900 -0.10 ▼ -0.18 57,000 56,900 56,300 290 16,501,000
14/07/2021 57,000 -0.40 ▼ -0.70 57,400 57,000 56,100 840 47,880,000
13/07/2021 57,400 0.50 ▲ 0.87 56,900 57,400 56,100 690 39,606,000
12/07/2021 56,900 -0.10 ▼ -0.18 57,000 56,900 55,800 2,300 130,870,000
09/07/2021 57,000 0.10 ▲ 0.18 56,900 57,000 56,300 2,210 125,970,000
08/07/2021 56,900 -0.70 ▼ -1.23 56,900 56,900 56,000 830 47,227,000
07/07/2021 56,900 -0.10 ▼ -0.18 57,000 56,900 54,300 1,990 113,231,000
06/07/2021 57,000 0.10 ▲ 0.18 56,900 57,000 55,200 2,270 129,390,000
05/07/2021 56,900 -0.10 ▼ -0.18 57,000 57,000 55,900 5,520 314,088,000
02/07/2021 57,000 -1.10 ▼ -1.93 57,000 57,000 55,800 2,070 117,990,000
01/07/2021 57,000 -0.50 ▼ -0.88 57,000 57,000 55,700 870 49,590,000
30/06/2021 57,000 -1.20 ▼ -2.11 57,000 57,000 55,700 4,050 230,850,000
29/06/2021 57,000 -0.20 ▼ -0.35 57,200 57,000 55,800 2,740 156,180,000
28/06/2021 57,200 -0.20 ▼ -0.35 57,400 57,500 55,800 600 34,320,000
25/06/2021 57,400 0.40 ▲ 0.70 57,000 57,400 56,000 1,680 96,432,000
24/06/2021 57,000 -2.50 ▼ -4.39 59,500 59,300 56,300 2,990 170,430,000
23/06/2021 59,500 -0.50 ▼ -0.84 60,000 60,000 59,200 1,150 68,425,000
22/06/2021 60,000 3.00 ▲ 5.00 57,000 60,900 57,200 440 26,400,000
21/06/2021 57,000 -5.20 ▼ -9.12 60,500 60,500 56,300 4,030 229,710,000
19/06/2021 60,500 -1.70 ▼ -2.81 62,200 62,900 60,500 3,640 220,220,000
18/06/2021 60,500 -1.70 ▼ -2.81 62,200 62,900 60,500 3,640 220,220,000
17/06/2021 62,200 0.30 ▲ 0.48 61,900 62,900 62,200 1,850 115,070,000
16/06/2021 61,900 -0.30 ▼ -0.48 62,200 62,500 61,900 620 38,378,000
15/06/2021 62,500 -0.50 ▼ -0.80 63,000 63,000 62,500 500 31,250,000
14/06/2021 63,000 -1.00 ▼ -1.59 63,000 63,000 60,800 880 55,440,000
12/06/2021 63,000 1.00 ▲ 1.59 62,000 64,900 62,000 490 30,870,000
11/06/2021 63,000 1.00 ▲ 1.59 62,000 64,900 62,000 490 30,870,000
10/06/2021 64,000 0.40 ▲ 0.63 63,600 66,000 63,000 2,080 133,120,000
09/06/2021 63,600 0.60 ▲ 0.94 63,000 67,400 63,300 4,680 297,648,000
08/06/2021 63,000 -4.40 ▼ -6.98 67,400 72,000 62,700 1,200 75,600,000
07/06/2021 67,400 0.00 ■■ 0.00 67,400 67,400 67,400 100 6,740,000
04/06/2021 67,400 -0.50 ▼ -0.74 67,900 67,500 67,400 30 2,022,000
03/06/2021 67,900 -0.20 ▼ -0.29 68,100 68,000 67,900 110 7,469,000
02/06/2021 68,100 -0.30 ▼ -0.44 68,400 68,400 67,800 240 16,344,000
01/06/2021 68,400 3.90 ▲ 5.70 64,500 69,000 63,200 140 9,576,000
31/05/2021 64,500 4.50 ▲ 6.98 66,300 64,500 61,700 40 2,580,000
28/05/2021 66,300 -2.70 ▼ -4.07 66,300 66,300 63,600 20 1,326,000
27/05/2021 66,300 -0.20 ▼ -0.30 66,500 66,300 63,600 110 7,293,000
26/05/2021 66,500 -0.50 ▼ -0.75 67,000 66,500 62,800 160 10,640,000
25/05/2021 67,000 0.00 ■■ 0.00 67,000 67,000 67,000 50 3,350,000
24/05/2021 67,000 1.80 ▲ 2.69 65,200 67,500 67,000 70 4,690,000
20/05/2021 65,200 -4.80 ▼ -7.36 70,000 70,000 65,200 50 3,260,000
19/05/2021 70,000 3.00 ▲ 4.29 67,000 70,000 67,000 140 9,800,000
18/05/2021 67,000 1.50 ▲ 2.24 65,500 67,000 65,500 50 3,350,000
17/05/2021 65,500 1.80 ▲ 2.75 63,700 66,000 65,000 160 10,480,000
14/05/2021 63,700 -3.00 ▼ -4.71 66,700 65,000 63,700 530 33,761,000
13/05/2021 63,700 -3.00 ▼ -4.71 66,700 65,000 63,700 530 33,761,000
12/05/2021 66,700 0.70 ▲ 1.05 66,000 69,000 66,000 860 57,362,000
11/05/2021 66,000 3.90 ▲ 5.91 62,100 66,400 65,000 390 25,740,000
10/05/2021 62,100 -4.00 ▼ -6.44 66,100 70,700 62,100 70 4,347,000
07/05/2021 66,100 3.40 ▲ 5.14 62,700 66,900 60,000 1,370 90,557,000
06/05/2021 62,700 0.20 ▲ 0.32 62,500 63,000 62,200 140 8,778,000
05/05/2021 62,500 1.00 ▲ 1.60 61,500 63,400 62,000 110 6,875,000
04/05/2021 61,500 -0.50 ▼ -0.81 62,000 63,500 61,500 530 32,595,000
03/05/2021 63,100 4.10 ▲ 6.50 59,000 63,100 63,100 80 5,048,000
30/04/2021 62,000 -0.90 ▼ -1.45 62,900 62,900 62,000 30 1,860,000
29/04/2021 62,000 -0.90 ▼ -1.45 62,900 62,900 62,000 30 1,860,000
28/04/2021 62,900 0.40 ▲ 0.64 62,500 62,900 62,500 60 3,774,000
27/04/2021 62,500 0.50 ▲ 0.80 62,000 63,000 62,000 100 6,250,000
26/04/2021 62,000 2.00 ▲ 3.23 60,000 62,000 61,000 280 17,360,000
23/04/2021 60,000 0.10 ▲ 0.17 59,900 60,000 58,300 30 1,800,000
22/04/2021 59,900 -0.20 ▼ -0.33 60,100 60,000 59,900 60 3,594,000
20/04/2021 60,100 0.10 ▲ 0.17 60,000 60,100 60,100 10 601,000
19/04/2021 60,000 0.10 ▲ 0.17 59,900 60,000 59,900 210 12,600,000
16/04/2021 59,900 0.90 ▲ 1.50 59,000 59,900 59,900 10 599,000
15/04/2021 59,000 -3.50 ▼ -5.93 62,500 59,100 59,000 30 1,770,000
14/04/2021 62,500 0.00 ■■ 0.00 62,500 62,500 62,500 20 1,250,000
13/04/2021 62,500 -0.50 ▼ -0.80 63,000 62,500 62,500 10 625,000
12/04/2021 63,000 3.50 ▲ 5.56 59,500 63,500 61,000 110 6,930,000
09/04/2021 59,500 -3.50 ▼ -5.88 63,000 63,000 59,500 30 1,785,000
07/04/2021 63,000 0.00 ■■ 0.00 63,000 63,000 63,000 10 630,000
06/04/2021 63,000 3.00 ▲ 4.76 60,000 63,000 60,000 120 7,560,000
03/04/2021 63,100 4.10 ▲ 6.50 59,000 60,000 59,000 80 5,048,000
02/04/2021 60,000 1.00 ▲ 1.67 59,000 60,000 59,000 140 8,400,000
01/04/2021 59,000 -1.00 ▼ -1.69 60,000 59,100 59,000 40 2,360,000
31/03/2021 59,000 -1.00 ▼ -1.69 60,000 59,100 59,000 40 2,360,000
30/03/2021 60,000 0.20 ▲ 0.33 59,800 60,000 59,900 1,210 72,600,000
29/03/2021 59,800 0.80 ▲ 1.34 59,000 59,800 59,800 10 598,000
26/03/2021 59,000 0.00 ■■ 0.00 59,000 59,000 59,000 50 2,950,000
25/03/2021 59,000 0.00 ■■ 0.00 59,000 59,000 59,000 120 7,080,000
24/03/2021 59,000 -1.00 ▼ -1.69 60,000 60,000 59,000 80 4,720,000
23/03/2021 60,000 -0.10 ▼ -0.17 60,100 60,000 60,000 30 1,800,000
22/03/2021 60,100 -1.50 ▼ -2.50 61,600 61,100 60,100 210 12,621,000
19/03/2021 61,600 0.00 ■■ 0.00 61,600 61,600 61,600 50 3,080,000
18/03/2021 61,600 0.00 ■■ 0.00 61,600 61,600 61,600 50 3,080,000
17/03/2021 61,600 -0.10 ▼ -0.16 61,700 61,600 61,600 10 616,000
16/03/2021 61,700 -0.50 ▼ -0.81 62,200 62,400 61,700 50 3,085,000
15/03/2021 62,200 0.10 ▲ 0.16 62,100 62,200 62,200 40 2,488,000
11/03/2021 62,100 -3.90 ▼ -6.28 66,000 62,100 62,100 30 1,863,000
10/03/2021 66,000 0.00 ■■ 0.00 66,000 66,000 66,000 10 660,000
09/03/2021 66,000 0.40 ▲ 0.61 66,000 66,400 66,000 90 5,940,000
08/03/2021 66,000 -0.30 ▼ -0.45 66,300 66,000 65,500 170 11,220,000
05/03/2021 66,300 3.80 ▲ 5.73 62,500 66,300 63,000 120 7,956,000
04/03/2021 62,500 -3.70 ▼ -5.92 66,200 62,500 62,200 40 2,500,000
03/03/2021 66,200 4.20 ▲ 6.34 62,000 66,300 62,000 460 30,452,000
02/03/2021 62,000 3.60 ▲ 5.81 58,400 62,400 58,500 350 21,700,000
01/03/2021 58,400 -2.30 ▼ -3.94 60,700 64,500 58,400 680 39,712,000
27/02/2021 60,700 0.70 ▲ 1.15 60,000 60,700 57,100 160 9,712,000
26/02/2021 60,700 0.70 ▲ 1.15 60,000 60,700 57,100 160 9,712,000
25/02/2021 60,000 0.50 ▲ 0.83 59,500 60,200 59,600 290 17,400,000
24/02/2021 59,500 0.10 ▲ 0.17 59,400 60,000 57,700 420 24,990,000
23/02/2021 59,400 -0.10 ▼ -0.17 59,500 59,500 59,400 90 5,346,000
22/02/2021 59,500 1.00 ▲ 1.68 58,500 59,500 58,500 50 2,975,000
20/02/2021 58,500 -1.50 ▼ -2.56 60,000 58,500 58,500 130 7,605,000
19/02/2021 58,500 -1.50 ▼ -2.56 60,000 58,500 58,500 130 7,605,000
18/02/2021 60,000 0.00 ■■ 0.00 60,000 60,000 58,000 250 15,000,000
17/02/2021 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 140 8,400,000
09/02/2021 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 10 600,000
08/02/2021 60,000 -3.20 ▼ -5.33 60,000 60,000 56,000 150 9,000,000
06/02/2021 60,000 -4.00 ▼ -6.67 64,000 63,000 60,000 300 18,000,000
05/02/2021 60,000 -4.00 ▼ -6.67 64,000 63,000 60,000 300 18,000,000
04/01/2021 57,600 -1.90 ▼ -3.30 59,500 62,000 57,600 160 9,216,000
31/12/2020 59,500 -3.50 ▼ -5.88 63,000 63,000 58,600 6,770 402,815,000
30/12/2020 63,000 -0.40 ▼ -0.63 63,400 63,000 59,200 5,160 325,080,000
29/12/2020 63,400 -0.10 ▼ -0.16 63,500 63,700 63,400 1,721 109,111,400
28/12/2020 63,500 0.60 ▲ 0.94 62,900 64,000 60,500 116 7,366,000
27/12/2020 62,900 3.90 ▲ 6.20 59,000 62,900 59,000 1,720 108,188,000
25/12/2020 62,900 3.90 ▲ 6.20 59,000 62,900 59,000 1,720 108,188,000
24/12/2020 59,000 0.50 ▲ 0.85 58,500 59,000 58,500 27 1,593,000
23/12/2020 58,500 0.50 ▲ 0.85 58,000 58,500 56,700 854 49,959,000
22/12/2020 58,000 0.00 ■■ 0.00 58,000 58,500 57,800 1,364 79,112,000
21/12/2020 58,000 1.00 ▲ 1.72 57,000 58,500 57,000 1,251 72,558,000
20/12/2020 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 296 16,872,000
18/12/2020 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 296 16,872,000
17/12/2020 57,000 0.00 ■■ 0.00 57,000 57,000 56,000 1,300 74,100,000
16/12/2020 57,000 -0.50 ▼ -0.88 57,500 57,500 56,100 270 15,390,000
15/12/2020 57,500 -1.50 ▼ -2.61 59,000 59,000 57,500 1,483 85,272,500
14/12/2020 57,500 -1.50 ▼ -2.61 59,000 59,000 57,500 1,483 85,272,500
13/12/2020 59,000 3.00 ▲ 5.08 56,000 59,000 57,000 406 23,954,000
11/12/2020 59,000 3.00 ▲ 5.08 56,000 59,000 57,000 406 23,954,000
10/12/2020 56,000 -0.50 ▼ -0.89 56,500 56,600 56,000 156 8,736,000
09/12/2020 56,500 0.00 ■■ 0.00 56,500 56,600 56,500 101 5,706,500
08/12/2020 56,500 0.00 ■■ 0.00 56,500 56,600 56,500 101 5,706,500
07/12/2020 56,500 -0.50 ▼ -0.88 57,000 57,000 56,500 446 25,199,000
04/12/2020 57,000 -0.50 ▼ -0.88 57,500 57,000 56,000 2,160 123,120,000
03/12/2020 57,500 -0.90 ▼ -1.57 58,400 57,500 57,500 31 1,782,500
02/12/2020 58,400 -0.60 ▼ -1.03 59,000 59,000 58,400 52 3,036,800
01/12/2020 59,000 1.00 ▲ 1.69 58,000 59,000 58,000 328 19,352,000
30/11/2020 58,000 0.00 ■■ 0.00 58,000 58,000 58,000 2,900 168,200,000
27/11/2020 58,000 0.00 ■■ 0.00 58,000 58,000 58,000 4,010 232,580,000
26/11/2020 58,000 -0.10 ▼ -0.17 58,000 58,000 57,900 1,210 70,180,000
25/11/2020 58,000 0.50 ▲ 0.86 57,500 58,000 58,000 2,170 125,860,000
24/11/2020 57,500 -0.40 ▼ -0.70 57,900 58,000 55,500 5,100 293,250,000
23/11/2020 57,900 0.00 ■■ 0.00 57,900 57,900 57,900 1,190 68,901,000
19/11/2020 57,900 -0.10 ▼ -0.17 58,000 58,000 57,900 11 636,900
17/11/2020 58,000 0.90 ▲ 1.55 57,100 58,000 57,100 622 36,076,000
16/11/2020 57,100 0.60 ▲ 1.05 56,500 57,100 56,700 395 22,554,500
13/11/2020 56,500 -0.10 ▼ -0.18 56,600 56,500 56,500 127 7,175,500
12/11/2020 56,600 0.60 ▲ 1.06 56,000 56,700 56,400 34 1,924,400
11/11/2020 56,000 0.20 ▲ 0.36 55,800 56,000 55,800 312 17,472,000
10/11/2020 55,800 0.20 ▲ 0.36 55,600 57,000 55,800 530 29,574,000
09/11/2020 55,600 -0.90 ▼ -1.62 56,500 56,500 54,000 1,835 102,026,000
06/11/2020 56,500 0.00 ■■ 0.00 56,500 56,500 56,500 1 56,500
05/11/2020 56,500 -0.50 ▼ -0.88 57,000 57,000 56,500 571 32,261,500
04/11/2020 57,000 -0.20 ▼ -0.35 57,200 57,500 57,000 521 29,697,000
03/11/2020 57,200 -0.10 ▼ -0.17 57,300 57,500 57,200 159 9,094,800
02/11/2020 57,300 0.30 ▲ 0.52 57,000 57,300 57,000 401 22,977,300
30/10/2020 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 70 3,990,000
29/10/2020 57,000 0.00 ■■ 0.00 57,000 57,400 57,000 227 12,939,000
28/10/2020 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 400 22,800,000
27/10/2020 57,000 0.00 ■■ 0.00 57,000 57,000 55,000 2 114,000
23/10/2020 57,000 0.00 ■■ 0.00 57,000 58,000 57,000 308 17,556,000
22/10/2020 57,000 0.50 ▲ 0.88 56,500 59,000 57,000 1,160 66,120,000
21/10/2020 56,500 0.00 ■■ 0.00 56,500 57,300 56,500 2 113,000
20/10/2020 56,500 0.50 ▲ 0.88 56,000 57,500 56,500 649 36,668,500
19/10/2020 56,000 0.00 ■■ 0.00 56,000 57,500 56,000 919 51,464,000
16/10/2020 56,000 0.00 ■■ 0.00 56,000 59,900 56,000 128 7,168,000
15/10/2020 56,000 -1.00 ▼ -1.79 56,000 56,000 55,000 300 16,800,000
14/10/2020 56,000 1.90 ▲ 3.39 54,100 56,000 55,800 530 29,680,000
13/10/2020 54,100 0.00 ■■ 0.00 54,100 54,100 54,100 144 7,790,400
11/10/2020 54,100 0.00 ■■ 0.00 54,100 54,100 54,100 1 54,100
09/10/2020 54,100 0.00 ■■ 0.00 54,100 54,100 54,100 1 54,100
08/10/2020 54,100 -0.90 ▼ -1.66 55,000 54,100 54,100 1 54,100
06/10/2020 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 50 2,750,000
05/10/2020 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 36 1,980,000
01/10/2020 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 38 2,090,000
30/09/2020 55,000 -1.00 ▼ -1.82 56,000 55,000 55,000 80 4,400,000
24/09/2020 56,000 0.00 ■■ 0.00 56,000 56,000 55,000 11 616,000
23/09/2020 56,000 -0.50 ▼ -0.89 56,500 56,000 56,000 20 1,120,000
22/09/2020 56,500 0.50 ▲ 0.88 56,000 57,000 56,200 69 3,898,500
21/09/2020 56,000 -1.00 ▼ -1.79 57,000 56,000 56,000 1 56,000
18/09/2020 57,000 2.00 ▲ 3.51 55,000 57,000 57,000 1 57,000
17/09/2020 55,000 -1.00 ▼ -1.82 56,000 0 0 340 18,700,000
16/09/2020 56,000 0.40 ▲ 0.71 55,600 56,000 56,000 30 1,680,000
15/09/2020 55,600 0.10 ▲ 0.18 55,500 55,600 55,600 1 55,600
14/09/2020 55,500 -1.40 ▼ -2.52 56,900 55,500 55,500 1 55,500
11/09/2020 56,900 0.00 ■■ 0.00 56,900 56,900 56,900 123 6,998,700
10/09/2020 56,900 1.90 ▲ 3.34 55,000 56,900 52,300 122 6,941,800
08/09/2020 55,000 -1.00 ▼ -1.82 56,000 55,000 55,000 200 11,000,000
07/09/2020 56,000 -0.50 ▼ -0.89 56,500 56,000 56,000 1 56,000
04/09/2020 56,000 -0.50 ▼ -0.89 56,500 56,000 56,000 1 56,000
03/09/2020 56,500 -0.50 ▼ -0.88 57,000 56,500 56,500 15 847,500
29/08/2020 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 2 114,000
28/08/2020 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 2 114,000
26/08/2020 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 110 6,270,000
25/08/2020 57,000 0.00 ■■ 0.00 57,000 57,000 54,500 141 8,037,000
24/08/2020 57,000 1.50 ▲ 2.63 55,500 57,000 57,000 36 2,052,000
21/08/2020 55,500 0.90 ▲ 1.62 54,600 57,500 55,500 501 27,805,500
20/08/2020 54,600 -2.20 ▼ -4.03 56,800 57,000 54,600 121 6,606,600
19/08/2020 56,800 -0.20 ▼ -0.35 57,000 57,000 56,800 110 6,248,000
18/08/2020 57,000 0.20 ▲ 0.35 56,800 57,000 57,000 2 114,000
17/08/2020 56,800 0.00 ■■ 0.00 56,800 57,400 56,800 217 12,325,600
14/08/2020 56,800 -0.20 ▼ -0.35 57,000 56,800 56,800 36 2,044,800
13/08/2020 57,000 0.20 ▲ 0.35 56,800 57,000 56,000 896 51,072,000
12/08/2020 56,800 -0.30 ▼ -0.53 57,100 56,800 56,800 101 5,736,800
11/08/2020 57,100 1.60 ▲ 2.80 55,500 57,100 51,800 114 6,509,400
10/08/2020 55,500 0.50 ▲ 0.90 55,000 55,500 55,000 18 999,000
07/08/2020 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 111 6,105,000
06/08/2020 55,000 -1.50 ▼ -2.73 56,500 55,000 55,000 13 715,000
05/08/2020 56,500 -0.40 ▼ -0.71 56,900 56,500 56,500 50 2,825,000
03/08/2020 56,900 0.00 ■■ 0.00 56,900 57,000 56,700 128 7,283,200
31/07/2020 56,900 -0.10 ▼ -0.18 57,000 56,900 56,900 1 56,900
30/07/2020 56,900 -0.10 ▼ -0.18 57,000 56,900 56,900 1 56,900
29/07/2020 57,000 0.50 ▲ 0.88 56,500 57,000 56,000 236 13,452,000
28/07/2020 56,500 0.00 ■■ 0.00 56,500 56,500 56,500 584 32,996,000
27/07/2020 56,500 -0.40 ▼ -0.71 56,900 57,000 56,500 701 39,606,500
24/07/2020 56,900 -0.10 ▼ -0.18 57,000 57,000 56,000 53 3,015,700
23/07/2020 57,000 0.00 ■■ 0.00 57,000 57,000 56,000 1,211 69,027,000
22/07/2020 57,000 0.00 ■■ 0.00 57,000 57,300 56,000 13 741,000
20/07/2020 57,000 0.00 ■■ 0.00 57,000 57,300 57,000 114 6,498,000
17/07/2020 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 241 13,737,000
15/07/2020 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 1 57,000
14/07/2020 57,000 0.00 ■■ 0.00 57,000 57,300 57,000 103 5,871,000
13/07/2020 57,000 0.10 ▲ 0.18 56,900 57,000 56,900 7 399,000
10/07/2020 56,900 -0.20 ▼ -0.35 57,100 56,900 56,900 2 113,800
09/07/2020 57,100 -0.10 ▼ -0.18 57,200 57,100 57,000 43 2,455,300
08/07/2020 57,200 0.20 ▲ 0.35 57,000 57,300 57,100 500 28,600,000
07/07/2020 57,000 -0.10 ▼ -0.18 57,100 57,000 57,000 1,220 69,540,000
06/07/2020 57,100 0.30 ▲ 0.53 56,800 57,100 52,900 673 38,428,300
03/07/2020 56,800 -0.20 ▼ -0.35 57,000 57,000 56,800 101 5,736,800
02/07/2020 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 77 4,389,000
01/07/2020 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 210 11,970,000
30/06/2020 57,000 0.90 ▲ 1.58 56,100 57,000 57,000 359 20,463,000
29/06/2020 56,100 0.00 ■■ 0.00 56,100 57,000 56,100 822 46,114,200
26/06/2020 56,100 0.00 ■■ 0.00 56,100 56,100 56,100 16,870 946,407,000
24/06/2020 56,100 2.00 ▲ 3.57 54,100 57,000 56,100 13 729,300
23/06/2020 54,100 -2.90 ▼ -5.36 57,000 58,500 54,100 15 811,500
22/06/2020 57,000 -1.00 ▼ -1.75 58,000 58,000 57,000 49 2,793,000
19/06/2020 58,000 1.00 ▲ 1.72 57,000 58,000 58,000 10 580,000
18/06/2020 57,000 -1.00 ▼ -1.75 58,000 57,500 57,000 20 1,140,000
17/06/2020 58,000 -0.30 ▼ -0.52 58,300 58,000 56,000 210 12,180,000
16/06/2020 58,300 1.30 ▲ 2.23 57,000 58,500 57,000 211 12,301,300
15/06/2020 57,000 0.00 ■■ 0.00 57,000 59,000 57,000 530 30,210,000
12/06/2020 57,000 -2.50 ▼ -4.39 59,500 57,200 57,000 300 17,100,000
11/06/2020 59,500 0.00 ■■ 0.00 59,500 59,500 59,500 1 59,500
10/06/2020 59,500 1.50 ▲ 2.52 58,000 59,500 59,000 205 12,197,500
09/06/2020 58,000 0.20 ▲ 0.34 57,800 58,000 58,000 1,100 63,800,000
08/06/2020 57,800 0.20 ▲ 0.35 57,600 60,000 57,800 286 16,530,800
06/06/2020 57,600 2.60 ▲ 4.51 55,000 57,600 56,500 162 9,331,200
05/06/2020 57,600 2.60 ▲ 4.51 55,000 57,600 56,500 162 9,331,200
04/06/2020 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 300 16,500,000
03/06/2020 55,000 -1.10 ▼ -2.00 56,100 55,000 55,000 20 1,100,000
02/06/2020 56,100 0.00 ■■ 0.00 56,100 56,100 56,100 37 2,075,700
01/06/2020 56,100 0.00 ■■ 0.00 56,100 56,100 56,100 37 2,075,700
31/05/2020 56,100 0.10 ▲ 0.18 56,000 56,100 56,100 2 112,200
29/05/2020 56,100 0.10 ▲ 0.18 56,000 56,100 56,100 2 112,200
28/05/2020 56,000 -0.60 ▼ -1.07 56,600 56,600 56,000 209 11,704,000
27/05/2020 56,600 -1.40 ▼ -2.47 58,000 57,000 56,600 13 735,800
26/05/2020 58,000 1.00 ▲ 1.72 57,000 58,000 57,500 191 11,078,000
25/05/2020 57,000 0.70 ▲ 1.23 56,300 57,000 56,200 901 51,357,000
24/05/2020 56,300 0.80 ▲ 1.42 55,500 58,500 56,000 724 40,761,200
22/05/2020 56,300 0.80 ▲ 1.42 55,500 58,500 56,000 724 40,761,200
21/05/2020 55,500 0.50 ▲ 0.90 55,000 55,500 55,000 9 499,500
20/05/2020 55,000 0.00 ■■ 0.00 55,000 56,000 55,000 212 11,660,000
19/05/2020 55,000 -1.00 ▼ -1.82 56,000 56,000 55,000 273 15,015,000
18/05/2020 56,000 0.00 ■■ 0.00 56,000 56,000 55,400 232 12,992,000
17/05/2020 56,000 0.00 ■■ 0.00 56,000 56,000 54,000 1,118 62,608,000
15/05/2020 56,000 0.00 ■■ 0.00 56,000 56,000 54,000 1,118 62,608,000
14/05/2020 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 106 5,936,000
13/05/2020 56,000 -0.50 ▼ -0.89 56,500 56,500 54,000 87 4,872,000
12/05/2020 56,500 -0.10 ▼ -0.18 56,600 56,600 56,000 143 8,079,500
11/05/2020 56,600 -0.20 ▼ -0.35 56,800 56,900 54,000 63 3,565,800
10/05/2020 56,800 -0.10 ▼ -0.18 56,900 56,800 56,800 10 568,000
08/05/2020 56,800 -0.10 ▼ -0.18 56,900 56,800 56,800 10 568,000
07/05/2020 56,900 -0.10 ▼ -0.18 57,000 57,000 56,900 14 796,600
06/05/2020 57,000 -2.30 ▼ -4.04 59,300 59,300 57,000 33 1,881,000
05/05/2020 59,300 3.80 ▲ 6.41 55,500 59,300 54,600 1,061 62,917,300
04/05/2020 55,500 0.60 ▲ 1.08 54,900 55,500 54,000 868 48,174,000
01/05/2020 54,900 0.10 ▲ 0.18 54,800 55,000 54,000 153 8,399,700
30/04/2020 54,900 0.10 ▲ 0.18 54,800 55,000 54,000 153 8,399,700
29/04/2020 54,900 0.10 ▲ 0.18 54,800 55,000 54,000 153 8,399,700
28/04/2020 54,800 0.10 ▲ 0.18 54,700 55,000 54,600 112 6,137,600
27/04/2020 54,700 1.50 ▲ 2.74 53,200 55,000 53,000 484 26,474,800
26/04/2020 53,200 0.60 ▲ 1.13 52,600 54,000 49,500 175 9,310,000
24/04/2020 53,200 0.60 ▲ 1.13 52,600 54,000 49,500 175 9,310,000
23/04/2020 52,600 0.10 ▲ 0.19 52,500 53,900 52,600 107 5,628,200
22/04/2020 52,500 1.20 ▲ 2.29 51,300 54,000 51,000 1,127 59,167,500
21/04/2020 51,300 0.20 ▲ 0.39 51,100 51,800 48,000 92 4,719,600
20/04/2020 51,100 0.00 ■■ 0.00 51,100 51,100 50,100 17 868,700
19/04/2020 51,100 -0.90 ▼ -1.76 52,000 52,000 51,100 63 3,219,300
17/04/2020 51,100 -0.90 ▼ -1.76 52,000 52,000 51,100 63 3,219,300
16/04/2020 52,000 -1.00 ▼ -1.92 53,000 54,000 49,300 185 9,620,000
15/04/2020 53,000 2.50 ▲ 4.72 50,500 53,000 51,000 57 3,021,000
14/04/2020 50,500 0.50 ▲ 0.99 50,000 51,000 50,000 63 3,181,500
13/04/2020 50,000 0.70 ▲ 1.40 49,300 50,000 50,000 1 50,000
12/04/2020 49,300 -3.70 ▼ -7.51 53,000 49,300 49,300 5 246,500
10/04/2020 49,300 -3.70 ▼ -7.51 53,000 49,300 49,300 5 246,500
09/04/2020 53,000 1.20 ▲ 2.26 51,800 54,000 53,000 12 636,000
08/04/2020 51,800 3.30 ▲ 6.37 48,500 51,800 51,800 1 51,800
07/04/2020 48,500 -0.50 ▼ -1.03 49,000 52,400 48,500 63 3,055,500
06/04/2020 49,000 -1.00 ▼ -2.04 50,000 53,500 49,000 587 28,763,000
05/04/2020 50,000 2.50 ▲ 5.00 47,500 50,800 49,950 78 3,900,000
03/04/2020 50,000 2.50 ▲ 5.00 47,500 50,800 49,950 78 3,900,000
02/04/2020 47,500 -2.00 ▼ -4.21 49,500 52,900 47,500 13 617,500
01/04/2020 47,500 -2.00 ▼ -4.21 49,500 52,900 47,500 13 617,500
31/03/2020 49,500 1.00 ▲ 2.02 48,500 49,500 47,500 184 9,108,000
30/03/2020 48,500 0.50 ▲ 1.03 48,000 49,000 45,000 291 14,113,500
29/03/2020 48,000 0.50 ▲ 1.04 47,500 49,000 48,000 11 528,000
27/03/2020 48,000 0.50 ▲ 1.04 47,500 49,000 48,000 11 528,000
26/03/2020 47,500 0.50 ▲ 1.05 47,000 50,200 45,500 97 4,607,500
25/03/2020 47,000 1.40 ▲ 2.98 45,600 47,000 47,000 10 470,000
24/03/2020 45,600 0.30 ▲ 0.66 45,300 47,000 45,600 266 12,129,600
23/03/2020 45,300 -0.20 ▼ -0.44 45,500 46,000 45,200 112 5,073,600
22/03/2020 45,500 -0.50 ▼ -1.10 46,000 46,500 45,500 81 3,685,500
20/03/2020 45,500 -0.50 ▼ -1.10 46,000 46,500 45,500 81 3,685,500
19/03/2020 46,000 0.00 ■■ 0.00 46,000 46,000 45,900 9 414,000
18/03/2020 46,000 -0.20 ▼ -0.43 46,200 46,000 46,000 101 4,646,000
17/03/2020 46,200 -1.30 ▼ -2.81 47,500 47,500 46,200 111 5,128,200
16/03/2020 47,500 1.50 ▲ 3.16 46,000 47,500 44,100 330 15,675,000
13/03/2020 46,000 -1.20 ▼ -2.61 47,200 48,000 46,000 3,420 157,320,000
12/03/2020 47,200 2.20 ▲ 4.66 45,000 47,200 45,000 4,910 231,752,000
11/03/2020 45,000 -0.80 ▼ -1.78 45,800 45,200 45,000 1,030 46,350,000
10/03/2020 45,800 -1.20 ▼ -2.62 47,000 46,900 45,800 124 5,679,200
09/03/2020 47,000 2.80 ▲ 5.96 44,250 47,000 44,000 174 8,178,000
07/03/2020 44,250 -0.80 ▼ -1.81 45,000 46,000 44,000 2,067 91,464,750
06/03/2020 44,250 -0.80 ▼ -1.81 45,000 46,000 44,000 2,067 91,464,750
05/03/2020 45,000 0.00 ■■ 0.00 45,000 47,000 45,000 3 135,000
04/03/2020 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 15 675,000
03/03/2020 45,000 0.00 ■■ 0.00 45,000 47,000 45,000 78 3,510,000
02/03/2020 45,000 -1.50 ▼ -3.33 46,500 46,500 45,000 28 1,260,000
28/02/2020 46,500 2.00 ▲ 4.30 44,500 46,500 45,000 101 4,696,500
27/02/2020 44,500 0.30 ▲ 0.67 44,250 47,000 44,500 22 979,000
26/02/2020 44,250 -1.80 ▼ -4.07 46,000 46,000 44,250 125 5,531,250
25/02/2020 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 2 92,000
24/02/2020 46,000 1.00 ▲ 2.17 45,050 47,500 46,000 34 1,564,000
21/02/2020 45,050 -0.50 ▼ -1.11 45,500 46,950 45,050 9 405,450
20/02/2020 45,500 0.50 ▲ 1.10 45,050 47,500 45,500 10 455,000
19/02/2020 45,050 0.00 ■■ 0.00 45,050 45,050 45,050 355 15,992,750
18/02/2020 45,050 -1.50 ▼ -3.33 46,500 47,000 45,050 31 1,396,550
17/02/2020 46,500 0.50 ▲ 1.08 46,000 48,000 46,400 99 4,603,500
15/02/2020 46,000 1.00 ▲ 2.17 45,000 46,400 45,500 123 5,658,000
14/02/2020 46,000 1.00 ▲ 2.17 45,000 46,400 45,500 123 5,658,000
13/02/2020 45,000 1.00 ▲ 2.22 44,000 45,500 45,000 119 5,355,000
12/02/2020 44,000 1.00 ▲ 2.27 43,000 45,500 43,050 78 3,432,000
11/02/2020 43,000 0.00 ■■ 0.00 43,000 46,000 43,000 93 3,999,000
10/02/2020 43,000 -1.10 ▼ -2.56 44,050 44,200 42,000 380 16,340,000
09/02/2020 44,050 -1.00 ▼ -2.27 45,050 48,200 44,050 108 4,757,400
07/02/2020 44,050 -1.00 ▼ -2.27 45,050 48,200 44,050 108 4,757,400
06/02/2020 45,050 -2.80 ▼ -6.22 47,800 47,800 45,050 12 540,600
05/02/2020 47,800 0.30 ▲ 0.63 47,500 50,800 47,800 48 2,294,400
04/02/2020 47,500 1.00 ▲ 2.11 46,500 47,950 47,050 196 9,310,000
03/02/2020 46,500 2.00 ▲ 4.30 44,550 47,650 46,500 29 1,348,500
02/02/2020 44,550 0.20 ▲ 0.45 44,350 47,450 44,550 116 5,167,800
31/01/2020 44,550 0.20 ▲ 0.45 44,350 47,450 44,550 116 5,167,800
30/01/2020 44,350 -1.70 ▼ -3.83 46,000 47,500 44,350 7 310,450
29/01/2020 46,000 0.00 ■■ 0.00 46,000 49,200 45,750 34 1,564,000
28/01/2020 46,000 0.00 ■■ 0.00 46,000 49,200 45,750 34 1,564,000
27/01/2020 46,000 0.00 ■■ 0.00 46,000 49,200 45,750 34 1,564,000
26/01/2020 46,000 0.00 ■■ 0.00 46,000 49,200 45,750 34 1,564,000
24/01/2020 46,000 0.00 ■■ 0.00 46,000 49,200 45,750 34 1,564,000
23/01/2020 46,000 0.00 ■■ 0.00 46,000 49,200 45,750 34 1,564,000
22/01/2020 46,000 0.00 ■■ 0.00 46,000 49,200 45,750 34 1,564,000
21/01/2020 46,000 -2.65 ▼ -5.76 48,650 47,950 46,000 20 920,000
20/01/2020 48,650 3.15 ▲ 6.47 45,500 48,650 46,500 150 7,297,500
17/01/2020 45,500 0.45 ▲ 0.99 45,050 48,200 45,000 2,070 94,185,000
16/01/2020 45,050 -0.95 ▼ -2.11 46,000 48,000 45,000 40 1,802,000
15/01/2020 46,000 1.00 ▲ 2.17 45,000 48,150 46,000 560 25,760,000
13/01/2020 44,050 0.00 ■■ 0.00 44,000 47,000 44,050 10 440,500
10/01/2020 44,000 0.90 ▲ 2.05 43,150 45,900 44,000 17 748,000
09/01/2020 44,000 0.90 ▲ 2.05 43,150 45,900 44,000 17 748,000
08/01/2020 43,150 -1.90 ▼ -4.40 45,000 43,150 43,150 3 129,450
07/01/2020 45,000 0.90 ▲ 2.00 44,100 46,900 45,000 3 135,000
06/01/2020 44,100 -1.40 ▼ -3.17 45,500 45,450 44,100 3 132,300
03/01/2020 45,500 2.00 ▲ 4.40 43,550 46,500 44,800 47 2,138,500
02/01/2020 43,550 -2.50 ▼ -5.74 46,000 43,550 43,550 2 87,100
31/12/2019 46,000 1.00 ▲ 2.17 45,000 46,000 42,150 604 27,784,000
30/12/2019 45,000 -1.00 ▼ -2.22 46,000 45,000 45,000 247 11,115,000
27/12/2019 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 13 598,000
26/12/2019 46,000 2.00 ▲ 4.35 44,000 46,000 46,000 130 5,980,000
25/12/2019 44,000 -1.00 ▼ -2.27 45,000 46,950 44,000 1,001 44,044,000
24/12/2019 45,000 1.00 ▲ 2.22 44,000 45,000 45,000 10 450,000
23/12/2019 44,000 -1.00 ▼ -2.27 45,000 44,000 44,000 1 44,000
19/12/2019 45,000 -1.00 ▼ -2.22 46,000 45,000 45,000 2 90,000
18/12/2019 46,000 -0.80 ▼ -1.74 46,800 46,000 44,050 15 690,000
17/12/2019 46,800 -0.10 ▼ -0.21 46,900 46,800 46,800 3 140,400
16/12/2019 46,900 0.00 ■■ 0.00 46,900 48,000 46,900 3 140,700
13/12/2019 46,900 2.50 ▲ 5.33 44,400 47,000 46,900 3 140,700
12/12/2019 44,400 -0.70 ▼ -1.58 45,100 46,800 44,400 799 35,475,600
11/12/2019 45,100 1.10 ▲ 2.44 44,000 46,800 45,100 22 992,200
10/12/2019 44,000 1.00 ▲ 2.27 43,050 45,000 44,000 2 88,000
09/12/2019 43,050 -2.50 ▼ -5.81 45,500 46,900 43,050 3 129,150
06/12/2019 45,500 -0.10 ▼ -0.22 45,600 45,500 45,500 2 91,000
04/12/2019 45,600 2.90 ▲ 6.36 42,700 0 0 1 45,600
03/12/2019 42,700 -2.30 ▼ -5.39 45,000 42,700 42,700 2 85,400
29/11/2019 45,000 -2.00 ▼ -4.44 47,000 47,000 45,000 8 360,000
28/11/2019 47,000 1.00 ▲ 2.13 46,000 47,000 47,000 1 47,000
26/11/2019 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 3 138,000
25/11/2019 46,000 -0.80 ▼ -1.74 46,800 47,450 46,000 137 6,302,000
22/11/2019 46,800 0.30 ▲ 0.64 46,500 47,900 46,600 122 5,709,600
21/11/2019 46,500 -0.50 ▼ -1.08 47,000 46,500 46,500 9 418,500
20/11/2019 47,000 0.00 ■■ 0.00 47,000 47,000 44,000 414 19,458,000
19/11/2019 47,000 0.00 ■■ 0.00 47,000 47,000 46,000 500 23,500,000
18/11/2019 47,000 0.10 ▲ 0.21 46,900 47,000 47,000 164 7,708,000
15/11/2019 46,900 0.40 ▲ 0.85 46,500 46,900 46,900 1 46,900
13/11/2019 46,500 -1.00 ▼ -2.15 47,500 47,500 46,500 21 976,500
12/11/2019 47,500 1.00 ▲ 2.11 46,500 47,800 46,500 85 4,037,500
09/11/2019 46,500 0.80 ▲ 1.72 45,700 46,500 46,500 5 232,500
08/11/2019 46,500 0.80 ▲ 1.72 45,700 46,500 46,500 5 232,500
07/11/2019 45,700 0.20 ▲ 0.44 45,500 47,500 45,550 218 9,962,600
05/11/2019 45,500 -2.00 ▼ -4.40 47,450 47,300 45,500 88 4,004,000
04/11/2019 47,450 2.00 ▲ 4.21 45,500 47,500 46,000 203 9,632,350
01/11/2019 45,500 0.00 ■■ 0.00 45,500 45,500 45,000 157 7,143,500
31/10/2019 45,500 0.00 ■■ 0.00 45,500 47,200 45,500 172 7,826,000
30/10/2019 45,500 -0.70 ▼ -1.54 46,200 46,100 45,500 30 1,365,000
29/10/2019 46,200 0.10 ▲ 0.22 46,100 46,200 46,000 105 4,851,000
28/10/2019 46,100 1.10 ▲ 2.39 45,000 46,100 46,100 100 4,610,000
25/10/2019 45,000 -1.70 ▼ -3.78 46,700 47,950 45,000 403 18,135,000
24/10/2019 46,700 -0.10 ▼ -0.21 46,800 47,000 46,700 70 3,269,000
23/10/2019 46,800 -0.20 ▼ -0.43 47,000 47,000 46,800 33 1,544,400
22/10/2019 47,000 -2.00 ▼ -4.26 49,000 47,500 47,000 225 10,575,000
21/10/2019 49,000 0.10 ▲ 0.20 48,900 49,000 46,200 54 2,646,000
18/10/2019 48,900 0.40 ▲ 0.82 48,500 48,900 48,700 68 3,325,200
17/10/2019 48,500 0.30 ▲ 0.62 48,200 50,000 46,650 104 5,044,000
16/10/2019 48,200 3.20 ▲ 6.64 45,050 48,200 48,000 54 2,602,800
15/10/2019 45,050 -2.00 ▼ -4.44 47,000 48,000 44,000 247 11,127,350
14/10/2019 47,000 0.10 ▲ 0.21 46,850 47,000 47,000 140 6,580,000
11/10/2019 46,850 -1.60 ▼ -3.42 48,450 49,000 46,500 47 2,201,950
10/10/2019 48,450 3.20 ▲ 6.60 45,300 48,450 45,300 100 4,845,000
09/10/2019 45,300 -3.20 ▼ -7.06 48,450 48,450 45,300 289 13,091,700
08/10/2019 48,450 -0.50 ▼ -1.03 49,000 48,450 47,250 57 2,761,650
07/10/2019 49,000 2.00 ▲ 4.08 47,000 49,000 44,500 23 1,127,000
04/10/2019 47,000 -2.80 ▼ -5.96 49,800 49,700 47,000 31 1,457,000
03/10/2019 49,800 -0.20 ▼ -0.40 50,000 49,900 46,600 59 2,938,200
02/10/2019 50,000 0.10 ▲ 0.20 49,900 50,000 49,800 51 2,550,000
01/10/2019 49,900 0.20 ▲ 0.40 49,700 49,900 48,000 84 4,191,600
30/09/2019 49,700 -0.10 ▼ -0.20 49,800 49,700 49,700 10 497,000
27/09/2019 49,800 -0.10 ▼ -0.20 49,900 49,800 49,800 13 647,400
26/09/2019 49,900 -0.10 ▼ -0.20 50,000 49,900 49,000 29 1,447,100
25/09/2019 50,000 0.50 ▲ 1.00 49,500 50,000 47,000 6 300,000
24/09/2019 49,500 2.90 ▲ 5.86 46,600 49,500 49,000 18 891,000
23/09/2019 46,600 -2.40 ▼ -5.15 49,000 49,500 46,200 414 19,292,400
20/09/2019 49,000 -1.00 ▼ -2.04 50,000 52,000 47,000 17 833,000
19/09/2019 50,000 1.10 ▲ 2.20 48,900 50,000 49,000 24 1,200,000
18/09/2019 48,900 -1.10 ▼ -2.25 50,000 51,200 48,900 14 684,600
17/09/2019 50,000 -2.00 ▼ -4.00 52,000 52,300 50,000 2 100,000
16/09/2019 52,000 1.00 ▲ 1.92 51,000 52,000 51,000 5 260,000
13/09/2019 51,000 1.50 ▲ 2.94 49,500 51,000 50,000 26 1,326,000
06/09/2019 49,500 0.00 ■■ 0.00 49,500 50,000 49,500 67 3,316,500
05/09/2019 49,500 -0.50 ▼ -1.01 50,000 49,500 49,500 10 495,000
29/08/2019 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 1 50,000
26/08/2019 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 1 50,000
23/08/2019 50,000 0.00 ■■ 0.00 50,000 50,000 49,000 429 21,450,000
22/08/2019 50,000 0.00 ■■ 0.00 50,000 50,000 49,500 3,302 165,100,000
21/08/2019 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 3,200 160,000,000
20/08/2019 50,000 1.00 ▲ 2.00 49,000 50,000 50,000 422 21,100,000
19/08/2019 49,000 0.30 ▲ 0.61 48,700 49,000 49,000 419 20,531,000
16/08/2019 48,700 -1.30 ▼ -2.67 50,000 48,700 48,700 1 48,700
15/08/2019 50,000 1.00 ▲ 2.00 49,000 50,000 49,500 563 28,150,000
13/08/2019 49,000 0.00 ■■ 0.00 49,000 49,000 49,000 588 28,812,000
12/08/2019 49,000 0.50 ▲ 1.02 48,500 49,000 48,500 768 37,632,000
09/08/2019 48,500 0.10 ▲ 0.21 48,400 48,900 48,500 375 18,187,500
08/08/2019 48,400 0.00 ■■ 0.00 48,400 48,900 48,400 1,101 53,288,400
07/08/2019 48,400 0.60 ▲ 1.24 47,800 48,900 48,400 1,380 66,792,000
06/08/2019 47,800 0.00 ■■ 0.00 47,800 47,800 47,800 10 478,000
05/08/2019 47,800 -1.10 ▼ -2.30 48,900 47,800 47,800 3 143,400
02/08/2019 48,900 -0.80 ▼ -1.64 49,700 48,900 48,900 5 244,500
30/07/2019 49,700 1.70 ▲ 3.42 48,000 49,700 45,000 51 2,534,700
29/07/2019 48,000 1.00 ▲ 2.08 47,000 48,000 48,000 5 240,000
24/07/2019 47,000 -2.00 ▼ -4.26 49,000 49,000 47,000 50 2,350,000
23/07/2019 49,000 0.20 ▲ 0.41 48,800 49,000 49,000 17 833,000
17/07/2019 48,800 -1.00 ▼ -2.05 49,800 48,800 48,800 1 48,800
16/07/2019 49,800 0.30 ▲ 0.60 49,500 49,800 49,800 5 249,000
15/07/2019 49,500 2.50 ▲ 5.05 47,050 49,500 49,150 12 594,000
12/07/2019 47,050 -3.00 ▼ -6.38 50,000 50,000 47,050 1,021 48,038,050
09/07/2019 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 324 16,200,000
08/07/2019 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 200 10,000,000
05/07/2019 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 276 13,800,000
04/07/2019 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 149 7,450,000
03/07/2019 50,000 2.10 ▲ 4.20 47,900 50,000 50,000 83 4,150,000
02/07/2019 47,900 -0.10 ▼ -0.21 48,000 47,900 47,900 1 47,900
01/07/2019 48,000 0.10 ▲ 0.21 47,900 48,500 48,000 253 12,144,000
28/06/2019 47,900 1.90 ▲ 3.97 46,000 48,000 47,900 316 15,136,400
27/06/2019 46,000 0.00 ■■ 0.00 46,000 47,000 46,000 13 598,000
26/06/2019 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 12 552,000
25/06/2019 46,000 -1.00 ▼ -2.17 47,000 46,000 46,000 50 2,300,000
24/06/2019 47,000 1.00 ▲ 2.13 46,000 47,000 46,000 6 282,000
21/06/2019 46,000 0.00 ■■ 0.00 46,000 46,000 45,000 35 1,610,000
20/06/2019 46,000 1.50 ▲ 3.26 44,500 46,000 43,000 1,016 46,736,000
19/06/2019 44,500 2.40 ▲ 5.39 42,100 44,500 42,100 85 3,782,500
18/06/2019 42,100 0.10 ▲ 0.24 42,050 44,500 42,100 7 294,700
17/06/2019 42,050 -1.00 ▼ -2.38 43,000 45,900 42,000 259 10,890,950
16/06/2019 43,000 -2.40 ▼ -5.58 45,400 43,500 43,000 5 215,000
14/06/2019 43,000 -2.40 ▼ -5.58 45,400 43,500 43,000 5 215,000
13/06/2019 45,400 -3.40 ▼ -7.49 48,800 45,400 45,400 125 5,675,000
11/06/2019 47,400 2.90 ▲ 6.12 44,500 47,400 44,450 5 237,000
10/06/2019 44,500 1.00 ▲ 2.25 43,500 44,850 41,000 129 5,740,500
09/06/2019 43,500 0.00 ■■ 0.00 43,500 43,500 43,500 1 43,500
07/06/2019 43,500 0.00 ■■ 0.00 43,500 43,500 43,500 1 43,500
06/06/2019 43,500 1.00 ▲ 2.30 42,500 43,500 43,500 1 43,500
05/06/2019 42,500 -2.50 ▼ -5.88 45,000 45,850 42,250 34 1,445,000
04/06/2019 45,000 0.00 ■■ 0.00 45,000 46,500 45,000 71 3,195,000
03/06/2019 45,000 -0.30 ▼ -0.67 45,300 45,200 45,000 57 2,565,000
02/06/2019 45,300 -1.70 ▼ -3.75 47,000 45,350 45,300 50 2,265,000
31/05/2019 45,300 -1.70 ▼ -3.75 47,000 45,350 45,300 50 2,265,000
30/05/2019 47,000 2.00 ▲ 4.26 45,000 47,000 47,000 6 282,000
29/05/2019 45,000 0.00 ■■ 0.00 45,000 45,200 44,600 23 1,035,000
28/05/2019 45,000 -2.50 ▼ -5.56 47,500 47,000 45,000 2 90,000
27/05/2019 47,500 0.00 ■■ 0.00 47,500 47,500 47,500 2 95,000
26/05/2019 47,500 0.50 ▲ 1.05 47,000 47,500 47,500 105 4,987,500
24/05/2019 47,500 0.50 ▲ 1.05 47,000 47,500 47,500 105 4,987,500
23/05/2019 47,000 0.00 ■■ 0.00 47,000 47,500 47,000 165 7,755,000
22/05/2019 47,000 -0.30 ▼ -0.64 47,250 47,100 47,000 109 5,123,000
21/05/2019 47,250 -3.30 ▼ -6.98 50,500 47,250 47,250 1 47,250
20/05/2019 47,250 -3.30 ▼ -6.98 50,500 47,250 47,250 1 47,250
17/05/2019 50,500 3.30 ▲ 6.53 47,200 50,500 50,500 1 50,500
16/05/2019 50,500 3.30 ▲ 6.53 47,200 50,500 50,500 1 50,500
15/05/2019 47,200 -0.60 ▼ -1.27 47,800 48,500 47,200 60 2,832,000
14/05/2019 47,800 -1.20 ▼ -2.51 49,000 49,000 47,800 3 143,400
13/05/2019 47,800 -1.20 ▼ -2.51 49,000 49,000 47,800 3 143,400
12/05/2019 49,000 0.00 ■■ 0.00 49,000 49,000 49,000 1 49,000
10/05/2019 49,000 0.00 ■■ 0.00 49,000 49,000 49,000 1 49,000
09/05/2019 49,000 0.00 ■■ 0.00 49,000 49,000 49,000 20 980,000
08/05/2019 49,000 0.00 ■■ 0.00 49,000 49,000 49,000 3 147,000
07/05/2019 49,000 0.00 ■■ 0.00 49,000 50,000 49,000 3 147,000
06/05/2019 49,000 -1.00 ▼ -2.04 50,000 49,000 49,000 16 784,000
05/05/2019 50,000 1.00 ▲ 2.00 49,000 50,000 49,000 27 1,350,000
03/05/2019 50,000 1.00 ▲ 2.00 49,000 50,000 49,000 27 1,350,000
02/05/2019 49,000 0.00 ■■ 0.00 49,000 49,000 49,000 4 196,000
01/05/2019 49,000 0.40 ▲ 0.82 48,600 49,000 49,000 1 49,000
30/04/2019 49,000 0.40 ▲ 0.82 48,600 49,000 49,000 1 49,000
29/04/2019 49,000 0.40 ▲ 0.82 48,600 49,000 49,000 1 49,000
28/04/2019 49,000 0.40 ▲ 0.82 48,600 49,000 49,000 1 49,000
26/04/2019 49,000 0.40 ▲ 0.82 48,600 49,000 49,000 1 49,000
25/04/2019 48,600 0.00 ■■ 0.00 48,600 50,000 48,600 23 1,117,800
24/04/2019 48,600 0.00 ■■ 0.00 48,600 48,600 48,600 30 1,458,000
23/04/2019 48,600 -0.40 ▼ -0.82 49,000 49,000 48,500 18 874,800
22/04/2019 48,600 -0.40 ▼ -0.82 49,000 49,000 48,500 18 874,800
19/04/2019 49,000 -1.00 ▼ -2.04 50,000 49,500 49,000 4 196,000
18/04/2019 49,000 -1.00 ▼ -2.04 50,000 49,500 49,000 4 196,000
17/04/2019 50,000 1.00 ▲ 2.00 49,000 50,000 49,100 144 7,200,000
16/04/2019 49,000 0.40 ▲ 0.82 48,650 49,000 49,000 150 7,350,000
15/04/2019 48,650 -1.00 ▼ -2.06 49,600 48,650 48,650 3 145,950
12/04/2019 48,650 -1.00 ▼ -2.06 49,600 48,650 48,650 3 145,950
11/04/2019 45,800 0.55 ▲ 1.20 45,250 48,400 45,800 6,060 277,548,000
10/04/2019 49,600 0.10 ▲ 0.20 49,500 49,600 49,500 115 5,704,000
09/04/2019 49,500 0.00 ■■ 0.00 49,500 49,500 49,500 23 1,138,500
08/04/2019 49,500 -0.50 ▼ -1.01 50,000 49,500 49,000 162 8,019,000
05/04/2019 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 1 50,000
04/04/2019 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 1 50,000
03/04/2019 50,000 0.00 ■■ 0.00 50,000 50,500 50,000 602 30,100,000
02/04/2019 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 6 300,000
30/03/2019 46,500 2.75 ▲ 5.91 43,750 46,500 46,500 30 1,395,000
29/03/2019 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 32 1,600,000
28/03/2019 50,000 1.00 ▲ 2.00 49,000 50,000 49,000 21 1,050,000
27/03/2019 49,000 0.00 ■■ 0.00 49,000 52,000 49,000 484 23,716,000
26/03/2019 49,000 -0.50 ▼ -1.02 49,500 49,500 49,000 507 24,843,000
25/03/2019 49,500 0.40 ▲ 0.81 49,100 50,000 49,500 3 148,500
22/03/2019 49,100 1.00 ▲ 2.04 48,100 49,100 48,500 4 196,400
21/03/2019 48,100 -0.90 ▼ -1.87 49,000 48,100 48,100 1 48,100
20/03/2019 49,000 0.50 ▲ 1.02 48,500 49,000 48,500 106 5,194,000
19/03/2019 48,500 0.00 ■■ 0.00 48,500 49,000 48,500 4 194,000
18/03/2019 48,500 -0.50 ▼ -1.03 49,000 51,000 48,500 104 5,044,000
15/03/2019 49,000 -1.50 ▼ -3.06 50,500 50,000 49,000 203 9,947,000
14/03/2019 50,500 0.00 ■■ 0.00 50,500 51,000 50,500 179 9,039,500
13/03/2019 50,500 0.90 ▲ 1.78 49,600 52,000 50,000 101 5,100,500
12/03/2019 49,600 0.20 ▲ 0.40 49,400 49,900 49,600 888 44,044,800
11/03/2019 49,400 -0.50 ▼ -1.01 49,900 49,400 48,500 95 4,693,000
08/03/2019 49,900 1.40 ▲ 2.81 48,500 49,900 49,900 2 99,800
07/03/2019 48,500 0.00 ■■ 0.00 48,500 48,500 48,500 10 485,000
06/03/2019 48,500 0.00 ■■ 0.00 48,500 48,500 48,500 56 2,716,000
05/03/2019 48,500 -1.30 ▼ -2.68 49,800 49,400 48,500 41 1,988,500
04/03/2019 49,800 1.80 ▲ 3.61 48,000 49,800 49,800 57 2,838,600
01/03/2019 48,000 -0.50 ▼ -1.04 48,500 49,800 48,000 6 288,000
28/02/2019 48,500 0.00 ■■ 0.00 48,500 48,500 48,500 10 485,000
27/02/2019 48,500 0.00 ■■ 0.00 48,500 48,500 48,500 10 485,000
26/02/2019 48,500 -1.50 ▼ -3.09 50,000 48,500 47,000 221 10,718,500
25/02/2019 50,000 2.00 ▲ 4.00 48,000 50,000 50,000 1,937 96,850,000
22/02/2019 48,000 0.00 ■■ 0.00 48,000 48,000 47,950 31 1,488,000
21/02/2019 48,000 1.00 ▲ 2.08 47,000 48,100 48,000 280 13,440,000
20/02/2019 47,000 -0.50 ▼ -1.06 47,550 47,600 47,000 382 17,954,000
19/02/2019 47,550 -1.50 ▼ -3.15 49,000 49,500 47,550 322 15,311,100
18/02/2019 49,000 -1.00 ▼ -2.04 50,000 50,000 49,000 160 7,840,000
15/02/2019 49,000 3.20 ▲ 6.53 45,800 49,000 49,000 3,220 157,780,000
13/02/2019 50,000 1.00 ▲ 2.00 49,000 50,000 50,000 3 150,000
12/02/2019 49,000 -2.50 ▼ -5.10 51,500 50,000 49,000 357 17,493,000
11/02/2019 51,500 -1.50 ▼ -2.91 53,000 56,700 51,500 556 28,634,000
01/02/2019 53,000 -0.30 ▼ -0.57 53,300 53,000 53,000 1 53,000
31/01/2019 53,300 3.40 ▲ 6.38 49,900 53,300 53,300 1 53,300
30/01/2019 49,900 2.70 ▲ 5.41 47,200 49,900 49,900 3 149,700
29/01/2019 47,200 0.20 ▲ 0.42 47,000 50,200 47,000 210 9,912,000
28/01/2019 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 400 18,800,000
25/01/2019 47,000 1.70 ▲ 3.62 45,300 47,000 47,000 475 22,325,000
24/01/2019 45,300 -3.30 ▼ -7.28 48,600 45,350 45,300 20,000 906,000,000
23/01/2019 48,600 -0.40 ▼ -0.82 49,000 48,600 48,600 7,000 340,200,000
22/01/2019 49,000 0.50 ▲ 1.02 48,500 49,300 49,000 280,000 13,720,000,000
21/01/2019 49,000 0.50 ▲ 1.02 48,500 49,300 49,000 2,800 137,200,000
19/01/2019 48,500 -3.00 ▼ -6.19 51,500 50,000 48,500 2,000 97,000,000
18/01/2019 48,500 -3.00 ▼ -6.19 51,500 50,000 48,500 20 970,000
17/01/2019 51,500 0.00 ■■ 0.00 51,500 51,500 51,500 10 515,000
16/01/2019 51,500 2.50 ▲ 4.85 49,000 52,000 48,000 530 27,295,000
15/01/2019 49,000 3.20 ▲ 6.53 45,800 49,000 49,000 3,220 157,780,000
11/01/2019 45,800 0.55 ▲ 1.20 45,250 48,400 45,800 6,060 277,548,000
10/01/2019 45,250 -3.25 ▼ -7.18 48,500 45,250 45,250 10 452,500
09/01/2019 48,500 0.00 ■■ 0.00 48,500 48,500 48,500 1,810 87,785,000
08/01/2019 48,500 1.50 ▲ 3.09 47,000 48,500 48,000 50 2,425,000
07/01/2019 47,000 -0.10 ▼ -0.21 47,100 47,000 47,000 500 23,500,000
04/01/2019 47,000 -0.10 ▼ -0.21 47,100 47,000 47,000 500 23,500,000
03/01/2019 47,100 -1.90 ▼ -4.03 49,000 47,100 47,100 1,000 47,100,000
02/01/2019 49,000 -0.60 ▼ -1.22 49,600 49,600 49,000 80 3,920,000
28/12/2018 49,600 -0.10 ▼ -0.20 49,700 49,800 46,800 12,970 643,312,000
27/12/2018 49,700 1.70 ▲ 3.42 48,000 50,000 49,300 10,610 527,317,000
26/12/2018 48,000 1.00 ▲ 2.08 47,000 48,000 47,500 7,440 357,120,000
25/12/2018 47,000 0.30 ▲ 0.64 46,700 47,000 45,200 6,500 305,500,000
24/12/2018 46,700 0.00 ■■ 0.00 46,700 46,700 46,700 100 4,670,000
23/12/2018 46,700 1.30 ▲ 2.78 45,400 46,700 46,200 1,300 60,710,000
21/12/2018 46,700 1.30 ▲ 2.78 45,400 46,700 46,200 1,300 60,710,000
19/12/2018 45,400 -1.10 ▼ -2.42 46,500 46,200 44,800 170 7,718,000
18/12/2018 46,500 1.10 ▲ 2.37 45,400 46,500 46,000 1,150 53,475,000
17/12/2018 45,400 0.20 ▲ 0.44 45,200 45,400 45,400 10 454,000
14/12/2018 45,200 0.10 ▲ 0.22 45,100 46,200 45,200 580 26,216,000
13/12/2018 45,100 0.10 ▲ 0.22 45,000 45,100 45,100 10 451,000
11/12/2018 45,000 -1.45 ▼ -3.22 46,450 45,000 44,500 1,230 55,350,000
10/12/2018 46,450 1.45 ▲ 3.12 45,000 46,450 44,500 1,910 88,719,500
08/12/2018 45,000 0.10 ▲ 0.22 44,900 45,000 44,950 1,900 85,500,000
07/12/2018 45,000 0.10 ▲ 0.22 44,900 45,000 44,950 1,900 85,500,000
06/12/2018 44,900 0.85 ▲ 1.89 44,050 44,900 44,850 230 10,327,000
05/12/2018 44,050 -1.95 ▼ -4.43 46,000 45,000 44,050 50 2,202,500
04/12/2018 46,000 -0.50 ▼ -1.09 46,500 46,000 45,000 70 3,220,000
03/12/2018 46,500 0.00 ■■ 0.00 46,500 46,500 46,500 10 465,000
30/11/2018 46,500 2.75 ▲ 5.91 43,750 46,500 46,500 30 1,395,000
29/11/2018 43,750 -3.25 ▼ -7.43 47,000 47,000 43,750 1,020 44,625,000
27/11/2018 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 410 19,270,000
23/11/2018 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 2,000 94,000,000
16/11/2018 47,000 0.50 ▲ 1.06 46,500 47,000 47,000 10 470,000
13/11/2018 46,500 -0.40 ▼ -0.86 46,900 46,500 46,500 480 22,320,000
12/11/2018 46,900 -1.10 ▼ -2.35 48,000 46,900 46,900 270 12,663,000
09/11/2018 48,000 1.50 ▲ 3.13 46,500 48,000 46,400 140 6,720,000
08/11/2018 48,000 1.50 ▲ 3.13 46,500 48,000 46,400 140 6,720,000
07/11/2018 46,500 -0.30 ▼ -0.65 46,800 46,500 46,500 500 23,250,000
06/11/2018 46,800 0.00 ■■ 0.00 46,800 46,800 46,800 10 468,000
01/11/2018 46,800 -0.20 ▼ -0.43 47,000 46,800 46,800 10 468,000
31/10/2018 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 10 470,000
30/10/2018 47,000 0.50 ▲ 1.06 46,500 47,000 46,700 2,330 109,510,000
29/10/2018 46,500 -2.50 ▼ -5.38 46,500 46,500 44,000 5,570 259,005,000
26/10/2018 46,500 0.00 ■■ 0.00 46,500 46,500 46,500 1,000 46,500,000
25/10/2018 46,500 -0.50 ▼ -1.08 47,000 46,500 46,500 500 23,250,000
23/10/2018 47,000 -0.50 ▼ -1.06 47,500 47,000 47,000 290 13,630,000
19/10/2018 47,500 0.50 ▲ 1.05 47,000 47,500 47,500 500 23,750,000
18/10/2018 47,000 -1.00 ▼ -2.13 48,000 47,000 47,000 100 4,700,000
16/10/2018 48,000 1.50 ▲ 3.13 46,500 48,000 47,400 640 30,720,000
15/10/2018 46,500 0.30 ▲ 0.65 46,200 46,500 46,500 1,130 52,545,000
12/10/2018 46,200 -0.80 ▼ -1.73 47,000 46,200 46,100 240 11,088,000
11/10/2018 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 50 2,350,000
10/10/2018 47,000 -1.00 ▼ -2.13 48,000 47,000 47,000 10 470,000
09/10/2018 48,000 -1.00 ▼ -2.08 48,000 48,000 45,650 8,010 384,480,000
01/10/2018 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 180 8,640,000
28/09/2018 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 1,050 50,400,000
27/09/2018 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 1,010 48,480,000
26/09/2018 48,000 -0.45 ▼ -0.94 48,000 48,000 47,550 2,640 126,720,000
25/09/2018 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 2,010 96,480,000
24/09/2018 48,000 2.25 ▲ 4.69 45,750 48,000 47,500 210 10,080,000
21/09/2018 45,750 -2.25 ▼ -4.92 48,000 48,000 45,750 1,800 82,350,000
20/09/2018 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 1,000 48,000,000
19/09/2018 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 500 24,000,000
17/09/2018 48,000 0.50 ▲ 1.04 47,500 48,000 48,000 3,000 144,000,000
14/09/2018 47,500 -0.50 ▼ -1.05 48,000 47,500 47,500 130 6,175,000
13/09/2018 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 2,060 98,880,000
12/09/2018 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 1,000 48,000,000
11/09/2018 48,000 0.50 ▲ 1.04 47,500 48,000 47,950 2,800 134,400,000
10/09/2018 47,500 0.50 ▲ 1.05 47,500 48,000 47,500 2,710 128,725,000
07/09/2018 47,500 1.55 ▲ 3.26 45,950 48,000 47,500 2,710 128,725,000
06/09/2018 45,950 -1.55 ▼ -3.37 47,500 47,500 45,900 7,200 330,840,000
05/09/2018 47,500 0.00 ■■ 0.00 47,500 47,500 47,500 10 475,000
04/09/2018 47,500 0.00 ■■ 0.00 47,500 47,500 47,500 500 23,750,000
01/09/2018 47,500 0.00 ■■ 0.00 47,500 47,500 47,500 10 475,000
31/08/2018 47,500 0.00 ■■ 0.00 47,500 47,500 47,500 10 475,000
30/08/2018 47,500 0.50 ▲ 1.05 47,000 48,000 47,500 5,440 258,400,000
29/08/2018 47,000 -1.00 ▼ -2.13 48,000 47,500 47,000 420 19,740,000
28/08/2018 48,000 1.50 ▲ 3.13 46,500 48,000 47,000 5,350 256,800,000
27/08/2018 46,500 0.50 ▲ 1.08 46,500 47,000 46,500 5,140 239,010,000
24/08/2018 46,500 0.10 ▲ 0.22 46,500 48,500 45,300 2,050 95,325,000
23/08/2018 46,500 0.50 ▲ 1.08 46,000 47,000 46,500 20 930,000
22/08/2018 46,000 -1.00 ▼ -2.17 47,000 47,100 46,000 70 3,220,000
21/08/2018 47,000 -2.00 ▼ -4.26 49,000 47,000 47,000 10 470,000
17/08/2018 49,000 1.00 ▲ 2.04 48,000 49,000 49,000 10 490,000
16/08/2018 48,000 1.00 ▲ 2.08 47,000 48,000 45,000 410 19,680,000
15/08/2018 47,000 -1.50 ▼ -3.19 48,500 48,000 47,000 20 940,000
13/08/2018 48,500 0.00 ■■ 0.00 48,500 48,500 48,500 50 2,425,000
10/08/2018 48,500 1.50 ▲ 3.09 47,000 48,500 48,500 10 485,000
09/08/2018 47,000 -0.50 ▼ -1.06 47,000 47,000 46,500 830 39,010,000
08/08/2018 47,000 -0.20 ▼ -0.43 47,200 48,500 47,000 830 39,010,000
07/08/2018 47,200 -0.80 ▼ -1.69 48,000 49,000 47,200 50 2,360,000
06/08/2018 48,000 0.90 ▲ 1.88 47,100 48,000 48,000 1,260 60,480,000
05/08/2018 47,100 0.10 ▲ 0.21 47,000 47,950 47,000 70 3,297,000
03/08/2018 47,100 0.10 ▲ 0.21 47,000 47,950 47,000 70 3,297,000
02/08/2018 47,000 1.65 ▲ 3.51 45,350 47,000 47,000 10 470,000
01/08/2018 45,350 -1.65 ▼ -3.64 47,000 47,850 45,350 520 23,582,000
31/07/2018 47,000 1.10 ▲ 2.34 45,900 47,000 47,000 20 940,000
27/07/2018 45,900 -0.10 ▼ -0.22 46,000 47,000 45,900 590 27,081,000
24/07/2018 46,000 -1.00 ▼ -2.17 47,000 47,000 46,000 170 7,820,000
23/07/2018 47,000 -0.75 ▼ -1.60 47,750 47,500 47,000 190 8,930,000
21/07/2018 47,750 0.05 ▲ 0.10 47,700 47,750 47,750 10 477,500
20/07/2018 47,750 0.05 ▲ 0.10 47,700 47,750 47,750 10 477,500
19/07/2018 47,700 0.15 ▲ 0.31 47,550 47,850 47,650 30 1,431,000
18/07/2018 47,550 2.55 ▲ 5.36 45,000 47,550 47,550 30 1,426,500
17/07/2018 45,000 -2.00 ▼ -4.44 47,000 45,000 45,000 10 450,000
14/07/2018 47,000 -0.10 ▼ -0.21 47,100 47,100 47,000 1,070 50,290,000
13/07/2018 47,000 -0.10 ▼ -0.21 47,100 47,100 47,000 1,070 50,290,000
12/07/2018 47,100 0.10 ▲ 0.21 47,000 48,850 47,100 110 5,181,000
11/07/2018 47,000 -1.80 ▼ -3.83 48,800 50,000 47,000 20 940,000
10/07/2018 48,800 1.30 ▲ 2.66 47,500 49,850 48,800 400 19,520,000
09/07/2018 47,500 -2.40 ▼ -5.05 49,900 47,500 46,650 1,010 47,975,000
08/07/2018 49,900 2.90 ▲ 5.81 47,000 49,900 49,900 20 998,000
06/07/2018 49,900 2.90 ▲ 5.81 47,000 49,900 49,900 20 998,000
05/07/2018 47,000 -3.00 ▼ -6.38 50,000 47,100 47,000 4,200 197,400,000
04/07/2018 50,000 0.20 ▲ 0.40 49,800 50,000 46,400 1,190 59,500,000
03/07/2018 49,800 1.30 ▲ 2.61 48,500 49,800 47,000 1,300 64,740,000
02/07/2018 48,500 -2.00 ▼ -4.12 50,500 49,000 48,500 90 4,365,000
29/06/2018 50,500 1.50 ▲ 2.97 49,000 0 0 30 1,515,000
28/06/2018 49,000 -2.00 ▼ -4.08 51,000 49,000 48,000 330 16,170,000
27/06/2018 51,000 2.00 ▲ 3.92 49,000 51,000 45,800 1,350 68,850,000
26/06/2018 49,000 1.00 ▲ 2.04 48,000 49,000 49,000 400 19,600,000
25/06/2018 48,000 -1.00 ▼ -2.08 49,000 49,000 48,000 20 960,000
23/06/2018 49,000 1.50 ▲ 3.06 47,500 49,000 44,400 1,090 53,410,000
22/06/2018 49,000 1.50 ▲ 3.06 47,500 49,000 44,400 1,090 53,410,000
21/06/2018 47,500 -2.50 ▼ -5.26 50,000 49,450 47,500 1,700 80,750,000
20/06/2018 50,000 2.00 ▲ 4.00 48,000 50,000 50,000 10 500,000
19/06/2018 48,000 -1.10 ▼ -2.29 49,100 48,500 46,000 1,900 91,200,000
18/06/2018 49,100 0.20 ▲ 0.41 48,900 49,100 48,500 70 3,437,000
17/06/2018 48,900 0.10 ▲ 0.20 48,800 49,000 48,900 120 5,868,000
15/06/2018 48,900 0.10 ▲ 0.20 48,800 49,000 48,900 120 5,868,000
14/06/2018 48,800 0.40 ▲ 0.82 48,400 49,200 47,000 11,560 564,128,000
13/06/2018 48,400 -0.60 ▼ -1.24 49,000 49,500 48,400 230 11,132,000
12/06/2018 49,000 -0.95 ▼ -1.94 49,950 50,800 48,600 480 23,520,000
11/06/2018 49,950 0.25 ▲ 0.50 49,700 49,950 48,100 1,520 75,924,000
10/06/2018 49,700 -1.30 ▼ -2.62 51,000 49,700 48,000 7,210 358,337,000
08/06/2018 49,700 -1.30 ▼ -2.62 51,000 49,700 48,000 7,210 358,337,000
07/06/2018 50,300 0.30 ▲ 0.60 50,000 50,500 49,000 1,240 62,372,000
06/06/2018 50,300 0.30 ▲ 0.60 50,000 50,500 49,000 1,240 62,372,000
05/06/2018 50,000 -0.90 ▼ -1.80 50,900 52,000 47,400 4,430 221,500,000
04/06/2018 50,900 -3.60 ▼ -7.07 54,500 54,800 50,900 70 3,563,000
02/06/2018 54,500 3.50 ▲ 6.42 51,000 54,500 54,500 10 545,000
01/06/2018 54,500 3.50 ▲ 6.42 51,000 54,500 54,500 10 545,000
31/05/2018 51,000 -0.50 ▼ -0.98 51,500 52,000 48,000 2,950 150,450,000
30/05/2018 51,500 -3.70 ▼ -7.18 55,200 58,000 51,500 1,120 57,680,000
29/05/2018 55,200 3.20 ▲ 5.80 52,000 55,200 55,200 20 1,104,000
28/05/2018 52,000 -2.90 ▼ -5.58 54,900 55,000 52,000 30 1,560,000
27/05/2018 54,900 -1.90 ▼ -3.46 56,800 55,000 52,900 740 40,626,000
25/05/2018 54,900 -1.90 ▼ -3.46 56,800 55,000 52,900 740 40,626,000
24/05/2018 56,800 2.90 ▲ 5.11 53,900 57,000 52,000 1,080 61,344,000
23/05/2018 53,900 -0.10 ▼ -0.19 54,000 53,900 52,000 30 1,617,000
22/05/2018 54,000 -3.90 ▼ -7.22 57,900 59,000 54,000 6,250 337,500,000
21/05/2018 57,900 2.90 ▲ 5.01 55,000 58,000 57,900 30 1,737,000
18/05/2018 55,000 -1.10 ▼ -2.00 56,100 59,000 55,000 40 2,200,000
17/05/2018 57,100 -0.90 ▼ -1.58 58,000 58,000 57,100 1,440 82,224,000
16/05/2018 58,000 3.00 ▲ 5.17 55,000 58,000 58,000 20 1,160,000
15/05/2018 55,000 0.00 ■■ 0.00 55,000 55,500 55,000 170 9,350,000
14/05/2018 55,000 -1.10 ▼ -2.00 56,100 59,900 55,000 6,620 364,100,000
13/05/2018 56,100 3.60 ▲ 6.42 52,500 56,100 55,000 1,350 75,735,000
11/05/2018 56,100 3.60 ▲ 6.42 52,500 56,100 55,000 1,350 75,735,000
10/05/2018 52,500 3.35 ▲ 6.38 49,150 52,500 49,500 3,710 194,775,000
09/05/2018 49,150 -2.05 ▼ -4.17 51,200 51,700 49,150 70 3,440,500
08/05/2018 51,200 0.50 ▲ 0.98 51,200 51,700 51,200 1,540 78,848,000
07/05/2018 51,200 -0.70 ▼ -1.37 51,900 51,600 50,000 7,870 402,944,000
05/05/2018 51,900 0.20 ▲ 0.39 51,700 53,400 48,600 320 16,608,000
04/05/2018 51,900 0.20 ▲ 0.39 51,700 53,400 48,600 320 16,608,000
03/05/2018 51,700 3.20 ▲ 6.19 48,500 51,700 51,700 20 1,034,000
02/05/2018 48,500 -0.40 ▼ -0.82 48,900 49,800 48,500 7,610 369,085,000
27/04/2018 48,900 1.40 ▲ 2.86 47,500 48,900 47,300 790 38,631,000
26/04/2018 47,500 -1.35 ▼ -2.84 48,850 49,000 47,000 8,950 425,125,000
24/04/2018 48,850 -3.65 ▼ -7.47 52,500 52,500 48,850 1,180 57,643,000
23/04/2018 52,500 -0.30 ▼ -0.57 52,800 52,500 52,000 110 5,775,000
22/04/2018 52,800 1.20 ▲ 2.27 51,600 52,900 52,800 50 2,640,000
20/04/2018 52,800 1.20 ▲ 2.27 51,600 52,900 52,800 50 2,640,000
19/04/2018 51,600 -3.00 ▼ -5.81 54,600 53,400 51,600 1,580 81,528,000
18/04/2018 54,600 0.60 ▲ 1.10 54,000 55,000 52,000 1,490 81,354,000
13/04/2018 56,000 -2.00 ▼ -3.57 56,000 56,000 54,000 1,010 56,560,000
12/04/2018 56,000 -0.10 ▼ -0.18 56,000 56,000 55,900 1,280 71,680,000
11/04/2018 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 2,200 123,200,000
10/04/2018 56,000 -56.00 ▼ -100.00 56,000 56,000 56,000 100 5,600,000
09/04/2018 56,000 -0.10 ▼ -0.18 56,000 56,000 55,000 6,960 389,760,000
06/04/2018 56,000 -0.90 ▼ -1.61 56,900 57,500 56,000 1,770 99,120,000
05/04/2018 56,900 -0.40 ▼ -0.70 56,900 56,900 56,200 5,220 297,018,000
04/04/2018 56,900 0.40 ▲ 0.70 56,500 58,000 54,500 2,410 137,129,000
03/04/2018 56,500 -0.30 ▼ -0.53 56,800 56,800 53,500 1,460 82,490,000
02/04/2018 56,800 0.10 ▲ 0.18 56,700 58,000 56,800 5,080 288,544,000
30/03/2018 56,700 0.70 ▲ 1.23 56,000 57,000 56,700 40 2,268,000
29/03/2018 56,000 1.00 ▲ 1.79 55,000 57,800 56,000 20 1,120,000
28/03/2018 55,000 -1.70 ▼ -3.09 56,700 55,000 55,000 10 550,000
27/03/2018 56,700 0.10 ▲ 0.18 56,600 58,000 56,700 40 2,268,000
26/03/2018 56,600 -1.60 ▼ -2.83 58,200 58,300 56,600 130 7,358,000
23/03/2018 56,600 -1.60 ▼ -2.83 58,200 58,300 56,600 130 7,358,000
22/03/2018 58,200 -1.60 ▼ -2.75 59,800 58,200 58,100 750 43,650,000
21/03/2018 59,800 -0.20 ▼ -0.33 60,000 59,800 59,800 10 598,000
20/03/2018 60,000 -2.00 ▼ -3.33 60,000 61,000 58,000 3,710 222,600,000
19/03/2018 60,000 2.00 ▲ 3.33 58,000 60,000 60,000 50 3,000,000
16/03/2018 58,000 -1.50 ▼ -2.59 58,500 58,500 58,000 2,850 165,300,000
15/03/2018 58,500 -1.00 ▼ -1.71 59,500 59,500 58,500 2,500 146,250,000
14/03/2018 59,500 0.50 ▲ 0.84 59,000 59,500 59,500 20 1,190,000
13/03/2018 59,000 -0.50 ▼ -0.85 59,500 59,500 59,000 590 34,810,000
12/03/2018 59,500 0.50 ▲ 0.84 59,000 59,000 58,500 1,050 62,475,000
09/03/2018 58,500 -0.50 ▼ -0.85 59,000 59,000 58,500 2,200 128,700,000
08/03/2018 59,000 0.00 ■■ 0.00 59,000 59,000 58,900 4,360 257,240,000
07/03/2018 59,000 -1.00 ▼ -1.69 60,000 60,000 59,000 4,240 250,160,000
06/03/2018 60,000 3.90 ▲ 6.50 56,100 60,000 60,000 670 40,200,000
05/03/2018 56,100 -3.90 ▼ -6.95 60,000 59,500 56,100 400 22,440,000
02/03/2018 60,000 -0.50 ▼ -0.83 60,000 60,000 59,500 740 44,400,000
01/03/2018 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 3,470 208,200,000
28/02/2018 60,000 1.50 ▲ 2.50 58,500 60,000 59,000 3,810 228,600,000
27/02/2018 58,500 -1.50 ▼ -2.56 60,000 61,000 58,500 4,760 278,460,000
26/02/2018 60,000 2.30 ▲ 3.83 57,700 60,000 60,000 2,610 156,600,000
23/02/2018 57,700 3.70 ▲ 6.41 54,000 57,700 56,000 460 26,542,000
21/02/2018 54,000 -3.30 ▼ -6.11 57,300 58,000 54,000 5,510 297,540,000
13/02/2018 57,300 -1.70 ▼ -2.97 59,000 58,000 57,300 6,950 398,235,000
12/02/2018 59,000 -0.90 ▼ -1.53 59,900 59,000 59,000 5,050 297,950,000
09/02/2018 59,900 0.90 ▲ 1.50 59,000 59,900 59,000 810 48,519,000
08/02/2018 59,000 3.00 ▲ 5.08 56,000 59,900 59,000 280 16,520,000
07/02/2018 56,000 -4.00 ▼ -7.14 60,000 56,000 54,000 2,060 115,360,000
06/02/2018 56,000 -4.00 ▼ -7.14 60,000 56,500 56,000 5,220 292,320,000
05/02/2018 60,000 1.00 ▲ 1.67 59,000 60,000 58,000 2,350 141,000,000
03/02/2018 59,000 -1.00 ▼ -1.69 60,000 60,000 59,000 950 56,050,000
02/02/2018 59,000 -1.00 ▼ -1.69 60,000 60,000 59,000 950 56,050,000
01/02/2018 60,000 1.00 ▲ 1.67 59,000 60,000 59,000 110 6,600,000
31/01/2018 59,000 -1.00 ▼ -1.69 60,000 60,000 58,500 1,210 71,390,000
30/01/2018 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 2,000 120,000,000
29/01/2018 60,000 0.50 ▲ 0.83 60,000 60,500 60,000 860 51,600,000
28/01/2018 60,000 1.10 ▲ 1.83 58,900 60,000 58,500 5,570 334,200,000
26/01/2018 60,000 1.10 ▲ 1.83 58,900 60,000 58,500 5,570 334,200,000
25/01/2018 58,900 0.60 ▲ 1.02 58,300 58,900 58,300 1,490 87,761,000
22/01/2018 58,300 0.00 ■■ 0.00 58,300 58,300 58,300 400 23,320,000
19/01/2018 58,300 0.30 ▲ 0.51 58,000 59,000 58,000 4,420 257,686,000
18/01/2018 58,000 -1.00 ▼ -1.72 59,000 60,000 58,000 1,230 71,340,000
16/01/2018 59,000 -1.00 ▼ -1.69 60,000 60,000 58,200 1,460 86,140,000
15/01/2018 60,000 -1.00 ▼ -1.67 60,000 60,000 59,000 340 20,400,000
12/01/2018 60,000 -1.70 ▼ -2.83 60,000 60,000 58,300 1,020 61,200,000
11/01/2018 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 60 3,600,000
10/01/2018 60,000 1.40 ▲ 2.33 58,600 60,000 58,800 5,600 336,000,000
09/01/2018 58,600 0.40 ▲ 0.68 58,600 59,000 58,600 2,630 154,118,000
08/01/2018 58,600 0.00 ■■ 0.00 58,600 58,600 58,600 10 586,000
06/01/2018 58,600 0.90 ▲ 1.54 58,600 59,500 58,600 2,020 118,372,000
05/01/2018 58,600 0.90 ▲ 1.54 58,600 59,500 58,600 2,020 118,372,000
04/01/2018 58,600 0.10 ▲ 0.17 58,500 60,000 58,500 3,020 176,972,000
03/01/2018 58,500 1.20 ▲ 2.05 58,500 59,700 58,500 2,710 158,535,000
02/01/2018 58,500 -1.50 ▼ -2.56 60,000 63,000 58,500 580 33,930,000
01/01/2018 60,000 1.50 ▲ 2.50 58,500 62,500 60,000 30 1,800,000
29/12/2017 60,000 1.50 ▲ 2.50 58,500 62,500 60,000 30 1,800,000
28/12/2017 58,500 -2.00 ▼ -3.42 60,500 63,000 58,500 5,190 303,615,000
27/12/2017 60,500 -0.50 ▼ -0.83 61,000 60,500 58,800 1,120 67,760,000
26/12/2017 61,000 -1.00 ▼ -1.64 61,000 63,000 60,000 1,020 62,220,000
25/12/2017 61,000 -1.40 ▼ -2.30 62,400 61,000 58,500 2,110 128,710,000
22/12/2017 62,400 1.40 ▲ 2.24 61,000 62,900 58,000 1,210 75,504,000
21/12/2017 61,000 -0.80 ▼ -1.31 61,800 63,000 61,000 2,330 142,130,000
20/12/2017 61,800 0.80 ▲ 1.29 61,000 62,500 61,000 3,030 187,254,000
19/12/2017 57,000 -3.00 ▼ -5.26 60,000 57,100 57,000 500 28,500,000
18/12/2017 63,000 1.50 ▲ 2.38 61,500 63,000 63,000 10 630,000
15/12/2017 62,900 1.90 ▲ 3.02 61,000 62,900 62,900 10 629,000
14/12/2017 63,000 3.20 ▲ 5.08 59,800 63,000 63,000 10 630,000
13/12/2017 60,000 0.50 ▲ 0.83 59,500 60,000 60,000 50 3,000,000
12/12/2017 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 1,000 60,000,000
11/12/2017 60,000 -0.50 ▼ -0.83 60,500 60,000 60,000 1,800 108,000,000
09/12/2017 60,500 1.00 ▲ 1.65 59,500 60,500 59,500 1,190 71,995,000
08/12/2017 59,500 1.50 ▲ 2.52 58,000 59,500 58,500 2,030 120,785,000
07/12/2017 59,500 1.50 ▲ 2.52 58,000 59,500 58,500 2,030 120,785,000
05/12/2017 59,000 -0.80 ▼ -1.34 59,800 59,800 58,000 4,050 238,950,000
04/12/2017 59,800 0.80 ▲ 1.36 59,900 60,000 56,000 6,930 414,414,000
01/12/2017 59,000 -0.80 ▼ -1.34 57,000 59,000 57,000 4,520 266,680,000
30/11/2017 59,800 0.00 ■■ 0.00 59,800 59,800 59,800 100 5,980,000
29/11/2017 59,800 0.00 ■■ 0.00 59,800 59,800 59,800 10 598,000
28/11/2017 59,800 -0.20 ▼ -0.33 60,000 60,000 59,800 1,000 59,800,000
27/11/2017 60,000 1.00 ▲ 1.69 59,000 63,100 59,000 2,070 124,200,000
24/11/2017 59,000 0.00 ■■ 0.00 59,000 59,000 59,000 0 0
23/11/2017 59,000 1.00 ▲ 1.72 55,000 59,000 55,000 2,220 130,980,000
22/11/2017 58,000 2.00 ▲ 3.57 56,000 58,000 56,000 3,060 177,480,000
21/11/2017 56,000 0.00 ■■ 0.00 55,900 56,000 55,800 1,040 58,240,000
20/11/2017 56,000 1.20 ▲ 2.19 54,800 56,000 54,800 1,520 85,120,000
17/11/2017 54,800 0.30 ▲ 0.55 54,600 55,500 54,600 780 42,744,000
16/11/2017 54,500 0.50 ▲ 0.93 54,200 54,500 54,200 1,140 62,130,000
15/11/2017 54,000 0.40 ▲ 0.75 54,800 55,000 51,600 90 4,860,000
14/11/2017 53,600 -1.40 ▼ -2.55 51,700 55,800 51,700 3,080 165,088,000
13/11/2017 55,000 -1.70 ▼ -3.00 56,700 57,800 55,000 830 45,650,000
10/11/2017 56,700 1.90 ▲ 3.47 54,000 56,700 54,000 1,900 107,730,000
09/11/2017 54,800 -2.10 ▼ -3.69 53,200 54,800 53,200 2,410 132,068,000
08/11/2017 56,900 0.90 ▲ 1.61 53,500 57,000 52,100 1,030 58,607,000
07/11/2017 56,000 0.00 ■■ 0.00 58,000 58,000 56,000 20 1,120,000
06/11/2017 56,000 0.00 ■■ 0.00 56,000 56,000 53,300 3,660 204,960,000
03/11/2017 56,000 0.00 ■■ 0.00 56,000 56,000 55,000 1,700 95,200,000
02/11/2017 56,000 1.80 ▲ 3.32 56,000 56,000 55,500 1,260 70,560,000
01/11/2017 54,200 -0.80 ▼ -1.45 55,000 55,000 54,200 4,000 216,800,000
31/10/2017 55,000 -1.00 ▼ -1.79 56,000 56,000 55,000 2,290 125,950,000
30/10/2017 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 330 18,480,000
27/10/2017 56,000 1.00 ▲ 1.82 55,000 56,000 55,000 2,060 115,360,000
26/10/2017 55,000 -1.00 ▼ -1.79 55,000 55,000 55,000 2,300 126,500,000
25/10/2017 56,000 1.80 ▲ 3.32 56,000 56,000 56,000 90 5,040,000
24/10/2017 54,200 0.00 ■■ 0.00 54,200 54,200 54,200 0 0
23/10/2017 54,200 -0.80 ▼ -1.45 54,000 57,000 54,000 16,200 878,040,000
20/10/2017 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 0 0
19/10/2017 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 10 550,000
18/10/2017 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 0 0
17/10/2017 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 0 0
16/10/2017 55,000 0.00 ■■ 0.00 54,000 55,000 54,000 2,860 157,300,000
13/10/2017 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 10 550,000
12/10/2017 55,000 -1.00 ▼ -1.79 55,000 55,000 55,000 2,140 117,700,000
11/10/2017 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 0 0
10/10/2017 56,000 2.00 ▲ 3.70 52,500 56,000 52,500 60 3,360,000
09/10/2017 54,000 0.00 ■■ 0.00 54,000 54,000 54,000 50 2,700,000
06/10/2017 54,000 -1.40 ▼ -2.53 57,000 57,000 54,000 30 1,620,000
05/10/2017 55,400 0.20 ▲ 0.36 55,400 55,400 55,400 150 8,310,000
04/10/2017 55,200 -0.30 ▼ -0.54 55,000 55,500 55,000 5,710 315,192,000
03/10/2017 55,500 0.50 ▲ 0.91 55,000 55,500 55,000 2,310 128,205,000
02/10/2017 55,000 -0.30 ▼ -0.54 55,300 55,300 55,000 3,800 209,000,000
29/09/2017 55,300 0.30 ▲ 0.55 55,000 55,500 55,000 1,510 83,503,000
28/09/2017 55,000 0.00 ■■ 0.00 55,500 55,500 55,000 2,120 116,600,000
27/09/2017 55,000 0.00 ■■ 0.00 54,000 55,600 52,000 1,710 94,050,000
26/09/2017 55,000 0.00 ■■ 0.00 55,500 55,500 55,000 760 41,800,000
25/09/2017 55,000 -0.50 ▼ -0.90 55,000 55,500 55,000 810 44,550,000
22/09/2017 55,500 1.40 ▲ 2.59 54,100 55,500 54,100 510 28,305,000
21/09/2017 54,100 -1.90 ▼ -3.39 54,100 54,100 54,100 10 541,000
20/09/2017 56,000 0.00 ■■ 0.00 55,100 56,000 55,100 110 6,160,000
19/09/2017 56,000 -1.20 ▼ -2.10 55,600 56,000 55,600 640 35,840,000
18/09/2017 57,200 0.00 ■■ 0.00 57,200 57,200 57,200 0 0
15/09/2017 57,200 1.20 ▲ 2.14 57,200 57,200 57,200 10 572,000
14/09/2017 56,000 1.00 ▲ 1.82 56,000 56,000 56,000 100 5,600,000
13/09/2017 55,000 -3.00 ▼ -5.17 55,000 55,000 55,000 1,790 98,450,000
12/09/2017 58,000 1.00 ▲ 1.75 57,000 58,000 57,000 620 35,960,000
11/09/2017 57,000 0.00 ■■ 0.00 57,000 57,000 55,000 1,380 78,660,000
08/09/2017 57,000 2.00 ▲ 3.64 57,000 57,000 57,000 100 5,700,000
07/09/2017 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 2,490 136,950,000
06/09/2017 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 3,950 217,250,000
05/09/2017 55,000 -0.50 ▼ -0.90 55,500 55,500 55,000 6,680 367,400,000
01/09/2017 55,500 0.00 ■■ 0.00 55,500 55,500 55,500 0 0
31/08/2017 55,500 0.50 ▲ 0.91 56,000 56,000 55,500 2,150 119,325,000
30/08/2017 55,000 -1.30 ▼ -2.31 56,300 56,300 55,000 2,100 115,500,000
29/08/2017 56,300 0.30 ▲ 0.54 55,000 56,300 55,000 2,610 146,943,000
28/08/2017 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 0 0
25/08/2017 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 2,880 161,280,000
24/08/2017 56,000 1.50 ▲ 2.75 56,000 56,000 56,000 40 2,240,000
23/08/2017 54,500 2.00 ▲ 3.81 54,500 54,500 54,500 10 545,000
22/08/2017 52,500 -3.00 ▼ -5.41 56,000 56,000 52,500 2,600 136,500,000
21/08/2017 55,500 -0.50 ▼ -0.89 56,000 57,000 55,000 4,980 276,390,000
18/08/2017 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 300 16,800,000
17/08/2017 56,000 -1.80 ▼ -3.11 57,600 57,600 55,900 670 37,520,000
16/08/2017 57,800 1.30 ▲ 2.30 57,800 57,800 57,800 50 2,890,000
15/08/2017 56,500 0.00 ■■ 0.00 56,500 56,500 56,500 10 565,000
14/08/2017 56,500 -0.10 ▼ -0.18 53,100 56,500 53,000 7,800 440,700,000
11/08/2017 56,600 1.60 ▲ 2.91 54,000 56,600 54,000 1,120 63,392,000
10/08/2017 55,000 -1.00 ▼ -1.79 55,000 55,000 55,000 20 1,100,000
09/08/2017 56,000 0.00 ■■ 0.00 54,000 56,000 54,000 1,080 60,480,000
08/08/2017 56,000 -2.00 ▼ -3.45 58,000 58,000 56,000 780 43,680,000
07/08/2017 58,000 0.00 ■■ 0.00 58,000 58,000 58,000 0 0
04/08/2017 58,000 0.00 ■■ 0.00 58,000 58,000 58,000 3,080 178,640,000
03/08/2017 58,000 1.00 ▲ 1.75 58,000 58,000 58,000 10 580,000
02/08/2017 57,000 3.50 ▲ 6.54 53,000 57,000 53,000 3,010 171,570,000
01/08/2017 53,500 0.00 ■■ 0.00 53,500 53,500 53,500 0 0
31/07/2017 53,500 2.20 ▲ 4.29 53,000 53,600 53,000 530 28,355,000
28/07/2017 51,300 -2.80 ▼ -5.18 51,300 51,300 51,300 10 513,000
27/07/2017 54,100 0.10 ▲ 0.19 54,100 56,900 54,000 5,530 299,173,000
26/07/2017 54,000 -1.50 ▼ -2.70 55,500 55,500 54,000 2,470 133,380,000
25/07/2017 55,500 -0.50 ▼ -0.89 55,500 55,500 55,500 1,000 55,500,000
24/07/2017 56,000 0.50 ▲ 0.90 56,000 56,000 56,000 110 6,160,000
21/07/2017 55,500 0.00 ■■ 0.00 55,500 55,500 52,000 1,440 79,920,000
20/07/2017 55,500 -0.40 ▼ -0.72 55,500 55,500 55,500 50 2,775,000
19/07/2017 55,900 0.90 ▲ 1.64 56,000 56,000 51,500 1,490 83,291,000
18/07/2017 55,000 0.00 ■■ 0.00 56,000 56,000 55,000 2,540 139,700,000
17/07/2017 55,000 -0.50 ▼ -0.90 56,000 56,000 55,000 1,010 55,550,000
14/07/2017 55,500 -0.90 ▼ -1.60 56,000 56,500 55,000 3,580 198,690,000
13/07/2017 56,400 0.40 ▲ 0.71 56,000 56,500 56,000 1,510 85,164,000
12/07/2017 56,000 2.00 ▲ 3.70 55,000 56,000 54,500 1,600 89,600,000
11/07/2017 54,000 -1.00 ▼ -1.82 54,500 54,500 54,000 100 5,400,000
10/07/2017 55,000 -1.00 ▼ -1.79 55,500 55,500 55,000 2,060 113,300,000
07/07/2017 56,000 0.00 ■■ 0.00 56,000 56,000 54,000 12,040 674,240,000
06/07/2017 56,000 1.50 ▲ 2.75 56,600 56,600 53,000 2,120 118,720,000
05/07/2017 54,500 -1.50 ▼ -2.68 56,000 56,000 54,500 390 21,255,000
04/07/2017 56,000 0.00 ■■ 0.00 56,000 56,600 55,000 6,020 337,120,000
03/07/2017 56,000 3.10 ▲ 5.86 56,500 56,500 56,000 2,250 126,000,000
30/06/2017 52,900 -1.30 ▼ -2.40 54,900 55,000 52,900 1,570 83,053,000
29/06/2017 54,200 0.60 ▲ 1.12 53,600 54,200 53,600 5,430 294,306,000
28/06/2017 53,600 0.60 ▲ 1.13 50,600 53,600 50,600 3,650 195,640,000
27/06/2017 53,000 -0.40 ▼ -0.75 53,000 53,000 50,000 1,720 91,160,000
26/06/2017 53,400 -0.10 ▼ -0.19 50,000 53,400 50,000 520 27,768,000
23/06/2017 53,500 0.50 ▲ 0.94 53,500 53,500 52,800 3,270 174,945,000
22/06/2017 53,000 0.00 ■■ 0.00 53,000 53,000 52,900 4,500 238,500,000
21/06/2017 53,000 2.50 ▲ 4.95 50,500 53,000 50,500 3,830 202,990,000
20/06/2017 50,500 0.20 ▲ 0.40 50,500 50,500 50,500 90 4,545,000
19/06/2017 50,300 0.00 ■■ 0.00 53,300 53,300 50,300 2,530 127,259,000
16/06/2017 50,300 2.65 ▲ 5.56 48,400 50,900 48,400 10,180 512,054,000
15/06/2017 47,650 0.15 ▲ 0.32 47,500 48,100 47,500 6,520 310,678,000
14/06/2017 47,500 0.35 ▲ 0.74 47,500 47,500 47,100 6,630 314,925,000
13/06/2017 47,150 1.65 ▲ 3.63 46,000 47,150 46,000 1,110 52,336,500
12/06/2017 45,500 -0.40 ▼ -0.87 45,500 45,500 45,500 130 5,915,000
09/06/2017 45,900 0.00 ■■ 0.00 46,950 47,600 45,900 4,340 199,206,000
08/06/2017 45,900 0.00 ■■ 0.00 47,000 47,000 45,350 1,240 56,916,000
07/06/2017 45,900 -0.10 ▼ -0.22 46,000 46,000 45,100 1,330 61,047,000
06/06/2017 46,000 -0.90 ▼ -1.92 47,500 47,500 45,500 7,530 346,380,000
05/06/2017 46,900 1.40 ▲ 3.08 46,900 46,900 46,900 10 469,000
02/06/2017 45,500 0.00 ■■ 0.00 45,500 45,500 45,500 20 910,000
01/06/2017 45,500 0.00 ■■ 0.00 45,500 45,500 45,500 0 0
31/05/2017 45,500 0.00 ■■ 0.00 46,500 46,500 45,500 6,760 307,580,000
30/05/2017 45,500 0.40 ▲ 0.89 45,500 45,500 45,500 200 9,100,000
29/05/2017 45,100 -0.90 ▼ -1.96 46,000 46,000 45,100 3,030 136,653,000
26/05/2017 46,000 0.00 ■■ 0.00 45,500 46,000 45,500 930 42,780,000
25/05/2017 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 430 19,780,000
24/05/2017 46,000 0.50 ▲ 1.10 45,500 46,000 44,600 11,560 531,760,000
23/05/2017 45,500 1.90 ▲ 4.36 44,500 45,500 44,500 970 44,135,000
22/05/2017 44,600 -1.20 ▼ -2.62 45,800 45,800 44,500 4,040 180,184,000
19/05/2017 45,800 0.00 ■■ 0.00 45,800 45,800 45,800 0 0
18/05/2017 45,800 0.30 ▲ 0.66 43,250 45,800 43,200 5,020 229,916,000
17/05/2017 45,500 1.00 ▲ 2.25 44,500 45,500 44,500 3,110 141,505,000
16/05/2017 44,500 -0.50 ▼ -1.11 45,100 45,100 44,500 820 36,490,000
15/05/2017 45,000 -0.40 ▼ -0.88 44,600 45,000 43,500 2,730 122,850,000
09/05/2017 44,000 0.00 ■■ 0.00 44,000 44,000 42,100 750 33,000,000
08/05/2017 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 920 40,480,000
05/05/2017 44,000 -1.00 ▼ -2.22 45,000 45,000 43,200 30 1,320,000
04/05/2017 45,000 2.00 ▲ 4.65 45,000 45,000 45,000 10 450,000
03/05/2017 43,000 -3.00 ▼ -6.52 43,000 43,000 43,000 1,000 43,000,000
28/04/2017 46,000 -0.30 ▼ -0.65 46,400 46,400 46,000 20 920,000
27/04/2017 46,300 0.30 ▲ 0.65 46,300 46,300 46,300 10 463,000
26/04/2017 46,000 -0.50 ▼ -1.08 46,100 46,150 45,800 19,320 888,720,000
25/04/2017 46,500 0.50 ▲ 1.09 45,800 46,500 45,800 5,440 252,960,000
24/04/2017 46,000 0.00 ■■ 0.00 45,800 46,000 45,800 5,710 262,660,000
21/04/2017 46,000 0.00 ■■ 0.00 45,550 46,000 45,550 30 1,380,000
20/04/2017 46,000 0.50 ▲ 1.10 46,000 46,000 45,600 1,030 47,380,000
19/04/2017 45,500 -0.50 ▼ -1.09 47,000 47,500 45,500 12,120 551,460,000
18/04/2017 46,000 0.50 ▲ 1.10 43,800 46,500 43,800 19,230 884,580,000
17/04/2017 45,500 -3.00 ▼ -6.19 49,000 49,000 45,500 18,300 832,650,000
14/04/2017 48,500 -1.00 ▼ -2.02 47,700 48,700 47,000 9,580 464,630,000
13/04/2017 49,500 2.30 ▲ 4.87 49,900 49,900 44,550 2,620 129,690,000
12/04/2017 47,200 0.20 ▲ 0.43 47,900 47,900 45,600 1,130 53,336,000
11/04/2017 47,000 2.00 ▲ 4.44 45,000 47,900 44,650 19,310 907,570,000
10/04/2017 45,000 0.00 ■■ 0.00 45,200 46,000 44,500 8,910 400,950,000
07/04/2017 45,000 0.50 ▲ 1.12 46,000 46,000 44,400 15,520 698,400,000
05/04/2017 44,500 1.50 ▲ 3.49 43,000 44,500 43,000 21,870 973,215,000
04/04/2017 43,000 1.00 ▲ 2.38 42,000 44,500 41,900 16,860 724,980,000
03/04/2017 42,000 1.00 ▲ 2.44 41,500 42,000 41,000 19,340 812,280,000
31/03/2017 41,000 0.70 ▲ 1.74 41,300 41,400 41,000 18,660 765,060,000
30/03/2017 40,300 -0.10 ▼ -0.25 40,850 41,000 40,300 11,550 465,465,000
29/03/2017 40,400 -0.10 ▼ -0.25 40,400 40,400 40,400 130 5,252,000
28/03/2017 40,500 -0.50 ▼ -1.22 41,000 41,200 40,500 3,920 158,760,000
27/03/2017 41,000 0.80 ▲ 1.99 40,200 41,000 40,200 9,510 389,910,000
24/03/2017 40,200 0.20 ▲ 0.50 40,000 40,500 40,000 1,200 48,240,000
23/03/2017 40,000 0.50 ▲ 1.27 39,400 40,100 39,400 19,800 792,000,000
22/03/2017 39,500 -1.00 ▼ -2.47 40,000 40,500 39,500 7,200 284,400,000
21/03/2017 40,500 0.50 ▲ 1.25 40,000 40,950 39,500 2,300 93,150,000
20/03/2017 40,000 0.00 ■■ 0.00 40,500 41,500 40,000 5,120 204,800,000
17/03/2017 40,000 0.00 ■■ 0.00 40,100 40,100 40,000 5,750 230,000,000
16/03/2017 40,000 0.00 ■■ 0.00 40,000 40,100 39,950 740 29,600,000
15/03/2017 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 2,000 80,000,000
14/03/2017 40,000 0.50 ▲ 1.27 40,000 40,000 40,000 4,000 160,000,000
13/03/2017 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 0 0
10/03/2017 39,500 -0.50 ▼ -1.25 39,500 39,500 39,500 1,120 44,240,000
09/03/2017 40,000 -0.50 ▼ -1.23 40,000 40,000 40,000 1,320 52,800,000
08/03/2017 40,500 0.40 ▲ 1.00 40,500 40,500 40,500 1,010 40,905,000
07/03/2017 40,100 0.00 ■■ 0.00 40,100 40,100 40,100 0 0
06/03/2017 40,100 -0.30 ▼ -0.74 40,200 40,200 40,000 2,100 84,210,000
03/03/2017 40,400 1.40 ▲ 3.59 40,400 40,400 40,400 10 404,000
02/03/2017 39,000 -0.50 ▼ -1.27 39,000 40,400 39,000 760 29,640,000
01/03/2017 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 0 0
28/02/2017 39,500 0.00 ■■ 0.00 39,500 39,500 39,450 3,230 127,585,000
27/02/2017 39,500 0.50 ▲ 1.28 39,950 39,950 39,500 6,540 258,330,000
24/02/2017 39,000 -0.60 ▼ -1.52 39,050 39,050 39,000 500 19,500,000
23/02/2017 39,600 0.60 ▲ 1.54 39,600 39,600 39,600 20 792,000
22/02/2017 39,000 -0.60 ▼ -1.52 39,600 39,600 39,000 1,310 51,090,000
21/02/2017 39,600 0.00 ■■ 0.00 39,600 39,600 39,600 0 0
20/02/2017 39,600 0.40 ▲ 1.02 39,500 39,600 39,500 290 11,484,000
17/02/2017 39,200 0.20 ▲ 0.51 39,250 39,250 39,200 40 1,568,000
16/02/2017 39,000 -0.80 ▼ -2.01 39,500 39,500 39,000 1,010 39,390,000
15/02/2017 39,800 0.80 ▲ 2.05 39,800 39,800 39,800 10 398,000
14/02/2017 39,000 -0.50 ▼ -1.27 39,000 39,400 39,000 4,610 179,790,000
13/02/2017 39,500 0.00 ■■ 0.00 39,500 39,500 39,000 12,450 491,775,000
10/02/2017 39,500 -0.50 ▼ -1.25 38,700 39,550 38,700 1,010 39,895,000
09/02/2017 40,000 0.50 ▲ 1.27 39,500 40,000 39,500 520 20,800,000
08/02/2017 39,500 0.50 ▲ 1.28 39,600 39,600 39,500 8,950 353,525,000
07/02/2017 39,000 0.50 ▲ 1.30 39,000 39,000 39,000 1,500 58,500,000
06/02/2017 38,500 -1.50 ▼ -3.75 40,900 40,900 38,500 2,880 110,880,000
03/02/2017 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
02/02/2017 40,000 0.50 ▲ 1.27 39,500 40,000 39,500 1,480 59,200,000
25/01/2017 39,500 1.25 ▲ 3.27 39,500 39,500 39,500 10 395,000
24/01/2017 38,250 0.00 ■■ 0.00 38,250 38,250 38,250 10 382,500
23/01/2017 38,250 -0.25 ▼ -0.65 38,500 39,900 38,200 2,890 110,542,500
20/01/2017 38,500 -0.50 ▼ -1.28 39,500 39,500 38,200 1,130 43,505,000
19/01/2017 39,000 -0.45 ▼ -1.14 39,900 39,900 39,000 40 1,560,000
18/01/2017 39,450 0.55 ▲ 1.41 38,600 39,450 38,500 2,010 79,294,500
17/01/2017 38,900 0.00 ■■ 0.00 38,900 38,900 38,900 10 389,000
16/01/2017 38,900 0.40 ▲ 1.04 39,000 39,000 38,500 300 11,670,000
13/01/2017 38,500 0.10 ▲ 0.26 38,500 38,500 38,500 320 12,320,000
12/01/2017 38,400 0.10 ▲ 0.26 38,400 38,400 38,400 330 12,672,000
11/01/2017 38,300 0.00 ■■ 0.00 38,300 38,300 38,300 0 0
10/01/2017 38,300 -1.20 ▼ -3.04 38,300 38,300 38,300 80 3,064,000
09/01/2017 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 1,210 47,795,000
06/01/2017 39,500 0.50 ▲ 1.28 39,500 39,500 39,500 2,000 79,000,000
05/01/2017 39,000 0.10 ▲ 0.26 38,000 39,000 38,000 110 4,290,000
04/01/2017 38,900 0.00 ■■ 0.00 38,900 38,900 38,900 0 0
03/01/2017 38,900 0.00 ■■ 0.00 38,900 38,900 38,900 0 0
30/12/2016 38,900 0.00 ■■ 0.00 38,950 38,950 38,900 3,290 127,981,000
29/12/2016 38,900 0.00 ■■ 0.00 38,900 38,900 38,900 100 3,890,000
28/12/2016 38,900 0.40 ▲ 1.04 38,900 38,900 38,500 7,790 303,031,000
27/12/2016 38,500 0.00 ■■ 0.00 38,500 38,550 38,500 1,530 58,905,000
26/12/2016 38,500 -2.00 ▼ -4.94 38,400 38,500 38,400 2,430 93,555,000
23/12/2016 40,500 0.00 ■■ 0.00 40,500 40,500 40,500 0 0
22/12/2016 40,500 0.00 ■■ 0.00 38,150 40,500 38,050 940 38,070,000
21/12/2016 40,500 0.50 ▲ 1.25 41,000 41,000 39,500 730 29,565,000
20/12/2016 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
19/12/2016 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 1,250 50,000,000
16/12/2016 40,000 0.50 ▲ 1.27 40,000 40,000 40,000 10 400,000
15/12/2016 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 0 0
14/12/2016 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 3,260 128,770,000
13/12/2016 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 1,810 71,495,000
12/12/2016 39,500 -0.50 ▼ -1.25 39,500 39,500 39,500 1,680 66,360,000
09/12/2016 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
08/12/2016 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 1,100 44,000,000
07/12/2016 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
06/12/2016 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
05/12/2016 40,000 -0.50 ▼ -1.23 40,100 40,100 40,000 2,020 80,800,000
02/12/2016 40,500 0.00 ■■ 0.00 40,500 40,500 40,500 0 0
01/12/2016 40,500 0.00 ■■ 0.00 40,500 40,500 40,500 1,880 76,140,000
30/11/2016 40,500 -0.15 ▼ -0.37 40,500 40,500 40,500 1,600 64,800,000
29/11/2016 40,650 -0.05 ▼ -0.12 40,650 40,650 40,650 20 813,000
28/11/2016 40,700 1.35 ▲ 3.43 39,000 40,900 39,000 15,580 634,106,000
25/11/2016 39,350 -0.45 ▼ -1.13 39,100 40,800 39,100 1,330 52,335,500
24/11/2016 39,800 1.10 ▲ 2.84 39,750 39,800 39,000 940 37,412,000
23/11/2016 38,700 -1.10 ▼ -2.76 41,000 41,000 38,700 510 19,737,000
22/11/2016 39,800 0.60 ▲ 1.53 37,000 40,800 37,000 23,910 951,618,000
21/11/2016 39,200 -0.40 ▼ -1.01 37,500 40,000 37,500 1,390 54,488,000
18/11/2016 39,600 0.40 ▲ 1.02 39,500 39,600 39,500 7,480 296,208,000
17/11/2016 39,200 0.20 ▲ 0.51 39,600 39,600 39,200 370 14,504,000
16/11/2016 39,000 -0.40 ▼ -1.02 40,800 40,800 38,600 580 22,620,000
15/11/2016 39,400 -0.20 ▼ -0.51 39,500 39,500 38,500 5,040 198,576,000
14/11/2016 39,600 0.10 ▲ 0.25 40,000 40,000 39,600 110 4,356,000
11/11/2016 39,500 -0.45 ▼ -1.13 39,900 39,900 39,500 7,310 288,745,000
10/11/2016 39,950 0.75 ▲ 1.91 41,000 41,000 39,300 2,780 111,061,000
09/11/2016 39,200 0.70 ▲ 1.82 38,050 40,500 38,050 43,750 1,715,000,000
08/11/2016 38,500 -1.00 ▼ -2.53 38,100 39,800 38,100 4,050 155,925,000
07/11/2016 39,500 0.20 ▲ 0.51 39,200 39,500 38,500 49,330 1,948,535,000
04/11/2016 39,300 0.30 ▲ 0.77 39,500 40,000 39,300 160 6,288,000
03/11/2016 39,000 0.00 ■■ 0.00 38,800 39,400 38,500 22,750 887,250,000
02/11/2016 39,000 0.00 ■■ 0.00 39,000 39,500 37,150 160 6,240,000
01/11/2016 39,000 1.30 ▲ 3.45 38,500 39,000 38,500 250 9,750,000
31/10/2016 37,700 -0.30 ▼ -0.79 37,500 38,000 37,500 3,150 118,755,000
28/10/2016 38,000 0.90 ▲ 2.43 36,900 38,400 36,900 10,320 392,160,000
27/10/2016 37,100 -2.30 ▼ -5.84 38,000 39,100 37,100 140 5,194,000
26/10/2016 39,400 0.20 ▲ 0.51 39,400 39,400 39,400 120 4,728,000
25/10/2016 39,200 -0.30 ▼ -0.76 40,000 40,000 37,500 3,130 122,696,000
24/10/2016 39,500 1.50 ▲ 3.95 39,800 39,800 39,500 30 1,185,000
21/10/2016 38,000 -1.90 ▼ -4.76 39,900 40,000 38,000 4,250 161,500,000
20/10/2016 39,900 2.50 ▲ 6.68 37,400 40,000 37,350 13,300 530,670,000
19/10/2016 37,400 0.20 ▲ 0.54 37,400 37,400 37,400 1,000 37,400,000
18/10/2016 37,200 0.00 ■■ 0.00 37,200 37,200 37,200 290 10,788,000
17/10/2016 37,200 0.20 ▲ 0.54 37,000 37,300 37,000 3,380 125,736,000
14/10/2016 37,000 -0.30 ▼ -0.80 37,000 37,000 37,000 110 4,070,000
13/10/2016 37,300 1.10 ▲ 3.04 37,300 37,300 37,300 10 373,000
12/10/2016 36,200 -0.30 ▼ -0.82 36,500 37,000 36,200 100 3,620,000
11/10/2016 36,500 0.00 ■■ 0.00 36,500 36,500 36,000 1,910 69,715,000
10/10/2016 36,500 -0.50 ▼ -1.35 37,000 37,000 36,500 2,610 95,265,000
07/10/2016 37,000 0.20 ▲ 0.54 36,800 37,000 36,000 4,980 184,260,000
06/10/2016 36,800 0.80 ▲ 2.22 36,000 36,900 36,000 860 31,648,000
05/10/2016 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
04/10/2016 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
03/10/2016 36,000 -0.40 ▼ -1.10 37,400 37,400 36,000 4,000 144,000,000
30/09/2016 36,400 -0.30 ▼ -0.82 37,000 37,000 36,400 1,600 58,240,000
29/09/2016 37,700 0.00 ■■ 0.00 37,700 38,000 37,700 13,810 520,637,000
28/09/2016 37,700 0.00 ■■ 0.00 37,600 37,700 37,600 5,900 222,430,000
27/09/2016 37,700 -0.70 ▼ -1.82 37,500 37,700 37,500 6,780 255,606,000
26/09/2016 38,400 -0.10 ▼ -0.26 38,500 38,500 37,700 7,070 271,488,000
23/09/2016 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 540 20,790,000
22/09/2016 38,500 0.95 ▲ 2.53 37,700 38,500 37,700 11,090 426,965,000
21/09/2016 37,550 -0.35 ▼ -0.92 37,500 37,550 37,500 4,260 159,963,000
20/09/2016 37,900 0.50 ▲ 1.34 37,500 37,900 37,400 13,180 499,522,000
19/09/2016 37,400 -0.10 ▼ -0.27 37,500 37,500 37,000 5,470 204,578,000
16/09/2016 37,500 0.00 ■■ 0.00 37,500 37,500 37,000 3,540 132,750,000
15/09/2016 37,500 -0.50 ▼ -1.32 37,000 37,500 37,000 3,090 115,875,000
14/09/2016 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 0 0
13/09/2016 38,000 0.50 ▲ 1.33 37,000 38,000 37,000 220 8,360,000
12/09/2016 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 0 0
09/09/2016 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 0 0
08/09/2016 37,500 0.50 ▲ 1.35 37,900 37,900 36,800 3,260 122,250,000
07/09/2016 37,000 0.20 ▲ 0.54 36,600 37,000 36,600 1,920 71,040,000
06/09/2016 36,800 0.30 ▲ 0.82 36,500 37,000 36,500 1,810 66,608,000
05/09/2016 36,500 -0.90 ▼ -2.41 37,500 37,500 36,500 3,220 117,530,000
01/09/2016 37,400 0.90 ▲ 2.47 37,500 37,500 37,000 7,110 265,914,000
31/08/2016 36,500 -0.90 ▼ -2.41 36,500 36,500 36,500 530 19,345,000
30/08/2016 37,400 0.60 ▲ 1.63 37,400 37,400 37,400 150 5,610,000
29/08/2016 36,800 0.30 ▲ 0.82 36,800 36,800 36,800 150 5,520,000
26/08/2016 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 3,060 111,690,000
25/08/2016 36,500 0.10 ▲ 0.27 36,300 36,500 36,300 890 32,485,000
24/08/2016 36,400 0.40 ▲ 1.11 36,500 36,500 36,400 1,100 40,040,000
23/08/2016 36,000 -0.50 ▼ -1.37 36,000 36,000 36,000 2,530 91,080,000
22/08/2016 36,500 0.30 ▲ 0.83 36,200 36,600 36,200 1,040 37,960,000
19/08/2016 36,200 0.00 ■■ 0.00 36,200 36,200 36,200 0 0
18/08/2016 36,200 -0.40 ▼ -1.09 36,500 36,500 36,200 2,720 98,464,000
17/08/2016 36,600 -0.20 ▼ -0.54 37,400 37,400 36,600 650 23,790,000
16/08/2016 36,800 0.30 ▲ 0.82 36,500 38,000 36,500 4,650 171,120,000
15/08/2016 36,500 0.50 ▲ 1.39 36,500 36,500 36,500 600 21,900,000
12/08/2016 36,000 0.00 ■■ 0.00 36,700 36,700 36,000 10,100 363,600,000
11/08/2016 36,000 -1.20 ▼ -3.23 37,400 37,400 36,000 2,020 72,720,000
10/08/2016 37,200 1.20 ▲ 3.33 36,600 37,200 36,600 60 2,232,000
09/08/2016 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
08/08/2016 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 30 1,080,000
05/08/2016 36,000 -0.10 ▼ -0.28 36,100 36,100 36,000 210 7,560,000
04/08/2016 36,100 0.00 ■■ 0.00 36,100 36,100 36,100 30 1,083,000
03/08/2016 36,100 0.10 ▲ 0.28 36,000 36,100 36,000 1,660 59,926,000
02/08/2016 36,000 -0.50 ▼ -1.37 36,000 36,000 36,000 30 1,080,000
01/08/2016 36,500 -0.30 ▼ -0.82 36,200 36,500 36,000 3,100 113,150,000
29/07/2016 36,800 -1.10 ▼ -2.90 36,500 36,800 36,100 2,320 85,376,000
28/07/2016 37,900 -0.10 ▼ -0.26 37,900 37,900 37,900 120 4,548,000
27/07/2016 38,000 0.00 ■■ 0.00 36,100 38,000 36,100 610 23,180,000
26/07/2016 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 0 0
25/07/2016 38,000 0.00 ■■ 0.00 38,000 38,000 36,400 4,020 152,760,000
22/07/2016 38,000 0.00 ■■ 0.00 38,500 38,500 36,000 2,070 78,660,000
21/07/2016 38,000 0.20 ▲ 0.53 38,000 38,000 38,000 980 37,240,000
20/07/2016 37,800 0.00 ■■ 0.00 37,900 38,000 37,800 6,200 234,360,000
19/07/2016 37,800 0.50 ▲ 1.34 35,700 37,900 35,700 16,210 612,738,000
18/07/2016 37,300 0.70 ▲ 1.91 36,600 37,300 36,600 2,440 91,012,000
15/07/2016 36,600 0.10 ▲ 0.27 36,500 36,600 36,500 1,030 37,698,000
14/07/2016 36,500 2.30 ▲ 6.73 35,500 36,500 34,400 3,340 121,910,000
13/07/2016 34,200 -2.50 ▼ -6.81 37,100 37,500 34,200 10,700 365,940,000
12/07/2016 36,700 1.10 ▲ 3.09 37,500 38,000 36,700 20,350 746,845,000
11/07/2016 35,600 -2.60 ▼ -6.81 38,400 39,000 35,600 20,890 743,684,000
08/07/2016 38,200 0.60 ▲ 1.60 37,800 38,200 37,800 7,550 288,410,000
07/07/2016 37,600 0.40 ▲ 1.08 37,200 37,600 37,200 3,270 122,952,000
06/07/2016 37,200 -0.30 ▼ -0.80 37,100 37,300 37,100 2,570 95,604,000
05/07/2016 37,500 -0.50 ▼ -1.32 37,200 37,500 37,200 1,720 64,500,000
04/07/2016 38,000 0.50 ▲ 1.33 37,500 38,000 37,500 2,000 76,000,000
01/07/2016 37,500 0.50 ▲ 1.35 37,000 37,500 37,000 11,120 417,000,000
30/06/2016 37,000 0.00 ■■ 0.00 36,500 37,200 36,500 5,800 214,600,000
29/06/2016 37,000 0.00 ■■ 0.00 37,000 37,100 37,000 8,220 304,140,000
28/06/2016 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 6,820 252,340,000
27/06/2016 37,000 -0.20 ▼ -0.54 37,000 37,000 36,900 5,150 190,550,000
24/06/2016 37,200 0.00 ■■ 0.00 37,200 37,200 37,200 0 0
23/06/2016 37,200 0.30 ▲ 0.81 36,000 37,200 35,600 7,030 261,516,000
22/06/2016 36,900 0.30 ▲ 0.82 36,600 36,900 36,600 1,800 66,420,000
21/06/2016 36,600 0.00 ■■ 0.00 36,600 36,600 36,600 0 0
20/06/2016 36,600 0.20 ▲ 0.55 36,400 36,600 36,400 1,280 46,848,000
17/06/2016 36,400 0.50 ▲ 1.39 36,000 36,400 36,000 180 6,552,000
16/06/2016 35,900 -0.10 ▼ -0.28 36,000 36,000 35,900 700 25,130,000
15/06/2016 36,000 0.50 ▲ 1.41 35,500 36,000 35,500 510 18,360,000
14/06/2016 35,500 -0.50 ▼ -1.39 35,100 35,500 35,100 1,500 53,250,000
13/06/2016 36,000 -0.80 ▼ -2.17 36,000 36,000 36,000 500 18,000,000
10/06/2016 36,800 0.30 ▲ 0.82 36,500 36,800 35,000 1,660 61,088,000
09/06/2016 36,500 0.50 ▲ 1.39 36,500 36,500 36,500 1,500 54,750,000
08/06/2016 36,000 0.80 ▲ 2.27 35,700 36,000 35,700 60 2,160,000
07/06/2016 35,200 0.20 ▲ 0.57 35,000 35,200 34,800 5,370 189,024,000
06/06/2016 35,000 -0.90 ▼ -2.51 35,700 35,700 35,000 22,690 794,150,000
03/06/2016 35,900 0.20 ▲ 0.56 35,800 36,000 35,800 1,640 58,876,000
02/06/2016 35,700 -0.10 ▼ -0.28 35,500 35,700 35,500 1,160 41,412,000
01/06/2016 35,800 -0.20 ▼ -0.56 36,000 36,000 35,800 4,770 170,766,000
31/05/2016 36,000 0.10 ▲ 0.28 36,000 36,000 36,000 300 10,800,000
30/05/2016 35,900 0.00 ■■ 0.00 35,900 35,900 35,500 3,250 116,675,000
27/05/2016 35,900 0.40 ▲ 1.13 35,500 35,900 35,500 560 20,104,000
26/05/2016 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 20 710,000
25/05/2016 35,500 -1.50 ▼ -4.05 35,500 35,500 35,500 300 10,650,000
24/05/2016 37,000 1.50 ▲ 4.23 37,000 37,000 37,000 10 370,000
23/05/2016 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 50 1,775,000
20/05/2016 35,500 -0.50 ▼ -1.39 35,500 35,500 35,500 50 1,775,000
19/05/2016 36,000 -0.50 ▼ -1.37 36,000 36,000 34,200 1,550 55,800,000
18/05/2016 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 0 0
17/05/2016 36,500 0.00 ■■ 0.00 36,300 36,500 36,000 6,140 224,110,000
16/05/2016 36,500 -0.50 ▼ -1.35 36,800 36,800 36,500 2,100 76,650,000
13/05/2016 37,000 0.50 ▲ 1.37 37,000 37,000 37,000 300 11,100,000
12/05/2016 36,500 0.40 ▲ 1.11 36,500 36,500 36,500 100 3,650,000
11/05/2016 36,100 0.00 ■■ 0.00 36,100 36,100 36,100 0 0
10/05/2016 36,100 0.10 ▲ 0.28 36,100 36,200 36,100 1,670 60,287,000
09/05/2016 36,000 0.00 ■■ 0.00 36,000 36,200 36,000 3,750 135,000,000
06/05/2016 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
05/05/2016 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
04/05/2016 36,000 -0.50 ▼ -1.37 36,500 36,500 36,000 970 34,920,000
29/04/2016 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 0 0
28/04/2016 36,500 0.00 ■■ 0.00 37,700 37,700 36,500 3,230 117,895,000
27/04/2016 36,500 0.50 ▲ 1.39 36,500 38,000 36,500 630 22,995,000
26/04/2016 36,000 1.00 ▲ 2.86 35,000 36,700 35,000 1,220 43,920,000
25/04/2016 35,000 -1.30 ▼ -3.58 36,000 36,000 35,000 1,750 61,250,000
22/04/2016 36,300 0.00 ■■ 0.00 36,300 36,300 36,300 2,100 76,230,000
21/04/2016 36,300 -0.20 ▼ -0.55 36,300 36,300 36,300 500 18,150,000
20/04/2016 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 0 0
19/04/2016 36,500 -0.30 ▼ -0.82 36,500 36,500 36,500 10 365,000
15/04/2016 36,800 -0.10 ▼ -0.27 37,000 37,300 36,800 8,850 325,680,000
14/04/2016 36,900 0.40 ▲ 1.10 36,800 36,900 36,800 10,000 369,000,000
13/04/2016 36,500 0.50 ▲ 1.39 36,900 36,900 36,000 2,160 78,840,000
12/04/2016 36,000 -0.50 ▼ -1.37 36,000 36,000 36,000 210 7,560,000
11/04/2016 36,500 -0.20 ▼ -0.54 37,400 37,400 36,500 1,200 43,800,000
08/04/2016 36,700 -0.30 ▼ -0.81 36,900 36,900 36,700 2,200 80,740,000
07/04/2016 37,000 0.80 ▲ 2.21 37,000 37,000 36,900 3,280 121,360,000
06/04/2016 36,200 0.20 ▲ 0.56 36,000 36,200 36,000 2,040 73,848,000
05/04/2016 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 100 3,600,000
04/04/2016 36,000 0.00 ■■ 0.00 35,600 36,000 35,600 2,530 91,080,000
01/04/2016 36,000 -0.80 ▼ -2.17 36,700 36,700 36,000 3,410 122,760,000
31/03/2016 36,800 0.00 ■■ 0.00 36,800 36,800 36,800 0 0
30/03/2016 36,800 0.00 ■■ 0.00 36,800 36,800 36,800 0 0
29/03/2016 36,800 0.00 ■■ 0.00 36,800 36,800 36,800 0 0
28/03/2016 36,800 0.60 ▲ 1.66 36,800 36,800 36,800 10 368,000
25/03/2016 36,200 -0.60 ▼ -1.63 36,500 36,900 36,200 8,000 289,600,000
24/03/2016 36,800 -0.10 ▼ -0.27 36,800 36,800 36,800 100 3,680,000
23/03/2016 36,900 1.90 ▲ 5.43 36,200 36,900 36,200 5,320 196,308,000
22/03/2016 35,000 -1.00 ▼ -2.78 35,000 35,000 35,000 1,000 35,000,000
21/03/2016 36,000 0.00 ■■ 0.00 35,600 36,000 35,600 3,290 118,440,000
18/03/2016 36,000 0.20 ▲ 0.56 36,000 36,000 36,000 1,000 36,000,000
17/03/2016 35,800 1.80 ▲ 5.29 34,100 35,800 34,100 13,310 476,498,000
16/03/2016 34,000 -1.60 ▼ -4.49 34,500 34,500 34,000 400 13,600,000
15/03/2016 35,600 0.00 ■■ 0.00 35,600 35,600 35,600 0 0
14/03/2016 35,600 0.00 ■■ 0.00 35,500 36,500 35,500 1,310 46,636,000
11/03/2016 35,600 -0.70 ▼ -1.93 36,000 36,000 35,500 130 4,628,000
10/03/2016 36,300 0.80 ▲ 2.25 36,500 36,500 36,300 220 7,986,000
09/03/2016 35,500 0.20 ▲ 0.57 35,300 35,700 35,300 15,760 559,480,000
08/03/2016 35,300 -0.40 ▼ -1.12 36,500 36,500 35,300 150 5,295,000
07/03/2016 35,700 -1.30 ▼ -3.51 37,000 37,000 35,500 450 16,065,000
04/03/2016 37,000 0.00 ■■ 0.00 37,000 37,100 36,100 1,930 71,410,000
03/03/2016 37,000 0.00 ■■ 0.00 37,100 37,100 37,000 920 34,040,000
02/03/2016 37,000 1.00 ▲ 2.78 36,900 37,000 36,100 17,240 637,880,000
01/03/2016 36,000 -0.50 ▼ -1.37 36,800 37,000 36,000 7,790 280,440,000
29/02/2016 36,500 1.50 ▲ 4.29 34,300 36,500 34,300 22,380 816,870,000
26/02/2016 35,000 0.00 ■■ 0.00 35,000 35,000 34,500 2,870 100,450,000
25/02/2016 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 10 350,000
24/02/2016 35,000 0.50 ▲ 1.45 35,000 35,000 34,900 7,750 271,250,000
23/02/2016 34,500 -0.30 ▼ -0.86 35,000 35,000 34,000 7,280 251,160,000
22/02/2016 34,800 0.00 ■■ 0.00 34,900 34,900 34,800 60 2,088,000
19/02/2016 34,800 0.20 ▲ 0.58 35,000 35,000 34,800 910 31,668,000
18/02/2016 34,600 -0.40 ▼ -1.14 34,500 35,000 33,500 3,870 133,902,000
17/02/2016 35,000 0.00 ■■ 0.00 35,000 35,000 34,000 260 9,100,000
16/02/2016 35,000 0.60 ▲ 1.74 35,000 35,000 35,000 20 700,000
15/02/2016 35,400 0.40 ▲ 1.14 35,700 35,700 35,400 1,060 37,524,000
05/02/2016 35,000 1.00 ▲ 2.94 34,200 35,000 34,200 560 19,600,000
04/02/2016 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
03/02/2016 34,000 -1.00 ▼ -2.86 34,000 34,000 34,000 650 22,100,000
02/02/2016 35,000 0.10 ▲ 0.29 34,900 35,500 34,900 1,570 54,950,000
01/02/2016 34,900 0.00 ■■ 0.00 34,900 34,900 34,900 230 8,027,000
29/01/2016 34,900 1.80 ▲ 5.44 35,000 35,000 34,900 510 17,799,000
28/01/2016 33,100 1.10 ▲ 3.44 32,000 34,200 32,000 4,380 144,978,000
27/01/2016 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 1,000 32,000,000
26/01/2016 32,000 -1.00 ▼ -3.03 33,000 33,000 31,000 2,140 68,480,000
25/01/2016 33,000 -1.00 ▼ -2.94 34,000 34,000 33,000 3,650 120,450,000
22/01/2016 34,000 0.00 ■■ 0.00 33,000 34,000 33,000 60 2,040,000
21/01/2016 34,000 0.00 ■■ 0.00 34,100 34,200 34,000 2,310 78,540,000
20/01/2016 34,000 0.50 ▲ 1.49 33,000 34,000 33,000 1,120 38,080,000
19/01/2016 33,500 0.50 ▲ 1.52 33,500 33,500 33,500 150 5,025,000
18/01/2016 33,000 0.60 ▲ 1.85 32,400 33,000 32,400 1,660 54,780,000
15/01/2016 32,400 0.00 ■■ 0.00 32,400 32,400 32,400 0 0
14/01/2016 32,400 0.00 ■■ 0.00 32,400 32,400 32,400 0 0
13/01/2016 32,400 1.40 ▲ 4.52 31,500 32,400 31,500 60 1,944,000
12/01/2016 31,000 -1.00 ▼ -3.12 31,000 31,000 31,000 50 1,550,000
11/01/2016 32,000 -1.90 ▼ -5.60 33,900 33,900 32,000 140 4,480,000
08/01/2016 33,900 -0.10 ▼ -0.29 34,000 34,000 33,900 1,260 42,714,000
07/01/2016 34,000 0.00 ■■ 0.00 34,000 34,800 34,000 5,030 171,020,000
06/01/2016 34,000 -0.90 ▼ -2.58 34,000 34,000 34,000 470 15,980,000
05/01/2016 34,900 -0.10 ▼ -0.29 34,800 34,900 34,000 3,990 139,251,000
04/01/2016 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 2,310 80,850,000
31/12/2015 35,000 0.10 ▲ 0.29 35,000 35,000 34,900 20,460 716,100,000
30/12/2015 34,900 0.30 ▲ 0.87 34,800 35,000 34,800 1,370 47,813,000
29/12/2015 34,600 0.10 ▲ 0.29 34,500 34,600 34,500 930 32,178,000
28/12/2015 34,500 0.50 ▲ 1.47 31,700 34,800 31,700 2,000 69,000,000
25/12/2015 34,000 -1.00 ▼ -2.86 35,000 35,000 33,900 21,640 735,760,000
24/12/2015 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
23/12/2015 35,000 0.00 ■■ 0.00 35,000 35,500 35,000 18,210 637,350,000
22/12/2015 35,000 0.00 ■■ 0.00 35,500 35,500 35,000 130 4,550,000
21/12/2015 35,000 0.50 ▲ 1.45 35,000 35,500 35,000 3,500 122,500,000
18/12/2015 34,500 -0.50 ▼ -1.43 35,000 35,000 34,500 1,600 55,200,000
17/12/2015 35,000 -0.30 ▼ -0.85 33,500 35,000 33,500 2,130 74,550,000
16/12/2015 35,300 0.80 ▲ 2.32 35,000 35,300 35,000 11,390 402,067,000
15/12/2015 34,500 -0.90 ▼ -2.54 35,400 35,400 34,500 3,900 134,550,000
14/12/2015 35,400 1.60 ▲ 4.73 33,800 35,500 33,800 13,740 486,396,000
11/12/2015 33,800 -1.20 ▼ -3.43 33,800 33,800 33,800 2,000 67,600,000
10/12/2015 35,000 -0.20 ▼ -0.57 35,000 35,000 35,000 10 350,000
09/12/2015 35,200 0.20 ▲ 0.57 35,000 35,200 35,000 1,600 56,320,000
08/12/2015 35,000 0.00 ■■ 0.00 35,200 35,200 35,000 940 32,900,000
07/12/2015 35,000 0.00 ■■ 0.00 35,000 35,400 33,500 5,570 194,950,000
04/12/2015 35,000 0.00 ■■ 0.00 35,000 35,200 35,000 14,110 493,850,000
03/12/2015 35,000 1.40 ▲ 4.17 35,000 35,000 34,500 1,050 36,750,000
02/12/2015 33,600 0.10 ▲ 0.30 35,000 35,200 33,600 20,980 704,928,000
01/12/2015 33,500 -1.50 ▼ -4.29 33,500 33,500 33,000 1,100 36,850,000
30/11/2015 35,000 -0.50 ▼ -1.41 33,300 35,000 33,200 1,980 69,300,000
27/11/2015 35,500 0.60 ▲ 1.72 34,000 35,500 34,000 79,250 2,813,375,000
26/11/2015 34,900 0.00 ■■ 0.00 34,900 35,000 34,000 7,560 263,844,000
25/11/2015 34,900 0.10 ▲ 0.29 32,600 34,900 32,600 220 7,678,000
24/11/2015 34,800 -0.10 ▼ -0.29 34,000 34,800 33,500 2,300 80,040,000
23/11/2015 34,900 -0.60 ▼ -1.69 35,500 35,500 33,100 1,450 50,605,000
20/11/2015 35,500 2.00 ▲ 5.97 33,900 35,500 33,000 56,390 2,001,845,000
19/11/2015 33,500 -0.50 ▼ -1.47 34,000 34,000 33,500 4,280 143,380,000
18/11/2015 34,000 0.10 ▲ 0.29 31,800 34,000 31,800 1,050 35,700,000
17/11/2015 33,900 -0.20 ▼ -0.59 34,900 34,900 33,000 1,040 35,256,000
16/11/2015 34,100 1.10 ▲ 3.33 33,000 34,100 33,000 10,020 341,682,000
13/11/2015 33,000 2.00 ▲ 6.45 31,200 33,100 31,000 34,520 1,139,160,000
12/11/2015 31,000 1.00 ▲ 3.33 30,000 31,000 30,000 2,830 87,730,000
11/11/2015 30,000 0.00 ■■ 0.00 30,100 30,100 30,000 1,010 30,300,000
10/11/2015 30,000 -0.30 ▼ -0.99 30,300 30,300 30,000 1,020 30,600,000
09/11/2015 30,300 0.50 ▲ 1.68 30,000 30,400 30,000 5,460 165,438,000
06/11/2015 29,800 0.30 ▲ 1.02 29,500 30,000 29,500 3,330 99,234,000
05/11/2015 29,500 0.40 ▲ 1.37 29,400 29,500 29,400 350 10,325,000
04/11/2015 29,100 0.10 ▲ 0.34 29,500 29,500 29,100 8,200 238,620,000
03/11/2015 29,000 -0.40 ▼ -1.36 28,900 29,000 28,800 13,300 385,700,000
02/11/2015 29,400 0.60 ▲ 2.08 28,800 29,400 28,200 7,020 206,388,000
30/10/2015 28,800 0.00 ■■ 0.00 28,600 28,800 28,600 1,190 34,272,000
29/10/2015 28,800 0.10 ▲ 0.35 28,700 28,800 28,700 510 14,688,000
28/10/2015 28,700 0.10 ▲ 0.35 28,800 28,800 28,600 1,160 33,292,000
27/10/2015 28,600 0.10 ▲ 0.35 28,500 28,600 28,500 1,810 51,766,000
26/10/2015 28,500 -1.00 ▼ -3.39 28,700 28,700 28,500 1,900 54,150,000
23/10/2015 29,500 0.80 ▲ 2.79 29,500 29,500 29,400 230 6,785,000
22/10/2015 28,700 0.10 ▲ 0.35 29,000 29,500 28,700 660 18,942,000
21/10/2015 28,600 0.80 ▲ 2.88 29,000 29,700 28,500 26,160 748,176,000
20/10/2015 27,800 -1.20 ▼ -4.14 29,500 29,500 27,800 320 8,896,000
19/10/2015 29,000 0.30 ▲ 1.05 29,500 29,500 29,000 630 18,270,000
16/10/2015 28,700 0.20 ▲ 0.70 28,200 28,700 28,200 4,060 116,522,000
15/10/2015 28,500 0.00 ■■ 0.00 27,500 28,700 27,500 650 18,525,000
14/10/2015 28,500 -0.50 ▼ -1.72 28,600 28,600 28,400 900 25,650,000
13/10/2015 29,000 0.50 ▲ 1.75 28,000 29,000 28,000 1,270 36,830,000
12/10/2015 28,500 -0.30 ▼ -1.04 29,500 29,500 28,500 370 10,545,000
09/10/2015 28,800 0.40 ▲ 1.41 27,500 28,800 27,500 3,150 90,720,000
08/10/2015 28,400 -0.10 ▼ -0.35 28,300 28,400 28,000 2,110 59,924,000
07/10/2015 28,500 0.20 ▲ 0.71 28,500 28,500 28,400 2,210 62,985,000
06/10/2015 28,300 -0.50 ▼ -1.74 27,000 28,500 27,000 1,930 54,619,000
05/10/2015 28,800 -0.20 ▼ -0.69 27,200 28,900 27,200 1,100 31,680,000
02/10/2015 29,000 -0.30 ▼ -1.02 29,500 29,500 29,000 270 7,830,000
01/10/2015 29,300 0.00 ■■ 0.00 29,700 29,700 29,300 110 3,223,000
30/09/2015 29,300 0.80 ▲ 2.81 29,700 29,700 29,300 2,350 68,855,000
29/09/2015 33,100 -0.10 ▼ -0.30 33,200 33,200 32,800 32,120 1,063,172,000
28/09/2015 33,200 0.40 ▲ 1.22 32,800 34,000 32,700 23,760 788,832,000
25/09/2015 32,800 0.10 ▲ 0.31 32,700 33,000 32,700 2,800 91,840,000
24/09/2015 32,700 -0.20 ▼ -0.61 34,800 35,000 32,700 280 9,156,000
23/09/2015 32,900 0.90 ▲ 2.81 32,900 32,900 32,900 10 329,000
22/09/2015 32,000 -0.90 ▼ -2.74 32,900 32,900 32,000 8,020 256,640,000
21/09/2015 32,900 -0.70 ▼ -2.08 34,600 34,600 32,800 460 15,134,000
18/09/2015 34,600 2.10 ▲ 6.46 32,700 34,700 32,700 2,950 102,070,000
17/09/2015 32,500 -0.20 ▼ -0.61 32,600 32,700 32,500 37,260 1,210,950,000
16/09/2015 32,700 0.00 ■■ 0.00 32,700 32,800 32,500 16,450 537,915,000
15/09/2015 32,700 -0.20 ▼ -0.61 32,900 33,000 32,500 15,500 506,850,000
14/09/2015 32,900 -0.10 ▼ -0.30 33,500 33,500 32,900 20,270 666,883,000
11/09/2015 33,000 0.10 ▲ 0.30 32,900 33,000 32,900 1,850 61,050,000
10/09/2015 32,900 -0.10 ▼ -0.30 35,300 35,300 32,500 32,640 1,073,856,000
09/09/2015 33,000 0.60 ▲ 1.85 32,900 33,000 32,900 10,900 359,700,000
08/09/2015 32,400 0.40 ▲ 1.25 32,000 32,400 32,000 8,010 259,524,000
07/09/2015 32,000 0.80 ▲ 2.56 32,000 32,400 32,000 1,370 43,840,000
04/09/2015 31,200 0.20 ▲ 0.65 31,200 31,200 31,200 10 312,000
03/09/2015 31,000 0.80 ▲ 2.65 30,200 31,000 30,200 3,010 93,310,000
01/09/2015 30,200 -1.80 ▼ -5.62 30,200 30,200 30,200 10 302,000
31/08/2015 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 7,060 225,920,000
28/08/2015 32,000 0.30 ▲ 0.95 32,000 32,000 32,000 30 960,000
27/08/2015 31,700 0.00 ■■ 0.00 31,700 31,700 31,700 0 0
26/08/2015 31,700 0.20 ▲ 0.63 31,700 31,700 31,700 90 2,853,000
25/08/2015 31,500 -0.50 ▼ -1.56 30,000 31,500 30,000 3,880 122,220,000
24/08/2015 32,000 -0.40 ▼ -1.23 32,000 32,000 32,000 12,240 391,680,000
21/08/2015 32,400 -0.10 ▼ -0.31 32,500 32,500 32,000 2,280 73,872,000
20/08/2015 32,500 -0.10 ▼ -0.31 32,500 32,500 32,500 1,500 48,750,000
19/08/2015 32,600 -0.40 ▼ -1.21 33,400 33,400 32,600 1,880 61,288,000
18/08/2015 33,000 0.80 ▲ 2.48 32,200 33,000 32,100 1,260 41,580,000
17/08/2015 32,200 -0.10 ▼ -0.31 32,200 32,200 32,200 200 6,440,000
14/08/2015 32,300 -0.30 ▼ -0.92 32,000 32,600 32,000 8,900 287,470,000
13/08/2015 32,600 0.00 ■■ 0.00 32,400 32,600 32,400 5,600 182,560,000
12/08/2015 32,600 -0.20 ▼ -0.61 33,000 33,000 32,600 10,210 332,846,000
11/08/2015 32,800 0.00 ■■ 0.00 32,800 32,800 32,800 8,760 287,328,000
10/08/2015 32,800 0.00 ■■ 0.00 32,800 32,800 32,800 100 3,280,000
07/08/2015 32,800 -0.20 ▼ -0.61 32,800 32,800 32,800 2,070 67,896,000
06/08/2015 33,000 0.20 ▲ 0.61 33,000 33,000 33,000 42,800 1,412,400,000
05/08/2015 32,800 0.00 ■■ 0.00 32,800 32,800 32,800 1,000 32,800,000
04/08/2015 32,800 0.10 ▲ 0.31 32,800 32,800 32,700 34,620 1,135,536,000
03/08/2015 32,700 -0.10 ▼ -0.30 32,600 32,700 32,600 370 12,099,000
31/07/2015 32,800 -0.20 ▼ -0.61 33,000 33,000 32,800 4,000 131,200,000
30/07/2015 33,000 0.20 ▲ 0.61 32,800 33,000 32,800 39,110 1,290,630,000
29/07/2015 32,800 0.00 ■■ 0.00 33,000 33,000 32,800 3,020 99,056,000
28/07/2015 32,800 0.20 ▲ 0.61 33,000 33,000 32,800 4,290 140,712,000
27/07/2015 32,600 0.40 ▲ 1.24 32,200 32,600 32,200 910 29,666,000
24/07/2015 32,200 -0.20 ▼ -0.62 32,500 33,000 32,200 2,830 91,126,000
23/07/2015 32,400 0.60 ▲ 1.89 31,900 32,400 31,800 22,510 729,324,000
22/07/2015 31,800 0.00 ■■ 0.00 31,800 32,000 31,800 20,120 639,816,000
21/07/2015 31,800 -1.10 ▼ -3.34 32,900 32,900 31,800 40,890 1,300,302,000
20/07/2015 32,900 -0.10 ▼ -0.30 32,500 32,900 31,800 83,950 2,761,955,000
17/07/2015 33,000 0.60 ▲ 1.85 31,800 33,000 31,700 47,000 1,551,000,000
16/07/2015 32,400 0.60 ▲ 1.89 32,000 32,400 31,900 43,010 1,393,524,000
15/07/2015 31,800 -0.20 ▼ -0.62 32,100 32,500 31,800 44,250 1,407,150,000
14/07/2015 32,000 -1.00 ▼ -3.03 32,000 32,100 32,000 33,000 1,056,000,000
13/07/2015 33,000 0.00 ■■ 0.00 33,000 33,500 33,000 12,120 399,960,000
10/07/2015 33,000 0.60 ▲ 1.85 32,400 33,000 32,000 61,220 2,020,260,000
09/07/2015 32,400 -1.00 ▼ -2.99 33,400 33,400 32,400 145,070 4,700,268,000
08/07/2015 33,400 -0.20 ▼ -0.60 33,500 33,600 33,300 32,930 1,099,862,000
07/07/2015 33,600 -0.10 ▼ -0.30 33,700 33,700 33,500 31,500 1,058,400,000
06/07/2015 33,700 0.00 ■■ 0.00 34,600 34,600 33,600 32,500 1,095,250,000
03/07/2015 33,700 -0.40 ▼ -1.17 33,900 33,900 33,700 25,800 869,460,000
02/07/2015 34,100 0.00 ■■ 0.00 33,900 34,100 33,800 22,350 762,135,000
01/07/2015 34,100 0.00 ■■ 0.00 34,100 34,200 34,100 38,020 1,296,482,000
30/06/2015 34,100 0.00 ■■ 0.00 34,100 34,700 34,000 9,050 308,605,000
29/06/2015 34,100 -0.90 ▼ -2.57 34,100 34,100 34,100 3,100 105,710,000
26/06/2015 35,000 0.30 ▲ 0.86 35,000 35,000 34,000 20,030 701,050,000
25/06/2015 34,700 0.20 ▲ 0.58 34,500 35,000 34,500 14,010 486,147,000
24/06/2015 34,500 0.00 ■■ 0.00 34,400 35,000 34,200 5,790 199,755,000
23/06/2015 34,500 -0.10 ▼ -0.29 34,700 34,700 34,200 4,860 167,670,000
22/06/2015 34,600 -0.10 ▼ -0.29 34,800 34,800 34,400 5,180 179,228,000
19/06/2015 34,700 -0.10 ▼ -0.29 34,800 35,000 34,700 3,540 122,838,000
18/06/2015 34,800 -0.20 ▼ -0.57 35,000 35,000 34,800 4,780 166,344,000
17/06/2015 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 3,000 105,000,000
16/06/2015 35,000 0.10 ▲ 0.29 35,000 35,000 35,000 4,980 174,300,000
15/06/2015 34,900 0.40 ▲ 1.16 34,500 35,000 34,500 7,400 258,260,000
12/06/2015 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 8,760 302,220,000
11/06/2015 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 8,260 284,970,000
10/06/2015 34,500 -0.40 ▼ -1.15 34,800 35,400 34,500 7,850 270,825,000
09/06/2015 34,900 -0.20 ▼ -0.57 35,100 35,100 33,100 4,480 156,352,000
08/06/2015 35,100 0.00 ■■ 0.00 35,100 35,300 35,100 2,430 85,293,000
05/06/2015 35,100 -0.60 ▼ -1.68 35,100 35,900 35,100 2,140 75,114,000
04/06/2015 35,700 0.70 ▲ 2.00 35,000 35,700 35,000 4,190 149,583,000
03/06/2015 35,000 -0.50 ▼ -1.41 35,100 35,100 35,000 1,320 46,200,000
02/06/2015 35,500 0.10 ▲ 0.28 35,500 35,500 35,500 10 355,000
01/06/2015 35,400 -0.10 ▼ -0.28 35,700 35,700 35,000 7,600 269,040,000
29/05/2015 35,500 0.30 ▲ 0.85 36,000 36,000 34,500 2,030 72,065,000
28/05/2015 35,200 -0.10 ▼ -0.28 35,300 36,000 35,200 6,820 240,064,000
27/05/2015 35,300 -0.70 ▼ -1.94 35,500 35,500 35,300 5,920 208,976,000
26/05/2015 36,000 0.00 ■■ 0.00 36,000 36,000 35,500 25,300 910,800,000
25/05/2015 36,000 -0.30 ▼ -0.83 36,000 36,100 36,000 4,580 164,880,000
22/05/2015 36,300 -0.20 ▼ -0.55 36,800 36,800 36,300 3,020 109,626,000
21/05/2015 36,500 0.50 ▲ 1.39 36,500 36,500 36,000 4,520 164,980,000
20/05/2015 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 5,620 207,940,000
19/05/2015 37,000 0.40 ▲ 1.09 36,500 37,000 36,500 3,290 121,730,000
18/05/2015 36,600 0.10 ▲ 0.27 37,000 37,000 36,500 15,020 549,732,000
15/05/2015 36,500 0.10 ▲ 0.27 36,900 37,000 36,500 13,850 505,525,000
14/05/2015 36,400 -0.20 ▼ -0.55 36,500 36,500 36,400 2,190 79,716,000
13/05/2015 36,600 -0.40 ▼ -1.08 36,600 36,600 36,600 500 18,300,000
12/05/2015 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 4,120 152,440,000
11/05/2015 37,000 -1.80 ▼ -4.64 38,000 38,000 37,000 410 15,170,000
08/05/2015 38,800 0.80 ▲ 2.11 37,500 39,000 37,500 1,260 48,888,000
07/05/2015 38,000 1.00 ▲ 2.70 37,000 38,000 37,000 50 1,900,000
06/05/2015 37,000 0.00 ■■ 0.00 37,200 37,200 37,000 2,300 85,100,000
05/05/2015 37,000 0.00 ■■ 0.00 38,000 38,000 37,000 3,500 129,500,000
04/05/2015 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 700 25,900,000
27/04/2015 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 470 17,390,000
24/04/2015 37,000 -0.50 ▼ -1.33 37,000 37,000 37,000 11,300 418,100,000
23/04/2015 37,500 0.00 ■■ 0.00 37,700 37,700 37,500 3,710 139,125,000
22/04/2015 37,500 -0.70 ▼ -1.83 38,000 38,000 37,500 1,100 41,250,000
21/04/2015 38,200 0.00 ■■ 0.00 38,200 38,200 38,200 0 0
20/04/2015 38,200 0.20 ▲ 0.53 37,000 38,200 37,000 5,970 228,054,000
17/04/2015 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 3,300 125,400,000
16/04/2015 38,000 0.30 ▲ 0.80 37,000 38,000 37,000 4,740 180,120,000
15/04/2015 37,700 0.00 ■■ 0.00 37,700 37,700 37,700 30 1,131,000
14/04/2015 37,700 -0.10 ▼ -0.26 37,700 37,700 37,700 1,000 37,700,000
13/04/2015 37,800 0.10 ▲ 0.27 37,700 37,900 37,700 5,350 202,230,000
10/04/2015 37,700 0.20 ▲ 0.53 38,000 38,400 37,700 2,670 100,659,000
09/04/2015 37,500 0.40 ▲ 1.08 37,900 38,000 37,500 560 21,000,000
08/04/2015 37,100 -0.50 ▼ -1.33 37,100 37,100 37,100 900 33,390,000
07/04/2015 37,600 0.20 ▲ 0.53 37,000 37,600 37,000 1,060 39,856,000
06/04/2015 37,400 2.30 ▲ 6.55 37,400 37,400 37,400 100 3,740,000
03/04/2015 35,100 -1.90 ▼ -5.14 35,100 35,100 35,100 10 351,000
02/04/2015 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 1,100 40,700,000
01/04/2015 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
31/03/2015 37,000 0.00 ■■ 0.00 36,900 37,000 36,900 1,010 37,370,000
30/03/2015 37,000 -0.50 ▼ -1.33 37,000 37,000 37,000 500 18,500,000
27/03/2015 37,500 0.50 ▲ 1.35 37,500 37,500 37,500 1,300 48,750,000
26/03/2015 37,000 -1.50 ▼ -3.90 38,000 38,000 37,000 2,500 92,500,000
25/03/2015 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 2,000 77,000,000
24/03/2015 38,500 -0.50 ▼ -1.28 41,700 41,700 38,500 550 21,175,000
23/03/2015 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 0 0
20/03/2015 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 0 0
19/03/2015 39,000 0.10 ▲ 0.26 39,000 39,000 39,000 4,590 179,010,000
18/03/2015 38,900 0.00 ■■ 0.00 38,900 38,900 38,900 0 0
17/03/2015 38,900 0.30 ▲ 0.78 37,000 38,900 37,000 480 18,672,000
16/03/2015 38,600 -0.30 ▼ -0.77 38,600 38,600 38,600 10 386,000
13/03/2015 38,900 0.00 ■■ 0.00 38,900 39,000 38,900 6,110 237,679,000
12/03/2015 38,900 0.00 ■■ 0.00 38,900 38,900 38,900 1,000 38,900,000
11/03/2015 38,900 0.00 ■■ 0.00 38,200 38,900 38,200 40 1,556,000
10/03/2015 38,900 0.00 ■■ 0.00 38,900 38,900 38,900 0 0
09/03/2015 38,900 0.00 ■■ 0.00 38,900 38,900 38,900 380 14,782,000
06/03/2015 38,900 -0.10 ▼ -0.26 39,100 39,100 38,900 310 12,059,000
05/03/2015 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 0 0
04/03/2015 39,000 0.40 ▲ 1.04 39,100 39,100 39,000 110 4,290,000
03/03/2015 38,600 -0.10 ▼ -0.26 39,000 39,000 38,500 1,630 62,918,000
02/03/2015 38,700 -0.30 ▼ -0.77 39,100 39,100 38,700 17,200 665,640,000
27/02/2015 39,000 0.00 ■■ 0.00 38,500 39,000 38,500 940 36,660,000
26/02/2015 39,000 -0.10 ▼ -0.26 39,200 39,200 39,000 510 19,890,000
25/02/2015 39,100 -0.20 ▼ -0.51 39,400 39,400 39,000 6,330 247,503,000
24/02/2015 39,300 0.00 ■■ 0.00 39,300 39,300 39,300 150 5,895,000
13/02/2015 39,300 -0.70 ▼ -1.75 39,300 39,300 39,300 10 393,000
12/02/2015 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 10 400,000
11/02/2015 40,000 1.00 ▲ 2.56 40,000 40,000 40,000 100 4,000,000
10/02/2015 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 350 13,650,000
09/02/2015 39,000 -0.30 ▼ -0.76 38,600 39,000 38,600 39,510 1,540,890,000
06/02/2015 39,300 0.00 ■■ 0.00 39,300 39,300 39,300 0 0
05/02/2015 39,300 0.30 ▲ 0.77 39,000 39,300 39,000 400 15,720,000
04/02/2015 39,000 0.10 ▲ 0.26 39,000 39,000 39,000 2,260 88,140,000
03/02/2015 38,900 0.40 ▲ 1.04 38,500 39,000 38,500 35,320 1,373,948,000
02/02/2015 38,500 -0.50 ▼ -1.28 38,900 38,900 38,500 220 8,470,000
30/01/2015 39,000 0.50 ▲ 1.30 39,000 39,000 39,000 10 390,000
29/01/2015 38,500 -0.10 ▼ -0.26 39,000 39,000 38,500 630 24,255,000
28/01/2015 38,600 0.10 ▲ 0.26 38,600 38,600 38,600 5,450 210,370,000
27/01/2015 38,500 -0.40 ▼ -1.03 38,900 39,000 38,500 410 15,785,000
26/01/2015 38,900 0.10 ▲ 0.26 38,900 38,900 38,900 50 1,945,000
23/01/2015 38,800 0.00 ■■ 0.00 39,000 39,000 38,800 9,800 380,240,000
22/01/2015 38,800 -0.20 ▼ -0.51 39,000 39,000 38,000 5,530 214,564,000
21/01/2015 39,000 0.10 ▲ 0.26 39,000 39,000 39,000 7,500 292,500,000
20/01/2015 38,900 -0.10 ▼ -0.26 39,000 39,000 38,600 5,240 203,836,000
19/01/2015 39,000 -0.10 ▼ -0.26 39,000 39,000 38,800 3,640 141,960,000
16/01/2015 39,100 0.20 ▲ 0.51 39,200 39,200 39,100 760 29,716,000
15/01/2015 38,900 0.40 ▲ 1.04 39,300 39,300 38,900 830 32,287,000
14/01/2015 38,500 0.00 ■■ 0.00 38,500 39,000 38,500 3,860 148,610,000
13/01/2015 38,500 -0.50 ▼ -1.28 39,000 39,000 36,300 11,810 454,685,000
12/01/2015 39,000 0.10 ▲ 0.26 39,000 39,000 38,900 8,730 340,470,000
09/01/2015 38,900 0.00 ■■ 0.00 38,900 39,000 38,900 1,530 59,517,000
08/01/2015 38,900 -0.10 ▼ -0.26 38,000 39,000 37,500 53,090 2,065,201,000
07/01/2015 39,000 0.50 ▲ 1.30 38,600 39,000 38,600 430 16,770,000
06/01/2015 38,500 -0.50 ▼ -1.28 38,200 38,500 38,200 2,730 105,105,000
05/01/2015 39,000 0.10 ▲ 0.26 38,900 39,000 38,500 58,770 2,292,030,000
31/12/2014 38,900 0.20 ▲ 0.52 38,700 39,000 38,700 25,570 994,673,000
30/12/2014 38,700 0.70 ▲ 1.84 38,400 38,700 38,400 11,550 446,985,000
29/12/2014 38,000 1.70 ▲ 4.68 38,000 38,000 35,800 970 36,860,000
26/12/2014 36,300 -2.70 ▼ -6.92 39,000 39,000 36,300 11,490 417,087,000
25/12/2014 39,000 0.00 ■■ 0.00 38,700 39,000 38,700 85,040 3,316,560,000
24/12/2014 39,000 0.00 ■■ 0.00 39,000 39,000 38,900 33,500 1,306,500,000
23/12/2014 39,000 0.30 ▲ 0.78 38,000 39,000 38,000 1,250 48,750,000
22/12/2014 38,700 1.40 ▲ 3.75 38,000 39,000 37,000 1,250 48,375,000
19/12/2014 37,300 0.00 ■■ 0.00 37,300 37,300 37,300 0 0
18/12/2014 37,300 2.40 ▲ 6.88 37,300 37,300 37,200 5,500 205,150,000
17/12/2014 35,900 -1.10 ▼ -2.97 38,000 38,500 35,500 13,670 490,753,000
16/12/2014 37,000 -0.90 ▼ -2.37 38,000 38,000 37,000 4,260 157,620,000
15/12/2014 37,900 0.00 ■■ 0.00 38,500 38,500 37,900 1,210 45,859,000
12/12/2014 37,900 -0.10 ▼ -0.26 38,000 38,000 37,900 16,660 631,414,000
11/12/2014 38,000 -0.50 ▼ -1.30 38,000 38,400 38,000 2,680 101,840,000
10/12/2014 38,500 0.50 ▲ 1.32 37,500 38,500 37,500 8,220 316,470,000
09/12/2014 38,000 -0.90 ▼ -2.31 38,900 38,900 38,000 3,310 125,780,000
08/12/2014 38,900 -0.10 ▼ -0.26 39,000 39,000 38,900 3,370 131,093,000
05/12/2014 39,000 0.20 ▲ 0.52 40,000 40,000 39,000 4,920 191,880,000
04/12/2014 38,800 -1.20 ▼ -3.00 40,400 40,400 38,800 540 20,952,000
03/12/2014 40,000 0.50 ▲ 1.27 39,900 40,000 39,000 260 10,400,000
02/12/2014 39,500 1.50 ▲ 3.95 39,500 39,500 39,500 340 13,430,000
01/12/2014 38,000 -2.00 ▼ -5.00 38,000 38,000 38,000 310 11,780,000
28/11/2014 40,000 0.50 ▲ 1.27 39,500 40,000 39,500 220 8,800,000
27/11/2014 39,500 0.50 ▲ 1.28 38,000 39,500 37,000 50 1,975,000
26/11/2014 39,000 -0.20 ▼ -0.51 39,100 39,300 39,000 1,790 69,810,000
25/11/2014 39,200 -0.10 ▼ -0.25 37,500 39,400 37,500 8,350 327,320,000
24/11/2014 39,300 -0.60 ▼ -1.50 39,900 40,000 39,000 990 38,907,000
21/11/2014 39,900 1.90 ▲ 5.00 39,000 39,900 39,000 1,920 76,608,000
20/11/2014 38,000 -0.30 ▼ -0.78 38,000 38,000 36,000 4,180 158,840,000
19/11/2014 38,300 -1.40 ▼ -3.53 39,000 39,000 38,000 4,280 163,924,000
18/11/2014 39,700 -0.30 ▼ -0.75 39,300 39,700 39,300 1,700 67,490,000
17/11/2014 40,000 -0.50 ▼ -1.23 41,000 41,000 40,000 810 32,400,000
14/11/2014 40,500 0.50 ▲ 1.25 42,000 42,000 40,000 6,410 259,605,000
13/11/2014 60,000 -1.50 ▼ -2.44 61,500 61,500 60,000 17,450 1,047,000,000
12/11/2014 61,500 -1.50 ▼ -2.38 63,000 63,000 59,500 28,420 1,747,830,000
11/11/2014 63,000 0.00 ■■ 0.00 59,000 63,000 59,000 10,600 667,800,000
10/11/2014 63,000 -0.50 ▼ -0.79 63,000 63,500 63,000 2,820 177,660,000
07/11/2014 63,500 0.00 ■■ 0.00 64,000 64,000 63,000 26,950 1,711,325,000
06/11/2014 63,500 -1.00 ▼ -1.55 64,500 64,500 63,500 13,010 826,135,000
05/11/2014 64,500 0.00 ■■ 0.00 65,000 66,000 63,000 22,920 1,478,340,000
04/11/2014 64,500 3.50 ▲ 5.74 62,000 65,000 62,000 41,820 2,697,390,000
03/11/2014 61,000 1.00 ▲ 1.67 60,000 61,000 60,000 20 1,220,000
31/10/2014 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 920 55,200,000
30/10/2014 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 1,050 63,000,000
29/10/2014 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 180 10,800,000
28/10/2014 60,000 0.00 ■■ 0.00 59,000 60,000 59,000 250 15,000,000
27/10/2014 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 0 0
24/10/2014 60,000 0.50 ▲ 0.84 60,000 60,000 60,000 500 30,000,000
23/10/2014 59,500 -0.50 ▼ -0.83 60,000 60,000 59,500 10,000 595,000,000
22/10/2014 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 5,000 300,000,000
21/10/2014 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 13,210 792,600,000
20/10/2014 60,000 0.00 ■■ 0.00 62,000 62,000 60,000 4,610 276,600,000
17/10/2014 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 0 0
16/10/2014 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 4,460 267,600,000
15/10/2014 60,000 -1.00 ▼ -1.64 60,000 60,000 60,000 420 25,200,000
14/10/2014 61,000 1.00 ▲ 1.67 60,000 61,000 60,000 8,130 495,930,000
13/10/2014 60,000 -0.50 ▼ -0.83 60,000 60,000 60,000 300 18,000,000
10/10/2014 60,500 -0.50 ▼ -0.82 61,000 61,000 60,500 3,660 221,430,000
09/10/2014 61,000 0.00 ■■ 0.00 61,000 61,000 61,000 800 48,800,000
08/10/2014 61,000 0.50 ▲ 0.83 60,500 61,000 60,500 2,320 141,520,000
07/10/2014 60,500 0.00 ■■ 0.00 60,500 60,500 60,500 500 30,250,000
06/10/2014 60,500 0.50 ▲ 0.83 60,000 60,500 60,000 1,900 114,950,000
03/10/2014 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 9,230 553,800,000
02/10/2014 60,000 -0.50 ▼ -0.83 60,000 60,000 60,000 100 6,000,000
01/10/2014 60,500 0.00 ■■ 0.00 60,500 60,500 60,500 2,300 139,150,000
30/09/2014 60,500 -1.50 ▼ -2.42 60,500 60,500 60,500 200 12,100,000
29/09/2014 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 0 0
26/09/2014 62,000 1.50 ▲ 2.48 60,000 62,000 60,000 1,100 68,200,000
25/09/2014 60,500 -0.50 ▼ -0.82 60,500 60,500 60,500 9,970 603,185,000
24/09/2014 61,000 0.00 ■■ 0.00 61,000 61,000 61,000 7,900 481,900,000
23/09/2014 61,000 0.00 ■■ 0.00 61,000 61,000 61,000 3,150 192,150,000
22/09/2014 61,000 -0.50 ▼ -0.81 61,000 61,000 61,000 1,050 64,050,000
19/09/2014 61,500 -0.50 ▼ -0.81 61,500 61,500 61,500 10 615,000
18/09/2014 62,000 1.00 ▲ 1.64 61,000 62,000 60,500 9,000 558,000,000
17/09/2014 61,000 0.50 ▲ 0.83 61,000 61,000 61,000 4,950 301,950,000
16/09/2014 60,500 -0.50 ▼ -0.82 61,000 61,000 60,500 2,470 149,435,000
15/09/2014 61,000 -1.00 ▼ -1.61 61,000 61,000 61,000 100 6,100,000
12/09/2014 62,000 1.00 ▲ 1.64 62,000 62,000 61,000 1,810 112,220,000
11/09/2014 61,000 0.00 ■■ 0.00 61,000 61,000 61,000 520 31,720,000
10/09/2014 61,000 0.50 ▲ 0.83 60,500 61,000 60,500 1,560 95,160,000
09/09/2014 60,500 -1.50 ▼ -2.42 62,000 62,000 60,500 4,330 261,965,000
08/09/2014 62,000 0.00 ■■ 0.00 60,000 62,000 60,000 1,020 63,240,000
05/09/2014 62,000 1.00 ▲ 1.64 60,500 62,000 60,000 2,010 124,620,000
04/09/2014 61,000 0.00 ■■ 0.00 61,000 61,000 61,000 9,000 549,000,000
03/09/2014 61,000 0.00 ■■ 0.00 61,000 61,500 61,000 29,000 1,769,000,000
29/08/2014 61,000 0.00 ■■ 0.00 61,000 61,000 61,000 4,000 244,000,000
28/08/2014 61,000 -1.00 ▼ -1.61 61,000 61,000 61,000 250 15,250,000
27/08/2014 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 0 0
26/08/2014 62,000 2.00 ▲ 3.33 60,500 62,000 60,500 140 8,680,000
25/08/2014 60,000 -2.00 ▼ -3.23 62,000 62,000 60,000 1,300 78,000,000
22/08/2014 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 8,710 540,020,000
21/08/2014 62,000 0.00 ■■ 0.00 62,000 62,000 61,500 13,850 858,700,000
20/08/2014 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 8,200 508,400,000
19/08/2014 62,000 -0.50 ▼ -0.80 62,500 62,500 62,000 14,020 869,240,000
18/08/2014 62,500 -0.50 ▼ -0.79 62,500 63,000 62,500 12,460 778,750,000
15/08/2014 63,000 0.00 ■■ 0.00 63,000 63,000 63,000 6,180 389,340,000
14/08/2014 63,000 0.00 ■■ 0.00 63,000 63,000 62,500 2,780 175,140,000
13/08/2014 63,000 0.00 ■■ 0.00 63,000 63,000 62,000 2,570 161,910,000
12/08/2014 63,000 -1.00 ▼ -1.56 63,000 63,000 63,000 90 5,670,000
11/08/2014 64,000 0.00 ■■ 0.00 63,500 64,000 63,500 200 12,800,000
08/08/2014 64,000 1.00 ▲ 1.59 62,000 64,000 62,000 3,070 196,480,000
07/08/2014 63,000 0.00 ■■ 0.00 63,000 63,000 63,000 1,000 63,000,000
06/08/2014 63,000 -0.50 ▼ -0.79 63,000 63,000 63,000 1,250 78,750,000
05/08/2014 63,500 0.50 ▲ 0.79 63,500 63,500 63,500 1,960 124,460,000
04/08/2014 63,000 0.00 ■■ 0.00 63,000 63,000 63,000 150 9,450,000
01/08/2014 63,000 0.50 ▲ 0.80 63,000 63,000 63,000 1,230 77,490,000
31/07/2014 62,500 0.00 ■■ 0.00 62,000 62,500 62,000 880 55,000,000
30/07/2014 62,500 0.00 ■■ 0.00 62,500 62,500 62,500 0 0
29/07/2014 62,500 0.50 ▲ 0.81 62,000 62,500 62,000 1,900 118,750,000
28/07/2014 62,000 0.00 ■■ 0.00 62,500 62,500 62,000 2,600 161,200,000
25/07/2014 62,000 -2.00 ▼ -3.12 63,500 63,500 62,000 2,360 146,320,000
24/07/2014 64,000 -0.50 ▼ -0.78 62,000 64,000 61,500 6,540 418,560,000
23/07/2014 64,500 2.00 ▲ 3.20 64,500 64,500 64,500 10 645,000
22/07/2014 62,500 -1.00 ▼ -1.57 63,000 63,000 62,500 3,020 188,750,000
21/07/2014 63,500 0.50 ▲ 0.79 63,000 63,500 63,000 5,570 353,695,000
18/07/2014 63,000 -3.00 ▼ -4.55 64,000 64,000 63,000 1,350 85,050,000
17/07/2014 66,000 2.50 ▲ 3.94 63,500 66,000 63,500 6,250 412,500,000
16/07/2014 63,500 0.50 ▲ 0.79 63,000 63,500 62,000 3,030 192,405,000
15/07/2014 63,000 0.50 ▲ 0.80 62,500 63,000 62,500 1,050 66,150,000
14/07/2014 62,500 0.00 ■■ 0.00 62,500 62,500 62,500 350 21,875,000
11/07/2014 62,500 0.00 ■■ 0.00 62,500 62,500 62,500 0 0
10/07/2014 62,500 0.00 ■■ 0.00 61,500 62,500 61,500 1,200 75,000,000
09/07/2014 62,500 -0.50 ▼ -0.79 62,500 62,500 62,500 1,000 62,500,000
08/07/2014 63,000 0.50 ▲ 0.80 63,000 63,000 63,000 10 630,000
07/07/2014 62,500 0.50 ▲ 0.81 62,000 62,500 61,000 3,280 205,000,000
04/07/2014 62,000 -0.50 ▼ -0.80 61,000 62,000 60,500 6,390 396,180,000
03/07/2014 62,500 0.00 ■■ 0.00 61,500 62,500 61,500 110 6,875,000
02/07/2014 62,500 0.00 ■■ 0.00 62,500 62,500 62,500 200 12,500,000
01/07/2014 62,500 0.00 ■■ 0.00 62,500 62,500 62,500 330 20,625,000
30/06/2014 62,500 0.00 ■■ 0.00 62,500 62,500 62,500 520 32,500,000
27/06/2014 62,500 0.00 ■■ 0.00 62,500 62,500 62,500 70 4,375,000
26/06/2014 62,500 -2.00 ▼ -3.10 62,500 62,500 62,500 170 10,625,000
25/06/2014 64,500 0.00 ■■ 0.00 64,500 64,500 64,500 0 0
24/06/2014 64,500 4.00 ▲ 6.61 60,000 64,500 60,000 1,000 64,500,000
23/06/2014 60,500 0.00 ■■ 0.00 60,500 60,500 60,500 0 0
20/06/2014 60,500 -1.50 ▼ -2.42 61,500 61,500 60,500 480 29,040,000
19/06/2014 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 80 4,960,000
18/06/2014 62,000 -1.00 ▼ -1.59 63,000 63,000 62,000 6,500 403,000,000
17/06/2014 63,000 0.00 ■■ 0.00 63,500 63,500 62,500 13,440 846,720,000
16/06/2014 63,000 0.00 ■■ 0.00 63,000 63,000 63,000 0 0
13/06/2014 63,000 1.00 ▲ 1.61 63,000 63,000 62,000 3,170 199,710,000
12/06/2014 62,000 -0.50 ▼ -0.80 62,000 62,000 62,000 600 37,200,000
11/06/2014 62,500 0.00 ■■ 0.00 62,500 62,500 62,500 0 0
10/06/2014 62,500 0.50 ▲ 0.81 62,500 62,500 61,500 750 46,875,000
09/06/2014 62,000 -1.00 ▼ -1.59 62,000 62,000 62,000 100 6,200,000
06/06/2014 63,000 -0.50 ▼ -0.79 63,500 63,500 63,000 500 31,500,000
05/06/2014 63,500 0.50 ▲ 0.79 63,000 63,500 63,000 2,530 160,655,000
04/06/2014 63,000 -0.50 ▼ -0.79 62,500 63,000 62,000 8,250 519,750,000
03/06/2014 63,500 0.00 ■■ 0.00 63,500 63,500 63,500 0 0
02/06/2014 63,500 1.00 ▲ 1.60 63,500 63,500 61,500 2,260 143,510,000
30/05/2014 62,500 -0.50 ▼ -0.79 62,000 63,000 62,000 2,310 144,375,000
29/05/2014 63,000 0.00 ■■ 0.00 62,000 63,000 62,000 2,980 187,740,000
28/05/2014 63,000 0.00 ■■ 0.00 63,000 63,000 63,000 220 13,860,000
27/05/2014 63,000 0.50 ▲ 0.80 63,000 63,000 63,000 6,620 417,060,000
26/05/2014 62,500 0.50 ▲ 0.81 62,000 62,500 62,000 1,260 78,750,000
23/05/2014 62,000 1.00 ▲ 1.64 61,000 62,000 58,000 330 20,460,000
22/05/2014 61,000 1.50 ▲ 2.52 60,000 61,000 60,000 250 15,250,000
21/05/2014 59,500 0.00 ■■ 0.00 59,000 59,500 59,000 2,420 143,990,000
20/05/2014 59,500 -0.50 ▼ -0.83 56,000 60,000 56,000 2,010 119,595,000
19/05/2014 60,000 1.00 ▲ 1.69 59,000 60,000 59,000 410 24,600,000
16/05/2014 59,000 0.00 ■■ 0.00 55,000 59,000 55,000 590 34,810,000
15/05/2014 59,000 2.50 ▲ 4.42 56,500 59,000 53,500 5,390 318,010,000
14/05/2014 56,500 3.50 ▲ 6.60 52,000 56,500 51,500 8,150 460,475,000
13/05/2014 53,000 -3.50 ▼ -6.19 53,500 56,000 53,000 8,360 443,080,000
12/05/2014 56,500 -4.00 ▼ -6.61 60,500 60,500 56,500 3,300 186,450,000
09/05/2014 60,500 0.00 ■■ 0.00 60,500 60,500 60,000 620 37,510,000
08/05/2014 60,500 -4.50 ▼ -6.92 63,500 63,500 60,500 6,960 421,080,000
07/05/2014 65,000 -2.00 ▼ -2.99 64,500 65,000 64,500 860 55,900,000
06/05/2014 67,000 0.50 ▲ 0.75 67,000 67,000 67,000 10 670,000
05/05/2014 68,000 0.00 ■■ 0.00 68,000 68,000 68,000 590 40,120,000
29/04/2014 68,000 1.00 ▲ 1.49 65,000 69,000 65,000 230 15,640,000
28/04/2014 67,000 -2.00 ▼ -2.90 69,000 69,000 66,000 90 6,030,000
25/04/2014 69,000 4.00 ▲ 6.15 65,000 69,000 64,000 4,360 300,840,000
24/04/2014 65,000 -2.00 ▼ -2.99 65,000 67,000 65,000 5,460 354,900,000
23/04/2014 67,000 1.00 ▲ 1.52 65,000 69,000 65,000 2,780 186,260,000
22/04/2014 66,000 0.00 ■■ 0.00 65,000 66,000 65,000 4,050 267,300,000
21/04/2014 66,000 0.00 ■■ 0.00 66,000 66,000 65,000 3,320 219,120,000
18/04/2014 66,000 -1.00 ▼ -1.49 68,000 68,000 66,000 9,390 619,740,000
17/04/2014 67,000 1.00 ▲ 1.52 68,000 68,000 67,000 240 16,080,000
16/04/2014 66,000 -1.00 ▼ -1.49 69,000 69,000 65,500 2,090 137,940,000
15/04/2014 67,000 -1.00 ▼ -1.47 69,000 69,000 67,000 9,660 647,220,000
14/04/2014 68,000 -1.00 ▼ -1.45 72,000 72,000 68,000 5,540 376,720,000
11/04/2014 69,000 -3.00 ▼ -4.17 70,000 70,000 69,000 6,950 479,550,000
10/04/2014 72,000 2.00 ▲ 2.86 72,000 73,000 71,000 1,250 90,000,000
08/04/2014 70,000 1.00 ▲ 1.45 72,000 72,000 69,000 8,350 584,500,000
07/04/2014 69,000 4.50 ▲ 6.98 69,000 69,000 68,000 60,670 4,186,230,000
04/04/2014 64,500 -1.00 ▼ -1.53 64,500 64,500 64,500 1,510 97,395,000
03/04/2014 65,500 2.50 ▲ 3.97 64,000 65,500 64,000 3,610 236,455,000
02/04/2014 63,000 -1.50 ▼ -2.33 65,500 65,500 63,000 510 32,130,000
01/04/2014 64,500 -0.50 ▼ -0.77 63,000 64,500 63,000 1,210 78,045,000
31/03/2014 65,000 1.00 ▲ 1.56 63,000 65,000 63,000 15,830 1,028,950,000
28/03/2014 64,000 -1.00 ▼ -1.54 64,000 64,000 63,500 4,120 263,680,000
27/03/2014 65,000 1.00 ▲ 1.56 64,000 65,000 63,000 11,420 742,300,000
26/03/2014 64,000 0.00 ■■ 0.00 64,500 64,500 64,000 60,880 3,896,320,000
25/03/2014 64,000 -0.50 ▼ -0.78 64,000 64,000 63,000 2,150 137,600,000
24/03/2014 64,500 0.50 ▲ 0.78 64,000 64,500 64,000 16,400 1,057,800,000
21/03/2014 64,000 0.50 ▲ 0.79 63,500 64,500 63,500 36,310 2,323,840,000
20/03/2014 63,500 0.00 ■■ 0.00 63,500 63,500 63,000 6,530 414,655,000
19/03/2014 63,500 -0.50 ▼ -0.78 63,500 64,000 63,500 810 51,435,000
18/03/2014 64,000 0.00 ■■ 0.00 64,000 64,000 64,000 4,540 290,560,000
17/03/2014 64,000 0.00 ■■ 0.00 64,000 64,000 64,000 9,600 614,400,000
14/03/2014 64,000 0.00 ■■ 0.00 64,000 64,000 64,000 6,100 390,400,000
13/03/2014 64,000 0.00 ■■ 0.00 64,000 64,000 63,000 2,100 134,400,000
12/03/2014 64,000 0.00 ■■ 0.00 64,000 64,000 64,000 0 0
11/03/2014 64,000 0.50 ▲ 0.79 62,000 65,000 61,500 6,670 426,880,000
10/03/2014 63,500 0.00 ■■ 0.00 65,000 65,000 63,500 2,700 171,450,000
07/03/2014 63,500 -1.00 ▼ -1.55 65,000 65,000 63,500 7,350 466,725,000
06/03/2014 64,500 0.50 ▲ 0.78 63,500 64,500 63,500 380 24,510,000
05/03/2014 64,000 0.00 ■■ 0.00 63,000 64,000 63,000 2,010 128,640,000
04/03/2014 64,000 -0.50 ▼ -0.78 64,000 64,000 63,500 1,450 92,800,000
03/03/2014 64,500 0.00 ■■ 0.00 64,500 64,500 64,000 620 39,990,000
28/02/2014 64,500 0.50 ▲ 0.78 63,000 64,500 63,000 900 58,050,000
27/02/2014 64,000 0.50 ▲ 0.79 63,000 64,000 63,000 2,200 140,800,000
26/02/2014 63,500 -0.50 ▼ -0.78 63,000 64,000 63,000 1,540 97,790,000
25/02/2014 64,000 0.00 ■■ 0.00 63,500 64,000 63,500 1,000 64,000,000
24/02/2014 64,000 0.50 ▲ 0.79 64,000 64,000 64,000 2,350 150,400,000
21/02/2014 63,500 0.50 ▲ 0.79 63,000 64,000 63,000 940 59,690,000
20/02/2014 63,000 -1.00 ▼ -1.56 61,500 63,500 61,500 30 1,890,000
19/02/2014 64,000 3.00 ▲ 4.92 64,000 64,000 64,000 10 640,000
18/02/2014 61,000 -3.50 ▼ -5.43 66,000 66,000 61,000 8,510 519,110,000
17/02/2014 64,500 4.00 ▲ 6.61 61,000 64,500 60,500 13,090 844,305,000
14/02/2014 60,500 0.50 ▲ 0.83 64,000 64,000 60,500 4,030 243,815,000
13/02/2014 60,000 -4.50 ▼ -6.98 64,000 64,500 60,000 27,780 1,666,800,000
12/02/2014 64,500 -0.50 ▼ -0.77 65,000 65,000 64,000 22,010 1,419,645,000
11/02/2014 65,000 -1.00 ▼ -1.52 68,000 68,000 65,000 1,150 74,750,000
10/02/2014 66,000 2.00 ▲ 3.12 64,000 66,000 64,000 100 6,600,000
07/02/2014 64,000 -4.00 ▼ -5.88 65,000 65,500 64,000 18,340 1,173,760,000
06/02/2014 68,000 0.00 ■■ 0.00 68,000 68,000 68,000 20 1,360,000
27/01/2014 68,000 0.00 ■■ 0.00 68,000 68,000 68,000 0 0
24/01/2014 68,000 3.00 ▲ 4.62 69,000 69,000 64,500 140 9,520,000
23/01/2014 65,000 0.00 ■■ 0.00 65,000 65,000 65,000 0 0
22/01/2014 65,000 0.50 ▲ 0.78 65,000 65,000 65,000 10 650,000
21/01/2014 64,500 -0.50 ▼ -0.77 64,500 64,500 64,500 1,500 96,750,000
20/01/2014 65,000 -1.00 ▼ -1.52 64,000 65,000 64,000 9,810 637,650,000
17/01/2014 66,000 0.00 ■■ 0.00 66,000 66,000 66,000 0 0
16/01/2014 66,000 -1.00 ▼ -1.49 66,000 66,000 66,000 1,200 79,200,000
15/01/2014 67,000 3.00 ▲ 4.69 65,000 67,000 65,000 510 34,170,000
14/01/2014 64,000 -1.00 ▼ -1.54 64,000 64,000 64,000 500 32,000,000
13/01/2014 65,000 1.00 ▲ 1.56 65,000 65,000 65,000 10 650,000
10/01/2014 64,000 0.00 ■■ 0.00 63,500 64,000 63,000 2,450 156,800,000
09/01/2014 64,000 -0.50 ▼ -0.78 64,500 64,500 64,000 2,210 141,440,000
08/01/2014 64,500 0.00 ■■ 0.00 62,000 65,000 62,000 1,290 83,205,000
07/01/2014 64,500 0.00 ■■ 0.00 64,500 64,500 64,500 200 12,900,000
06/01/2014 64,500 -0.50 ▼ -0.77 62,000 64,500 62,000 1,090 70,305,000
03/01/2014 65,000 0.50 ▲ 0.78 61,000 65,000 60,000 2,160 140,400,000
02/01/2014 64,500 0.50 ▲ 0.78 65,000 65,000 64,500 12,650 815,925,000
31/12/2013 64,000 0.00 ■■ 0.00 64,000 64,000 64,000 30 1,920,000
30/12/2013 64,000 -1.00 ▼ -1.54 65,000 65,000 64,000 7,310 467,840,000
27/12/2013 65,000 -0.50 ▼ -0.76 66,500 66,500 65,000 910 59,150,000
26/12/2013 65,500 0.00 ■■ 0.00 65,500 65,500 65,500 0 0
25/12/2013 65,500 0.50 ▲ 0.77 64,000 69,500 64,000 3,870 253,485,000
24/12/2013 65,000 0.00 ■■ 0.00 68,000 68,000 65,000 8,050 523,250,000
23/12/2013 65,000 0.00 ■■ 0.00 68,000 68,000 65,000 5,260 341,900,000
20/12/2013 65,000 -3.00 ▼ -4.41 68,000 68,000 65,000 3,100 201,500,000
19/12/2013 68,000 0.00 ■■ 0.00 68,000 68,000 68,000 2,000 136,000,000
18/12/2013 68,000 1.00 ▲ 1.49 64,500 68,000 64,500 850 57,800,000
17/12/2013 67,000 1.00 ▲ 1.52 66,000 67,000 66,000 360 24,120,000
16/12/2013 66,000 0.00 ■■ 0.00 66,000 66,000 66,000 0 0
13/12/2013 66,000 1.00 ▲ 1.54 64,500 66,000 64,500 800 52,800,000
12/12/2013 65,000 0.50 ▲ 0.78 65,000 65,000 65,000 20 1,300,000
11/12/2013 64,500 -0.50 ▼ -0.77 64,000 64,500 64,000 1,600 103,200,000
10/12/2013 65,000 0.00 ■■ 0.00 65,000 65,000 65,000 290 18,850,000
09/12/2013 65,000 0.00 ■■ 0.00 64,000 65,000 64,000 4,060 263,900,000
06/12/2013 65,000 0.00 ■■ 0.00 64,500 65,000 64,000 5,190 337,350,000
05/12/2013 65,000 0.00 ■■ 0.00 64,500 65,000 64,000 2,900 188,500,000
04/12/2013 65,000 -0.50 ▼ -0.76 64,000 65,000 64,000 9,300 604,500,000
03/12/2013 65,500 0.50 ▲ 0.77 65,000 65,500 65,000 110 7,205,000
02/12/2013 65,000 -1.00 ▼ -1.52 66,000 66,000 65,000 4,500 292,500,000
29/11/2013 66,000 0.00 ■■ 0.00 66,000 66,000 65,000 70 4,620,000
28/11/2013 66,000 2.00 ▲ 3.12 66,000 66,000 66,000 40 2,640,000
27/11/2013 64,000 0.00 ■■ 0.00 65,000 65,000 64,000 6,530 417,920,000
26/11/2013 64,000 -2.00 ▼ -3.03 64,000 64,000 64,000 210 13,440,000
25/11/2013 66,000 1.50 ▲ 2.33 66,000 66,000 66,000 900 59,400,000
22/11/2013 64,500 0.00 ■■ 0.00 65,000 65,000 64,000 560 36,120,000
21/11/2013 64,500 0.00 ■■ 0.00 64,000 64,500 64,000 750 48,375,000
20/11/2013 64,500 -0.50 ▼ -0.77 64,500 64,500 64,000 1,320 85,140,000
19/11/2013 65,000 -2.00 ▼ -2.99 65,000 65,000 64,500 610 39,650,000
18/11/2013 67,000 0.00 ■■ 0.00 67,000 67,000 67,000 0 0
15/11/2013 67,000 3.00 ▲ 4.69 64,000 67,000 64,000 1,670 111,890,000
14/11/2013 64,000 1.00 ▲ 1.59 64,000 64,000 64,000 30 1,920,000
13/11/2013 63,000 0.00 ■■ 0.00 64,500 64,500 62,500 7,850 494,550,000
12/11/2013 64,000 -1.00 ▼ -1.54 63,000 64,000 63,000 3,090 197,760,000
11/11/2013 65,000 0.00 ■■ 0.00 64,000 65,000 63,500 3,920 254,800,000
08/11/2013 65,000 0.00 ■■ 0.00 66,000 66,000 65,000 1,010 65,650,000
07/11/2013 65,000 1.00 ▲ 1.56 65,000 65,000 65,000 10 650,000
06/11/2013 64,000 0.00 ■■ 0.00 63,500 65,000 63,500 6,150 393,600,000
05/11/2013 64,000 -1.00 ▼ -1.54 66,000 66,000 63,500 160 10,240,000
04/11/2013 65,000 -1.00 ▼ -1.52 70,000 70,000 64,000 2,030 131,950,000
01/11/2013 66,000 -1.00 ▼ -1.49 66,000 66,000 66,000 110 7,260,000
31/10/2013 67,000 0.00 ■■ 0.00 67,000 67,000 67,000 0 0
30/10/2013 67,000 2.50 ▲ 3.88 65,000 67,000 63,500 2,060 138,020,000
29/10/2013 64,500 -2.50 ▼ -3.73 64,000 64,500 63,500 1,060 68,370,000
28/10/2013 67,000 0.50 ▲ 0.75 67,000 67,000 67,000 10 670,000
25/10/2013 66,500 0.00 ■■ 0.00 66,500 66,500 66,500 20 1,330,000
24/10/2013 66,500 -1.00 ▼ -1.48 66,500 66,500 66,500 6,400 425,600,000
23/10/2013 67,500 0.00 ■■ 0.00 64,000 67,500 64,000 1,070 72,225,000
22/10/2013 67,500 0.00 ■■ 0.00 65,000 67,500 65,000 2,960 199,800,000
21/10/2013 67,500 0.00 ■■ 0.00 67,500 67,500 67,500 0 0
18/10/2013 67,500 0.00 ■■ 0.00 67,500 67,500 67,500 0 0
17/10/2013 67,500 0.00 ■■ 0.00 67,500 67,500 67,500 0 0
16/10/2013 67,500 0.00 ■■ 0.00 64,000 67,500 63,000 3,250 219,375,000
15/10/2013 67,500 0.50 ▲ 0.75 66,000 67,500 66,000 4,450 300,375,000
14/10/2013 67,000 0.50 ▲ 0.75 67,000 67,000 67,000 10 670,000
11/10/2013 66,500 0.00 ■■ 0.00 66,500 66,500 66,500 0 0
10/10/2013 66,500 0.00 ■■ 0.00 66,500 66,500 66,500 0 0
09/10/2013 66,500 0.50 ▲ 0.76 66,000 66,500 66,000 160 10,640,000
08/10/2013 66,000 -0.50 ▼ -0.75 62,500 66,000 62,500 580 38,280,000
07/10/2013 66,500 0.50 ▲ 0.76 66,500 66,500 66,500 60 3,990,000
04/10/2013 66,000 0.00 ■■ 0.00 67,000 67,000 62,000 480 31,680,000
03/10/2013 66,000 2.50 ▲ 3.94 66,000 66,000 66,000 10 660,000
02/10/2013 63,500 -3.50 ▼ -5.22 63,500 63,500 63,500 2,000 127,000,000
01/10/2013 67,000 0.00 ■■ 0.00 67,000 67,000 67,000 50 3,350,000
30/09/2013 67,000 0.50 ▲ 0.75 67,000 67,000 67,000 10 670,000
27/09/2013 66,500 -1.00 ▼ -1.48 64,000 66,500 64,000 3,180 211,470,000
26/09/2013 67,500 0.00 ■■ 0.00 67,500 67,500 67,500 0 0
25/09/2013 67,500 0.00 ■■ 0.00 67,500 67,500 67,000 4,590 309,825,000
24/09/2013 67,500 -0.50 ▼ -0.74 68,000 68,000 64,000 1,230 83,025,000
23/09/2013 68,000 1.00 ▲ 1.49 67,500 68,000 67,500 1,410 95,880,000
20/09/2013 67,000 4.00 ▲ 6.35 67,000 67,000 63,000 6,040 404,680,000
19/09/2013 63,000 -1.00 ▼ -1.56 68,000 68,000 63,000 900 56,700,000
18/09/2013 64,000 -4.00 ▼ -5.88 67,500 68,000 64,000 1,970 126,080,000
17/09/2013 68,000 0.00 ■■ 0.00 66,000 68,000 66,000 620 42,160,000
16/09/2013 68,000 4.00 ▲ 6.25 68,000 68,000 68,000 10 680,000
13/09/2013 64,000 -4.50 ▼ -6.57 64,500 68,000 64,000 5,510 352,640,000
12/09/2013 68,500 4.00 ▲ 6.20 64,500 68,500 64,000 3,720 254,820,000
11/09/2013 64,500 0.00 ■■ 0.00 61,000 64,500 61,000 540 34,830,000
10/09/2013 64,500 0.00 ■■ 0.00 64,500 64,500 64,500 250 16,125,000
09/09/2013 64,500 -0.50 ▼ -0.77 63,500 64,500 63,500 3,570 230,265,000
06/09/2013 65,000 0.50 ▲ 0.78 64,500 65,000 64,500 2,400 156,000,000
05/09/2013 64,500 0.00 ■■ 0.00 64,000 64,500 64,000 1,180 76,110,000
04/09/2013 64,500 4.00 ▲ 6.61 60,000 64,500 60,000 4,990 321,855,000
03/09/2013 60,500 -4.50 ▼ -6.92 61,000 64,000 60,500 3,960 239,580,000
30/08/2013 65,000 0.00 ■■ 0.00 65,000 65,000 65,000 210 13,650,000
29/08/2013 65,000 -1.00 ▼ -1.52 65,000 65,000 62,500 2,050 133,250,000
28/08/2013 66,000 4.00 ▲ 6.45 62,000 66,000 62,000 3,220 212,520,000
27/08/2013 62,000 -4.00 ▼ -6.06 62,000 68,000 62,000 5,490 340,380,000
26/08/2013 66,000 -1.00 ▼ -1.49 62,500 66,000 62,500 1,320 87,120,000
23/08/2013 67,000 -2.00 ▼ -2.90 66,000 67,000 64,500 620 41,540,000
22/08/2013 69,000 1.00 ▲ 1.47 64,000 69,000 64,000 3,010 207,690,000
21/08/2013 68,000 1.50 ▲ 2.26 67,000 68,000 66,000 2,660 180,880,000
20/08/2013 66,500 -0.50 ▼ -0.75 67,000 67,000 66,500 3,000 199,500,000
19/08/2013 67,000 -1.00 ▼ -1.47 65,500 68,000 65,500 5,860 392,620,000
16/08/2013 68,000 -0.50 ▼ -0.73 68,000 68,000 67,500 1,930 131,240,000
15/08/2013 68,500 -0.50 ▼ -0.72 69,000 69,000 68,500 2,150 147,275,000
14/08/2013 69,000 1.00 ▲ 1.47 68,000 69,000 68,000 1,020 70,380,000
13/08/2013 68,000 0.50 ▲ 0.74 67,500 69,000 67,500 2,710 184,280,000
12/08/2013 67,500 -1.00 ▼ -1.46 67,500 67,500 67,500 1,050 70,875,000
09/08/2013 68,500 -1.00 ▼ -1.44 68,500 68,500 68,500 100 6,850,000
08/08/2013 69,500 0.00 ■■ 0.00 69,500 69,500 69,500 0 0
07/08/2013 69,500 0.50 ▲ 0.72 69,500 69,500 69,500 10 695,000
06/08/2013 69,000 0.00 ■■ 0.00 68,500 69,000 68,500 5,010 345,690,000
05/08/2013 69,000 -0.50 ▼ -0.72 66,000 69,000 66,000 1,200 82,800,000
02/08/2013 69,500 3.50 ▲ 5.30 69,500 69,500 69,500 10 695,000
01/08/2013 66,000 -3.50 ▼ -5.04 67,000 67,000 66,000 500 33,000,000
31/07/2013 69,500 0.00 ■■ 0.00 71,000 71,000 69,500 110 7,645,000
30/07/2013 69,500 0.00 ■■ 0.00 69,500 69,500 69,500 0 0
29/07/2013 69,500 0.00 ■■ 0.00 69,500 69,500 69,500 0 0
26/07/2013 69,500 0.50 ▲ 0.72 69,000 69,500 69,000 100 6,950,000
25/07/2013 69,000 -0.50 ▼ -0.72 67,000 69,000 66,000 1,670 115,230,000
24/07/2013 69,500 0.00 ■■ 0.00 69,500 69,500 69,500 60 4,170,000
23/07/2013 69,500 4.00 ▲ 6.11 70,000 70,000 69,500 40 2,780,000
22/07/2013 65,500 -4.50 ▼ -6.43 70,000 70,000 65,500 3,040 199,120,000
19/07/2013 70,000 1.00 ▲ 1.45 70,000 70,000 70,000 1,030 72,100,000
18/07/2013 69,000 0.00 ■■ 0.00 68,500 69,000 68,500 2,150 148,350,000
17/07/2013 69,000 1.00 ▲ 1.47 70,500 70,500 69,000 1,010 69,690,000
16/07/2013 68,000 -2.00 ▼ -2.86 68,000 68,000 68,000 890 60,520,000
15/07/2013 70,000 0.00 ■■ 0.00 71,000 71,000 70,000 850 59,500,000
12/07/2013 70,000 0.00 ■■ 0.00 72,500 72,500 68,500 5,530 387,100,000
11/07/2013 70,000 0.50 ▲ 0.72 70,000 70,000 70,000 10 700,000
10/07/2013 69,500 0.00 ■■ 0.00 69,500 69,500 69,500 0 0
09/07/2013 69,500 -0.50 ▼ -0.71 67,500 69,500 67,500 1,030 71,585,000
08/07/2013 70,000 1.50 ▲ 2.19 70,000 70,000 70,000 10 700,000
05/07/2013 68,500 -1.50 ▼ -2.14 68,000 68,500 68,000 300 20,550,000
04/07/2013 70,000 0.50 ▲ 0.72 70,000 70,000 70,000 10 700,000
03/07/2013 69,500 0.00 ■■ 0.00 69,500 69,500 69,500 0 0
02/07/2013 69,500 0.00 ■■ 0.00 69,500 69,500 69,500 0 0
01/07/2013 69,500 -0.50 ▼ -0.71 69,000 69,500 67,000 4,610 320,395,000
28/06/2013 70,000 0.50 ▲ 0.72 69,500 70,000 69,000 3,960 277,200,000
27/06/2013 69,500 0.50 ▲ 0.72 65,000 69,500 65,000 4,310 299,545,000
26/06/2013 69,000 0.00 ■■ 0.00 69,000 69,000 69,000 0 0
25/06/2013 69,000 0.00 ■■ 0.00 69,500 69,500 67,000 2,840 195,960,000
24/06/2013 69,000 0.00 ■■ 0.00 68,000 69,000 68,000 210 14,490,000
21/06/2013 69,000 0.00 ■■ 0.00 69,000 69,000 69,000 0 0
20/06/2013 69,000 -1.00 ▼ -1.43 69,000 69,000 69,000 1,600 110,400,000
19/06/2013 70,000 0.00 ■■ 0.00 70,500 70,500 67,500 4,550 318,500,000
18/06/2013 70,000 -2.50 ▼ -3.45 68,000 70,000 68,000 200 14,000,000
17/06/2013 72,500 2.50 ▲ 3.57 72,500 72,500 72,500 500 36,250,000
14/06/2013 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 100 7,000,000
13/06/2013 70,000 0.00 ■■ 0.00 72,000 74,000 70,000 1,600 112,000,000
12/06/2013 70,000 0.00 ■■ 0.00 69,500 70,000 69,500 2,230 156,100,000
11/06/2013 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 10 700,000
10/06/2013 70,000 -0.50 ▼ -0.71 69,500 70,000 69,000 9,620 673,400,000
07/06/2013 70,500 0.00 ■■ 0.00 68,500 70,500 68,500 13,720 967,260,000
06/06/2013 70,500 0.00 ■■ 0.00 69,500 70,500 69,000 16,510 1,163,955,000
05/06/2013 70,500 0.50 ▲ 0.71 68,000 70,500 68,000 7,050 497,025,000
04/06/2013 70,000 0.00 ■■ 0.00 69,000 70,000 69,000 6,540 457,800,000
03/06/2013 70,000 -1.50 ▼ -2.10 70,500 70,500 70,000 9,260 648,200,000
31/05/2013 71,500 -2.50 ▼ -3.38 74,000 74,000 70,500 2,400 171,600,000
30/05/2013 74,000 3.00 ▲ 4.23 75,500 75,500 67,500 15,900 1,176,600,000
29/05/2013 71,000 2.00 ▲ 2.90 71,000 71,000 69,000 19,690 1,397,990,000
28/05/2013 69,000 -0.50 ▼ -0.72 69,500 69,500 68,500 27,410 1,891,290,000
27/05/2013 69,500 0.50 ▲ 0.72 68,500 69,500 68,500 27,720 1,926,540,000
24/05/2013 69,000 0.00 ■■ 0.00 68,500 69,000 68,500 9,290 641,010,000
23/05/2013 69,000 1.00 ▲ 1.47 69,000 69,000 67,500 6,510 449,190,000
22/05/2013 68,000 0.00 ■■ 0.00 67,500 68,000 67,000 16,880 1,147,840,000
21/05/2013 68,000 0.00 ■■ 0.00 67,000 68,500 67,000 6,910 469,880,000
20/05/2013 68,000 0.50 ▲ 0.74 68,500 68,500 64,500 9,410 639,880,000
17/05/2013 67,500 0.00 ■■ 0.00 65,000 67,500 65,000 3,970 267,975,000
16/05/2013 67,500 0.50 ▲ 0.75 66,000 67,500 63,500 6,370 429,975,000
15/05/2013 67,000 0.00 ■■ 0.00 67,000 68,000 67,000 9,260 620,420,000
14/05/2013 67,000 0.00 ■■ 0.00 68,000 68,000 63,000 60 4,020,000
13/05/2013 67,000 -1.80 ▼ -2.62 68,500 68,500 67,000 6,150 412,050,000
10/05/2013 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 110 7,700,000
09/05/2013 70,000 1.00 ▲ 1.45 69,000 70,000 69,000 210 14,700,000
08/05/2013 69,000 -1.00 ▼ -1.43 69,000 69,000 69,000 10 690,000
07/05/2013 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 0 0
06/05/2013 70,000 1.00 ▲ 1.45 70,000 70,000 67,000 3,960 277,200,000
03/05/2013 69,000 0.00 ■■ 0.00 70,000 70,000 69,000 20 1,380,000
02/05/2013 69,000 0.50 ▲ 0.73 69,000 69,000 69,000 10 690,000
26/04/2013 68,500 0.50 ▲ 0.74 68,500 68,500 68,500 20 1,370,000
25/04/2013 68,000 0.00 ■■ 0.00 67,500 68,000 67,500 1,210 82,280,000
24/04/2013 68,000 0.00 ■■ 0.00 68,000 68,000 67,000 6,890 468,520,000
23/04/2013 68,000 1.50 ▲ 2.26 66,500 68,000 66,000 8,860 602,480,000
22/04/2013 66,500 1.50 ▲ 2.31 66,000 69,500 66,000 1,880 125,020,000
18/04/2013 65,000 3.00 ▲ 4.84 64,000 66,000 62,000 6,160 400,400,000
17/04/2013 62,000 0.00 ■■ 0.00 62,000 63,000 62,000 14,790 916,980,000
16/04/2013 62,000 0.00 ■■ 0.00 62,500 62,500 62,000 390 24,180,000
15/04/2013 62,000 0.50 ▲ 0.81 63,000 63,000 62,000 920 57,040,000
12/04/2013 61,500 0.50 ▲ 0.82 62,000 62,000 61,500 3,010 185,115,000
11/04/2013 61,000 0.00 ■■ 0.00 61,000 63,000 61,000 1,190 72,590,000
10/04/2013 61,000 1.00 ▲ 1.67 61,000 61,000 60,000 1,380 84,180,000
09/04/2013 60,000 2.00 ▲ 3.45 59,000 60,000 59,000 1,670 100,200,000
08/04/2013 58,000 -3.00 ▼ -4.92 58,000 58,000 58,000 70 4,060,000
05/04/2013 61,000 2.00 ▲ 3.39 60,000 61,000 60,000 2,580 157,380,000
04/04/2013 59,000 0.00 ■■ 0.00 63,000 63,000 59,000 610 35,990,000
03/04/2013 59,000 0.00 ■■ 0.00 59,000 60,000 59,000 1,830 107,970,000
02/04/2013 59,000 0.00 ■■ 0.00 56,000 60,000 56,000 5,600 330,400,000
01/04/2013 59,000 -4.00 ▼ -6.35 60,000 61,500 59,000 5,180 305,620,000
29/03/2013 63,000 -4.00 ▼ -5.97 67,000 67,000 63,000 210 13,230,000
28/03/2013 67,000 -0.50 ▼ -0.74 68,000 68,000 63,000 110 7,370,000
27/03/2013 67,500 0.00 ■■ 0.00 68,000 68,000 65,500 5,330 359,775,000
26/03/2013 67,500 0.50 ▲ 0.75 62,500 68,000 62,500 30,060 2,029,050,000
25/03/2013 67,000 -5.00 ▼ -6.94 69,000 70,000 67,000 9,160 613,720,000
22/03/2013 72,000 0.50 ▲ 0.70 71,500 72,000 69,000 34,440 2,479,680,000
21/03/2013 71,500 4.00 ▲ 5.93 69,000 71,500 68,000 21,810 1,559,415,000
20/03/2013 67,500 4.00 ▲ 6.30 65,000 67,500 65,000 72,480 4,892,400,000
19/03/2013 63,500 4.00 ▲ 6.72 59,500 63,500 59,500 72,750 4,619,625,000
18/03/2013 59,500 0.00 ■■ 0.00 59,000 59,500 59,000 3,330 198,135,000
15/03/2013 59,500 -0.50 ▼ -0.83 59,500 59,500 57,500 14,140 841,330,000
14/03/2013 60,000 3.00 ▲ 5.26 54,500 60,000 54,500 5,360 321,600,000
13/03/2013 57,000 0.00 ■■ 0.00 60,000 60,000 54,000 4,150 236,550,000
12/03/2013 57,000 3.00 ▲ 5.56 54,000 57,500 54,000 14,120 804,840,000
11/03/2013 54,000 2.50 ▲ 4.85 54,000 55,000 51,500 11,730 633,420,000
08/03/2013 51,500 0.50 ▲ 0.98 51,500 51,500 51,000 3,710 191,065,000
07/03/2013 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 890 45,390,000
06/03/2013 51,000 2.00 ▲ 4.08 50,000 51,000 48,000 150 7,650,000
05/03/2013 49,000 -1.00 ▼ -2.00 47,500 50,000 47,000 12,900 632,100,000
04/03/2013 50,000 0.80 ▲ 1.63 52,000 52,000 47,000 1,400 70,000,000
01/03/2013 49,200 3.20 ▲ 6.96 46,000 49,200 43,500 20,780 1,022,376,000
28/02/2013 46,000 1.00 ▲ 2.22 44,500 48,000 44,500 1,100 50,600,000
27/02/2013 45,000 0.10 ▲ 0.22 43,900 47,500 42,000 6,400 288,000,000
26/02/2013 44,900 -3.10 ▼ -6.46 45,000 45,000 44,800 160 7,184,000
25/02/2013 48,000 1.00 ▲ 2.13 44,100 49,000 44,100 220 10,560,000
22/02/2013 47,000 1.20 ▲ 2.62 44,000 47,000 44,000 1,320 62,040,000
21/02/2013 45,800 2.80 ▲ 6.51 43,000 45,800 43,000 520 23,816,000
20/02/2013 43,000 0.00 ■■ 0.00 44,000 44,000 43,000 810 34,830,000
19/02/2013 43,000 -1.00 ▼ -2.27 43,000 43,000 43,000 500 21,500,000
18/02/2013 44,000 0.00 ■■ 0.00 47,000 47,000 43,300 1,320 58,080,000
08/02/2013 44,000 -2.50 ▼ -5.38 44,000 49,400 44,000 1,080 47,520,000
07/02/2013 46,500 3.00 ▲ 6.90 43,500 46,500 43,500 1,000 46,500,000
06/02/2013 43,500 2.50 ▲ 6.10 41,000 43,500 40,300 7,800 339,300,000
05/02/2013 41,000 -1.00 ▼ -2.38 42,000 42,000 40,500 29,390 1,204,990,000
04/02/2013 42,000 1.60 ▲ 3.96 40,200 42,000 40,200 10,720 450,240,000
01/02/2013 40,400 0.20 ▲ 0.50 40,200 40,500 40,200 10,700 432,280,000
31/01/2013 40,200 0.00 ■■ 0.00 40,000 41,000 40,000 7,500 301,500,000
30/01/2013 40,200 1.20 ▲ 3.08 40,500 41,000 40,000 5,860 235,572,000
29/01/2013 39,000 -1.20 ▼ -2.99 40,200 40,200 39,000 1,050 40,950,000
28/01/2013 40,200 0.20 ▲ 0.50 40,000 40,200 40,000 4,610 185,322,000
25/01/2013 40,000 0.50 ▲ 1.27 40,000 40,000 40,000 2,000 80,000,000
24/01/2013 39,500 -0.30 ▼ -0.75 39,500 39,500 39,500 5,000 197,500,000
23/01/2013 39,800 0.00 ■■ 0.00 39,800 39,800 39,800 0 0
22/01/2013 39,800 0.30 ▲ 0.76 39,800 39,800 39,800 10 398,000
21/01/2013 39,500 -0.50 ▼ -1.25 40,000 40,000 39,500 3,050 120,475,000
18/01/2013 40,000 0.40 ▲ 1.01 40,000 40,000 39,000 7,010 280,400,000
17/01/2013 39,600 0.10 ▲ 0.25 39,400 39,600 39,000 2,360 93,456,000
16/01/2013 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 12,020 474,790,000
15/01/2013 39,500 0.50 ▲ 1.28 39,000 39,500 39,000 510 20,145,000
14/01/2013 39,000 -1.50 ▼ -3.70 39,500 39,500 39,000 1,060 41,340,000
11/01/2013 40,500 1.50 ▲ 3.85 39,000 40,500 39,000 1,120 45,360,000
10/01/2013 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 0 0
09/01/2013 39,000 1.00 ▲ 2.63 38,100 39,000 38,000 10,310 402,090,000
08/01/2013 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 4,230 160,740,000
07/01/2013 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 4,430 168,340,000
04/01/2013 38,000 -0.10 ▼ -0.26 38,000 38,000 38,000 8,200 311,600,000
03/01/2013 38,100 -1.80 ▼ -4.51 38,100 38,500 38,000 5,200 198,120,000
02/01/2013 39,900 1.90 ▲ 5.00 39,000 39,900 38,000 7,720 308,028,000
28/12/2012 38,000 0.00 ■■ 0.00 38,000 38,000 37,500 24,560 933,280,000
27/12/2012 38,000 -0.50 ▼ -1.30 38,000 38,000 38,000 15,500 589,000,000
26/12/2012 38,500 0.50 ▲ 1.32 38,000 38,500 38,000 1,500 57,750,000
25/12/2012 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 14,990 569,620,000
24/12/2012 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 10,010 380,380,000
21/12/2012 38,000 1.00 ▲ 2.70 37,000 38,000 37,000 54,560 2,073,280,000
20/12/2012 37,000 -0.50 ▼ -1.33 37,500 37,500 36,500 28,870 1,068,190,000
19/12/2012 37,500 -1.50 ▼ -3.85 38,000 38,000 37,500 20,000 750,000,000
18/12/2012 39,000 1.00 ▲ 2.63 39,000 39,000 39,000 100 3,900,000
17/12/2012 38,000 1.10 ▲ 2.98 38,000 38,000 38,000 56,000 2,128,000,000
14/12/2012 36,900 1.70 ▲ 4.83 36,900 36,900 36,100 28,100 1,036,890,000
13/12/2012 35,200 -0.50 ▼ -1.40 35,100 36,000 35,100 19,890 700,128,000
12/12/2012 35,700 0.00 ■■ 0.00 35,700 35,700 35,700 0 0
11/12/2012 35,700 -0.30 ▼ -0.83 35,000 35,700 35,000 8,000 285,600,000
10/12/2012 36,000 1.00 ▲ 2.86 35,000 36,000 35,000 5,010 180,360,000
07/12/2012 35,000 -0.20 ▼ -0.57 35,000 35,000 35,000 60 2,100,000
06/12/2012 35,200 1.20 ▲ 3.53 35,000 35,200 35,000 5,500 193,600,000
05/12/2012 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
04/12/2012 35,000 -0.50 ▼ -1.41 35,000 35,000 35,000 7,500 262,500,000
03/12/2012 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 0 0
30/11/2012 35,500 -0.30 ▼ -0.84 35,000 35,500 35,000 1,290 45,795,000
29/11/2012 35,800 0.00 ■■ 0.00 35,800 35,800 35,800 0 0
28/11/2012 35,800 0.80 ▲ 2.29 35,800 35,800 35,800 10 358,000
27/11/2012 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
26/11/2012 35,000 -1.00 ▼ -2.78 35,000 35,000 35,000 400 14,000,000
23/11/2012 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
22/11/2012 36,000 0.50 ▲ 1.41 36,000 36,000 36,000 10 360,000
21/11/2012 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 0 0
20/11/2012 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 4,000 142,000,000
19/11/2012 35,500 -0.50 ▼ -1.39 35,500 35,500 35,500 1,000 35,500,000
16/11/2012 36,000 0.50 ▲ 1.41 35,000 36,000 35,000 17,250 621,000,000
15/11/2012 35,500 0.40 ▲ 1.14 35,500 35,500 35,100 4,240 150,520,000
14/11/2012 35,100 -0.90 ▼ -2.50 35,100 35,100 35,100 2,000 70,200,000
13/11/2012 36,000 0.00 ■■ 0.00 35,100 36,000 35,100 4,010 144,360,000
12/11/2012 36,000 0.50 ▲ 1.41 35,500 36,000 35,000 9,090 327,240,000
09/11/2012 35,500 -1.00 ▼ -2.74 35,500 36,000 35,500 6,200 220,100,000
08/11/2012 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 0 0
07/11/2012 36,500 1.00 ▲ 2.82 35,000 37,000 35,000 1,290 47,085,000
06/11/2012 35,500 1.40 ▲ 4.11 32,400 35,500 32,400 11,280 400,440,000
05/11/2012 34,100 0.00 ■■ 0.00 34,100 34,100 34,100 0 0
02/11/2012 34,100 -1.40 ▼ -3.94 34,100 35,000 34,100 15,030 512,523,000
01/11/2012 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 0 0
31/10/2012 35,500 0.50 ▲ 1.43 35,500 35,500 35,500 10 355,000
30/10/2012 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 37,330 1,306,550,000
29/10/2012 35,000 -1.00 ▼ -2.78 35,500 35,500 35,000 21,550 754,250,000
26/10/2012 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
25/10/2012 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
24/10/2012 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
23/10/2012 36,000 0.50 ▲ 1.41 36,000 36,000 36,000 1,000 36,000,000
22/10/2012 35,500 0.20 ▲ 0.57 35,000 35,500 33,700 353,820 12,560,610,000
19/10/2012 35,300 0.30 ▲ 0.86 33,300 35,300 33,300 14,630 516,439,000
18/10/2012 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
17/10/2012 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
16/10/2012 35,000 -0.10 ▼ -0.28 35,100 35,300 35,000 14,500 507,500,000
15/10/2012 35,100 0.10 ▲ 0.29 35,100 35,200 35,100 4,200 147,420,000
12/10/2012 35,000 0.00 ■■ 0.00 35,100 35,100 35,000 151,690 5,309,150,000
11/10/2012 35,000 0.00 ■■ 0.00 35,000 35,100 35,000 151,040 5,286,400,000
10/10/2012 35,000 -0.50 ▼ -1.41 36,400 36,400 34,500 6,090 213,150,000
09/10/2012 35,500 0.50 ▲ 1.43 35,000 35,500 35,000 310 11,005,000
08/10/2012 35,000 -1.00 ▼ -2.78 36,000 36,000 35,000 27,010 945,350,000
05/10/2012 36,000 1.50 ▲ 4.35 34,500 36,000 33,000 100,130 3,604,680,000
04/10/2012 34,500 -1.50 ▼ -4.17 34,700 35,000 34,500 20,200 696,900,000
03/10/2012 36,000 0.00 ■■ 0.00 34,500 36,000 34,500 7,560 272,160,000
02/10/2012 36,000 -1.70 ▼ -4.51 36,000 36,000 36,000 1,000 36,000,000
01/10/2012 37,700 1.70 ▲ 4.72 37,600 37,700 37,600 300 11,310,000
28/09/2012 36,000 1.00 ▲ 2.86 35,100 36,000 35,000 880 31,680,000
27/09/2012 35,000 1.50 ▲ 4.48 33,700 35,000 32,000 52,260 1,829,100,000
26/09/2012 33,500 -1.70 ▼ -4.83 33,500 35,800 33,500 13,710 459,285,000
25/09/2012 35,200 -1.80 ▼ -4.86 35,200 35,200 35,200 30 1,056,000
24/09/2012 37,000 0.10 ▲ 0.27 37,100 37,100 35,100 64,110 2,372,070,000
21/09/2012 36,900 0.40 ▲ 1.10 36,600 38,000 35,000 2,130 78,597,000
20/09/2012 36,500 0.60 ▲ 1.67 34,200 36,500 34,200 310 11,315,000
19/09/2012 35,900 0.90 ▲ 2.57 35,900 35,900 35,900 10 359,000
18/09/2012 35,000 1.00 ▲ 2.94 35,400 35,400 35,000 24,620 861,700,000
17/09/2012 34,000 -0.20 ▼ -0.58 35,900 35,900 33,000 1,010 34,340,000
14/09/2012 34,200 -0.80 ▼ -2.29 35,000 35,000 34,200 5,910 202,122,000
13/09/2012 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
12/09/2012 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
11/09/2012 35,000 0.50 ▲ 1.45 35,000 35,000 35,000 10 350,000
10/09/2012 34,500 -1.30 ▼ -3.63 35,000 35,000 34,500 24,760 854,220,000
07/09/2012 35,800 -0.10 ▼ -0.28 35,800 35,800 35,800 10 358,000
06/09/2012 35,900 0.10 ▲ 0.28 36,000 36,000 35,000 20,110 721,949,000
05/09/2012 35,800 -1.60 ▼ -4.28 35,800 35,800 35,800 100 3,580,000
04/09/2012 37,400 0.40 ▲ 1.08 37,400 37,400 37,400 10 374,000
31/08/2012 37,000 -0.90 ▼ -2.37 37,500 37,500 36,100 5,430 200,910,000
30/08/2012 37,900 0.00 ■■ 0.00 37,900 37,900 37,900 230 8,717,000
29/08/2012 37,900 0.70 ▲ 1.88 36,000 37,900 36,000 700 26,530,000
28/08/2012 37,200 1.50 ▲ 4.20 35,700 37,400 35,700 690 25,668,000
27/08/2012 35,700 -1.80 ▼ -4.80 36,000 37,500 35,700 1,810 64,617,000
24/08/2012 37,500 0.00 ■■ 0.00 37,200 37,500 37,200 1,100 41,250,000
23/08/2012 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 0 0
22/08/2012 37,500 0.90 ▲ 2.46 38,400 38,400 37,500 220 8,250,000
21/08/2012 36,600 -1.90 ▼ -4.94 36,600 38,400 36,600 59,340 2,171,844,000
20/08/2012 38,500 0.50 ▲ 1.32 38,500 38,500 38,500 10 385,000
17/08/2012 38,000 -0.50 ▼ -1.30 38,000 38,000 37,600 5,510 209,380,000
16/08/2012 38,500 1.00 ▲ 2.67 37,500 38,500 37,500 49,160 1,892,660,000
15/08/2012 37,500 0.00 ■■ 0.00 35,700 37,500 35,700 1,540 57,750,000
14/08/2012 37,500 0.50 ▲ 1.35 37,500 37,500 37,500 640 24,000,000
13/08/2012 37,000 -0.20 ▼ -0.54 37,000 37,000 37,000 6,910 255,670,000
10/08/2012 37,200 0.30 ▲ 0.81 37,200 37,200 35,200 120 4,464,000
09/08/2012 36,900 0.60 ▲ 1.65 36,900 36,900 36,900 10 369,000
08/08/2012 36,300 -1.20 ▼ -3.20 37,500 37,500 36,300 2,080 75,504,000
07/08/2012 37,500 0.80 ▲ 2.18 36,200 37,500 36,200 1,660 62,250,000
06/08/2012 36,700 1.70 ▲ 4.86 36,700 36,700 36,500 87,520 3,211,984,000
03/08/2012 35,000 0.00 ■■ 0.00 36,000 36,000 35,000 12,810 448,350,000
02/08/2012 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 1,850 64,750,000
01/08/2012 35,000 -0.20 ▼ -0.57 35,000 35,000 35,000 4,510 157,850,000
31/07/2012 35,200 1.60 ▲ 4.76 35,200 35,200 35,000 54,010 1,901,152,000
30/07/2012 33,600 -1.40 ▼ -4.00 34,600 36,000 33,600 8,520 286,272,000
27/07/2012 35,000 0.00 ■■ 0.00 35,100 35,100 35,000 2,050 71,750,000
26/07/2012 35,000 -1.50 ▼ -4.11 35,200 35,400 35,000 590 20,650,000
25/07/2012 36,500 1.50 ▲ 4.29 36,700 36,700 35,000 5,020 183,230,000
24/07/2012 35,000 -0.20 ▼ -0.57 36,800 36,800 35,000 4,400 154,000,000
23/07/2012 35,200 0.20 ▲ 0.57 35,500 35,500 35,200 1,300 45,760,000
20/07/2012 35,000 -1.70 ▼ -4.63 35,000 35,000 35,000 11,350 397,250,000
19/07/2012 36,700 1.70 ▲ 4.86 36,700 36,700 36,700 10 367,000
18/07/2012 35,000 -1.50 ▼ -4.11 37,400 37,400 35,000 5,010 175,350,000
17/07/2012 36,500 -0.20 ▼ -0.54 35,000 36,500 35,000 4,070 148,555,000
16/07/2012 36,700 1.70 ▲ 4.86 36,700 36,700 36,700 10 367,000
13/07/2012 35,000 -0.50 ▼ -1.41 35,000 35,000 35,000 5,000 175,000,000
12/07/2012 35,500 1.60 ▲ 4.72 35,500 35,500 35,000 7,150 253,825,000
11/07/2012 33,900 1.60 ▲ 4.95 30,700 33,900 30,700 20 678,000
10/07/2012 32,300 0.00 ■■ 0.00 32,300 32,300 32,300 0 0
09/07/2012 32,300 0.00 ■■ 0.00 32,300 32,300 32,300 0 0
06/07/2012 32,300 0.00 ■■ 0.00 32,300 32,300 32,300 0 0
05/07/2012 32,300 0.00 ■■ 0.00 32,300 32,300 32,300 0 0
04/07/2012 32,300 -1.70 ▼ -5.00 32,300 32,300 32,300 120 3,876,000
03/07/2012 34,000 -1.00 ▼ -2.86 34,000 35,000 34,000 2,380 80,920,000
02/07/2012 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 20 700,000
29/06/2012 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
28/06/2012 35,000 0.50 ▲ 1.45 34,000 36,200 34,000 2,110 73,850,000
27/06/2012 34,500 0.00 ■■ 0.00 32,800 34,500 32,800 2,050 70,725,000
26/06/2012 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 0 0
25/06/2012 34,500 -0.50 ▼ -1.43 34,500 34,500 34,500 390 13,455,000
22/06/2012 35,000 1.50 ▲ 4.48 33,500 35,000 33,500 4,650 162,750,000
21/06/2012 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 1,000 33,500,000
20/06/2012 33,500 -1.30 ▼ -3.74 33,300 33,500 33,300 30 1,005,000
19/06/2012 34,800 0.00 ■■ 0.00 34,800 34,800 34,800 0 0
18/06/2012 34,800 1.60 ▲ 4.82 32,100 34,800 32,100 20 696,000
15/06/2012 33,200 0.00 ■■ 0.00 33,200 33,200 33,200 0 0
14/06/2012 33,200 0.00 ■■ 0.00 33,200 33,200 33,200 0 0
13/06/2012 33,200 -1.00 ▼ -2.92 33,300 35,800 33,200 30 996,000
12/06/2012 34,200 -1.80 ▼ -5.00 34,200 34,300 34,200 910 31,122,000
11/06/2012 36,000 1.70 ▲ 4.96 33,100 36,000 33,100 20 720,000
08/06/2012 34,300 -0.30 ▼ -0.87 34,100 36,200 34,100 70 2,401,000
07/06/2012 34,600 -0.60 ▼ -1.70 34,600 34,600 34,600 10 346,000
06/06/2012 35,200 0.00 ■■ 0.00 35,200 35,200 35,200 0 0
05/06/2012 35,200 -1.80 ▼ -4.86 35,200 35,200 35,200 1,910 67,232,000
04/06/2012 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
01/06/2012 37,000 0.40 ▲ 1.09 34,800 37,000 34,800 500 18,500,000
31/05/2012 36,600 0.00 ■■ 0.00 36,600 36,600 36,600 0 0
30/05/2012 36,600 1.60 ▲ 4.57 36,600 36,600 36,600 10 366,000
29/05/2012 35,000 0.30 ▲ 0.86 35,000 35,000 35,000 7,000 245,000,000
28/05/2012 34,700 -1.30 ▼ -3.61 34,700 34,700 34,700 500 17,350,000
25/05/2012 36,000 -0.50 ▼ -1.37 36,000 38,000 36,000 6,260 225,360,000
24/05/2012 36,500 1.70 ▲ 4.89 36,500 36,500 36,500 650 23,725,000
23/05/2012 34,800 1.60 ▲ 4.82 34,800 34,800 34,800 10 348,000
22/05/2012 33,200 -0.50 ▼ -1.48 33,600 33,600 33,200 100,000 3,320,000,000
21/05/2012 33,700 -1.50 ▼ -4.26 34,000 36,000 33,600 240,850 8,116,645,000
18/05/2012 35,200 -1.80 ▼ -4.86 35,200 36,000 35,200 13,150 462,880,000
17/05/2012 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
16/05/2012 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
15/05/2012 37,000 0.00 ■■ 0.00 37,500 37,500 37,000 3,120 115,440,000
14/05/2012 37,000 -1.90 ▼ -4.88 37,000 37,000 37,000 1,730 64,010,000
11/05/2012 38,900 0.40 ▲ 1.04 38,900 38,900 38,900 100 3,890,000
10/05/2012 38,500 1.50 ▲ 4.05 35,600 38,800 35,600 5,920 227,920,000
09/05/2012 37,000 1.50 ▲ 4.23 37,200 37,200 37,000 10,110 374,070,000
08/05/2012 35,500 -0.50 ▼ -1.39 37,000 37,000 35,500 570 20,235,000
07/05/2012 36,000 -1.00 ▼ -2.70 38,000 38,000 36,000 120 4,320,000
04/05/2012 37,000 -0.50 ▼ -1.33 37,700 37,700 37,000 12,580 465,460,000
03/05/2012 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 1,010 37,875,000
02/05/2012 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 0 0
27/04/2012 37,500 0.00 ■■ 0.00 37,000 37,500 36,700 6,880 258,000,000
26/04/2012 37,500 0.50 ▲ 1.35 37,000 37,500 37,000 380 14,250,000
25/04/2012 37,000 -1.00 ▼ -2.63 37,000 37,800 36,800 13,530 500,610,000
24/04/2012 38,000 0.00 ■■ 0.00 37,000 38,000 36,500 40,520 1,539,760,000
23/04/2012 38,000 0.00 ■■ 0.00 38,000 38,800 37,900 12,620 479,560,000
20/04/2012 38,000 0.40 ▲ 1.06 37,100 38,000 37,100 15,010 570,380,000
19/04/2012 37,600 0.10 ▲ 0.27 38,000 38,000 37,500 25,080 943,008,000
18/04/2012 37,500 1.40 ▲ 3.88 36,000 37,500 34,800 13,380 501,750,000
17/04/2012 36,100 1.60 ▲ 4.64 33,000 36,100 33,000 11,110 401,071,000
16/04/2012 34,500 -1.30 ▼ -3.63 35,000 35,000 34,500 1,020 35,190,000
13/04/2012 35,800 -1.10 ▼ -2.98 36,000 36,200 35,800 10,870 389,146,000
12/04/2012 36,900 -1.40 ▼ -3.66 38,300 38,300 36,600 15,650 577,485,000
11/04/2012 38,300 0.00 ■■ 0.00 38,000 38,300 37,500 8,710 333,593,000
10/04/2012 38,300 1.80 ▲ 4.93 36,500 38,300 36,500 16,200 620,460,000
09/04/2012 36,500 1.20 ▲ 3.40 35,300 36,500 35,100 7,020 256,230,000
06/04/2012 35,300 1.60 ▲ 4.75 33,700 35,300 33,700 31,030 1,095,359,000
05/04/2012 33,700 1.60 ▲ 4.98 32,000 33,700 32,000 5,830 196,471,000
04/04/2012 32,100 0.00 ■■ 0.00 32,100 32,100 32,100 2,360 75,756,000
03/04/2012 32,100 0.60 ▲ 1.90 31,600 32,900 31,600 1,490 47,829,000
30/03/2012 31,500 -1.20 ▼ -3.67 31,700 31,700 31,500 5,300 166,950,000
29/03/2012 32,700 -1.70 ▼ -4.94 34,000 34,000 32,700 37,650 1,231,155,000
28/03/2012 34,400 0.80 ▲ 2.38 34,200 34,400 34,200 2,500 86,000,000
27/03/2012 33,600 1.60 ▲ 5.00 32,900 33,600 32,500 87,180 2,929,248,000
26/03/2012 32,000 -0.40 ▼ -1.23 32,000 32,200 31,000 6,490 207,680,000
23/03/2012 32,400 1.50 ▲ 4.85 30,800 32,400 30,800 5,150 166,860,000
22/03/2012 30,900 0.30 ▲ 0.98 30,600 31,000 30,600 1,490 46,041,000
21/03/2012 30,600 1.40 ▲ 4.79 30,500 30,600 30,400 93,410 2,858,346,000
20/03/2012 29,200 -0.80 ▼ -2.67 30,000 30,000 29,200 4,500 131,400,000
19/03/2012 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 510 15,300,000
16/03/2012 30,000 0.00 ■■ 0.00 29,500 30,000 29,500 7,190 215,700,000
15/03/2012 30,000 0.40 ▲ 1.35 29,300 30,300 29,200 11,100 333,000,000
14/03/2012 29,600 -0.90 ▼ -2.95 29,600 30,500 29,600 6,590 195,064,000
13/03/2012 30,500 0.50 ▲ 1.67 30,000 30,500 30,000 170 5,185,000
12/03/2012 30,000 0.90 ▲ 3.09 29,000 30,000 28,000 1,780 53,400,000
09/03/2012 29,100 -0.90 ▼ -3.00 29,500 30,400 28,700 12,360 359,676,000
08/03/2012 30,000 -0.50 ▼ -1.64 30,400 30,400 30,000 1,030 30,900,000
07/03/2012 30,500 -0.50 ▼ -1.61 30,900 30,900 30,500 2,460 75,030,000
06/03/2012 31,000 0.60 ▲ 1.97 31,000 31,000 30,800 1,450 44,950,000
05/03/2012 31,400 -0.10 ▼ -0.32 31,500 31,900 31,400 3,930 123,402,000
02/03/2012 31,500 -0.40 ▼ -1.25 32,300 32,300 30,500 6,130 193,095,000
01/03/2012 31,900 1.40 ▲ 4.59 31,500 31,900 31,500 2,300 73,370,000
29/02/2012 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 5,070 154,635,000
28/02/2012 30,500 -1.50 ▼ -4.69 31,000 31,000 30,500 4,490 136,945,000
27/02/2012 32,000 -0.30 ▼ -0.93 32,000 32,000 30,700 15,630 500,160,000
24/02/2012 32,300 -1.70 ▼ -5.00 33,000 33,000 32,300 50,580 1,633,734,000
23/02/2012 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 4,380 148,920,000
22/02/2012 34,000 0.50 ▲ 1.49 33,500 34,000 33,500 790 26,860,000
21/02/2012 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 1,100 36,850,000
20/02/2012 33,500 0.00 ■■ 0.00 32,000 33,500 32,000 4,590 153,765,000
17/02/2012 33,500 1.00 ▲ 3.08 32,500 33,500 31,100 8,460 283,410,000
16/02/2012 32,500 -1.00 ▼ -2.99 34,000 34,000 32,500 2,800 91,000,000
15/02/2012 33,500 0.50 ▲ 1.52 32,500 33,500 32,000 24,030 805,005,000
14/02/2012 33,000 1.00 ▲ 3.12 33,000 33,000 33,000 7,100 234,300,000
13/02/2012 32,000 0.50 ▲ 1.59 30,500 32,000 30,500 2,140 68,480,000
10/02/2012 31,500 -0.50 ▼ -1.56 32,100 32,100 31,500 11,600 365,400,000
09/02/2012 32,000 1.00 ▲ 3.23 32,000 32,000 32,000 100 3,200,000
08/02/2012 31,000 -1.00 ▼ -3.12 31,000 31,000 31,000 4,000 124,000,000
07/02/2012 32,000 1.50 ▲ 4.92 32,000 32,000 32,000 2,000 64,000,000
06/02/2012 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
03/02/2012 30,500 -1.30 ▼ -4.09 30,600 30,600 30,500 11,020 336,110,000
02/02/2012 31,800 0.00 ■■ 0.00 31,000 31,800 30,500 4,420 140,556,000
01/02/2012 31,800 -0.20 ▼ -0.62 30,500 31,800 30,400 2,040 64,872,000
31/01/2012 32,000 0.00 ■■ 0.00 30,500 33,000 30,500 5,460 174,720,000
30/01/2012 32,000 0.10 ▲ 0.31 32,000 32,000 30,400 11,710 374,720,000
20/01/2012 31,900 0.40 ▲ 1.27 31,500 31,900 31,500 6,000 191,400,000
19/01/2012 31,500 0.10 ▲ 0.32 31,400 31,900 30,000 18,500 582,750,000
18/01/2012 31,400 0.50 ▲ 1.62 29,500 31,400 29,500 7,480 234,872,000
17/01/2012 30,900 0.60 ▲ 1.98 28,800 30,900 28,800 1,020 31,518,000
16/01/2012 30,300 1.30 ▲ 4.48 28,700 30,300 28,700 8,620 261,186,000
13/01/2012 29,000 -1.30 ▼ -4.29 31,500 31,500 29,000 9,200 266,800,000
12/01/2012 30,300 0.00 ■■ 0.00 30,500 30,500 29,000 2,320 70,296,000
11/01/2012 30,300 0.00 ■■ 0.00 30,300 31,800 29,100 7,800 236,340,000
10/01/2012 30,300 1.40 ▲ 4.84 28,800 30,300 28,800 20,350 616,605,000
09/01/2012 28,900 0.00 ■■ 0.00 28,900 28,900 28,900 130 3,757,000
06/01/2012 28,900 0.60 ▲ 2.12 29,000 29,000 28,500 8,600 248,540,000
05/01/2012 28,300 -0.20 ▼ -0.70 28,300 28,300 28,300 20 566,000
04/01/2012 28,500 0.40 ▲ 1.42 29,000 29,500 28,500 18,210 518,985,000
03/01/2012 28,100 1.30 ▲ 4.85 28,000 28,100 28,000 4,830 135,723,000
30/12/2011 26,800 -0.80 ▼ -2.90 27,000 27,000 26,500 53,690 1,438,892,000
29/12/2011 27,600 -1.30 ▼ -4.50 28,800 28,800 27,600 44,000 1,214,400,000
28/12/2011 28,900 1.30 ▲ 4.71 28,900 28,900 28,900 2,000 57,800,000
27/12/2011 27,600 -1.30 ▼ -4.50 27,800 27,800 27,600 9,230 254,748,000
26/12/2011 28,900 0.00 ■■ 0.00 27,900 28,900 27,900 9,010 260,389,000
23/12/2011 28,900 -0.10 ▼ -0.34 28,100 28,900 27,600 4,190 121,091,000
22/12/2011 29,000 0.00 ■■ 0.00 29,000 29,000 28,000 4,000 116,000,000
21/12/2011 29,000 0.40 ▲ 1.40 27,500 29,000 27,500 10,330 299,570,000
20/12/2011 28,600 1.30 ▲ 4.76 27,300 28,600 27,300 3,910 111,826,000
19/12/2011 27,300 1.30 ▲ 5.00 27,300 27,300 27,300 60 1,638,000
16/12/2011 26,000 -1.10 ▼ -4.06 26,000 26,000 26,000 470 12,220,000
15/12/2011 27,100 -1.40 ▼ -4.91 27,200 27,200 27,100 600 16,260,000
14/12/2011 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 500 14,250,000
13/12/2011 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 0 0
12/12/2011 28,500 0.70 ▲ 2.52 27,800 28,500 27,800 22,020 627,570,000
09/12/2011 27,800 0.30 ▲ 1.09 26,600 27,800 26,600 22,010 611,878,000
08/12/2011 27,500 0.30 ▲ 1.10 27,400 27,500 27,400 6,000 165,000,000
07/12/2011 27,200 0.30 ▲ 1.12 27,000 27,200 26,900 5,600 152,320,000
06/12/2011 26,900 0.00 ■■ 0.00 26,200 27,000 26,200 55,320 1,488,108,000
05/12/2011 26,900 0.20 ▲ 0.75 26,700 26,900 26,300 43,480 1,169,612,000
02/12/2011 26,700 0.40 ▲ 1.52 26,500 27,500 26,500 28,330 756,411,000
01/12/2011 26,300 0.10 ▲ 0.38 26,100 26,300 26,100 20,290 533,627,000
30/11/2011 26,200 0.10 ▲ 0.38 25,700 26,400 25,700 54,030 1,415,586,000
29/11/2011 26,100 -0.20 ▼ -0.76 26,000 26,300 25,900 13,940 363,834,000
28/11/2011 26,300 -0.20 ▼ -0.75 26,400 26,500 26,100 12,670 333,221,000
25/11/2011 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 2,110 55,915,000
24/11/2011 26,500 0.20 ▲ 0.76 26,500 26,500 26,300 35,000 927,500,000
23/11/2011 26,300 0.00 ■■ 0.00 26,000 26,300 25,300 36,000 946,800,000
22/11/2011 26,300 0.30 ▲ 1.15 25,500 26,300 25,500 1,010 26,563,000
21/11/2011 26,000 -0.20 ▼ -0.76 26,300 26,500 26,000 27,550 716,300,000
18/11/2011 26,200 -0.30 ▼ -1.13 26,000 26,600 26,000 6,010 157,462,000
17/11/2011 26,500 -0.30 ▼ -1.12 26,900 26,900 26,500 3,310 87,715,000
16/11/2011 26,800 0.80 ▲ 3.08 26,900 26,900 26,100 6,010 161,068,000
15/11/2011 26,000 -0.30 ▼ -1.14 26,700 26,700 26,000 76,200 1,981,200,000
14/11/2011 26,300 0.20 ▲ 0.77 26,300 26,400 26,300 5,390 141,757,000
11/11/2011 26,100 -0.30 ▼ -1.14 27,000 27,200 26,100 20,360 531,396,000
10/11/2011 26,400 -0.30 ▼ -1.12 27,200 27,200 26,200 600 15,840,000
09/11/2011 26,700 0.20 ▲ 0.75 26,200 27,000 26,200 6,340 169,278,000
08/11/2011 26,500 0.40 ▲ 1.53 26,000 26,700 26,000 5,060 134,090,000
07/11/2011 26,100 -0.60 ▼ -2.25 26,000 26,900 26,000 2,220 57,942,000
04/11/2011 26,700 1.20 ▲ 4.71 26,300 26,700 26,300 50,910 1,359,297,000
03/11/2011 25,500 -1.20 ▼ -4.49 26,700 26,700 25,500 4,120 105,060,000
02/11/2011 26,700 0.00 ■■ 0.00 26,100 26,700 26,100 11,650 311,055,000
01/11/2011 26,700 -0.30 ▼ -1.11 26,300 26,900 26,300 12,200 325,740,000
31/10/2011 27,000 0.00 ■■ 0.00 27,100 27,200 26,100 15,340 414,180,000
28/10/2011 27,000 1.00 ▲ 3.85 26,900 27,000 26,300 24,550 662,850,000
27/10/2011 26,000 1.00 ▲ 4.00 26,200 26,200 25,400 13,700 356,200,000
26/10/2011 25,000 -0.80 ▼ -3.10 26,800 26,800 25,000 4,110 102,750,000
25/10/2011 25,800 -0.70 ▼ -2.64 26,200 27,800 25,800 2,230 57,534,000
24/10/2011 26,500 -0.40 ▼ -1.49 26,800 26,800 26,500 8,020 212,530,000
21/10/2011 26,900 -0.30 ▼ -1.10 27,900 27,900 26,900 41,010 1,103,169,000
20/10/2011 27,200 0.30 ▲ 1.12 27,300 28,000 27,000 11,250 306,000,000
19/10/2011 26,900 -0.10 ▼ -0.37 26,000 27,000 26,000 4,480 120,512,000
18/10/2011 27,000 -0.20 ▼ -0.74 27,200 27,200 26,300 17,120 462,240,000
17/10/2011 27,200 0.00 ■■ 0.00 28,000 28,000 26,100 5,970 162,384,000
14/10/2011 27,200 0.20 ▲ 0.74 27,900 27,900 27,000 18,740 509,728,000
13/10/2011 27,000 0.70 ▲ 2.66 26,100 27,000 25,100 2,150 58,050,000
12/10/2011 26,300 -0.80 ▼ -2.95 27,000 27,000 26,300 7,570 199,091,000
11/10/2011 27,100 0.30 ▲ 1.12 27,300 27,300 26,700 10,820 293,222,000
10/10/2011 26,800 -0.60 ▼ -2.19 27,100 27,200 26,800 14,530 389,404,000
07/10/2011 27,400 -0.10 ▼ -0.36 27,400 27,400 27,100 12,070 330,718,000
06/10/2011 27,500 0.50 ▲ 1.85 27,400 27,800 27,100 8,830 242,825,000
05/10/2011 27,000 0.40 ▲ 1.50 27,000 27,000 26,100 17,220 464,940,000
04/10/2011 26,600 0.40 ▲ 1.53 26,200 26,700 26,200 11,130 296,058,000
03/10/2011 26,200 -0.40 ▼ -1.50 25,500 27,000 25,500 15,880 416,056,000
30/09/2011 26,600 -0.10 ▼ -0.37 27,000 27,000 26,500 21,540 572,964,000
29/09/2011 26,700 -0.20 ▼ -0.74 26,700 27,600 26,000 53,520 1,428,984,000
28/09/2011 26,900 -0.80 ▼ -2.89 26,900 27,200 26,800 54,930 1,477,617,000
27/09/2011 27,700 0.30 ▲ 1.09 27,700 27,700 26,600 8,130 225,201,000
26/09/2011 27,400 0.70 ▲ 2.62 27,400 27,400 26,700 1,110 30,414,000
23/09/2011 26,700 0.10 ▲ 0.38 26,800 27,700 26,500 1,100 29,370,000
22/09/2011 26,600 0.10 ▲ 0.38 27,300 27,300 26,600 320 8,512,000
21/09/2011 26,500 0.20 ▲ 0.76 26,500 26,700 26,400 4,120 109,180,000
20/09/2011 26,300 -0.30 ▼ -1.13 26,300 27,600 26,300 1,060 27,878,000
19/09/2011 26,600 -1.10 ▼ -3.97 27,200 27,700 26,600 26,730 711,018,000
16/09/2011 27,700 -0.10 ▼ -0.36 27,700 28,200 27,500 5,120 141,824,000
15/09/2011 27,800 0.50 ▲ 1.83 27,800 27,800 27,000 31,970 888,766,000
14/09/2011 27,300 -0.60 ▼ -2.15 27,000 28,000 27,000 4,230 115,479,000
13/09/2011 27,900 -0.10 ▼ -0.36 27,200 28,000 27,200 2,020 56,358,000
12/09/2011 28,000 -0.10 ▼ -0.36 28,900 28,900 27,100 3,190 89,320,000
09/09/2011 28,100 1.20 ▲ 4.46 27,100 28,100 27,100 84,970 2,387,657,000
08/09/2011 26,900 0.80 ▲ 3.07 27,300 27,300 26,400 61,490 1,654,081,000
07/09/2011 26,100 0.80 ▲ 3.16 26,400 26,400 25,300 5,330 139,113,000
06/09/2011 25,300 -1.30 ▼ -4.89 26,200 26,900 25,300 19,950 504,735,000
05/09/2011 26,600 -0.80 ▼ -2.92 27,500 27,700 26,600 35,050 932,330,000
01/09/2011 27,400 0.30 ▲ 1.11 27,400 27,400 26,900 4,040 110,696,000
31/08/2011 27,100 1.20 ▲ 4.63 25,500 27,100 25,500 30,170 817,607,000
30/08/2011 25,900 0.40 ▲ 1.57 25,300 26,000 25,300 32,440 840,196,000
29/08/2011 25,500 0.30 ▲ 1.19 25,100 25,500 25,100 800 20,400,000
26/08/2011 25,200 0.40 ▲ 1.61 25,000 25,200 24,800 390 9,828,000
25/08/2011 24,800 0.20 ▲ 0.81 24,400 24,800 24,400 1,150 28,520,000
24/08/2011 24,600 0.40 ▲ 1.65 24,300 25,000 24,300 22,340 549,564,000
23/08/2011 24,200 -0.80 ▼ -3.20 25,000 25,000 24,000 11,130 269,346,000
22/08/2011 25,000 0.50 ▲ 2.04 23,300 25,000 23,300 11,600 290,000,000
19/08/2011 24,500 0.90 ▲ 3.81 23,500 24,500 23,500 1,100 26,950,000
18/08/2011 23,600 1.10 ▲ 4.89 22,500 23,600 22,500 6,900 162,840,000
17/08/2011 22,500 -1.00 ▼ -4.26 22,500 22,500 22,500 3,100 69,750,000
16/08/2011 23,500 1.10 ▲ 4.91 23,500 23,500 23,500 100 2,350,000
15/08/2011 22,400 -1.10 ▼ -4.68 22,400 22,400 22,400 6,060 135,744,000
12/08/2011 23,500 0.80 ▲ 3.52 23,000 23,500 22,000 68,330 1,605,755,000
11/08/2011 35,100 -0.60 ▼ -1.68 34,500 35,100 34,500 19,110 670,761,000
10/08/2011 35,700 -1.30 ▼ -3.51 36,000 36,000 35,700 10,110 360,927,000
09/08/2011 37,000 -0.50 ▼ -1.33 36,500 37,000 36,500 1,900 70,300,000
08/08/2011 37,500 -0.50 ▼ -1.32 38,400 38,400 37,500 8,630 323,625,000
05/08/2011 38,000 0.00 ■■ 0.00 39,000 39,000 37,000 4,710 178,980,000
04/08/2011 38,000 1.00 ▲ 2.70 38,000 38,000 38,000 6,460 245,480,000
03/08/2011 37,000 -0.50 ▼ -1.33 35,800 37,000 35,800 1,020 37,740,000
02/08/2011 37,500 0.00 ■■ 0.00 36,100 37,500 36,100 1,050 39,375,000
01/08/2011 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 2,910 109,125,000
29/07/2011 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 0 0
28/07/2011 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 2,010 75,375,000
27/07/2011 37,500 0.50 ▲ 1.35 35,200 38,000 35,200 4,050 151,875,000
26/07/2011 37,000 0.30 ▲ 0.82 35,600 37,000 35,600 6,270 231,990,000
25/07/2011 36,700 1.70 ▲ 4.86 36,700 36,700 36,700 1,010 37,067,000
22/07/2011 35,000 -0.70 ▼ -1.96 37,300 37,300 35,000 340 11,900,000
21/07/2011 35,700 0.60 ▲ 1.71 36,800 36,800 35,700 1,970 70,329,000
20/07/2011 35,100 -1.00 ▼ -2.77 34,600 37,900 34,600 8,170 286,767,000
19/07/2011 36,100 -1.40 ▼ -3.73 37,500 37,500 36,100 1,810 65,341,000
18/07/2011 37,500 0.60 ▲ 1.63 35,500 37,500 35,500 236 8,850,000
15/07/2011 36,900 -0.20 ▼ -0.54 37,100 37,100 36,900 2,310 85,239,000
14/07/2011 37,100 -1.40 ▼ -3.64 40,300 40,400 36,600 2,620 97,202,000
13/07/2011 38,500 -0.20 ▼ -0.52 36,900 39,000 36,900 1,220 46,970,000
12/07/2011 38,700 -2.00 ▼ -4.91 38,700 40,700 38,700 7,390 285,993,000
11/07/2011 40,700 1.50 ▲ 3.83 40,700 40,700 40,700 7,000 284,900,000
08/07/2011 39,200 0.70 ▲ 1.82 38,500 39,200 38,500 7,830 306,936,000
07/07/2011 38,500 0.50 ▲ 1.32 38,500 38,500 37,100 8,020 308,770,000
06/07/2011 38,000 1.00 ▲ 2.70 38,000 38,000 37,000 7,050 267,900,000
05/07/2011 37,000 0.50 ▲ 1.37 37,000 38,300 37,000 7,440 275,280,000
04/07/2011 36,500 0.70 ▲ 1.96 36,000 36,500 36,000 12,560 458,440,000
01/07/2011 35,800 0.60 ▲ 1.70 35,000 35,800 34,000 15,110 540,938,000
30/06/2011 35,200 0.20 ▲ 0.57 35,200 35,900 34,900 19,620 690,624,000
29/06/2011 35,000 1.50 ▲ 4.48 33,900 35,000 33,200 22,010 770,350,000
28/06/2011 33,500 0.50 ▲ 1.52 34,500 34,500 33,000 19,210 643,535,000
27/06/2011 33,000 0.00 ■■ 0.00 32,800 33,000 32,400 16,700 551,100,000
24/06/2011 33,000 0.00 ■■ 0.00 32,800 33,000 32,000 34,980 1,154,340,000
23/06/2011 33,000 0.40 ▲ 1.23 33,300 33,300 32,600 4,010 132,330,000
22/06/2011 32,600 -0.20 ▼ -0.61 32,600 32,600 32,600 1,900 61,940,000
21/06/2011 32,800 0.10 ▲ 0.31 32,200 32,800 32,200 20 656,000
20/06/2011 32,700 0.10 ▲ 0.31 32,700 32,700 32,400 2,830 92,541,000
17/06/2011 32,600 0.10 ▲ 0.31 32,500 32,900 32,300 20,570 670,582,000
16/06/2011 32,500 -0.50 ▼ -1.52 32,500 32,800 32,500 6,000 195,000,000
15/06/2011 33,000 0.40 ▲ 1.23 32,700 33,000 32,600 27,850 919,050,000
14/06/2011 32,600 -0.30 ▼ -0.91 32,900 32,900 32,600 12,650 412,390,000
13/06/2011 32,900 0.40 ▲ 1.23 33,300 33,300 32,500 18,480 607,992,000
10/06/2011 32,500 0.10 ▲ 0.31 32,700 32,700 32,300 4,030 130,975,000
09/06/2011 32,400 -0.10 ▼ -0.31 32,000 32,400 32,000 490 15,876,000
08/06/2011 32,500 0.20 ▲ 0.62 32,100 32,500 32,100 6,060 196,950,000
07/06/2011 32,300 -0.10 ▼ -0.31 32,100 32,300 32,100 2,610 84,303,000
06/06/2011 32,400 0.10 ▲ 0.31 32,100 32,400 32,000 12,970 420,228,000
03/06/2011 32,300 0.20 ▲ 0.62 31,500 32,300 31,500 450 14,535,000
02/06/2011 32,100 -0.30 ▼ -0.93 32,500 32,500 31,600 17,430 559,503,000
01/06/2011 32,400 0.00 ■■ 0.00 32,900 32,900 32,000 11,320 366,768,000
31/05/2011 32,400 -0.10 ▼ -0.31 31,900 32,400 31,900 14,430 467,532,000
30/05/2011 32,500 0.10 ▲ 0.31 31,200 32,500 31,100 3,710 120,575,000
27/05/2011 32,400 1.40 ▲ 4.52 30,200 32,400 30,000 15,710 509,004,000
26/05/2011 31,000 0.70 ▲ 2.31 30,900 31,000 30,200 9,450 292,950,000
25/05/2011 30,300 0.00 ■■ 0.00 29,100 30,900 29,100 24,900 754,470,000
24/05/2011 30,300 -1.50 ▼ -4.72 30,700 31,000 30,300 11,710 354,813,000
23/05/2011 31,800 -1.20 ▼ -3.64 32,000 32,000 31,800 9,810 311,958,000
20/05/2011 33,000 -0.70 ▼ -2.08 33,500 33,500 33,000 11,500 379,500,000
19/05/2011 33,700 1.50 ▲ 4.66 31,100 33,700 31,100 2,170 73,129,000
18/05/2011 32,200 -1.30 ▼ -3.88 32,000 33,000 32,000 26,510 853,622,000
17/05/2011 33,500 1.00 ▲ 3.08 32,500 33,500 32,500 2,510 84,085,000
16/05/2011 32,500 0.80 ▲ 2.52 31,100 32,500 31,000 2,200 71,500,000
13/05/2011 31,700 -0.80 ▼ -2.46 31,000 32,500 31,000 5,040 159,768,000
12/05/2011 32,500 -0.70 ▼ -2.11 33,600 34,000 32,500 42,010 1,365,325,000
11/05/2011 33,200 1.50 ▲ 4.73 32,000 33,200 32,000 3,710 123,172,000
10/05/2011 31,700 1.40 ▲ 4.62 31,700 31,700 31,700 6,630 210,171,000
09/05/2011 30,300 -1.20 ▼ -3.81 30,300 30,300 30,300 2,000 60,600,000
06/05/2011 33,000 -0.30 ▼ -0.90 33,000 33,000 33,000 2,940 97,020,000
05/05/2011 33,300 0.30 ▲ 0.91 33,000 33,300 32,500 9,410 313,353,000
04/05/2011 33,000 0.60 ▲ 1.85 33,000 33,000 33,000 1,220 40,260,000
29/04/2011 32,400 0.90 ▲ 2.86 31,500 32,400 31,500 440 14,256,000
28/04/2011 31,500 -1.50 ▼ -4.55 31,500 31,500 31,500 1,200 37,800,000
27/04/2011 33,000 0.00 ■■ 0.00 32,500 33,000 31,500 230 7,590,000
26/04/2011 33,000 0.00 ■■ 0.00 33,000 33,000 31,400 6,570 216,810,000
25/04/2011 33,000 1.00 ▲ 3.12 33,000 33,000 33,000 1,100 36,300,000
22/04/2011 32,000 1.00 ▲ 3.23 31,200 32,000 31,100 3,810 121,920,000
21/04/2011 31,000 0.00 ■■ 0.00 31,000 31,200 31,000 5,190 160,890,000
20/04/2011 31,000 -0.50 ▼ -1.59 31,600 31,600 31,000 4,550 141,050,000
19/04/2011 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 3,420 107,730,000
18/04/2011 31,500 -0.70 ▼ -2.17 32,000 32,000 31,500 312 9,828,000
15/04/2011 32,200 1.20 ▲ 3.87 31,000 32,200 31,000 14,600 470,120,000
14/04/2011 31,000 -1.20 ▼ -3.73 31,200 31,200 31,000 1,240 38,440,000
13/04/2011 32,200 0.40 ▲ 1.26 30,300 32,200 30,300 12,710 409,262,000
08/04/2011 31,800 0.10 ▲ 0.32 31,700 31,800 31,700 2,820 89,676,000
07/04/2011 31,700 -0.10 ▼ -0.31 31,800 31,800 31,600 4,230 134,091,000
06/04/2011 31,800 -0.70 ▼ -2.15 32,500 32,500 31,800 9,410 299,238,000
05/04/2011 32,500 -0.60 ▼ -1.81 32,500 32,500 32,500 1,710 55,575,000
04/04/2011 33,100 0.20 ▲ 0.61 33,100 33,100 33,100 1,770 58,587,000
01/04/2011 32,900 0.10 ▲ 0.30 31,600 32,900 31,600 1,090 35,861,000
31/03/2011 32,800 0.80 ▲ 2.50 32,800 32,800 32,800 1,000 32,800,000
30/03/2011 32,000 -1.00 ▼ -3.03 33,200 33,200 32,000 1,830 58,560,000
29/03/2011 33,000 0.50 ▲ 1.54 32,500 33,000 32,500 13,870 457,710,000
28/03/2011 32,500 -0.50 ▼ -1.52 32,500 32,500 32,500 3,610 117,325,000
25/03/2011 33,000 0.20 ▲ 0.61 32,700 33,000 32,700 2,010 66,330,000
24/03/2011 32,800 0.00 ■■ 0.00 32,800 32,800 32,800 1,000 32,800,000
23/03/2011 32,800 0.00 ■■ 0.00 32,800 32,800 32,800 1,010 33,128,000
22/03/2011 32,800 0.00 ■■ 0.00 33,000 33,000 32,500 3,150 103,320,000
21/03/2011 32,800 0.10 ▲ 0.31 32,500 32,800 32,500 4,820 158,096,000
18/03/2011 32,700 0.20 ▲ 0.62 32,200 32,700 32,200 2,440 79,788,000
17/03/2011 32,500 0.50 ▲ 1.56 32,500 32,500 32,500 400 13,000,000
16/03/2011 32,000 -1.00 ▼ -3.03 32,000 32,000 32,000 1,000 32,000,000
15/03/2011 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
14/03/2011 33,000 0.60 ▲ 1.85 32,000 33,000 32,000 410 13,530,000
11/03/2011 32,400 0.30 ▲ 0.93 32,500 33,000 32,400 1,540 49,896,000
10/03/2011 32,100 -0.40 ▼ -1.23 32,500 32,500 32,000 14,370 461,277,000
09/03/2011 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 2,280 74,100,000
08/03/2011 32,500 -1.60 ▼ -4.69 32,500 33,000 32,500 7,680 249,600,000
07/03/2011 34,100 1.30 ▲ 3.96 32,800 34,100 32,800 800 27,280,000
04/03/2011 32,800 -1.70 ▼ -4.93 34,000 34,000 32,800 4,280 140,384,000
03/03/2011 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 100 3,450,000
02/03/2011 34,500 -0.20 ▼ -0.58 33,000 34,500 33,000 3,540 122,130,000
01/03/2011 34,700 0.00 ■■ 0.00 34,500 34,900 33,500 290 10,063,000
28/02/2011 34,700 -0.10 ▼ -0.29 34,600 34,700 34,600 3,020 104,794,000
25/02/2011 34,800 1.00 ▲ 2.96 34,800 34,800 34,800 1,230 42,804,000
24/02/2011 33,800 0.80 ▲ 2.42 32,200 33,800 32,200 1,810 61,178,000
23/02/2011 33,000 1.50 ▲ 4.76 33,000 33,000 32,000 1,460 48,180,000
22/02/2011 31,500 -1.50 ▼ -4.55 31,500 31,500 31,500 5,420 170,730,000
21/02/2011 33,000 -1.00 ▼ -2.94 33,000 33,000 32,900 11,000 363,000,000
18/02/2011 34,000 0.00 ■■ 0.00 33,100 34,000 33,100 13,070 444,380,000
17/02/2011 34,000 -1.00 ▼ -2.86 34,500 34,500 33,500 7,490 254,660,000
16/02/2011 35,000 -0.40 ▼ -1.13 34,500 35,000 34,500 1,400 49,000,000
15/02/2011 35,400 -0.50 ▼ -1.39 34,900 35,400 34,900 1,710 60,534,000
14/02/2011 35,900 1.00 ▲ 2.87 35,900 36,000 35,900 530 19,027,000
11/02/2011 34,900 0.00 ■■ 0.00 35,000 35,000 34,500 3,300 115,170,000
10/02/2011 34,900 -1.00 ▼ -2.79 35,000 35,500 34,800 1,600 55,840,000
09/02/2011 35,900 0.00 ■■ 0.00 35,900 35,900 35,900 510 18,309,000
08/02/2011 35,900 0.60 ▲ 1.70 35,400 35,900 35,400 1,740 62,466,000
28/01/2011 35,300 0.00 ■■ 0.00 35,000 35,300 35,000 5,510 194,503,000
27/01/2011 35,300 1.10 ▲ 3.22 35,500 35,800 34,300 1,620 57,186,000
26/01/2011 34,200 -1.30 ▼ -3.66 35,500 35,500 33,800 4,480 153,216,000
25/01/2011 35,500 -0.10 ▼ -0.28 34,200 35,500 34,200 2,110 74,905,000
24/01/2011 35,600 -0.40 ▼ -1.11 35,600 35,600 35,500 2,600 92,560,000
21/01/2011 36,000 -0.20 ▼ -0.55 36,900 37,000 35,300 5,090 183,240,000
20/01/2011 36,200 0.80 ▲ 2.26 35,700 36,300 35,700 3,350 121,270,000
19/01/2011 35,400 1.40 ▲ 4.12 35,000 35,500 34,500 10,340 366,036,000
18/01/2011 34,000 0.40 ▲ 1.19 34,000 34,000 33,300 7,180 244,120,000
17/01/2011 33,600 -0.20 ▼ -0.59 34,000 34,000 33,600 15,100 507,360,000
14/01/2011 33,800 0.00 ■■ 0.00 35,100 35,100 33,800 11,140 376,532,000
13/01/2011 33,800 0.00 ■■ 0.00 33,800 33,800 33,600 10,010 338,338,000
12/01/2011 33,800 -0.50 ▼ -1.46 33,800 33,800 33,200 8,950 302,510,000
11/01/2011 34,300 -1.80 ▼ -4.99 35,800 35,800 34,300 12,320 422,576,000
10/01/2011 36,100 -0.30 ▼ -0.82 36,100 36,100 35,900 1,050 37,905,000
07/01/2011 36,400 -0.40 ▼ -1.09 36,500 36,800 36,400 7,240 263,536,000
06/01/2011 36,800 -0.20 ▼ -0.54 36,700 37,000 36,600 2,760 101,568,000
05/01/2011 37,000 -1.00 ▼ -2.63 38,000 38,000 37,000 7,000 259,000,000
04/01/2011 38,000 -1.00 ▼ -2.56 37,800 38,000 37,800 4,520 171,760,000
31/12/2010 39,000 -1.40 ▼ -3.47 39,500 39,500 39,000 9,480 369,720,000
30/12/2010 40,400 0.10 ▲ 0.25 40,700 40,700 38,500 13,620 550,248,000
29/12/2010 40,300 1.30 ▲ 3.33 39,900 40,300 39,900 5,150 207,545,000
28/12/2010 39,000 1.40 ▲ 3.72 39,200 39,200 39,000 510 19,890,000
27/12/2010 37,600 -1.90 ▼ -4.81 39,500 39,500 37,600 7,000 263,200,000
24/12/2010 39,500 -0.40 ▼ -1.00 38,300 39,500 38,000 4,000 158,000,000
23/12/2010 39,900 -0.40 ▼ -0.99 39,900 39,900 39,900 8,000 319,200,000
22/12/2010 40,300 0.00 ■■ 0.00 38,600 40,300 38,500 14,900 600,470,000
21/12/2010 40,300 1.60 ▲ 4.13 38,700 40,600 37,600 12,710 512,213,000
20/12/2010 38,700 0.00 ■■ 0.00 39,500 39,500 38,700 1,900 73,530,000
17/12/2010 38,700 0.70 ▲ 1.84 38,000 38,700 38,000 1,150 44,505,000
16/12/2010 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 10 380,000
15/12/2010 38,000 1.00 ▲ 2.70 38,300 38,300 38,000 1,010 38,380,000
14/12/2010 37,000 -1.50 ▼ -3.90 38,600 38,600 37,000 6,290 232,730,000
13/12/2010 38,500 0.00 ■■ 0.00 39,000 39,000 38,500 22,840 879,340,000
10/12/2010 38,500 0.50 ▲ 1.32 38,300 38,500 38,300 2,510 96,635,000
09/12/2010 38,000 0.20 ▲ 0.53 37,500 38,000 37,500 1,920 72,960,000
08/12/2010 37,800 0.80 ▲ 2.16 37,900 38,000 36,200 1,410 53,298,000
07/12/2010 37,000 -1.00 ▼ -2.63 37,000 37,500 37,000 3,260 120,620,000
06/12/2010 38,000 -1.50 ▼ -3.80 39,000 39,000 38,000 6,390 242,820,000
03/12/2010 39,500 1.00 ▲ 2.60 39,900 39,900 39,500 1,010 39,895,000
02/12/2010 38,500 0.50 ▲ 1.32 38,000 38,500 36,900 2,220 85,470,000
01/12/2010 38,000 -1.30 ▼ -3.31 38,000 38,000 38,000 500 19,000,000
30/11/2010 39,300 0.20 ▲ 0.51 38,500 39,300 37,300 2,750 108,075,000
29/11/2010 39,100 0.20 ▲ 0.51 39,100 39,100 39,100 500 19,550,000
26/11/2010 38,900 0.00 ■■ 0.00 38,900 38,900 38,900 1,160 45,124,000
25/11/2010 38,900 1.00 ▲ 2.64 39,400 39,400 38,900 510 19,839,000
24/11/2010 37,900 0.40 ▲ 1.07 36,500 37,900 36,500 4,170 158,043,000
23/11/2010 37,500 0.10 ▲ 0.27 36,000 37,500 36,000 1,260 47,250,000
22/11/2010 37,400 0.00 ■■ 0.00 37,400 37,400 37,400 200 7,480,000
19/11/2010 37,400 0.90 ▲ 2.47 37,400 37,400 37,400 500 18,700,000
18/11/2010 36,500 1.40 ▲ 3.99 35,600 36,500 35,500 700 25,550,000
17/11/2010 35,100 -0.50 ▼ -1.40 35,700 35,700 35,100 1,650 57,915,000
16/11/2010 35,600 -1.40 ▼ -3.78 38,000 38,000 35,600 910 32,396,000
15/11/2010 37,000 -1.80 ▼ -4.64 40,000 40,000 37,000 2,960 109,520,000
12/11/2010 38,800 0.80 ▲ 2.11 36,600 38,800 36,500 2,330 90,404,000
11/11/2010 38,000 -0.20 ▼ -0.52 38,000 38,000 38,000 40 1,520,000
10/11/2010 38,200 0.20 ▲ 0.53 38,200 38,200 38,200 30 1,146,000
09/11/2010 38,000 -2.00 ▼ -5.00 38,000 38,000 38,000 10 380,000
08/11/2010 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 600 24,000,000
05/11/2010 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 50 2,000,000
04/11/2010 40,000 -1.00 ▼ -2.44 39,000 40,000 39,000 1,120 44,800,000
03/11/2010 41,000 0.20 ▲ 0.49 41,000 41,000 41,000 40 1,640,000
02/11/2010 40,800 -1.00 ▼ -2.39 40,800 40,800 40,800 150 6,120,000
01/11/2010 41,800 0.00 ■■ 0.00 41,800 41,800 41,800 0 0
29/10/2010 41,800 1.30 ▲ 3.21 41,800 41,800 41,800 2,000 83,600,000
28/10/2010 40,500 -1.90 ▼ -4.48 40,500 40,500 40,500 4,610 186,705,000
27/10/2010 42,400 1.00 ▲ 2.42 39,500 42,400 39,500 2,960 125,504,000
26/10/2010 41,400 1.40 ▲ 3.50 38,000 41,400 38,000 2,500 103,500,000
25/10/2010 40,000 1.90 ▲ 4.99 40,000 40,000 40,000 1,000 40,000,000
22/10/2010 38,100 1.10 ▲ 2.97 38,100 38,100 38,100 1,830 69,723,000
21/10/2010 37,000 -1.00 ▼ -2.63 37,000 37,000 37,000 10 370,000
20/10/2010 38,000 0.50 ▲ 1.33 37,500 38,000 37,400 4,340 164,920,000
19/10/2010 37,500 -1.30 ▼ -3.35 40,000 40,000 37,500 2,880 108,000,000
18/10/2010 38,800 1.80 ▲ 4.86 37,100 38,800 37,000 4,350 168,780,000
15/10/2010 37,000 -1.50 ▼ -3.90 39,900 39,900 37,000 1,170 43,290,000
14/10/2010 38,500 -1.50 ▼ -3.75 38,500 38,500 38,500 500 19,250,000
13/10/2010 40,000 0.00 ■■ 0.00 40,300 40,300 40,000 1,750 70,000,000
12/10/2010 40,000 -1.80 ▼ -4.31 41,900 41,900 40,000 190 7,600,000
11/10/2010 41,800 1.80 ▲ 4.50 40,000 41,800 40,000 21,470 897,446,000
08/10/2010 40,000 0.40 ▲ 1.01 40,000 40,000 40,000 2,120 84,800,000
07/10/2010 39,600 -1.40 ▼ -3.41 41,000 41,000 39,600 1,030 40,788,000
06/10/2010 41,000 0.00 ■■ 0.00 41,500 41,500 41,000 8,320 341,120,000
05/10/2010 41,000 0.00 ■■ 0.00 40,100 41,000 40,100 2,700 110,700,000
04/10/2010 41,000 -0.80 ▼ -1.91 41,300 41,300 41,000 640 26,240,000
01/10/2010 41,800 -2.20 ▼ -5.00 43,000 43,000 41,800 37,790 1,579,622,000
30/09/2010 44,000 -0.50 ▼ -1.12 43,500 44,000 43,500 5,100 224,400,000
29/09/2010 44,500 0.00 ■■ 0.00 44,500 44,500 44,500 100 4,450,000
28/09/2010 44,500 -0.40 ▼ -0.89 44,000 44,900 43,000 5,600 249,200,000
27/09/2010 44,900 0.00 ■■ 0.00 44,900 44,900 44,900 5,250 235,725,000
24/09/2010 44,900 -0.10 ▼ -0.22 44,800 44,900 44,800 110 4,939,000
23/09/2010 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 5,010 225,450,000
22/09/2010 45,000 2.10 ▲ 4.90 45,000 45,000 45,000 1,000 45,000,000
21/09/2010 42,900 -1.20 ▼ -2.72 44,100 44,100 42,800 14,000 600,600,000
20/09/2010 44,100 -1.80 ▼ -3.92 43,900 45,000 43,900 7,660 337,806,000
17/09/2010 45,900 -1.10 ▼ -2.34 45,900 45,900 45,700 2,030 93,177,000
16/09/2010 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 1,000 47,000,000
15/09/2010 47,000 0.50 ▲ 1.08 47,000 47,000 47,000 500 23,500,000
14/09/2010 46,500 1.80 ▲ 4.03 44,700 46,500 42,500 6,010 279,465,000
13/09/2010 44,700 -2.30 ▼ -4.89 44,700 44,700 44,700 200 8,940,000
10/09/2010 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 2,000 94,000,000
09/09/2010 47,000 2.00 ▲ 4.44 45,000 47,000 45,000 1,500 70,500,000
08/09/2010 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 2,000 90,000,000
07/09/2010 45,000 0.10 ▲ 0.22 45,000 45,000 45,000 300 13,500,000
06/09/2010 44,900 -2.10 ▼ -4.47 47,500 47,500 44,900 2,510 112,699,000
01/09/2010 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 0 0
31/08/2010 47,000 1.90 ▲ 4.21 47,000 47,000 47,000 9,000 423,000,000
30/08/2010 45,100 2.10 ▲ 4.88 43,000 45,100 43,000 6,810 307,131,000
27/08/2010 43,000 -1.00 ▼ -2.27 43,000 43,000 43,000 500 21,500,000
26/08/2010 44,000 1.20 ▲ 2.80 44,900 44,900 44,000 30 1,320,000
25/08/2010 42,800 -2.20 ▼ -4.89 45,000 45,000 42,800 1,750 74,900,000
24/08/2010 46,000 -1.00 ▼ -2.13 46,000 46,000 46,000 1,020 46,920,000
23/08/2010 47,000 -0.50 ▼ -1.05 47,000 47,000 47,000 1,020 47,940,000
20/08/2010 47,500 0.00 ■■ 0.00 47,500 47,500 47,500 10 475,000
19/08/2010 47,500 -0.90 ▼ -1.86 46,500 47,500 46,500 1,800 85,500,000
18/08/2010 48,400 -0.40 ▼ -0.82 46,400 48,400 46,400 2,600 125,840,000
17/08/2010 48,800 -0.20 ▼ -0.41 49,000 49,000 48,800 1,230 60,024,000
16/08/2010 49,000 2.10 ▲ 4.48 49,000 49,000 49,000 1,000 49,000,000
13/08/2010 46,900 0.20 ▲ 0.43 46,700 46,900 46,700 3,710 173,999,000
12/08/2010 46,700 0.00 ■■ 0.00 44,500 46,700 44,400 2,130 99,471,000
11/08/2010 46,700 -0.30 ▼ -0.64 46,700 46,700 46,700 5,510 257,317,000
10/08/2010 47,000 -0.10 ▼ -0.21 47,000 47,000 46,000 16,010 752,470,000
09/08/2010 47,100 0.10 ▲ 0.21 47,100 47,100 47,100 3,000 141,300,000
06/08/2010 47,000 2.00 ▲ 4.44 44,000 47,000 44,000 3,330 156,510,000
05/08/2010 45,000 0.00 ■■ 0.00 44,000 45,000 44,000 1,010 45,450,000
04/08/2010 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 0 0
03/08/2010 45,000 -1.00 ▼ -2.17 45,000 45,000 44,500 3,930 176,850,000
02/08/2010 46,000 -0.30 ▼ -0.65 48,100 48,100 45,000 600 27,600,000
30/07/2010 46,300 1.30 ▲ 2.89 46,800 46,800 46,300 710 32,873,000
29/07/2010 45,000 -1.50 ▼ -3.23 45,000 45,000 45,000 500 22,500,000
28/07/2010 46,500 0.00 ■■ 0.00 47,900 47,900 46,000 2,770 128,805,000
27/07/2010 46,500 -0.50 ▼ -1.06 46,500 46,500 46,500 170 7,905,000
26/07/2010 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 10 470,000
23/07/2010 47,000 -0.90 ▼ -1.88 47,000 47,000 47,000 40 1,880,000
22/07/2010 47,900 0.00 ■■ 0.00 47,900 47,900 47,900 2,180 104,422,000
21/07/2010 47,900 0.90 ▲ 1.91 47,900 47,900 47,900 10 479,000
20/07/2010 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 10 470,000
19/07/2010 47,000 -0.20 ▼ -0.42 48,000 48,000 47,000 210 9,870,000
16/07/2010 47,200 0.10 ▲ 0.21 47,000 47,200 47,000 60 2,832,000
15/07/2010 47,100 -1.90 ▼ -3.88 47,100 47,100 47,100 80 3,768,000
14/07/2010 49,000 0.00 ■■ 0.00 49,000 49,000 49,000 0 0
13/07/2010 49,000 2.00 ▲ 4.26 49,000 49,000 45,000 30 1,470,000
12/07/2010 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 0 0
09/07/2010 47,000 2.00 ▲ 4.44 47,000 47,000 47,000 160 7,520,000
08/07/2010 45,000 -1.10 ▼ -2.39 48,400 48,400 45,000 5,140 231,300,000
07/07/2010 46,100 0.00 ■■ 0.00 46,100 46,300 46,100 14,990 691,039,000
06/07/2010 46,100 -0.90 ▼ -1.91 48,800 48,800 46,100 700 32,270,000
05/07/2010 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 0 0
02/07/2010 47,000 -1.50 ▼ -3.09 47,000 47,000 47,000 1,100 51,700,000
01/07/2010 48,500 -0.80 ▼ -1.62 48,500 48,500 48,500 2,000 97,000,000
30/06/2010 49,300 -0.20 ▼ -0.40 49,500 49,500 49,000 2,030 100,079,000
29/06/2010 49,500 -0.50 ▼ -1.00 49,000 49,500 49,000 7,010 346,995,000
28/06/2010 50,000 2.20 ▲ 4.60 48,500 50,000 48,500 5,600 280,000,000
25/06/2010 47,800 -2.20 ▼ -4.40 48,700 48,700 47,800 210 10,038,000
24/06/2010 50,000 2.00 ▲ 4.17 45,700 50,000 45,700 2,010 100,500,000
23/06/2010 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 0 0
22/06/2010 48,000 -1.60 ▼ -3.23 48,000 48,000 48,000 70 3,360,000
21/06/2010 49,600 0.10 ▲ 0.20 50,000 50,000 49,600 20 992,000
18/06/2010 49,500 0.00 ■■ 0.00 48,000 49,500 48,000 210 10,395,000
17/06/2010 49,500 0.00 ■■ 0.00 49,500 49,500 49,500 0 0
16/06/2010 49,500 0.20 ▲ 0.41 49,500 49,500 49,500 1,000 49,500,000
15/06/2010 49,300 0.00 ■■ 0.00 49,300 49,300 49,300 0 0
14/06/2010 49,300 -0.60 ▼ -1.20 49,300 49,300 49,300 20 986,000
11/06/2010 49,900 -0.10 ▼ -0.20 49,900 49,900 49,900 2,200 109,780,000
10/06/2010 50,000 0.50 ▲ 1.01 50,000 50,000 50,000 1,010 50,500,000
09/06/2010 49,500 -0.50 ▼ -1.00 49,500 49,500 49,500 5,000 247,500,000
08/06/2010 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 0 0
07/06/2010 50,000 0.00 ■■ 0.00 50,000 50,000 47,500 8,180 409,000,000
04/06/2010 50,000 1.40 ▲ 2.88 50,000 50,000 50,000 10 500,000
03/06/2010 48,600 -2.40 ▼ -4.71 49,000 49,000 48,600 480 23,328,000
02/06/2010 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 0 0
01/06/2010 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 1,000 51,000,000
31/05/2010 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 5,000 255,000,000
28/05/2010 51,000 1.60 ▲ 3.24 50,000 51,000 50,000 10,600 540,600,000
27/05/2010 49,400 1.40 ▲ 2.92 49,500 49,500 48,000 7,390 365,066,000
26/05/2010 48,000 1.70 ▲ 3.67 46,300 48,000 46,300 7,530 361,440,000
25/05/2010 46,300 0.00 ■■ 0.00 46,300 46,300 45,000 5,550 256,965,000
24/05/2010 46,300 1.30 ▲ 2.89 46,300 46,300 43,100 3,220 149,086,000
21/05/2010 45,000 0.00 ■■ 0.00 44,000 45,500 44,000 6,430 289,350,000
20/05/2010 45,000 -2.00 ▼ -4.26 46,500 46,500 45,000 12,550 564,750,000
19/05/2010 47,000 -1.00 ▼ -2.08 47,000 47,500 47,000 4,000 188,000,000
18/05/2010 48,000 0.00 ■■ 0.00 48,000 49,000 47,500 7,980 383,040,000
17/05/2010 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 20,250 972,000,000
14/05/2010 48,000 -1.50 ▼ -3.03 49,500 49,500 48,000 24,550 1,178,400,000
13/05/2010 49,500 1.50 ▲ 3.12 48,000 49,500 48,000 8,650 428,175,000
12/05/2010 48,000 -2.00 ▼ -4.00 48,500 48,500 48,000 3,360 161,280,000
11/05/2010 50,000 0.00 ■■ 0.00 49,200 50,000 49,100 1,510 75,500,000
10/05/2010 50,000 1.00 ▲ 2.04 48,200 50,000 48,100 2,570 128,500,000
07/05/2010 49,000 -1.00 ▼ -2.00 48,500 49,000 48,500 4,510 220,990,000
06/05/2010 50,000 -1.00 ▼ -1.96 51,000 51,000 50,000 2,040 102,000,000
05/05/2010 51,000 0.50 ▲ 0.99 52,000 52,000 51,000 1,420 72,420,000
04/05/2010 50,500 -1.50 ▼ -2.88 50,500 51,000 50,500 6,470 326,735,000
29/04/2010 52,000 0.50 ▲ 0.97 49,300 52,000 49,300 27,230 1,415,960,000
28/04/2010 51,500 2.00 ▲ 4.04 49,000 51,500 48,600 8,100 417,150,000
27/04/2010 49,500 0.00 ■■ 0.00 48,500 49,500 48,500 5,670 280,665,000
26/04/2010 49,500 0.00 ■■ 0.00 50,000 50,000 49,500 600 29,700,000
22/04/2010 49,500 0.30 ▲ 0.61 49,400 49,500 49,400 6,010 297,495,000
21/04/2010 49,200 0.20 ▲ 0.41 48,500 49,200 48,500 1,130 55,596,000
20/04/2010 49,500 0.60 ▲ 1.23 48,900 49,500 48,700 3,720 184,140,000
19/04/2010 48,900 -0.40 ▼ -0.81 49,300 49,300 48,900 440 21,516,000
16/04/2010 49,300 0.00 ■■ 0.00 49,400 49,400 49,000 3,580 176,494,000
15/04/2010 49,300 0.30 ▲ 0.61 49,400 49,400 49,000 4,110 202,623,000
14/04/2010 49,000 -0.30 ▼ -0.61 49,200 49,300 49,000 2,410 118,090,000
13/04/2010 49,300 0.00 ■■ 0.00 49,300 49,500 49,300 1,200 59,160,000
12/04/2010 49,300 0.30 ▲ 0.61 49,300 49,300 49,200 3,520 173,536,000
09/04/2010 49,000 0.20 ▲ 0.41 49,000 49,000 49,000 4,440 217,560,000
08/04/2010 48,800 -0.20 ▼ -0.41 49,000 49,000 48,800 2,220 108,336,000
07/04/2010 49,000 -0.10 ▼ -0.20 49,100 49,100 48,700 8,850 433,650,000
06/04/2010 49,100 0.00 ■■ 0.00 49,400 49,400 49,100 990 48,609,000
05/04/2010 49,100 0.10 ▲ 0.20 49,000 49,300 49,000 6,350 311,785,000
02/04/2010 49,000 -0.50 ▼ -1.01 48,500 49,500 48,500 5,430 266,070,000
01/04/2010 49,500 0.50 ▲ 1.02 49,500 49,500 49,500 160 7,920,000
31/03/2010 49,000 -0.80 ▼ -1.61 49,000 49,000 49,000 15,050 737,450,000
30/03/2010 49,800 -0.20 ▼ -0.40 48,500 49,800 48,500 3,300 164,340,000
29/03/2010 50,000 0.00 ■■ 0.00 49,000 50,000 49,000 9,610 480,500,000
26/03/2010 50,000 0.00 ■■ 0.00 48,200 50,000 48,200 22,200 1,110,000,000
25/03/2010 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 10 500,000
24/03/2010 50,000 0.50 ▲ 1.01 49,500 50,000 49,000 9,250 462,500,000
23/03/2010 49,500 0.20 ▲ 0.41 49,500 49,500 48,700 11,260 557,370,000
22/03/2010 49,300 -0.20 ▼ -0.40 49,500 49,500 49,300 620 30,566,000
19/03/2010 49,500 0.00 ■■ 0.00 49,500 49,500 48,500 8,750 433,125,000
18/03/2010 49,500 0.50 ▲ 1.02 49,000 49,500 49,000 5,820 288,090,000
17/03/2010 49,000 -0.50 ▼ -1.01 49,000 49,100 49,000 7,870 385,630,000
16/03/2010 49,500 -0.50 ▼ -1.00 50,000 50,000 49,500 8,040 397,980,000
15/03/2010 50,000 0.00 ■■ 0.00 50,000 50,500 50,000 5,000 250,000,000
12/03/2010 50,000 -0.50 ▼ -0.99 50,500 50,500 50,000 9,080 454,000,000
11/03/2010 50,500 1.10 ▲ 2.23 50,500 50,500 50,000 4,600 232,300,000
10/03/2010 49,400 -1.10 ▼ -2.18 50,500 50,500 49,400 4,410 217,854,000
09/03/2010 50,500 0.00 ■■ 0.00 50,000 50,500 50,000 5,050 255,025,000
08/03/2010 50,500 0.50 ▲ 1.00 49,500 50,500 49,500 4,040 204,020,000
05/03/2010 50,000 -0.50 ▼ -0.99 50,500 50,500 50,000 530 26,500,000
04/03/2010 50,500 0.50 ▲ 1.00 49,500 51,500 49,500 15,950 805,475,000
03/03/2010 50,000 0.00 ■■ 0.00 51,000 51,000 49,400 5,550 277,500,000
02/03/2010 50,000 0.50 ▲ 1.01 49,500 50,000 49,500 8,320 416,000,000
01/03/2010 49,500 -1.00 ▼ -1.98 49,300 51,500 49,300 1,220 60,390,000
26/02/2010 50,500 1.10 ▲ 2.23 49,400 50,500 49,400 19,890 1,004,445,000
25/02/2010 49,400 0.00 ■■ 0.00 49,100 49,400 49,100 14,510 716,794,000
24/02/2010 49,400 0.30 ▲ 0.61 49,400 49,400 49,000 7,490 370,006,000
23/02/2010 49,100 -1.40 ▼ -2.77 49,300 50,000 49,100 4,370 214,567,000
22/02/2010 50,500 0.00 ■■ 0.00 52,500 52,500 50,500 750 37,875,000
12/02/2010 50,500 0.70 ▲ 1.41 49,900 50,500 49,800 16,240 820,120,000
11/02/2010 49,800 1.20 ▲ 2.47 49,000 49,800 49,000 2,460 122,508,000
10/02/2010 48,600 0.10 ▲ 0.21 49,000 50,000 48,500 540 26,244,000
09/02/2010 48,500 -0.30 ▼ -0.61 49,800 49,800 48,500 3,250 157,625,000
08/02/2010 48,800 0.20 ▲ 0.41 50,000 50,000 48,800 260 12,688,000
05/02/2010 48,600 -1.90 ▼ -3.76 51,000 51,000 48,600 510 24,786,000
04/02/2010 50,500 0.00 ■■ 0.00 48,800 50,500 48,800 2,330 117,665,000
03/02/2010 50,500 2.40 ▲ 4.99 47,000 50,500 47,000 33,370 1,685,185,000
02/02/2010 48,100 -1.90 ▼ -3.80 51,000 51,000 48,100 40 1,924,000
01/02/2010 50,000 0.00 ■■ 0.00 48,000 50,000 48,000 3,790 189,500,000
29/01/2010 50,000 1.30 ▲ 2.67 48,000 50,000 48,000 9,990 499,500,000
28/01/2010 48,700 -2.30 ▼ -4.51 51,500 51,500 48,500 11,720 570,764,000
27/01/2010 51,000 1.00 ▲ 2.00 49,000 51,000 49,000 5,150 262,650,000
26/01/2010 50,000 1.40 ▲ 2.88 50,500 50,500 50,000 350 17,500,000
25/01/2010 48,600 0.10 ▲ 0.21 48,500 48,600 48,500 10,220 496,692,000
22/01/2010 48,500 -0.50 ▼ -1.02 50,000 50,000 48,500 17,610 854,085,000
21/01/2010 49,000 0.00 ■■ 0.00 49,500 50,500 49,000 1,220 59,780,000
20/01/2010 49,000 -0.50 ▼ -1.01 50,500 50,500 49,000 28,050 1,374,450,000
19/01/2010 49,500 0.50 ▲ 1.02 49,500 49,500 49,000 15,620 773,190,000
18/01/2010 49,000 -2.00 ▼ -3.92 50,500 50,500 49,000 5,780 283,220,000
15/01/2010 51,000 -2.00 ▼ -3.77 51,500 51,500 51,000 4,810 245,310,000
14/01/2010 53,000 0.00 ■■ 0.00 53,500 53,500 51,000 10,250 543,250,000
13/01/2010 53,000 2.00 ▲ 3.92 53,500 53,500 50,500 2,120 112,360,000
12/01/2010 51,000 -1.00 ▼ -1.92 52,000 54,000 51,000 12,350 629,850,000
11/01/2010 52,000 -1.50 ▼ -2.80 55,500 55,500 52,000 20,040 1,042,080,000
08/01/2010 53,500 -2.50 ▼ -4.46 54,000 56,000 53,500 35,990 1,925,465,000
07/01/2010 56,000 2.50 ▲ 4.67 54,000 56,000 54,000 650 36,400,000
06/01/2010 53,500 -2.50 ▼ -4.46 56,000 56,000 53,500 21,540 1,152,390,000
05/01/2010 56,000 0.00 ■■ 0.00 57,000 57,000 54,000 11,090 621,040,000
04/01/2010 56,000 -1.00 ▼ -1.75 57,000 58,000 54,500 40,460 2,265,760,000
31/12/2009 57,000 0.00 ■■ 0.00 57,000 57,000 54,500 36,560 2,083,920,000
30/12/2009 57,000 2.50 ▲ 4.59 54,000 57,000 54,000 32,780 1,868,460,000
29/12/2009 54,500 2.50 ▲ 4.81 52,000 54,500 52,000 200 10,900,000
28/12/2009 53,000 0.00 ■■ 0.00 53,000 53,000 52,000 5,190 275,070,000
25/12/2009 53,000 0.50 ▲ 0.95 53,000 53,000 52,500 10,970 581,410,000
24/12/2009 52,500 0.50 ▲ 0.96 52,000 52,500 51,000 10,230 537,075,000
23/12/2009 52,000 0.50 ▲ 0.97 51,500 52,000 51,500 7,310 380,120,000
22/12/2009 51,500 -0.50 ▼ -0.96 52,500 52,500 51,000 5,280 271,920,000
21/12/2009 52,000 1.00 ▲ 1.96 52,000 52,000 51,000 10,840 563,680,000
18/12/2009 51,000 0.00 ■■ 0.00 51,000 51,000 50,500 6,180 315,180,000
17/12/2009 51,000 0.00 ■■ 0.00 50,000 51,000 49,000 5,660 288,660,000
16/12/2009 51,000 -1.00 ▼ -1.92 50,500 51,000 50,500 2,160 110,160,000
15/12/2009 52,000 0.00 ■■ 0.00 52,000 52,000 51,000 9,710 504,920,000
14/12/2009 52,000 2.00 ▲ 4.00 50,000 52,000 50,000 5,320 276,640,000
11/12/2009 50,000 -2.00 ▼ -3.85 51,000 51,000 49,500 17,110 855,500,000
10/12/2009 52,000 0.00 ■■ 0.00 50,500 52,000 50,500 10,460 543,920,000
09/12/2009 52,000 -1.00 ▼ -1.89 50,500 52,000 50,500 9,790 509,080,000
08/12/2009 53,000 0.00 ■■ 0.00 52,500 53,000 51,000 4,790 253,870,000
07/12/2009 53,000 0.00 ■■ 0.00 52,000 53,000 52,000 1,220 64,660,000
04/12/2009 53,000 1.00 ▲ 1.92 51,500 53,000 51,500 4,910 260,230,000
03/12/2009 52,000 -0.50 ▼ -0.95 50,500 52,000 50,000 5,720 297,440,000
02/12/2009 52,500 -1.50 ▼ -2.78 54,500 54,500 51,500 4,030 211,575,000
01/12/2009 54,000 1.00 ▲ 1.89 54,000 54,500 54,000 5,980 322,920,000
30/11/2009 53,000 2.00 ▲ 3.92 52,500 53,000 52,500 9,570 507,210,000
27/11/2009 51,000 1.90 ▲ 3.87 47,000 51,000 47,000 14,820 755,820,000
26/11/2009 49,100 -2.40 ▼ -4.66 49,500 49,500 49,000 14,700 721,770,000
25/11/2009 51,500 -2.50 ▼ -4.63 53,000 53,000 51,500 18,880 972,320,000
24/11/2009 54,000 0.50 ▲ 0.93 55,000 55,000 53,000 3,240 174,960,000
23/11/2009 53,500 -1.50 ▼ -2.73 53,500 56,500 53,500 15,290 818,015,000
20/11/2009 55,000 0.50 ▲ 0.92 55,000 55,500 54,500 7,620 419,100,000
19/11/2009 54,500 0.50 ▲ 0.93 54,000 54,500 53,000 5,470 298,115,000
18/11/2009 54,000 0.00 ■■ 0.00 53,500 55,000 53,000 13,620 735,480,000
17/11/2009 54,000 -1.00 ▼ -1.82 54,500 54,500 53,500 5,760 311,040,000
16/11/2009 55,000 0.00 ■■ 0.00 55,000 56,000 55,000 3,110 171,050,000
13/11/2009 55,000 -0.50 ▼ -0.90 55,500 55,500 54,500 10,190 560,450,000
12/11/2009 55,500 0.00 ■■ 0.00 57,500 57,500 55,500 22,380 1,242,090,000
11/11/2009 55,500 2.50 ▲ 4.72 55,000 55,500 53,500 12,020 667,110,000
10/11/2009 53,000 -0.50 ▼ -0.93 53,000 53,000 52,500 16,330 865,490,000
09/11/2009 53,500 -2.50 ▼ -4.46 55,000 56,000 53,500 13,900 743,650,000
06/11/2009 56,000 -1.00 ▼ -1.75 57,000 57,000 55,000 10,620 594,720,000
05/11/2009 57,000 2.50 ▲ 4.59 57,000 57,000 56,500 20,760 1,183,320,000
04/11/2009 54,500 1.50 ▲ 2.83 55,000 55,000 53,000 13,350 727,575,000
03/11/2009 53,000 -2.50 ▼ -4.50 55,500 55,500 53,000 45,610 2,417,330,000
02/11/2009 55,500 -2.50 ▼ -4.31 56,000 56,000 55,500 35,740 1,983,570,000
30/10/2009 58,000 0.50 ▲ 0.87 58,000 58,000 57,000 24,600 1,426,800,000
29/10/2009 57,500 1.50 ▲ 2.68 55,000 57,500 54,000 34,360 1,975,700,000
28/10/2009 56,000 -1.50 ▼ -2.61 59,000 59,000 56,000 15,960 893,760,000
27/10/2009 57,500 0.00 ■■ 0.00 56,000 57,500 55,000 52,460 3,016,450,000
26/10/2009 57,500 -0.50 ▼ -0.86 56,500 57,500 56,500 15,210 874,575,000
23/10/2009 58,000 -0.50 ▼ -0.85 58,500 58,500 58,000 21,060 1,221,480,000
22/10/2009 58,500 -1.00 ▼ -1.68 58,500 59,000 58,500 26,910 1,574,235,000
21/10/2009 59,500 0.00 ■■ 0.00 59,000 59,500 58,500 27,310 1,624,945,000
20/10/2009 59,500 0.50 ▲ 0.85 59,500 60,500 58,000 153,750 9,148,125,000
19/10/2009 59,000 -0.50 ▼ -0.84 59,000 59,000 57,500 69,530 4,102,270,000
16/10/2009 59,500 -1.50 ▼ -2.46 58,500 61,000 58,500 80,570 4,793,915,000
15/10/2009 61,000 0.50 ▲ 0.83 63,500 63,500 61,000 75,260 4,590,860,000
14/10/2009 60,500 2.50 ▲ 4.31 59,000 60,500 57,000 212,650 12,865,325,000
13/10/2009 58,000 2.50 ▲ 4.50 58,000 58,000 56,500 213,700 12,394,600,000
12/10/2009 55,500 0.00 ■■ 0.00 55,500 56,500 55,500 44,780 2,485,290,000
09/10/2009 55,500 1.00 ▲ 1.83 54,500 55,500 54,500 22,800 1,265,400,000
08/10/2009 54,500 -0.50 ▼ -0.91 54,000 54,500 54,000 11,610 632,745,000
07/10/2009 55,000 2.00 ▲ 3.77 54,500 55,500 54,500 33,400 1,837,000,000
06/10/2009 53,000 0.00 ■■ 0.00 53,000 53,000 52,500 10,930 579,290,000
05/10/2009 53,000 -1.50 ▼ -2.75 54,000 54,000 52,000 21,500 1,139,500,000
02/10/2009 54,500 -2.50 ▼ -4.39 54,500 54,500 54,500 27,840 1,517,280,000
01/10/2009 57,000 -1.00 ▼ -1.72 56,000 57,000 55,500 69,910 3,984,870,000
30/09/2009 58,000 -0.50 ▼ -0.85 58,500 58,500 56,000 89,030 5,163,740,000
29/09/2009 58,500 0.50 ▲ 0.86 58,000 58,500 57,000 55,510 3,247,335,000
28/09/2009 58,000 1.50 ▲ 2.65 59,000 59,000 58,000 118,040 6,846,320,000
25/09/2009 56,500 2.50 ▲ 4.63 56,500 56,500 55,000 172,010 9,718,565,000
24/09/2009 54,000 2.50 ▲ 4.85 54,000 54,000 54,000 102,690 5,545,260,000
23/09/2009 51,500 0.50 ▲ 0.98 52,500 52,500 51,500 6,950 357,925,000
22/09/2009 51,000 -1.00 ▼ -1.92 52,000 52,000 51,000 24,150 1,231,650,000
21/09/2009 52,000 0.00 ■■ 0.00 51,000 52,500 51,000 10,190 529,880,000
18/09/2009 52,000 0.00 ■■ 0.00 52,500 52,500 51,500 3,570 185,640,000
17/09/2009 52,000 0.00 ■■ 0.00 51,000 53,000 51,000 3,340 173,680,000
16/09/2009 52,000 0.50 ▲ 0.97 53,000 53,000 51,500 16,240 844,480,000
15/09/2009 51,500 -1.50 ▼ -2.83 53,000 53,000 51,000 11,620 598,430,000
14/09/2009 53,000 0.50 ▲ 0.95 52,000 53,500 51,500 9,820 520,460,000
11/09/2009 52,500 -0.50 ▼ -0.94 52,000 53,500 52,000 6,130 321,825,000
10/09/2009 53,000 0.50 ▲ 0.95 52,500 53,000 52,000 11,040 585,120,000
09/09/2009 52,500 -1.00 ▼ -1.87 54,000 54,000 52,000 10,610 557,025,000
08/09/2009 53,500 0.00 ■■ 0.00 54,500 54,500 53,500 6,140 328,490,000
07/09/2009 53,500 2.50 ▲ 4.90 51,000 53,500 50,000 24,820 1,327,870,000
04/09/2009 51,000 -2.00 ▼ -3.77 53,000 53,000 51,000 8,260 421,260,000
03/09/2009 53,000 -1.00 ▼ -1.85 54,000 54,000 52,500 9,000 477,000,000
02/09/2009 54,000 0.00 ■■ 0.00 0 0 0 0 0
01/09/2009 54,000 -1.00 ▼ -1.82 53,000 54,500 53,000 12,130 655,020,000
31/08/2009 55,000 1.50 ▲ 2.80 53,500 55,000 53,000 52,170 2,869,350,000
28/08/2009 53,500 1.50 ▲ 2.88 53,000 53,500 52,000 35,920 1,921,720,000
27/08/2009 52,000 0.00 ■■ 0.00 52,000 52,000 51,000 15,000 780,000,000
26/08/2009 52,000 -0.50 ▼ -0.95 50,000 52,500 50,000 7,150 371,800,000
25/08/2009 52,500 -1.50 ▼ -2.78 54,000 54,000 52,500 12,800 672,000,000
24/08/2009 54,000 1.00 ▲ 1.89 54,000 54,000 53,500 33,410 1,804,140,000
21/08/2009 53,000 0.00 ■■ 0.00 53,000 53,500 52,500 31,000 1,643,000,000
20/08/2009 53,000 2.00 ▲ 3.92 52,000 53,000 51,000 51,230 2,715,190,000
19/08/2009 52,000 0.50 ▲ 0.97 53,000 53,000 51,500 14,330 745,160,000
18/08/2009 51,500 0.50 ▲ 0.98 50,000 51,500 50,000 20,560 1,058,840,000
17/08/2009 51,000 -2.50 ▼ -4.67 52,500 53,500 51,000 28,380 1,447,380,000
14/08/2009 53,500 -1.50 ▼ -2.73 53,500 54,500 53,000 22,110 1,182,885,000
13/08/2009 55,000 1.50 ▲ 2.80 55,000 55,000 54,000 50,440 2,774,200,000
12/08/2009 53,500 2.50 ▲ 4.90 52,000 53,500 52,000 94,010 5,029,535,000
11/08/2009 51,000 2.00 ▲ 4.08 50,000 51,000 49,500 42,220 2,153,220,000
10/08/2009 49,000 -1.00 ▼ -2.00 50,000 50,000 49,000 16,880 827,120,000
07/08/2009 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 10,450 522,500,000
06/08/2009 50,000 -0.50 ▼ -0.99 51,000 51,000 50,000 7,240 362,000,000
05/08/2009 50,500 0.50 ▲ 1.00 49,900 50,500 49,900 11,780 594,890,000
04/08/2009 50,000 0.00 ■■ 0.00 50,000 50,500 50,000 28,420 1,421,000,000
03/08/2009 50,000 -0.50 ▼ -0.99 49,000 50,000 49,000 18,510 925,500,000
31/07/2009 50,500 1.50 ▲ 3.06 49,000 50,500 49,000 49,480 2,498,740,000
30/07/2009 49,000 0.00 ■■ 0.00 46,900 49,000 46,700 40,080 1,963,920,000
29/07/2009 49,000 -1.00 ▼ -2.00 49,000 49,000 47,700 23,980 1,175,020,000
28/07/2009 50,000 0.00 ■■ 0.00 50,000 50,000 48,000 18,460 923,000,000
27/07/2009 50,000 1.20 ▲ 2.46 50,000 50,000 48,500 19,520 976,000,000
24/07/2009 48,800 2.30 ▲ 4.95 48,800 48,800 48,000 42,550 2,076,440,000
23/07/2009 46,500 1.50 ▲ 3.33 46,000 46,500 44,100 16,090 748,185,000
22/07/2009 45,000 0.00 ■■ 0.00 44,600 46,000 44,600 9,610 432,450,000
21/07/2009 45,000 0.20 ▲ 0.45 44,000 45,000 44,000 5,450 245,250,000
20/07/2009 44,800 0.00 ■■ 0.00 43,200 44,800 42,600 21,950 983,360,000
17/07/2009 44,800 -0.40 ▼ -0.88 45,500 45,500 44,800 1,320 59,136,000
16/07/2009 45,200 0.70 ▲ 1.57 46,500 46,500 45,200 17,550 793,260,000
15/07/2009 44,500 -2.00 ▼ -4.30 46,500 47,500 44,500 23,030 1,024,835,000
14/07/2009 46,500 1.00 ▲ 2.20 47,500 47,500 45,000 5,500 255,750,000
13/07/2009 45,500 -2.00 ▼ -4.21 45,700 46,200 45,500 25,850 1,176,175,000
10/07/2009 47,500 -0.70 ▼ -1.45 49,000 49,000 47,000 4,100 194,750,000
09/07/2009 48,200 -1.20 ▼ -2.43 49,000 49,400 48,200 23,300 1,123,060,000
08/07/2009 49,400 1.00 ▲ 2.07 47,800 49,400 47,800 9,730 480,662,000
07/07/2009 48,400 -1.40 ▼ -2.81 48,100 50,000 48,100 3,860 186,824,000
06/07/2009 49,800 2.30 ▲ 4.84 49,600 49,800 49,600 16,560 824,688,000
03/07/2009 47,500 -2.40 ▼ -4.81 47,500 49,500 47,500 15,020 713,450,000
02/07/2009 49,900 0.90 ▲ 1.84 49,900 49,900 49,900 550 27,445,000
01/07/2009 49,000 -2.50 ▼ -4.85 49,000 49,000 49,000 37,480 1,836,520,000
30/06/2009 51,500 1.50 ▲ 3.00 50,000 51,500 47,500 54,410 2,802,115,000
29/06/2009 50,000 0.30 ▲ 0.60 47,800 51,000 47,800 7,930 396,500,000
26/06/2009 49,700 2.30 ▲ 4.85 48,000 49,700 46,000 34,570 1,718,129,000
25/06/2009 47,400 -2.40 ▼ -4.82 49,800 50,000 47,400 46,990 2,227,326,000
24/06/2009 49,800 2.30 ▲ 4.84 49,800 49,800 49,600 44,920 2,237,016,000
23/06/2009 47,500 -2.40 ▼ -4.81 47,500 48,900 47,500 55,140 2,619,150,000
22/06/2009 49,900 -2.60 ▼ -4.95 52,500 52,500 49,900 27,320 1,363,268,000
19/06/2009 52,500 2.50 ▲ 5.00 48,700 52,500 48,700 90,710 4,762,275,000
18/06/2009 50,000 -1.50 ▼ -2.91 51,500 53,500 49,000 105,610 5,280,500,000
17/06/2009 51,500 -2.50 ▼ -4.63 51,500 51,500 51,500 6,270 322,905,000
16/06/2009 54,000 -2.50 ▼ -4.42 54,000 54,000 54,000 1,550 83,700,000
15/06/2009 56,500 -2.50 ▼ -4.24 56,500 60,000 56,500 74,480 4,208,120,000
12/06/2009 59,000 0.50 ▲ 0.85 60,500 60,500 58,000 79,940 4,716,460,000
11/06/2009 58,500 2.50 ▲ 4.46 58,000 58,500 57,500 123,220 7,208,370,000
10/06/2009 56,000 0.00 ■■ 0.00 53,500 56,000 53,500 95,900 5,370,400,000
09/06/2009 56,000 2.50 ▲ 4.67 53,500 56,000 51,000 131,080 7,340,480,000
08/06/2009 53,500 2.50 ▲ 4.90 53,500 53,500 53,500 49,260 2,635,410,000
05/06/2009 51,000 2.40 ▲ 4.94 51,000 51,000 51,000 50,870 2,594,370,000
04/06/2009 48,600 2.30 ▲ 4.97 48,600 48,600 48,600 26,410 1,283,526,000
03/06/2009 46,300 2.20 ▲ 4.99 44,000 46,300 42,000 86,710 4,014,673,000
02/06/2009 44,100 2.10 ▲ 5.00 44,100 44,100 43,500 89,370 3,941,217,000
01/06/2009 42,000 1.00 ▲ 2.44 41,900 42,000 41,000 83,550 3,509,100,000
29/05/2009 41,000 1.60 ▲ 4.06 39,000 41,000 38,700 33,020 1,353,820,000
28/05/2009 39,400 -1.70 ▼ -4.14 39,300 40,000 39,100 44,680 1,760,392,000
27/05/2009 41,100 0.10 ▲ 0.24 42,000 42,000 41,000 36,030 1,480,833,000
26/05/2009 41,000 1.40 ▲ 3.54 41,200 41,200 39,700 53,460 2,191,860,000
25/05/2009 39,600 1.80 ▲ 4.76 37,800 39,600 37,800 71,790 2,842,884,000
22/05/2009 37,800 0.00 ■■ 0.00 37,900 38,000 37,000 60,430 2,284,254,000
21/05/2009 37,800 -0.70 ▼ -1.82 38,000 38,100 37,600 36,680 1,386,504,000
20/05/2009 38,500 0.00 ■■ 0.00 37,200 38,600 37,200 74,790 2,879,415,000
19/05/2009 38,500 0.10 ▲ 0.26 39,400 39,400 38,400 27,290 1,050,665,000
18/05/2009 38,400 0.40 ▲ 1.05 37,800 38,400 37,700 67,870 2,606,208,000
15/05/2009 38,000 1.00 ▲ 2.70 36,500 38,000 36,500 87,000 3,306,000,000
14/05/2009 37,000 -0.40 ▼ -1.07 36,800 37,000 36,500 35,350 1,307,950,000
13/05/2009 37,400 0.10 ▲ 0.27 37,700 38,000 36,900 87,210 3,261,654,000
12/05/2009 37,300 0.30 ▲ 0.81 36,000 37,400 36,000 91,200 3,401,760,000
11/05/2009 37,000 0.60 ▲ 1.65 36,500 37,400 36,500 115,660 4,279,420,000
08/05/2009 36,400 -1.40 ▼ -3.70 38,000 38,500 36,400 119,500 4,349,800,000
07/05/2009 37,800 1.80 ▲ 5.00 37,800 37,800 37,600 128,470 4,856,166,000
06/05/2009 36,000 0.60 ▲ 1.69 34,800 37,100 34,800 376,240 13,544,640,000
05/05/2009 35,400 1.60 ▲ 4.73 35,400 35,400 35,400 28,230 999,342,000
04/05/2009 33,800 1.60 ▲ 4.97 33,800 33,800 33,800 27,010 912,938,000
29/04/2009 32,600 1.30 ▲ 4.15 32,500 32,600 31,900 119,860 3,907,436,000
28/04/2009 31,300 1.40 ▲ 4.68 31,300 31,300 31,200 113,530 3,553,489,000
27/04/2009 29,900 1.40 ▲ 4.91 29,900 29,900 29,900 57,650 1,723,735,000
24/04/2009 28,500 -1.00 ▼ -3.39 28,500 29,000 28,100 53,310 1,519,335,000
23/04/2009 29,500 -1.50 ▼ -4.84 30,000 30,400 29,500 98,120 2,894,540,000
22/04/2009 31,000 -0.70 ▼ -2.21 32,000 32,000 30,200 77,590 2,405,290,000
21/04/2009 31,700 -1.60 ▼ -4.80 31,700 31,700 31,700 10,650 337,605,000
20/04/2009 33,300 -1.70 ▼ -4.86 33,300 33,300 33,300 6,650 221,445,000
17/04/2009 35,000 1.30 ▲ 3.86 35,300 35,300 32,100 299,580 10,485,300,000
16/04/2009 33,700 1.60 ▲ 4.98 33,700 33,700 33,700 29,530 995,161,000
15/04/2009 32,100 1.50 ▲ 4.90 32,100 32,100 32,100 17,990 577,479,000
14/04/2009 30,600 1.40 ▲ 4.79 30,600 30,600 30,600 26,800 820,080,000
13/04/2009 29,200 1.30 ▲ 4.66 29,200 29,200 29,000 162,500 4,745,000,000
10/04/2009 27,900 1.20 ▲ 4.49 28,000 28,000 27,800 160,050 4,465,395,000
09/04/2009 26,700 0.10 ▲ 0.38 26,600 26,800 26,600 34,390 918,213,000
08/04/2009 26,600 -0.90 ▼ -3.27 26,300 27,500 26,300 33,830 899,878,000
07/04/2009 27,500 0.10 ▲ 0.36 26,800 27,700 26,800 66,060 1,816,650,000
03/04/2009 27,400 0.90 ▲ 3.40 27,200 27,700 27,200 25,400 695,960,000
02/04/2009 26,500 -0.10 ▼ -0.38 26,800 26,800 26,000 33,030 875,295,000
01/04/2009 26,600 1.10 ▲ 4.31 26,600 26,600 25,800 3,390 90,174,000
31/03/2009 25,500 -0.30 ▼ -1.16 25,300 25,500 25,300 3,670 93,585,000
30/03/2009 25,800 -0.90 ▼ -3.37 25,700 26,100 25,700 10,660 275,028,000
27/03/2009 26,700 -0.30 ▼ -1.11 26,800 26,900 26,600 6,630 177,021,000
26/03/2009 27,000 0.00 ■■ 0.00 27,000 27,000 26,600 9,010 243,270,000
25/03/2009 27,000 0.00 ■■ 0.00 26,500 27,200 26,500 10,320 278,640,000
24/03/2009 27,000 0.90 ▲ 3.45 27,200 27,200 27,000 10,620 286,740,000
23/03/2009 26,100 -0.40 ▼ -1.51 26,100 26,500 26,000 9,790 255,519,000
20/03/2009 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 6,680 177,020,000
19/03/2009 26,500 -0.80 ▼ -2.93 27,300 27,300 26,500 7,640 202,460,000
18/03/2009 27,300 1.20 ▲ 4.60 26,800 27,300 26,600 20,740 566,202,000
17/03/2009 26,100 0.40 ▲ 1.56 26,500 26,500 26,000 5,060 132,066,000
16/03/2009 25,700 -0.30 ▼ -1.15 26,000 26,000 25,700 3,210 82,497,000
13/03/2009 26,000 0.50 ▲ 1.96 26,500 26,500 25,700 1,560 40,560,000
12/03/2009 25,500 -0.60 ▼ -2.30 25,500 25,600 25,400 17,800 453,900,000
11/03/2009 26,100 -0.80 ▼ -2.97 27,000 27,100 26,100 9,860 257,346,000
10/03/2009 26,900 -0.10 ▼ -0.37 27,000 27,000 26,500 6,750 181,575,000
09/03/2009 27,000 1.20 ▲ 4.65 25,900 27,000 25,800 17,610 475,470,000
06/03/2009 25,800 0.20 ▲ 0.78 25,600 25,800 25,600 29,770 768,066,000
05/03/2009 25,600 0.30 ▲ 1.19 25,500 25,800 25,400 21,810 558,336,000
04/03/2009 25,300 0.60 ▲ 2.43 24,900 25,500 24,900 10,550 266,915,000
03/03/2009 24,700 -0.40 ▼ -1.59 24,700 24,700 24,700 1,810 44,707,000
02/03/2009 25,100 0.10 ▲ 0.40 25,100 25,500 25,100 5,100 128,010,000
27/02/2009 25,000 0.00 ■■ 0.00 25,000 25,500 25,000 21,420 535,500,000
26/02/2009 25,000 0.20 ▲ 0.81 25,300 25,300 24,800 6,470 161,750,000
25/02/2009 24,800 1.10 ▲ 4.64 24,800 24,800 24,800 20,200 500,960,000
24/02/2009 23,700 -0.60 ▼ -2.47 23,500 23,700 23,500 4,790 113,523,000
23/02/2009 24,300 -0.60 ▼ -2.41 25,000 25,000 24,300 16,770 407,511,000
20/02/2009 24,900 -0.40 ▼ -1.58 25,400 25,500 24,900 17,200 428,280,000
19/02/2009 25,300 0.50 ▲ 2.02 25,200 25,900 25,200 6,450 163,185,000
18/02/2009 24,800 -0.30 ▼ -1.20 25,000 25,000 24,800 7,310 181,288,000
17/02/2009 25,100 -0.80 ▼ -3.09 25,500 25,500 25,000 22,360 561,236,000
16/02/2009 25,900 -0.40 ▼ -1.52 25,700 26,400 25,700 1,690 43,771,000
13/02/2009 26,300 0.00 ■■ 0.00 27,000 27,000 26,300 2,530 66,539,000
12/02/2009 26,300 0.00 ■■ 0.00 26,300 26,500 26,300 10,040 264,052,000
11/02/2009 26,300 0.10 ▲ 0.38 26,100 26,400 25,500 8,440 221,972,000
10/02/2009 26,200 -0.70 ▼ -2.60 26,900 26,900 25,900 12,620 330,644,000
09/02/2009 26,900 0.30 ▲ 1.13 27,100 27,100 26,800 7,970 214,393,000
06/02/2009 26,600 1.20 ▲ 4.72 25,500 26,600 25,500 34,560 919,296,000
05/02/2009 25,400 -0.30 ▼ -1.17 26,000 26,000 25,100 15,210 386,334,000
04/02/2009 25,700 0.10 ▲ 0.39 25,600 25,800 25,600 2,600 66,820,000
03/02/2009 25,600 -1.00 ▼ -3.76 25,800 26,000 25,500 34,190 875,264,000
02/02/2009 26,600 -0.60 ▼ -2.21 27,200 27,200 26,600 390 10,374,000
23/01/2009 27,200 -0.10 ▼ -0.37 27,500 27,500 27,200 670 18,224,000
22/01/2009 27,300 0.20 ▲ 0.74 27,100 27,300 27,100 6,260 170,898,000
21/01/2009 27,100 -0.20 ▼ -0.73 27,300 27,300 27,000 12,530 339,563,000
20/01/2009 27,300 0.10 ▲ 0.37 27,400 27,400 27,000 2,560 69,888,000
19/01/2009 27,200 0.20 ▲ 0.74 27,500 27,500 27,000 4,800 130,560,000
16/01/2009 27,000 0.50 ▲ 1.89 27,800 27,800 26,500 18,410 497,070,000
15/01/2009 26,500 -0.10 ▼ -0.38 26,600 26,900 26,500 2,620 69,430,000
14/01/2009 26,600 -0.40 ▼ -1.48 27,000 27,100 26,600 23,760 632,016,000
13/01/2009 27,000 -0.10 ▼ -0.37 27,100 27,200 26,600 10,310 278,370,000
12/01/2009 27,100 -0.20 ▼ -0.73 27,000 27,100 26,900 13,950 378,045,000
09/01/2009 27,300 0.30 ▲ 1.11 27,400 27,400 27,300 2,900 79,170,000
08/01/2009 27,000 -0.40 ▼ -1.46 26,800 27,500 26,800 13,720 370,440,000
07/01/2009 27,400 0.10 ▲ 0.37 27,300 27,700 27,300 48,800 1,337,120,000
06/01/2009 27,300 0.20 ▲ 0.74 27,800 27,800 27,100 35,710 974,883,000
05/01/2009 27,100 0.20 ▲ 0.74 27,000 27,100 26,500 25,000 677,500,000
02/01/2009 26,900 -0.40 ▼ -1.47 27,300 27,300 26,800 5,500 147,950,000
31/12/2008 27,300 -0.10 ▼ -0.36 27,400 27,800 26,600 17,060 465,738,000
30/12/2008 27,400 0.40 ▲ 1.48 27,100 27,500 27,000 40,230 1,102,302,000
29/12/2008 27,000 0.40 ▲ 1.50 26,100 27,000 26,100 27,610 745,470,000
26/12/2008 26,600 0.10 ▲ 0.38 26,000 26,700 26,000 26,570 706,762,000
25/12/2008 26,500 0.20 ▲ 0.76 27,000 27,000 26,300 5,190 137,535,000
24/12/2008 26,300 -0.10 ▼ -0.38 25,500 26,400 25,500 28,110 739,293,000
23/12/2008 26,400 -1.00 ▼ -3.65 26,600 26,800 26,200 42,110 1,111,704,000
22/12/2008 27,400 0.90 ▲ 3.40 27,600 27,600 26,500 74,180 2,032,532,000
19/12/2008 26,500 0.40 ▲ 1.53 25,900 26,500 25,800 35,930 952,145,000
18/12/2008 26,100 -0.50 ▼ -1.88 26,600 26,900 26,000 14,520 378,972,000
17/12/2008 26,600 0.00 ■■ 0.00 25,600 27,500 25,600 85,360 2,270,576,000
16/12/2008 26,600 1.20 ▲ 4.72 26,600 26,600 25,800 233,980 6,223,868,000
15/12/2008 25,400 1.20 ▲ 4.96 25,400 25,400 25,400 19,000 482,600,000
12/12/2008 24,200 1.10 ▲ 4.76 24,200 24,200 24,200 2,390 57,838,000
11/12/2008 23,100 1.10 ▲ 5.00 23,100 23,100 22,500 154,440 3,567,564,000
10/12/2008 22,000 1.00 ▲ 4.76 22,000 22,000 22,000 3,810 83,820,000
09/12/2008 21,000 1.00 ▲ 5.00 20,800 21,000 20,800 4,810 101,010,000
08/12/2008 20,000 -0.70 ▼ -3.38 20,000 20,700 19,700 13,590 271,800,000
05/12/2008 20,700 -0.90 ▼ -4.17 21,000 21,000 20,600 67,760 1,402,632,000
04/12/2008 21,600 -0.50 ▼ -2.26 21,100 22,400 21,100 32,360 698,976,000
03/12/2008 22,700 -1.10 ▼ -4.62 23,800 23,800 22,700 65,560 1,488,212,000
02/12/2008 23,800 -1.20 ▼ -4.80 23,900 24,000 23,800 41,810 995,078,000
01/12/2008 25,000 -1.00 ▼ -3.85 26,000 26,000 24,700 46,090 1,152,250,000
28/11/2008 26,000 0.20 ▲ 0.78 26,800 26,800 26,000 35,720 928,720,000
27/11/2008 25,800 -0.10 ▼ -0.39 26,800 26,800 24,800 28,420 733,236,000
26/11/2008 25,900 0.10 ▲ 0.39 24,600 27,000 24,600 142,180 3,682,462,000
25/11/2008 25,800 -1.30 ▼ -4.80 25,800 25,800 25,800 1,910 49,278,000
24/11/2008 27,100 -1.40 ▼ -4.91 27,100 27,100 27,100 2,300 62,330,000
21/11/2008 28,500 -1.40 ▼ -4.68 28,600 28,600 28,500 2,430 69,255,000
20/11/2008 29,900 -1.50 ▼ -4.78 29,900 29,900 29,900 5,550 165,945,000
19/11/2008 31,400 -1.60 ▼ -4.85 31,400 31,400 31,400 17,200 540,080,000
18/11/2008 33,000 -1.70 ▼ -4.90 33,000 33,000 33,000 2,230 73,590,000
17/11/2008 34,700 -1.80 ▼ -4.93 34,700 34,800 34,700 25,150 872,705,000
14/11/2008 36,500 -1.90 ▼ -4.95 36,500 39,000 36,500 81,310 2,967,815,000
13/11/2008 38,400 -2.00 ▼ -4.95 38,400 38,400 38,400 60 2,304,000
12/11/2008 40,400 -2.10 ▼ -4.94 40,400 40,400 40,400 40 1,616,000
11/11/2008 42,500 -2.20 ▼ -4.92 42,500 42,500 42,500 1,360 57,800,000
10/11/2008 44,700 -2.30 ▼ -4.89 44,700 44,700 44,700 210 9,387,000
07/11/2008 47,000 -2.40 ▼ -4.86 47,000 47,000 47,000 160 7,520,000
06/11/2008 49,400 -2.60 ▼ -5.00 49,400 49,400 49,400 110 5,434,000
05/11/2008 52,000 -2.50 ▼ -4.59 52,000 52,000 52,000 2,000 104,000,000
04/11/2008 54,500 -2.50 ▼ -4.39 54,500 54,500 54,500 900 49,050,000
03/11/2008 57,000 -2.50 ▼ -4.20 57,000 57,000 57,000 360 20,520,000
31/10/2008 59,500 -3.00 ▼ -4.80 59,500 59,500 59,500 250 14,875,000
30/10/2008 62,500 0.00 ■■ 0.00 62,500 62,500 62,500 600 37,500,000
01/01/1970 23,000 0.00 ■■ 0.00 23,000 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