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 Bóng Đèn Phích Nước Rạng Đông
Rangdong Light Source And Vacuum Flask JSC
Mã CK:      RAL      122.60      ▲ +2.10 (+1.71%)      (cập nhật 21:15 21/11/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Thiết bị điện tử
Website: http://www.rangdongvn.com
RAL » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
21/11/2024 122,600 2.10 ▲ 1.71 120,500 122,600 121,300 230 28,198,000
20/11/2024 120,500 -2.50 ▼ -2.07 123,000 123,000 119,000 1,060 127,730,000
19/11/2024 123,000 -2.00 ▼ -1.63 125,000 124,200 123,000 1,100 135,300,000
18/11/2024 125,000 -0.70 ▼ -0.56 125,700 129,000 123,900 1,280 160,000,000
15/11/2024 125,700 -0.10 ▼ -0.08 125,800 125,800 125,200 510 64,107,000
14/11/2024 125,800 -0.90 ▼ -0.72 126,700 126,800 125,300 1,790 225,182,000
13/11/2024 126,700 0.60 ▲ 0.47 126,100 126,900 125,900 1,050 133,035,000
12/11/2024 126,100 -0.50 ▼ -0.40 126,600 127,000 126,000 1,160 146,276,000
11/11/2024 126,600 0.00 ■■ 0.00 126,600 127,000 126,600 560 70,896,000
08/11/2024 126,600 -0.30 ▼ -0.24 126,900 127,000 126,600 630 79,758,000
07/11/2024 126,900 -0.10 ▼ -0.08 127,000 127,000 126,400 730 92,637,000
06/11/2024 127,000 0.00 ■■ 0.00 127,000 127,800 127,000 390 49,530,000
05/11/2024 127,000 -0.10 ▼ -0.08 127,100 127,200 126,400 730 92,710,000
04/11/2024 127,100 -1.90 ▼ -1.49 129,000 129,000 127,000 1,600 203,360,000
01/11/2024 129,000 -0.70 ▼ -0.54 129,700 129,700 128,000 440 56,760,000
31/10/2024 129,700 0.60 ▲ 0.46 129,100 129,700 128,600 470 60,959,000
30/10/2024 129,100 -0.90 ▼ -0.70 130,000 130,000 129,100 1,130 145,883,000
29/10/2024 130,000 0.00 ■■ 0.00 130,000 132,000 129,500 700 91,000,000
28/10/2024 130,000 -1.00 ▼ -0.77 131,000 133,000 129,500 1,150 149,500,000
25/10/2024 131,000 0.00 ■■ 0.00 131,000 133,000 129,800 1,110 145,410,000
24/10/2024 131,000 -0.60 ▼ -0.46 131,600 133,000 131,000 310 40,610,000
23/10/2024 131,600 0.70 ▲ 0.53 130,900 131,600 129,500 1,980 260,568,000
22/10/2024 130,900 -1.10 ▼ -0.84 132,000 132,000 130,000 1,760 230,384,000
21/10/2024 132,000 -0.70 ▼ -0.53 132,700 132,900 132,000 1,570 207,240,000
18/10/2024 132,700 -0.90 ▼ -0.68 133,600 132,700 132,000 150 19,905,000
17/10/2024 133,600 -0.80 ▼ -0.60 134,400 134,400 133,000 290 38,744,000
16/10/2024 134,400 0.10 ▲ 0.07 134,300 135,000 132,000 420 56,448,000
15/10/2024 134,300 -1.70 ▼ -1.27 136,000 136,000 134,300 240 32,232,000
14/10/2024 136,000 -0.10 ▼ -0.07 136,100 138,800 136,000 1,140 155,040,000
11/10/2024 136,100 -0.10 ▼ -0.07 136,200 136,100 133,700 100 13,610,000
10/10/2024 136,200 2.70 ▲ 1.98 133,500 140,000 133,500 1,490 202,938,000
09/10/2024 133,500 0.70 ▲ 0.52 132,800 133,500 132,500 390 52,065,000
08/10/2024 132,800 -0.20 ▼ -0.15 133,000 133,500 132,800 390 51,792,000
07/10/2024 133,000 1.00 ▲ 0.75 132,000 133,000 132,300 250 33,250,000
04/10/2024 132,000 0.00 ■■ 0.00 132,000 132,200 131,500 580 76,560,000
03/10/2024 132,000 0.00 ■■ 0.00 132,000 132,400 131,900 1,950 257,400,000
02/10/2024 132,000 -1.00 ▼ -0.76 133,000 132,900 131,800 4,190 553,080,000
01/10/2024 133,000 -0.30 ▼ -0.23 133,300 134,000 132,800 3,790 504,070,000
30/09/2024 133,300 -1.30 ▼ -0.98 134,600 134,100 132,800 2,340 311,922,000
27/09/2024 134,600 -0.40 ▼ -0.30 135,000 135,100 134,600 610 82,106,000
26/09/2024 135,000 0.20 ▲ 0.15 134,800 136,500 134,800 750 101,250,000
25/09/2024 134,800 0.20 ▲ 0.15 134,600 135,000 134,200 1,430 192,764,000
24/09/2024 134,600 -0.50 ▼ -0.37 135,100 135,200 134,500 1,070 144,022,000
23/09/2024 135,100 -1.00 ▼ -0.74 136,100 136,100 134,700 1,590 214,809,000
20/09/2024 136,100 -0.60 ▼ -0.44 136,700 137,100 135,900 1,700 231,370,000
19/09/2024 136,700 -1.30 ▼ -0.95 138,000 138,000 136,700 1,420 194,114,000
18/09/2024 138,000 0.50 ▲ 0.36 137,500 138,400 138,000 820 113,160,000
17/09/2024 137,500 -0.10 ▼ -0.07 137,600 138,000 137,500 520 71,500,000
16/09/2024 137,600 -0.60 ▼ -0.44 138,200 139,000 137,600 870 119,712,000
13/09/2024 138,200 -0.40 ▼ -0.29 138,600 139,900 138,000 1,070 147,874,000
12/09/2024 138,600 -0.70 ▼ -0.51 139,300 139,900 138,600 1,270 176,022,000
11/09/2024 139,300 -0.90 ▼ -0.65 140,200 140,200 139,300 1,740 242,382,000
10/09/2024 140,200 -0.70 ▼ -0.50 140,900 140,900 140,200 920 128,984,000
09/09/2024 140,900 -1.10 ▼ -0.78 142,000 140,900 140,500 300 42,270,000
06/09/2024 142,000 0.00 ■■ 0.00 142,000 142,000 140,900 230 32,660,000
05/09/2024 142,000 -1.30 ▼ -0.92 143,300 142,900 141,100 830 117,860,000
04/09/2024 143,300 1.30 ▲ 0.91 142,000 143,400 140,100 350 50,155,000
30/08/2024 142,000 -0.30 ▼ -0.21 142,300 142,300 141,000 630 89,460,000
29/08/2024 142,300 -0.50 ▼ -0.35 142,800 142,700 141,000 350 49,805,000
28/08/2024 142,800 -0.10 ▼ -0.07 142,900 144,700 141,000 2,530 361,284,000
27/08/2024 142,900 1.40 ▲ 0.98 141,500 142,900 140,000 1,750 250,075,000
26/08/2024 141,500 -2.80 ▼ -1.98 144,300 144,200 141,000 3,970 561,755,000
23/08/2024 144,300 -0.30 ▼ -0.21 144,600 144,600 142,000 1,430 206,349,000
22/08/2024 144,600 -2.10 ▼ -1.45 146,700 146,500 144,000 1,810 261,726,000
21/08/2024 146,700 0.60 ▲ 0.41 146,100 147,300 145,000 2,990 438,633,000
20/08/2024 146,100 -0.70 ▼ -0.48 146,800 146,700 146,000 750 109,575,000
19/08/2024 146,800 0.80 ▲ 0.54 146,000 147,800 146,000 510 74,868,000
16/08/2024 146,000 -0.30 ▼ -0.21 146,300 146,600 145,700 1,670 243,820,000
15/08/2024 148,800 2.00 ▲ 1.34 146,800 148,800 146,500 210 31,248,000
14/08/2024 146,800 -0.80 ▼ -0.54 147,600 147,600 146,500 760 111,568,000
13/08/2024 147,600 -0.50 ▼ -0.34 148,100 149,900 146,400 560 82,656,000
12/08/2024 148,100 2.10 ▲ 1.42 146,000 149,000 146,500 1,120 165,872,000
09/08/2024 146,000 1.20 ▲ 0.82 144,800 146,400 144,000 890 129,940,000
08/08/2024 144,800 -1.80 ▼ -1.24 146,600 146,600 144,800 1,120 162,176,000
07/08/2024 146,600 0.70 ▲ 0.48 145,900 146,800 144,000 2,390 350,374,000
06/08/2024 145,900 0.20 ▲ 0.14 145,700 146,000 142,600 4,890 713,451,000
05/08/2024 145,700 -1.20 ▼ -0.82 146,900 146,900 143,500 1,980 288,486,000
02/08/2024 146,900 0.50 ▲ 0.34 146,400 149,800 141,000 1,860 273,234,000
01/08/2024 146,400 -0.20 ▼ -0.14 146,600 148,000 145,100 1,920 281,088,000
31/07/2024 146,600 -2.10 ▼ -1.43 148,700 149,700 146,600 3,440 504,304,000
30/07/2024 148,700 -1.80 ▼ -1.21 150,500 150,000 148,000 3,760 559,112,000
29/07/2024 150,500 -1.00 ▼ -0.66 151,500 152,000 148,500 1,310 197,155,000
26/07/2024 151,500 0.00 ■■ 0.00 151,500 151,500 148,000 1,390 210,585,000
25/07/2024 151,500 0.00 ■■ 0.00 151,500 151,700 149,800 1,440 218,160,000
24/07/2024 151,500 0.70 ▲ 0.46 150,800 152,000 148,500 2,840 430,260,000
23/07/2024 150,800 -0.90 ▼ -0.60 151,700 151,500 149,600 3,950 595,660,000
22/07/2024 151,700 5.40 ▲ 3.56 146,300 152,100 148,500 3,170 480,889,000
19/07/2024 146,300 -0.70 ▼ -0.48 147,000 148,800 146,300 280 40,964,000
18/07/2024 147,000 -2.00 ▼ -1.36 149,000 149,000 146,000 2,640 388,080,000
17/07/2024 149,000 -1.20 ▼ -0.81 150,200 150,200 147,000 1,010 150,490,000
16/07/2024 150,200 0.20 ▲ 0.13 150,000 151,400 148,100 1,010 151,702,000
15/07/2024 150,000 1.20 ▲ 0.80 148,800 151,200 148,800 4,450 667,500,000
12/07/2024 148,800 2.10 ▲ 1.41 146,700 149,900 147,000 1,050 156,240,000
11/07/2024 146,700 -1.70 ▼ -1.16 148,400 148,400 146,500 1,450 212,715,000
10/07/2024 148,400 -0.70 ▼ -0.47 149,100 151,500 147,000 880 130,592,000
09/07/2024 149,100 2.00 ▲ 1.34 147,100 150,000 147,100 1,670 248,997,000
08/07/2024 147,100 0.10 ▲ 0.07 147,000 147,900 144,900 4,250 625,175,000
05/07/2024 147,000 1.40 ▲ 0.95 145,600 147,000 145,500 2,970 436,590,000
04/07/2024 145,600 -1.30 ▼ -0.89 146,900 147,500 145,600 1,590 231,504,000
03/07/2024 146,900 0.90 ▲ 0.61 146,000 149,000 145,100 510 74,919,000
02/07/2024 146,000 -2.50 ▼ -1.71 148,500 153,000 138,200 12,620 1,842,520,000
01/07/2024 148,500 -0.40 ▼ -0.27 148,900 149,000 147,000 1,220 181,170,000
28/06/2024 148,900 -1.10 ▼ -0.74 150,000 150,000 146,100 1,320 196,548,000
27/06/2024 150,000 2.50 ▲ 1.67 147,500 150,900 147,500 3,200 480,000,000
26/06/2024 147,500 0.60 ▲ 0.41 146,900 151,300 142,700 3,960 584,100,000
25/06/2024 146,900 -1.20 ▼ -0.82 148,100 152,500 142,600 4,610 677,209,000
24/06/2024 148,100 -0.90 ▼ -0.61 149,000 159,400 148,100 19,860 2,941,266,000
21/06/2024 149,000 9.70 ▲ 6.51 139,300 149,000 142,000 9,930 1,479,570,000
20/06/2024 139,300 9.10 ▲ 6.53 130,200 139,300 130,200 19,900 2,772,070,000
19/06/2024 130,200 0.00 ■■ 0.00 130,200 132,000 130,000 2,400 312,480,000
18/06/2024 130,200 0.20 ▲ 0.15 130,000 130,300 129,900 1,040 135,408,000
17/06/2024 130,000 -0.80 ▼ -0.62 130,800 130,400 129,700 620 80,600,000
14/06/2024 130,800 -0.60 ▼ -0.46 131,400 131,800 129,800 1,150 150,420,000
13/06/2024 131,400 0.80 ▲ 0.61 130,600 131,600 130,100 1,580 207,612,000
12/06/2024 130,600 -0.10 ▼ -0.08 130,700 130,700 130,100 490 63,994,000
11/06/2024 130,700 -0.30 ▼ -0.23 131,000 131,500 129,500 4,310 563,317,000
10/06/2024 131,000 0.40 ▲ 0.31 130,600 131,000 130,300 1,300 170,300,000
07/06/2024 130,600 -0.20 ▼ -0.15 130,800 131,000 130,300 1,010 131,906,000
06/06/2024 130,800 -0.70 ▼ -0.54 131,500 132,400 130,800 920 120,336,000
05/06/2024 131,500 2.40 ▲ 1.83 129,100 133,000 129,400 3,170 416,855,000
04/06/2024 129,100 0.10 ▲ 0.08 129,000 129,800 128,700 490 63,259,000
03/06/2024 129,000 0.20 ▲ 0.16 128,800 129,300 128,700 5,040 650,160,000
31/05/2024 128,800 -0.60 ▼ -0.47 129,400 129,500 128,600 2,040 262,752,000
30/05/2024 129,400 -0.10 ▼ -0.08 129,500 129,500 128,600 640 82,816,000
29/05/2024 129,500 0.40 ▲ 0.31 129,100 130,500 129,300 2,590 335,405,000
28/05/2024 129,100 0.00 ■■ 0.00 129,100 129,500 128,600 3,280 423,448,000
27/05/2024 129,100 -1.50 ▼ -1.16 130,600 130,600 129,000 3,990 515,109,000
24/05/2024 130,600 0.90 ▲ 0.69 129,700 131,500 129,800 1,900 248,140,000
23/05/2024 129,700 -0.80 ▼ -0.62 130,500 130,900 129,700 2,910 377,427,000
22/05/2024 130,500 -1.20 ▼ -0.92 131,700 131,700 130,300 5,350 698,175,000
21/05/2024 131,700 -0.20 ▼ -0.15 131,900 131,800 130,100 740 97,458,000
20/05/2024 131,900 -0.50 ▼ -0.38 132,400 132,300 131,000 2,270 299,413,000
17/05/2024 132,400 0.50 ▲ 0.38 131,900 133,000 131,600 990 131,076,000
16/05/2024 131,900 0.40 ▲ 0.30 131,500 132,700 131,000 1,180 155,642,000
15/05/2024 131,500 0.50 ▲ 0.38 131,000 131,600 131,000 1,300 170,950,000
14/05/2024 131,000 0.80 ▲ 0.61 130,200 132,000 130,400 1,070 140,170,000
13/05/2024 130,200 -1.50 ▼ -1.15 131,700 131,900 130,200 1,780 231,756,000
10/05/2024 131,700 -0.70 ▼ -0.53 132,400 132,000 131,300 1,500,000 197,550,000,000
09/05/2024 132,400 -0.50 ▼ -0.38 132,900 133,000 131,800 1,120 148,288,000
08/05/2024 132,900 -0.10 ▼ -0.08 133,000 133,000 131,600 840 111,636,000
02/05/2024 131,900 0.70 ▲ 0.53 131,200 132,000 131,200 1,280 168,832,000
26/04/2024 131,200 -1.80 ▼ -1.37 133,000 135,000 131,000 2,200 288,640,000
25/04/2024 133,000 0.00 ■■ 0.00 133,000 133,000 130,000 3,120 414,960,000
24/04/2024 133,000 2.80 ▲ 2.11 130,200 133,500 131,600 850 113,050,000
23/04/2024 132,700 -1.10 ▼ -0.83 133,800 135,000 132,300 1,160 153,932,000
22/04/2024 133,800 2.80 ▲ 2.09 131,000 133,900 132,000 1,670 223,446,000
19/04/2024 131,000 -5.20 ▼ -3.97 136,200 136,200 130,100 3,250 425,750,000
17/04/2024 136,200 0.20 ▲ 0.15 136,000 136,600 134,000 210 28,602,000
16/04/2024 136,000 5.30 ▲ 3.90 130,700 138,000 128,000 7,110 966,960,000
15/04/2024 130,700 0.10 ▲ 0.08 130,600 135,700 129,000 10,760 1,406,332,000
12/04/2024 130,600 0.50 ▲ 0.38 130,100 130,600 128,000 1,570 205,042,000
11/04/2024 130,100 -0.20 ▼ -0.15 130,300 130,400 129,900 840 109,284,000
10/04/2024 130,300 0.30 ▲ 0.23 130,000 130,300 129,600 660 85,998,000
09/04/2024 130,000 0.10 ▲ 0.08 129,900 130,100 129,000 1,180 153,400,000
08/04/2024 129,900 -1.60 ▼ -1.23 131,500 131,500 129,700 3,070 398,793,000
05/04/2024 131,900 -2.40 ▼ -1.82 134,300 135,000 131,000 1,010 133,219,000
04/04/2024 134,300 8.70 ▲ 6.48 125,600 134,300 125,100 9,860 1,324,198,000
03/04/2024 125,600 -0.90 ▼ -0.72 126,500 127,000 124,600 980 123,088,000
02/04/2024 126,500 0.50 ▲ 0.40 126,000 126,500 125,100 600 75,900,000
01/04/2024 126,000 0.00 ■■ 0.00 126,000 127,500 124,500 270 34,020,000
29/03/2024 126,000 -1.00 ▼ -0.79 127,000 127,500 126,000 760 95,760,000
28/03/2024 127,000 -0.30 ▼ -0.24 127,300 127,600 125,000 1,160 147,320,000
27/03/2024 127,300 0.40 ▲ 0.31 126,900 127,300 126,600 1,240 157,852,000
26/03/2024 126,900 1.40 ▲ 1.10 125,500 127,300 125,000 1,450 184,005,000
25/03/2024 125,500 0.50 ▲ 0.40 125,000 125,700 124,600 2,130 267,315,000
22/03/2024 125,000 0.00 ■■ 0.00 125,000 125,000 122,500 3,560 445,000,000
21/03/2024 125,000 1.90 ▲ 1.52 123,100 125,000 123,000 3,890 486,250,000
20/03/2024 123,100 3.10 ▲ 2.52 120,000 124,000 122,000 2,350 289,285,000
19/03/2024 120,000 -4.10 ▼ -3.42 124,100 125,900 120,000 1,570 188,400,000
18/03/2024 124,100 -1.80 ▼ -1.45 125,900 126,000 123,100 1,870 232,067,000
15/03/2024 125,900 -2.10 ▼ -1.67 128,000 128,000 124,000 5,180 652,162,000
14/03/2024 128,000 0.00 ■■ 0.00 128,000 128,500 127,600 830 106,240,000
13/03/2024 128,000 1.60 ▲ 1.25 126,400 128,500 126,500 2,270 290,560,000
12/03/2024 126,400 0.70 ▲ 0.55 125,700 127,800 125,000 920 116,288,000
11/03/2024 125,700 0.20 ▲ 0.16 125,500 128,000 125,500 1,520 191,064,000
08/03/2024 125,500 0.00 ■■ 0.00 125,500 126,100 125,000 1,350 169,425,000
07/03/2024 125,500 7.50 ▲ 5.98 118,000 125,500 124,600 1,150 144,325,000
06/03/2024 125,600 -1.50 ▼ -1.19 127,100 127,100 125,400 1,250 157,000,000
05/03/2024 127,100 -0.50 ▼ -0.39 127,600 127,600 126,700 1,640 208,444,000
04/03/2024 127,600 1.10 ▲ 0.86 126,500 127,600 125,100 1,930 246,268,000
01/03/2024 126,500 0.40 ▲ 0.32 126,100 126,500 125,000 1,750 221,375,000
29/02/2024 126,100 -0.40 ▼ -0.32 126,500 127,900 125,000 1,560 196,716,000
28/02/2024 126,500 -2.10 ▼ -1.66 128,600 129,800 125,700 5,510 697,015,000
27/02/2024 128,600 2.40 ▲ 1.87 126,200 130,000 126,200 5,150 662,290,000
26/02/2024 126,200 2.70 ▲ 2.14 123,500 126,500 123,500 2,670 336,954,000
23/02/2024 123,500 1.20 ▲ 0.97 122,300 125,000 121,900 3,660 452,010,000
22/02/2024 122,300 2.10 ▲ 1.72 120,200 123,500 120,200 3,690 451,287,000
21/02/2024 120,200 0.90 ▲ 0.75 119,300 120,200 119,000 1,030 123,806,000
20/02/2024 119,300 -1.00 ▼ -0.84 120,300 120,800 119,300 1,960 233,828,000
19/02/2024 120,300 -0.20 ▼ -0.17 120,500 121,700 118,100 1,990 239,397,000
16/02/2024 120,500 0.50 ▲ 0.41 120,000 120,900 119,000 1,540 185,570,000
15/02/2024 120,000 1.30 ▲ 1.08 118,700 120,700 118,800 1,770 212,400,000
07/02/2024 118,700 0.70 ▲ 0.59 118,000 118,700 116,800 2,060 244,522,000
06/02/2024 118,000 0.50 ▲ 0.42 117,500 118,000 116,500 3,060 361,080,000
05/02/2024 117,500 -0.10 ▼ -0.09 117,600 119,500 117,100 1,380 162,150,000
02/02/2024 117,600 -0.40 ▼ -0.34 118,000 121,900 117,600 2,420 284,592,000
01/02/2024 118,000 1.90 ▲ 1.61 116,100 118,000 116,100 2,420 285,560,000
31/01/2024 116,100 0.80 ▲ 0.69 115,300 117,000 115,500 5,110 593,271,000
30/01/2024 115,300 0.30 ▲ 0.26 115,000 116,300 115,000 3,760 433,528,000
29/01/2024 115,000 0.00 ■■ 0.00 115,000 115,800 114,300 4,740 545,100,000
19/01/2024 123,600 0.50 ▲ 0.40 123,100 124,500 123,200 3,230 399,228,000
18/01/2024 123,100 4.10 ▲ 3.33 119,000 124,900 119,000 2,550 313,905,000
17/01/2024 119,000 -0.60 ▼ -0.50 119,600 120,000 118,300 2,460 292,740,000
16/01/2024 119,600 -1.40 ▼ -1.17 121,000 120,900 119,000 860 102,856,000
15/01/2024 121,000 3.00 ▲ 2.48 118,000 123,000 118,100 1,480 179,080,000
12/01/2024 118,000 -2.00 ▼ -1.69 120,000 121,300 117,000 2,520 297,360,000
11/01/2024 120,000 0.20 ▲ 0.17 119,800 122,300 118,100 2,280 273,600,000
10/01/2024 119,800 7.80 ▲ 6.51 112,000 119,800 112,300 12,720 1,523,856,000
09/01/2024 112,000 1.50 ▲ 1.34 110,500 112,300 111,000 1,610 180,320,000
08/01/2024 110,500 -0.20 ▼ -0.18 110,700 111,700 110,200 1,000 110,500,000
05/01/2024 110,700 -1.30 ▼ -1.17 112,000 113,000 110,700 590 65,313,000
04/01/2024 112,000 0.00 ■■ 0.00 112,000 113,400 111,100 3,710 415,520,000
03/01/2024 112,000 3.00 ▲ 2.68 109,000 112,000 109,000 5,330 596,960,000
02/01/2024 109,000 0.90 ▲ 0.83 108,100 110,900 107,300 5,690 620,210,000
29/12/2023 108,100 0.20 ▲ 0.19 107,900 108,500 107,000 410 44,321,000
28/12/2023 107,900 -0.10 ▼ -0.09 108,000 107,900 106,700 420 45,318,000
27/12/2023 108,000 -0.50 ▼ -0.46 108,500 108,000 107,100 1,780 192,240,000
26/12/2023 108,500 0.00 ■■ 0.00 108,500 108,900 108,000 940 101,990,000
25/12/2023 108,500 1.90 ▲ 1.75 106,600 109,500 106,600 4,860 527,310,000
22/12/2023 106,600 1.10 ▲ 1.03 105,500 108,000 105,100 5,740 611,884,000
21/12/2023 105,500 -0.10 ▼ -0.09 105,600 105,600 105,000 1,280 135,040,000
20/12/2023 105,600 0.50 ▲ 0.47 105,100 106,000 104,700 2,000 211,200,000
19/12/2023 105,100 -0.20 ▼ -0.19 105,300 105,200 104,200 2,430 255,393,000
18/12/2023 105,300 -0.20 ▼ -0.19 105,500 105,500 105,100 2,030 213,759,000
15/12/2023 105,500 -0.70 ▼ -0.66 106,200 106,000 105,100 130 13,715,000
14/12/2023 106,200 0.50 ▲ 0.47 105,700 106,400 105,000 1,840 195,408,000
13/12/2023 105,000 -0.70 ▼ -0.67 105,700 0 0 4,230 444,150,000
12/12/2023 105,700 -0.20 ▼ -0.19 105,900 106,800 105,600 790 83,503,000
11/12/2023 105,900 0.30 ▲ 0.28 105,600 106,200 105,100 3,440 364,296,000
08/12/2023 105,600 -0.30 ▼ -0.28 105,900 106,500 105,000 2,490 262,944,000
07/12/2023 105,900 -1.00 ▼ -0.94 106,900 106,900 105,100 2,640 279,576,000
06/12/2023 106,900 -0.10 ▼ -0.09 107,000 107,100 106,500 2,270 242,663,000
05/12/2023 107,000 0.00 ■■ 0.00 107,000 107,000 106,000 2,040 218,280,000
04/12/2023 107,000 -1.00 ▼ -0.93 108,000 108,700 107,000 4,950 529,650,000
02/12/2023 108,000 -0.10 ▼ -0.09 108,100 107,800 105,500 5,750 621,000,000
01/12/2023 108,000 -0.10 ▼ -0.09 108,100 107,800 105,500 5,750 621,000,000
30/11/2023 106,000 -2.10 ▼ -1.98 108,100 107,800 105,500 940 99,640,000
29/11/2023 108,100 -0.10 ▼ -0.09 108,200 108,500 104,600 6,130 662,653,000
28/11/2023 108,200 1.50 ▲ 1.39 106,700 108,300 106,900 3,710 401,422,000
27/11/2023 106,700 2.70 ▲ 2.53 104,000 107,000 104,900 2,790 297,693,000
24/11/2023 104,000 -0.60 ▼ -0.58 104,600 104,700 103,900 2,190 227,760,000
23/11/2023 104,600 0.00 ■■ 0.00 104,600 105,200 104,600 2,140 223,844,000
22/11/2023 104,600 0.00 ■■ 0.00 104,600 105,000 104,200 3,800 397,480,000
21/11/2023 104,600 0.60 ▲ 0.57 104,000 105,500 104,100 1,550 162,130,000
20/11/2023 104,000 -0.70 ▼ -0.67 104,700 105,000 102,900 2,380 247,520,000
17/11/2023 104,700 -0.30 ▼ -0.29 105,000 105,400 103,300 1,620 169,614,000
16/11/2023 105,000 -0.30 ▼ -0.29 105,300 106,000 102,100 2,790 292,950,000
15/11/2023 105,300 0.80 ▲ 0.76 104,500 105,700 104,500 2,200 231,660,000
14/11/2023 104,500 -0.30 ▼ -0.29 104,800 105,000 103,700 1,790 187,055,000
13/11/2023 104,800 0.20 ▲ 0.19 104,600 104,800 103,600 1,970 206,456,000
10/11/2023 104,600 -0.40 ▼ -0.38 105,000 105,100 104,600 2,630 275,098,000
09/11/2023 105,000 0.00 ■■ 0.00 105,000 105,500 104,300 3,350 351,750,000
08/11/2023 105,000 1.10 ▲ 1.05 103,900 105,500 102,900 2,250 236,250,000
07/11/2023 103,900 -0.10 ▼ -0.10 104,000 104,000 102,400 1,020 105,978,000
06/11/2023 104,000 0.30 ▲ 0.29 103,700 104,000 100,000 3,090 321,360,000
03/11/2023 103,700 -1.10 ▼ -1.06 104,800 105,300 102,800 1,500 155,550,000
02/11/2023 104,800 1.40 ▲ 1.34 103,400 104,800 102,800 1,810 189,688,000
01/11/2023 103,400 0.90 ▲ 0.87 102,500 103,500 100,100 10,430 1,078,462,000
31/10/2023 102,500 -1.60 ▼ -1.56 104,100 105,000 102,000 2,970 304,425,000
30/10/2023 104,100 -1.90 ▼ -1.83 106,000 105,400 103,900 260 27,066,000
27/10/2023 106,000 1.80 ▲ 1.70 104,200 106,000 104,100 2,810 297,860,000
26/10/2023 104,200 -4.80 ▼ -4.61 109,000 108,800 104,000 8,290 863,818,000
25/10/2023 109,000 -0.10 ▼ -0.09 109,100 109,800 108,700 1,560 170,040,000
24/10/2023 109,100 -2.80 ▼ -2.57 111,900 111,900 109,000 2,690 293,479,000
23/10/2023 111,900 -0.10 ▼ -0.09 112,000 114,000 109,300 3,190 356,961,000
20/10/2023 112,000 5.00 ▲ 4.46 107,000 112,100 104,500 7,310 818,720,000
19/10/2023 107,000 -1.00 ▼ -0.93 108,000 108,400 107,000 2,630 281,410,000
18/10/2023 108,000 -2.60 ▼ -2.41 110,600 111,000 108,000 11,770 1,271,160,000
17/10/2023 110,600 -1.10 ▼ -0.99 111,700 113,500 110,600 3,350 370,510,000
16/10/2023 111,700 1.30 ▲ 1.16 110,400 112,800 109,000 5,870 655,679,000
13/10/2023 110,400 -1.20 ▼ -1.09 111,600 111,000 109,400 3,470 383,088,000
12/10/2023 111,600 -0.90 ▼ -0.81 112,500 113,000 110,200 3,420 381,672,000
11/10/2023 112,500 0.60 ▲ 0.53 111,900 112,500 110,000 3,800 427,500,000
10/10/2023 111,900 0.00 ■■ 0.00 111,900 113,800 111,000 6,950 777,705,000
09/10/2023 111,900 5.10 ▲ 4.56 106,800 112,700 106,900 18,870 2,111,553,000
06/10/2023 106,800 1.80 ▲ 1.69 105,000 106,800 104,000 3,530 377,004,000
05/10/2023 105,000 0.00 ■■ 0.00 105,000 108,500 104,500 7,590 796,950,000
04/10/2023 105,000 2.00 ▲ 1.90 103,000 105,000 101,100 5,790 607,950,000
03/10/2023 103,000 0.00 ■■ 0.00 103,000 103,000 102,000 2,090 215,270,000
02/10/2023 103,000 2.40 ▲ 2.33 100,600 103,400 100,200 2,890 297,670,000
29/09/2023 100,600 -0.90 ▼ -0.89 101,500 102,500 100,600 630 63,378,000
28/09/2023 101,500 0.50 ▲ 0.49 101,000 101,500 100,200 390 39,585,000
27/09/2023 101,000 -1.00 ▼ -0.99 102,000 101,000 99,800 1,850 186,850,000
26/09/2023 102,000 0.70 ▲ 0.69 101,300 102,000 100,100 1,960 199,920,000
22/09/2023 103,400 -0.40 ▼ -0.39 103,800 104,000 101,800 2,610 269,874,000
21/09/2023 103,800 0.30 ▲ 0.29 103,500 103,800 102,700 1,300 134,940,000
20/09/2023 103,500 0.50 ▲ 0.48 103,000 104,100 103,000 2,820 291,870,000
19/09/2023 103,000 0.40 ▲ 0.39 102,600 103,000 101,800 2,170 223,510,000
18/09/2023 102,600 -0.40 ▼ -0.39 103,000 103,800 102,100 1,380 141,588,000
15/09/2023 103,000 0.60 ▲ 0.58 102,400 103,000 101,600 1,040 107,120,000
14/09/2023 102,400 -0.70 ▼ -0.68 103,100 103,100 102,400 2,650 271,360,000
13/09/2023 103,100 1.50 ▲ 1.45 101,600 104,400 101,700 2,770 285,587,000
12/09/2023 101,600 -1.20 ▼ -1.18 102,800 102,700 100,500 3,070 311,912,000
11/09/2023 102,800 -1.60 ▼ -1.56 104,400 104,500 102,000 1,270 130,556,000
08/09/2023 104,400 0.70 ▲ 0.67 103,700 106,700 104,100 2,480 258,912,000
07/09/2023 103,700 0.90 ▲ 0.87 102,800 104,400 103,000 2,280 236,436,000
06/09/2023 102,800 0.60 ▲ 0.58 102,200 102,800 102,000 2,370 243,636,000
05/09/2023 102,200 1.50 ▲ 1.47 100,700 102,400 100,000 3,370 344,414,000
31/08/2023 100,700 0.20 ▲ 0.20 100,500 101,000 100,200 960 96,672,000
30/08/2023 100,500 0.10 ▲ 0.10 100,400 100,500 100,000 2,700 271,350,000
29/08/2023 100,400 0.20 ▲ 0.20 100,200 101,400 100,000 2,260 226,904,000
28/08/2023 100,200 -1.20 ▼ -1.20 101,400 101,400 100,200 1,820 182,364,000
25/08/2023 101,400 0.80 ▲ 0.79 100,600 101,400 100,000 2,340 237,276,000
24/08/2023 100,600 0.40 ▲ 0.40 100,200 100,800 99,900 820 82,492,000
23/08/2023 100,200 -0.70 ▼ -0.70 100,900 100,900 99,900 850 85,170,000
22/08/2023 100,900 1.00 ▲ 0.99 99,900 101,000 99,000 3,600 363,240,000
21/08/2023 99,900 -0.50 ▼ -0.50 100,400 100,500 99,200 2,690 268,731,000
18/08/2023 100,400 -4.30 ▼ -4.28 104,700 103,700 100,000 5,140 516,056,000
17/08/2023 104,700 0.90 ▲ 0.86 103,800 104,700 103,000 1,960 205,212,000
16/08/2023 103,800 0.40 ▲ 0.39 103,400 103,900 103,100 1,480 153,624,000
15/08/2023 105,900 0.90 ▲ 0.85 105,000 106,500 105,500 2,780 294,402,000
14/08/2023 105,000 -1.00 ▼ -0.95 106,000 106,000 105,000 2,900 304,500,000
11/08/2023 106,000 -0.50 ▼ -0.47 106,500 106,300 104,200 1,590 168,540,000
10/08/2023 106,500 0.50 ▲ 0.47 106,000 106,500 104,000 4,100 436,650,000
09/08/2023 106,000 -0.90 ▼ -0.85 106,900 107,400 105,500 2,320 245,920,000
08/08/2023 106,900 1.10 ▲ 1.03 105,800 107,300 106,300 3,930 420,117,000
07/08/2023 105,800 2.00 ▲ 1.89 103,800 106,400 104,200 3,710 392,518,000
04/08/2023 103,800 0.60 ▲ 0.58 103,200 104,200 102,500 2,330 241,854,000
03/08/2023 103,200 -2.30 ▼ -2.23 105,500 105,100 103,200 4,510 465,432,000
02/08/2023 105,500 0.40 ▲ 0.38 105,100 106,500 104,500 1,860 196,230,000
01/08/2023 105,100 -0.80 ▼ -0.76 105,900 106,100 105,100 3,080 323,708,000
31/07/2023 105,900 2.40 ▲ 2.27 103,500 105,900 103,500 3,340 353,706,000
28/07/2023 103,500 -0.10 ▼ -0.10 103,600 104,600 102,500 4,610 477,135,000
27/07/2023 103,600 -1.40 ▼ -1.35 105,000 106,200 103,500 3,620 375,032,000
26/07/2023 105,000 -0.20 ▼ -0.19 105,200 105,700 104,400 3,080 323,400,000
25/07/2023 105,200 0.00 ■■ 0.00 105,200 105,200 104,600 2,610 274,572,000
24/07/2023 105,200 -0.80 ▼ -0.76 106,000 106,000 104,600 4,930 518,636,000
21/07/2023 106,000 0.00 ■■ 0.00 106,000 107,300 105,500 5,910 626,460,000
20/07/2023 106,000 0.20 ▲ 0.19 105,800 110,500 104,500 6,230 660,380,000
19/07/2023 105,800 -3.20 ▼ -3.02 109,000 110,700 102,000 21,820 2,308,556,000
18/07/2023 109,000 -6.80 ▼ -6.24 115,800 116,500 108,800 21,490 2,342,410,000
17/07/2023 115,800 1.70 ▲ 1.47 114,100 117,900 112,500 11,280 1,306,224,000
14/07/2023 114,100 0.10 ▲ 0.09 114,000 114,400 113,000 2,000 228,200,000
13/07/2023 114,000 0.00 ■■ 0.00 114,000 114,200 113,200 1,560 177,840,000
12/07/2023 114,000 -0.50 ▼ -0.44 114,500 114,600 113,900 2,910 331,740,000
11/07/2023 114,500 -1.20 ▼ -1.05 115,700 116,000 114,000 3,330 381,285,000
10/07/2023 115,700 1.10 ▲ 0.95 114,600 118,000 114,500 2,310 267,267,000
07/07/2023 114,600 1.50 ▲ 1.31 113,100 114,900 113,500 3,770 432,042,000
06/07/2023 113,100 0.00 ■■ 0.00 113,100 114,700 112,600 3,320 375,492,000
05/07/2023 113,100 -0.60 ▼ -0.53 113,700 114,200 112,300 1,530 173,043,000
04/07/2023 113,700 0.40 ▲ 0.35 113,300 114,500 113,000 2,070 235,359,000
03/07/2023 113,300 1.10 ▲ 0.97 112,200 114,000 111,600 1,950 220,935,000
30/06/2023 112,200 1.40 ▲ 1.25 110,800 112,200 110,500 510 57,222,000
29/06/2023 110,800 -2.20 ▼ -1.99 113,000 112,800 110,800 1,580 175,064,000
28/06/2023 113,000 -0.90 ▼ -0.80 113,900 114,000 112,000 3,400 384,200,000
27/06/2023 113,900 1.90 ▲ 1.67 112,000 115,500 113,000 7,190 818,941,000
26/06/2023 112,000 2.70 ▲ 2.41 109,300 112,000 108,000 4,460 499,520,000
23/06/2023 109,300 0.10 ▲ 0.09 109,200 109,300 108,500 1,500 163,950,000
22/06/2023 109,200 -1.70 ▼ -1.56 110,900 111,000 109,000 2,910 317,772,000
21/06/2023 110,900 1.10 ▲ 0.99 109,800 111,600 108,200 2,610 289,449,000
20/06/2023 109,800 1.00 ▲ 0.91 108,800 109,900 108,000 2,730 299,754,000
19/06/2023 108,800 -1.20 ▼ -1.10 110,000 111,000 108,800 1,700 184,960,000
16/06/2023 110,000 1.00 ▲ 0.91 109,000 111,600 109,000 2,080 228,800,000
15/06/2023 109,000 0.00 ■■ 0.00 109,000 109,000 108,300 2,100 228,900,000
14/06/2023 109,000 -2.00 ▼ -1.83 111,000 111,000 108,500 3,000 327,000,000
13/06/2023 111,000 -1.00 ▼ -0.90 112,000 112,000 109,300 2,800 310,800,000
12/06/2023 112,000 0.00 ■■ 0.00 112,000 114,700 110,000 4,300 481,600,000
09/06/2023 112,000 6.10 ▲ 5.45 105,900 112,900 105,500 7,550 845,600,000
08/06/2023 105,900 1.80 ▲ 1.70 104,100 107,900 104,700 7,960 842,964,000
07/06/2023 104,100 -0.40 ▼ -0.38 104,500 104,500 103,000 2,210 230,061,000
06/06/2023 104,500 0.50 ▲ 0.48 104,000 104,500 102,500 3,670 383,515,000
05/06/2023 104,000 -1.00 ▼ -0.96 105,000 106,700 103,000 3,420 355,680,000
02/06/2023 105,000 -0.40 ▼ -0.38 105,400 105,700 104,600 4,150 435,750,000
01/06/2023 105,400 -0.80 ▼ -0.76 106,200 106,500 104,500 7,430 783,122,000
31/05/2023 106,200 2.50 ▲ 2.35 103,700 107,000 103,800 8,430 895,266,000
30/05/2023 103,700 -0.40 ▼ -0.39 104,100 103,900 102,500 3,890 403,393,000
29/05/2023 104,100 2.30 ▲ 2.21 101,800 105,000 101,700 4,510 469,491,000
26/05/2023 101,800 0.10 ▲ 0.10 101,700 104,900 101,800 2,960 301,328,000
25/05/2023 101,700 0.20 ▲ 0.20 101,500 102,700 100,500 2,990 304,083,000
24/05/2023 101,500 -0.20 ▼ -0.20 101,700 103,700 101,500 1,050 106,575,000
23/05/2023 101,700 -1.70 ▼ -1.67 103,400 104,700 101,700 5,130 521,721,000
22/05/2023 103,400 0.50 ▲ 0.48 102,900 104,200 101,500 3,680 380,512,000
19/05/2023 102,900 -0.20 ▼ -0.19 103,100 104,000 101,600 2,660 273,714,000
18/05/2023 103,100 0.50 ▲ 0.48 102,600 104,200 102,000 5,370 553,647,000
17/05/2023 102,600 -0.50 ▼ -0.49 103,100 105,700 102,200 4,970 509,922,000
16/05/2023 103,100 -0.80 ▼ -0.78 103,900 104,000 102,600 5,090 524,779,000
15/05/2023 103,900 -1.90 ▼ -1.83 105,800 106,900 103,600 6,060 629,634,000
12/05/2023 105,800 0.40 ▲ 0.38 105,400 106,000 103,500 5,180 548,044,000
11/05/2023 105,400 -1.60 ▼ -1.52 107,000 108,000 105,400 5,540 583,916,000
10/05/2023 107,000 1.00 ▲ 0.93 106,000 107,900 104,500 4,000 428,000,000
09/05/2023 106,000 -1.60 ▼ -1.51 107,600 108,900 104,000 8,300 879,800,000
08/05/2023 107,600 -1.30 ▼ -1.21 108,900 111,200 107,200 5,460 587,496,000
05/05/2023 108,900 6.90 ▲ 6.34 102,000 109,000 103,100 11,630 1,266,507,000
04/05/2023 102,000 4.30 ▲ 4.22 97,700 102,500 97,000 9,620 981,240,000
28/04/2023 97,700 -1.80 ▼ -1.84 99,500 99,800 97,100 3,090 301,893,000
27/04/2023 99,500 1.30 ▲ 1.31 98,200 102,000 98,000 6,500 646,750,000
26/04/2023 98,200 3.90 ▲ 3.97 94,300 98,200 93,700 5,470 537,154,000
25/04/2023 94,300 -3.90 ▼ -4.14 98,200 98,600 93,800 4,170 393,231,000
24/04/2023 98,200 2.70 ▲ 2.75 95,500 101,000 97,000 8,050 790,510,000
21/04/2023 95,500 6.20 ▲ 6.49 89,300 95,500 92,500 11,090 1,059,095,000
20/04/2023 89,300 1.80 ▲ 2.02 87,500 90,000 87,000 1,130 100,909,000
19/04/2023 87,500 -1.00 ▼ -1.14 88,500 88,000 87,200 1,310 114,625,000
18/04/2023 88,500 1.00 ▲ 1.13 87,500 88,900 87,000 550 48,675,000
17/04/2023 87,500 0.20 ▲ 0.23 87,300 88,500 87,200 1,420 124,250,000
14/04/2023 89,800 -0.80 ▼ -0.89 90,600 90,200 89,600 720 64,656,000
13/04/2023 90,600 0.10 ▲ 0.11 90,500 90,600 88,300 940 85,164,000
12/04/2023 90,500 1.00 ▲ 1.10 89,500 90,900 89,600 1,310 118,555,000
11/04/2023 89,500 0.50 ▲ 0.56 89,000 90,000 88,200 830 74,285,000
10/04/2023 89,000 -0.70 ▼ -0.79 89,700 90,500 88,500 410 36,490,000
07/04/2023 89,700 -1.10 ▼ -1.23 90,800 91,900 89,600 2,850 255,645,000
06/04/2023 90,800 1.10 ▲ 1.21 89,700 90,800 89,400 2,710 246,068,000
05/04/2023 89,700 0.00 ■■ 0.00 89,700 89,900 89,400 1,650 148,005,000
04/04/2023 89,700 0.90 ▲ 1.00 88,800 89,700 88,500 5,060 453,882,000
03/04/2023 88,800 2.30 ▲ 2.59 86,500 88,800 86,700 2,660 236,208,000
31/03/2023 86,500 0.20 ▲ 0.23 86,300 86,500 85,400 1,030 89,095,000
30/03/2023 86,300 1.50 ▲ 1.74 84,800 86,300 85,000 770 66,451,000
29/03/2023 84,800 -1.20 ▼ -1.42 86,000 86,200 84,800 850 72,080,000
28/03/2023 86,000 1.70 ▲ 1.98 84,300 88,900 85,000 3,400 292,400,000
27/03/2023 84,300 8.20 ▲ 9.73 76,100 84,300 82,700 1,410 118,863,000
24/03/2023 82,600 6.70 ▲ 8.11 75,900 83,200 82,400 1,180 97,468,000
22/03/2023 82,900 -0.50 ▼ -0.60 83,400 83,100 82,800 630 52,227,000
21/03/2023 83,400 0.30 ▲ 0.36 83,100 83,500 82,300 1,320 110,088,000
20/03/2023 83,100 -0.80 ▼ -0.96 83,900 85,400 83,000 660 54,846,000
17/03/2023 83,900 -0.70 ▼ -0.83 84,600 84,800 83,600 480 40,272,000
16/03/2023 84,600 -1.00 ▼ -1.18 85,600 85,300 83,200 910 76,986,000
15/03/2023 85,600 1.60 ▲ 1.87 84,000 89,200 84,400 1,310 112,136,000
14/03/2023 84,000 -1.50 ▼ -1.79 85,500 85,700 83,800 1,330 111,720,000
13/03/2023 85,500 -1.20 ▼ -1.40 86,700 86,000 83,900 2,190 187,245,000
10/03/2023 86,700 -0.40 ▼ -0.46 87,100 87,500 83,100 2,770 240,159,000
09/03/2023 87,100 0.10 ▲ 0.11 87,000 87,800 87,000 820 71,422,000
08/03/2023 87,000 -0.50 ▼ -0.57 87,500 87,600 86,700 360 31,320,000
07/03/2023 87,500 0.60 ▲ 0.69 86,900 88,000 86,800 420 36,750,000
06/03/2023 86,900 -0.50 ▼ -0.58 87,400 88,600 86,000 450 39,105,000
03/03/2023 87,400 -1.40 ▼ -1.60 88,800 88,800 87,400 950 83,030,000
02/03/2023 88,800 -0.20 ▼ -0.23 89,000 89,700 88,800 570 50,616,000
01/03/2023 89,000 0.00 ■■ 0.00 89,000 89,000 88,000 510 45,390,000
28/02/2023 89,000 0.80 ▲ 0.90 88,200 89,000 88,300 440 39,160,000
27/02/2023 88,200 -1.30 ▼ -1.47 89,500 89,500 88,000 840 74,088,000
24/02/2023 89,500 -0.50 ▼ -0.56 90,000 90,200 89,500 490 43,855,000
23/02/2023 90,000 -1.00 ▼ -1.11 91,000 91,000 90,000 1,420 127,800,000
22/02/2023 91,000 -1.50 ▼ -1.65 92,500 92,500 90,500 2,070 188,370,000
21/02/2023 92,500 -0.90 ▼ -0.97 93,400 95,500 92,400 2,540 234,950,000
20/02/2023 93,400 3.40 ▲ 3.64 90,000 93,500 89,700 2,700 252,180,000
17/02/2023 90,000 0.00 ■■ 0.00 90,000 90,000 88,900 80 7,200,000
16/02/2023 90,000 0.00 ■■ 0.00 90,000 90,300 88,800 1,220 109,800,000
15/02/2023 90,000 1.40 ▲ 1.56 88,600 90,800 88,600 1,390 125,100,000
14/02/2023 88,600 -0.40 ▼ -0.45 89,000 88,600 88,000 540 47,844,000
13/02/2023 89,000 -3.00 ▼ -3.37 92,000 92,000 88,500 2,940 261,660,000
10/02/2023 92,000 -1.70 ▼ -1.85 93,700 93,500 92,000 710 65,320,000
09/02/2023 93,700 -0.80 ▼ -0.85 94,500 94,900 93,500 300 28,110,000
08/02/2023 94,500 -1.20 ▼ -1.27 95,700 95,900 92,500 3,250 307,125,000
07/02/2023 95,700 -0.10 ▼ -0.10 95,800 96,000 94,800 860 82,302,000
06/02/2023 95,800 1.20 ▲ 1.25 94,600 95,800 93,600 1,250 119,750,000
03/02/2023 94,600 -0.60 ▼ -0.63 95,200 96,500 94,000 810 76,626,000
02/02/2023 95,200 0.00 ■■ 0.00 95,200 95,200 93,800 2,490 237,048,000
01/02/2023 95,200 -1.80 ▼ -1.89 97,000 99,800 95,200 2,870 273,224,000
31/01/2023 97,000 0.00 ■■ 0.00 97,000 97,000 94,500 3,210 311,370,000
30/01/2023 97,000 5.20 ▲ 5.36 91,800 98,200 96,500 10,510 1,019,470,000
27/01/2023 91,800 6.00 ▲ 6.54 85,800 91,800 91,800 900 82,620,000
19/01/2023 85,800 5.60 ▲ 6.53 80,200 85,800 85,800 1,890 162,162,000
18/01/2023 80,200 0.20 ▲ 0.25 80,000 80,200 79,300 1,050 84,210,000
17/01/2023 80,000 0.20 ▲ 0.25 79,800 81,500 79,500 990 79,200,000
16/01/2023 79,800 0.00 ■■ 0.00 79,800 82,000 79,800 330 26,334,000
13/01/2023 79,800 0.20 ▲ 0.25 79,600 80,000 78,000 730 58,254,000
12/01/2023 79,600 0.30 ▲ 0.38 79,300 79,600 79,100 110 8,756,000
11/01/2023 79,300 -0.40 ▼ -0.50 79,700 79,700 79,200 730 57,889,000
10/01/2023 79,700 -0.10 ▼ -0.13 79,800 79,800 79,600 1,000 79,700,000
09/01/2023 79,800 0.20 ▲ 0.25 79,600 79,800 79,100 1,850 147,630,000
06/01/2023 79,600 0.00 ■■ 0.00 79,600 79,800 79,000 70 5,572,000
05/01/2023 79,600 0.10 ▲ 0.13 79,500 79,700 79,500 180 14,328,000
04/01/2023 79,500 0.00 ■■ 0.00 79,500 79,500 78,600 1,280 101,760,000
03/01/2023 79,500 2.40 ▲ 3.02 77,100 79,500 78,900 130 10,335,000
30/12/2022 77,100 -1.60 ▼ -2.08 78,700 78,500 76,700 180 13,878,000
29/12/2022 78,700 0.70 ▲ 0.89 78,000 78,700 78,000 300 23,610,000
28/12/2022 78,000 0.00 ■■ 0.00 78,000 78,500 77,900 180 14,040,000
27/12/2022 78,000 0.00 ■■ 0.00 78,000 78,100 75,500 610 47,580,000
26/12/2022 78,000 -1.90 ▼ -2.44 79,900 79,900 78,000 820 63,960,000
23/12/2022 79,900 -0.40 ▼ -0.50 80,300 80,300 79,900 90 7,191,000
22/12/2022 80,300 0.20 ▲ 0.25 80,100 80,900 80,000 220 17,666,000
21/12/2022 80,100 -0.40 ▼ -0.50 80,500 81,000 80,000 970 77,697,000
20/12/2022 80,500 -1.60 ▼ -1.99 82,100 82,100 80,100 2,360 189,980,000
19/12/2022 82,100 -0.60 ▼ -0.73 82,700 82,800 81,700 7,040 577,984,000
15/12/2022 82,800 0.10 ▲ 0.12 82,700 83,600 82,200 7,550 625,140,000
14/12/2022 82,700 0.10 ▲ 0.12 82,600 83,500 82,600 1,530 126,531,000
13/12/2022 82,600 0.10 ▲ 0.12 82,500 82,600 82,000 2,640 218,064,000
12/12/2022 82,500 0.00 ■■ 0.00 82,500 84,000 82,000 740 61,050,000
11/12/2022 82,500 1.00 ▲ 1.21 81,500 82,500 80,500 1,960 161,700,000
09/12/2022 82,500 1.00 ▲ 1.21 81,500 82,500 80,500 1,960 161,700,000
08/12/2022 81,500 -0.60 ▼ -0.74 82,100 84,000 81,500 1,090 88,835,000
07/12/2022 82,100 -0.20 ▼ -0.24 82,300 84,000 82,100 5,600 459,760,000
06/12/2022 82,300 -0.10 ▼ -0.12 82,400 82,600 79,700 2,880 237,024,000
05/12/2022 82,400 0.30 ▲ 0.36 82,100 83,300 80,600 1,720 141,728,000
04/12/2022 82,100 -0.40 ▼ -0.49 82,500 82,400 81,400 710 58,291,000
02/12/2022 82,100 -0.40 ▼ -0.49 82,500 82,400 81,400 710 58,291,000
01/12/2022 82,500 -0.90 ▼ -1.09 83,400 85,000 82,500 3,860 318,450,000
30/11/2022 83,400 0.60 ▲ 0.72 82,800 84,600 82,000 2,840 236,856,000
29/11/2022 82,800 2.30 ▲ 2.78 80,500 84,000 80,500 2,490 206,172,000
28/11/2022 80,500 5.20 ▲ 6.46 75,300 80,500 76,500 5,490 441,945,000
27/11/2022 75,300 3.00 ▲ 3.98 72,300 76,000 71,500 5,680 427,704,000
25/11/2022 75,300 3.00 ▲ 3.98 72,300 76,000 71,500 5,680 427,704,000
24/11/2022 72,300 -0.70 ▼ -0.97 73,000 73,200 71,700 2,200 159,060,000
23/11/2022 73,000 -1.00 ▼ -1.37 74,000 74,500 72,000 4,100 299,300,000
22/11/2022 74,000 1.50 ▲ 2.03 72,500 77,500 71,000 2,710 200,540,000
21/11/2022 72,500 3.10 ▲ 4.28 69,400 72,500 70,000 6,110 442,975,000
20/11/2022 69,400 -2.10 ▼ -3.03 71,500 71,500 67,500 6,410 444,854,000
18/11/2022 69,400 -2.10 ▼ -3.03 71,500 71,500 67,500 6,410 444,854,000
17/11/2022 71,500 1.10 ▲ 1.54 70,400 72,400 71,100 1,470 105,105,000
16/11/2022 70,400 4.00 ▲ 5.68 66,400 70,900 61,800 14,250 1,003,200,000
15/11/2022 66,400 -4.90 ▼ -7.38 71,300 71,300 66,400 10,800 717,120,000
14/11/2022 71,300 -3.20 ▼ -4.49 74,500 74,300 70,500 3,190 227,447,000
13/11/2022 74,500 0.50 ▲ 0.67 74,000 75,900 73,200 3,160 235,420,000
11/11/2022 74,500 0.50 ▲ 0.67 74,000 75,900 73,200 3,160 235,420,000
10/11/2022 74,000 -3.60 ▼ -4.86 77,600 80,000 74,000 3,400 251,600,000
09/11/2022 77,600 -2.40 ▼ -3.09 80,000 81,000 77,300 1,350 104,760,000
08/11/2022 80,000 3.00 ▲ 3.75 77,000 80,500 76,000 11,040 883,200,000
07/11/2022 77,000 -3.00 ▼ -3.90 80,000 80,000 76,500 2,180 167,860,000
06/11/2022 80,000 1.00 ▲ 1.25 79,000 80,000 77,200 3,250 260,000,000
04/11/2022 80,000 1.00 ▲ 1.25 79,000 80,000 77,200 3,250 260,000,000
03/11/2022 79,000 -1.50 ▼ -1.90 80,500 80,500 79,000 3,060 241,740,000
02/11/2022 80,500 0.50 ▲ 0.62 80,000 81,100 79,900 5,440 437,920,000
01/11/2022 80,000 3.00 ▲ 3.75 77,000 80,100 78,500 1,350 108,000,000
31/10/2022 77,000 -3.00 ▼ -3.90 80,000 80,500 76,900 7,000 539,000,000
28/10/2022 80,000 -0.70 ▼ -0.88 80,700 80,700 79,700 1,480 118,400,000
27/10/2022 80,700 4.60 ▲ 5.70 76,100 80,700 75,000 5,190 418,833,000
26/10/2022 76,100 -0.10 ▼ -0.13 76,200 77,700 76,000 2,400 182,640,000
25/10/2022 76,200 0.30 ▲ 0.39 75,900 77,000 73,000 6,200 472,440,000
24/10/2022 75,900 0.00 ■■ 0.00 75,900 76,800 73,000 5,660 429,594,000
21/10/2022 75,900 -5.70 ▼ -7.51 81,600 81,700 75,900 7,890 598,851,000
20/10/2022 81,600 -0.70 ▼ -0.86 82,300 82,800 80,800 1,360 110,976,000
19/10/2022 82,300 0.60 ▲ 0.73 81,700 0 0 610 50,203,000
18/10/2022 81,700 1.40 ▲ 1.71 80,300 82,700 80,500 1,310 107,027,000
17/10/2022 80,300 0.20 ▲ 0.25 80,100 81,200 79,300 430 34,529,000
16/10/2022 80,100 0.60 ▲ 0.75 79,500 80,500 78,600 5,100 408,510,000
14/10/2022 80,100 0.60 ▲ 0.75 79,500 80,500 78,600 5,100 408,510,000
13/10/2022 79,500 -0.60 ▼ -0.75 80,100 81,000 79,300 2,540 201,930,000
12/10/2022 80,100 1.70 ▲ 2.12 78,400 80,100 78,500 620 49,662,000
11/10/2022 78,400 -0.60 ▼ -0.77 79,000 80,100 76,900 1,250 98,000,000
07/10/2022 77,200 -5.80 ▼ -7.51 83,000 83,000 77,200 5,710 440,812,000
06/10/2022 83,000 -1.00 ▼ -1.20 84,000 86,500 83,000 3,110 258,130,000
05/10/2022 84,000 1.00 ▲ 1.19 83,000 84,000 82,000 330 27,720,000
04/10/2022 83,000 1.00 ▲ 1.20 82,000 83,000 81,500 2,460 204,180,000
03/10/2022 82,000 -2.00 ▼ -2.44 84,000 84,000 81,400 3,170 259,940,000
02/10/2022 84,000 0.10 ▲ 0.12 83,900 84,000 82,000 3,080 258,720,000
30/09/2022 84,000 0.10 ▲ 0.12 83,900 84,000 82,000 3,080 258,720,000
29/09/2022 83,900 0.00 ■■ 0.00 83,900 85,500 83,100 1,790 150,181,000
28/09/2022 83,900 -0.10 ▼ -0.12 84,000 85,000 83,800 2,100 176,190,000
27/09/2022 84,000 -2.40 ▼ -2.86 86,400 87,300 83,400 4,800 403,200,000
26/09/2022 86,400 -2.10 ▼ -2.43 88,500 87,500 84,000 6,310 545,184,000
23/09/2022 88,500 -0.40 ▼ -0.45 88,900 89,000 88,000 1,920 169,920,000
22/09/2022 88,900 -0.70 ▼ -0.79 89,600 90,000 88,300 1,630 144,907,000
21/09/2022 89,600 -0.80 ▼ -0.89 90,400 90,700 89,200 1,480 132,608,000
20/09/2022 90,400 0.40 ▲ 0.44 90,000 90,500 89,500 1,580 142,832,000
19/09/2022 90,000 -1.00 ▼ -1.11 91,000 90,700 88,500 4,310 387,900,000
16/09/2022 91,000 -1.50 ▼ -1.65 92,500 92,500 91,000 2,290 208,390,000
15/09/2022 92,500 -0.50 ▼ -0.54 93,000 93,000 92,500 960 88,800,000
14/09/2022 93,000 -0.70 ▼ -0.75 93,700 93,300 92,500 4,530 421,290,000
13/09/2022 93,700 -0.10 ▼ -0.11 93,800 94,300 93,500 1,360 127,432,000
12/09/2022 93,800 0.30 ▲ 0.32 93,500 94,300 93,400 2,360 221,368,000
09/09/2022 93,200 -0.30 ▼ -0.32 93,500 94,500 92,400 860 80,152,000
08/09/2022 93,500 -1.20 ▼ -1.28 94,700 95,800 93,400 1,930 180,455,000
07/09/2022 94,700 -1.30 ▼ -1.37 96,000 96,100 94,700 3,700 350,390,000
06/09/2022 96,000 -1.10 ▼ -1.15 97,100 97,100 95,300 3,660 351,360,000
05/09/2022 97,100 -0.30 ▼ -0.31 97,400 97,600 96,200 2,700 262,170,000
04/09/2022 97,400 0.00 ■■ 0.00 97,400 97,700 96,200 3,660 356,484,000
02/09/2022 97,400 0.00 ■■ 0.00 97,400 97,700 96,200 3,660 356,484,000
31/08/2022 97,400 0.00 ■■ 0.00 97,400 97,700 96,200 3,660 356,484,000
30/08/2022 97,400 0.60 ▲ 0.62 96,800 98,100 96,800 3,370 328,238,000
29/08/2022 96,800 -1.90 ▼ -1.96 98,700 99,000 96,000 3,380 327,184,000
28/08/2022 98,700 0.70 ▲ 0.71 98,000 99,800 98,000 3,180 313,866,000
26/08/2022 98,700 0.70 ▲ 0.71 98,000 99,800 98,000 3,180 313,866,000
25/08/2022 100,500 -0.40 ▼ -0.40 100,900 101,500 100,000 3,500 351,750,000
24/08/2022 100,900 0.00 ■■ 0.00 100,900 101,200 99,900 2,280 230,052,000
23/08/2022 100,900 0.90 ▲ 0.89 100,000 100,900 99,000 2,490 251,241,000
22/08/2022 100,000 -0.90 ▼ -0.90 100,900 101,500 99,600 4,180 418,000,000
21/08/2022 100,900 2.10 ▲ 2.08 98,800 101,100 99,500 6,040 609,436,000
19/08/2022 100,900 2.10 ▲ 2.08 98,800 101,100 99,500 6,040 609,436,000
18/08/2022 98,800 0.30 ▲ 0.30 98,500 98,800 97,700 1,060 104,728,000
17/08/2022 98,500 -0.80 ▼ -0.81 99,300 99,800 98,000 2,110 207,835,000
16/08/2022 99,300 0.90 ▲ 0.91 98,400 99,600 99,000 3,510 348,543,000
15/08/2022 98,400 1.60 ▲ 1.63 96,800 98,900 96,700 3,460 340,464,000
12/08/2022 96,800 0.00 ■■ 0.00 96,800 97,600 96,300 830 80,344,000
11/08/2022 96,800 -1.20 ▼ -1.24 98,000 98,000 96,600 2,950 285,560,000
10/08/2022 98,000 -1.00 ▼ -1.02 99,000 99,100 97,000 1,970 193,060,000
09/08/2022 99,000 2.00 ▲ 2.02 97,000 99,600 97,500 6,510 644,490,000
08/08/2022 97,000 -0.20 ▼ -0.21 97,200 97,100 96,100 3,590 348,230,000
07/08/2022 97,200 1.70 ▲ 1.75 95,500 97,500 95,500 3,580 347,976,000
05/08/2022 97,200 1.70 ▲ 1.75 95,500 97,500 95,500 3,580 347,976,000
04/08/2022 95,500 1.10 ▲ 1.15 94,400 96,000 95,000 3,070 293,185,000
03/08/2022 94,400 0.30 ▲ 0.32 94,100 94,400 93,500 6,470 610,768,000
02/08/2022 94,100 0.80 ▲ 0.85 93,300 94,600 93,500 2,150 202,315,000
01/08/2022 93,300 0.30 ▲ 0.32 93,000 94,500 93,000 1,200 111,960,000
31/07/2022 93,000 -0.80 ▼ -0.86 93,800 93,800 92,700 1,850 172,050,000
29/07/2022 93,000 -0.80 ▼ -0.86 93,800 93,800 92,700 1,850 172,050,000
28/07/2022 93,800 1.80 ▲ 1.92 92,000 96,000 92,300 1,310 122,878,000
27/07/2022 92,000 0.00 ■■ 0.00 92,000 92,400 91,000 970 89,240,000
26/07/2022 92,000 -1.10 ▼ -1.20 93,100 94,000 92,000 1,500 138,000,000
25/07/2022 93,100 -0.50 ▼ -0.54 93,600 94,000 92,900 2,830 263,473,000
24/07/2022 93,600 0.40 ▲ 0.43 93,200 94,400 93,200 1,870 175,032,000
22/07/2022 93,600 0.40 ▲ 0.43 93,200 94,400 93,200 1,870 175,032,000
21/07/2022 93,200 -0.80 ▼ -0.86 94,000 96,000 93,200 2,750 256,300,000
20/07/2022 94,000 -2.00 ▼ -2.13 96,000 96,400 94,000 3,450 324,300,000
19/07/2022 96,000 1.00 ▲ 1.04 95,000 96,700 94,200 3,320 318,720,000
18/07/2022 95,000 4.40 ▲ 4.63 90,600 96,600 91,300 5,820 552,900,000
17/07/2022 91,000 0.40 ▲ 0.44 90,600 91,500 89,500 2,960 269,360,000
15/07/2022 91,000 0.40 ▲ 0.44 90,600 91,500 89,500 2,960 269,360,000
14/07/2022 90,600 0.50 ▲ 0.55 90,100 91,000 89,500 1,370 124,122,000
13/07/2022 90,100 -0.90 ▼ -1.00 91,000 91,200 89,100 1,130 101,813,000
12/07/2022 91,000 2.00 ▲ 2.20 89,000 91,000 89,000 1,220 111,020,000
11/07/2022 89,000 -2.40 ▼ -2.70 91,400 92,700 87,300 1,330 118,370,000
10/07/2022 91,400 1.90 ▲ 2.08 89,500 92,000 89,500 2,060 188,284,000
08/07/2022 91,400 1.90 ▲ 2.08 89,500 92,000 89,500 2,060 188,284,000
07/07/2022 89,500 2.10 ▲ 2.35 87,400 89,500 87,000 3,950 353,525,000
06/07/2022 87,400 2.00 ▲ 2.29 85,400 89,000 84,400 3,930 343,482,000
05/07/2022 85,400 -6.00 ▼ -7.03 91,400 91,500 85,100 11,920 1,017,968,000
04/07/2022 91,400 -3.60 ▼ -3.94 95,000 98,000 91,400 6,310 576,734,000
03/07/2022 95,000 -2.90 ▼ -3.05 97,900 98,000 94,200 1,860 176,700,000
01/07/2022 95,000 -2.90 ▼ -3.05 97,900 98,000 94,200 1,860 176,700,000
30/06/2022 97,900 -1.80 ▼ -1.84 99,700 99,700 96,000 2,720 266,288,000
29/06/2022 99,700 1.20 ▲ 1.20 98,500 99,700 98,000 1,220 121,634,000
28/06/2022 98,500 0.80 ▲ 0.81 97,700 99,900 97,700 2,150 211,775,000
27/06/2022 97,700 -7.30 ▼ -7.47 105,000 104,400 97,700 12,200 1,191,940,000
24/06/2022 105,000 1.50 ▲ 1.43 103,500 105,000 102,400 910 95,550,000
23/06/2022 103,500 2.10 ▲ 2.03 101,400 104,400 101,400 1,560 161,460,000
22/06/2022 101,400 1.40 ▲ 1.38 100,000 104,400 101,400 740 75,036,000
21/06/2022 100,000 3.10 ▲ 3.10 96,900 103,400 96,000 1,670 167,000,000
20/06/2022 96,900 -5.10 ▼ -5.26 102,000 103,000 95,300 5,030 487,407,000
17/06/2022 102,000 -7.00 ▼ -6.86 109,000 107,400 102,000 3,740 381,480,000
16/06/2022 109,000 -1.00 ▼ -0.92 110,000 111,900 108,000 1,320 143,880,000
15/06/2022 110,000 -1.80 ▼ -1.64 111,800 118,000 104,000 8,620 948,200,000
14/06/2022 111,800 -4.10 ▼ -3.67 115,900 115,400 111,200 4,590 513,162,000
13/06/2022 115,900 -7.00 ▼ -6.04 122,900 121,000 114,300 11,950 1,385,005,000
12/06/2022 122,900 -1.00 ▼ -0.81 123,900 124,000 122,800 3,360 412,944,000
10/06/2022 122,900 -1.00 ▼ -0.81 123,900 124,000 122,800 3,360 412,944,000
09/06/2022 123,900 -0.10 ▼ -0.08 124,000 124,300 123,200 2,500 309,750,000
08/06/2022 124,000 0.00 ■■ 0.00 124,000 126,000 123,600 3,110 385,640,000
07/06/2022 124,000 -1.00 ▼ -0.81 125,000 126,900 123,500 4,630 574,120,000
06/06/2022 125,000 -2.00 ▼ -1.60 127,000 127,900 125,000 6,470 808,750,000
05/06/2022 127,000 -1.30 ▼ -1.02 128,300 128,300 126,700 4,220 535,940,000
03/06/2022 127,000 -1.30 ▼ -1.02 128,300 128,300 126,700 4,220 535,940,000
02/06/2022 128,300 -0.30 ▼ -0.23 128,600 129,500 127,200 7,250 930,175,000
01/06/2022 128,600 -1.50 ▼ -1.17 130,100 131,900 128,600 720 92,592,000
31/05/2022 130,100 -1.00 ▼ -0.77 131,100 131,500 130,000 1,710 222,471,000
30/05/2022 133,600 2.70 ▲ 2.02 130,900 133,900 130,100 560 74,816,000
29/05/2022 130,900 0.90 ▲ 0.69 130,000 131,500 129,400 2,910 380,919,000
27/05/2022 130,900 0.90 ▲ 0.69 130,000 131,500 129,400 2,910 380,919,000
26/05/2022 130,000 -0.70 ▼ -0.54 130,700 130,900 130,000 1,550 201,500,000
25/05/2022 130,700 1.90 ▲ 1.45 128,800 130,900 128,000 1,450 189,515,000
24/05/2022 128,800 -0.10 ▼ -0.08 128,900 129,300 128,500 160 20,608,000
23/05/2022 128,900 -0.10 ▼ -0.08 129,000 129,500 127,000 1,930 248,777,000
22/05/2022 129,000 0.00 ■■ 0.00 129,000 130,000 127,600 2,020 260,580,000
20/05/2022 129,000 0.00 ■■ 0.00 129,000 130,000 127,600 2,020 260,580,000
19/05/2022 129,000 -1.60 ▼ -1.24 130,600 130,000 128,000 610 78,690,000
18/05/2022 130,600 2.90 ▲ 2.22 127,700 131,300 127,600 480 62,688,000
17/05/2022 127,700 0.70 ▲ 0.55 127,000 132,900 126,000 2,120 270,724,000
16/05/2022 127,000 -1.60 ▼ -1.26 128,600 129,000 126,800 3,080 391,160,000
13/05/2022 128,600 -4.30 ▼ -3.34 132,900 131,800 126,100 2,380 306,068,000
12/05/2022 132,900 -2.00 ▼ -1.50 134,900 133,000 129,000 1,780 236,562,000
11/05/2022 134,900 4.10 ▲ 3.04 130,800 134,900 129,600 1,520 205,048,000
10/05/2022 130,800 -0.20 ▼ -0.15 131,000 131,900 128,000 3,050 398,940,000
09/05/2022 131,000 -7.10 ▼ -5.42 138,100 138,000 131,000 2,380 311,780,000
29/04/2022 139,500 -0.10 ▼ -0.07 139,600 139,800 138,000 1,720 239,940,000
28/04/2022 139,600 1.60 ▲ 1.15 138,000 139,800 137,000 1,920 268,032,000
27/04/2022 138,000 -1.00 ▼ -0.72 139,000 139,000 137,000 1,440 198,720,000
26/04/2022 139,000 -1.00 ▼ -0.72 140,000 139,800 132,900 1,870 259,930,000
25/04/2022 140,000 -5.80 ▼ -4.14 145,800 147,500 136,300 5,100 714,000,000
23/04/2022 145,800 0.70 ▲ 0.48 145,100 148,000 141,600 3,610 526,338,000
22/04/2022 145,800 0.70 ▲ 0.48 145,100 148,000 141,600 3,610 526,338,000
21/04/2022 145,100 -5.80 ▼ -4.00 150,900 150,100 145,000 7,910 1,147,741,000
20/04/2022 150,900 -2.10 ▼ -1.39 153,000 153,000 150,500 2,370 357,633,000
19/04/2022 153,000 -1.60 ▼ -1.05 154,600 156,500 151,000 2,770 423,810,000
18/04/2022 154,600 4.60 ▲ 2.98 150,000 155,000 150,200 3,930 607,578,000
16/04/2022 150,000 8.60 ▲ 5.73 141,400 150,000 139,500 6,630 994,500,000
15/04/2022 150,000 8.60 ▲ 5.73 141,400 150,000 139,500 6,630 994,500,000
14/04/2022 141,400 0.90 ▲ 0.64 140,500 141,500 139,400 900 127,260,000
13/04/2022 140,500 0.00 ■■ 0.00 140,500 141,800 138,000 1,430 200,915,000
12/04/2022 140,500 0.30 ▲ 0.21 140,200 140,800 138,800 1,870 262,735,000
08/04/2022 140,200 -3.60 ▼ -2.57 143,800 143,800 140,200 1,610 225,722,000
07/04/2022 143,800 -1.20 ▼ -0.83 145,000 145,900 142,100 1,890 271,782,000
06/04/2022 145,000 0.00 ■■ 0.00 145,000 146,000 142,900 1,420 205,900,000
05/04/2022 145,000 0.00 ■■ 0.00 145,000 147,000 143,000 1,390 201,550,000
04/04/2022 145,000 7.50 ▲ 5.17 137,500 147,000 137,500 5,550 804,750,000
01/04/2022 137,500 0.40 ▲ 0.29 137,100 137,600 135,400 1,520 209,000,000
31/03/2022 137,100 -0.40 ▼ -0.29 137,500 138,800 137,000 980 134,358,000
30/03/2022 137,500 -0.50 ▼ -0.36 138,000 139,000 137,000 2,390 328,625,000
29/03/2022 138,000 2.60 ▲ 1.88 135,400 138,000 134,800 2,020 278,760,000
28/03/2022 135,400 -1.60 ▼ -1.18 137,000 138,300 133,500 2,970 402,138,000
25/03/2022 137,000 5.00 ▲ 3.65 132,000 137,500 130,700 5,630 771,310,000
24/03/2022 132,000 -0.10 ▼ -0.08 132,100 133,000 131,700 1,050 138,600,000
23/03/2022 132,100 0.60 ▲ 0.45 131,500 132,600 131,400 1,590 210,039,000
22/03/2022 131,500 0.50 ▲ 0.38 131,000 132,100 130,600 1,800 236,700,000
21/03/2022 131,000 0.00 ■■ 0.00 131,000 132,500 130,200 1,760 230,560,000
18/03/2022 131,000 0.00 ■■ 0.00 131,000 131,400 130,000 300 39,300,000
17/03/2022 131,000 -0.80 ▼ -0.61 131,800 132,000 130,100 1,720 225,320,000
16/03/2022 131,800 1.20 ▲ 0.91 130,600 132,600 130,000 1,480 195,064,000
15/03/2022 130,600 0.50 ▲ 0.38 130,100 130,600 130,000 680 88,808,000
14/03/2022 130,100 -2.00 ▼ -1.54 132,100 132,000 130,000 2,620 340,862,000
11/03/2022 132,100 -0.20 ▼ -0.15 132,300 133,000 131,900 2,050 270,805,000
10/03/2022 132,300 -0.30 ▼ -0.23 132,600 133,100 131,700 1,390 183,897,000
09/03/2022 132,600 -1.40 ▼ -1.06 134,000 134,000 132,500 1,020 135,252,000
08/03/2022 134,000 0.00 ■■ 0.00 134,000 134,000 132,000 990 132,660,000
07/03/2022 134,000 2.40 ▲ 1.79 131,600 134,500 132,000 1,960 262,640,000
06/03/2022 131,600 -2.90 ▼ -2.20 134,500 136,000 131,600 2,780 365,848,000
04/03/2022 131,600 -2.90 ▼ -2.20 134,500 136,000 131,600 2,780 365,848,000
03/03/2022 134,500 -1.80 ▼ -1.34 136,300 137,800 134,500 3,500 470,750,000
02/03/2022 136,300 -2.70 ▼ -1.98 139,000 138,900 136,000 2,020 275,326,000
01/03/2022 139,000 1.30 ▲ 0.94 137,700 139,000 137,000 1,450 201,550,000
28/02/2022 137,700 -3.00 ▼ -2.18 140,700 141,000 137,600 1,230 169,371,000
27/02/2022 140,700 0.70 ▲ 0.50 140,000 142,000 139,200 1,300 182,910,000
25/02/2022 140,700 0.70 ▲ 0.50 140,000 142,000 139,200 1,300 182,910,000
24/02/2022 140,000 -1.00 ▼ -0.71 141,000 142,000 136,000 1,770 247,800,000
23/02/2022 141,000 3.00 ▲ 2.13 138,000 141,800 138,100 3,020 425,820,000
22/02/2022 138,000 -0.80 ▼ -0.58 138,800 138,800 138,000 2,130 293,940,000
21/02/2022 138,800 0.80 ▲ 0.58 138,000 139,000 138,000 1,970 273,436,000
20/02/2022 138,000 0.30 ▲ 0.22 137,700 138,000 136,300 1,540 212,520,000
18/02/2022 138,000 0.30 ▲ 0.22 137,700 138,000 136,300 1,540 212,520,000
17/02/2022 137,700 -0.30 ▼ -0.22 138,000 139,000 137,000 830 114,291,000
16/02/2022 138,000 -0.80 ▼ -0.58 138,800 139,000 138,000 620 85,560,000
15/02/2022 138,800 3.30 ▲ 2.38 135,500 139,300 135,500 3,460 480,248,000
14/02/2022 135,500 -1.50 ▼ -1.11 137,000 136,500 134,000 1,550 210,025,000
11/02/2022 137,000 2.10 ▲ 1.53 134,900 137,500 134,000 2,160 295,920,000
10/02/2022 134,900 -0.60 ▼ -0.44 135,500 136,000 134,000 1,290 174,021,000
09/02/2022 135,500 4.20 ▲ 3.10 131,300 136,000 131,500 3,080 417,340,000
08/02/2022 131,300 1.30 ▲ 0.99 130,000 132,500 130,100 2,760 362,388,000
07/02/2022 130,000 1.70 ▲ 1.31 128,300 133,000 128,000 2,380 309,400,000
01/02/2022 128,300 -0.60 ▼ -0.47 128,900 128,600 127,200 1,380 177,054,000
31/01/2022 128,300 -0.60 ▼ -0.47 128,900 128,600 127,200 1,380 177,054,000
28/01/2022 128,300 -0.60 ▼ -0.47 128,900 128,600 127,200 1,380 177,054,000
27/01/2022 128,900 -0.20 ▼ -0.16 129,100 129,100 126,000 660 85,074,000
26/01/2022 129,100 1.10 ▲ 0.85 128,000 129,100 127,100 4,090 528,019,000
25/01/2022 128,000 0.00 ■■ 0.00 128,000 129,000 126,100 3,440 440,320,000
24/01/2022 128,000 -2.80 ▼ -2.19 130,800 133,000 126,200 5,810 743,680,000
21/01/2022 130,800 5.70 ▲ 4.36 125,100 132,000 127,000 7,540 986,232,000
20/01/2022 125,000 0.40 ▲ 0.32 124,600 125,000 124,000 1,010 126,250,000
19/01/2022 124,000 -1.30 ▼ -1.05 125,300 126,000 123,000 1,920 238,080,000
18/01/2022 125,500 -1.40 ▼ -1.12 126,900 126,900 124,000 1,460 183,230,000
17/01/2022 128,000 -1.00 ▼ -0.78 129,000 129,100 127,500 1,500 192,000,000
16/01/2022 129,000 -0.20 ▼ -0.16 129,200 129,200 128,300 890 114,810,000
14/01/2022 129,000 -0.20 ▼ -0.16 129,200 129,200 128,300 890 114,810,000
13/01/2022 129,200 0.70 ▲ 0.54 128,500 130,200 128,000 1,390 179,588,000
12/01/2022 128,500 -3.50 ▼ -2.72 132,000 132,000 127,900 3,030 389,355,000
11/01/2022 132,000 -1.50 ▼ -1.14 133,500 133,000 130,400 1,070 141,240,000
10/01/2022 133,500 0.00 ■■ 0.00 133,500 134,000 131,400 3,010 401,835,000
09/01/2022 133,500 0.40 ▲ 0.30 133,100 135,000 133,000 1,830 244,305,000
07/01/2022 133,500 0.40 ▲ 0.30 133,100 135,000 133,000 1,830 244,305,000
06/01/2022 133,100 -2.30 ▼ -1.73 135,400 135,500 133,000 1,720 228,932,000
05/01/2022 135,400 0.60 ▲ 0.44 134,800 135,600 133,200 1,460 197,684,000
04/01/2022 134,800 -0.20 ▼ -0.15 135,000 135,000 133,100 2,000 269,600,000
03/01/2022 181,800 -1.00 ▼ -0.55 182,800 182,700 177,000 270 49,086,000
31/12/2021 135,000 -0.40 ▼ -0.30 135,400 135,000 132,100 630 85,050,000
30/12/2021 135,400 -2.60 ▼ -1.92 138,000 136,900 131,200 780 105,612,000
29/12/2021 138,000 -4.00 ▼ -2.90 142,000 141,400 137,500 1,190 164,220,000
23/12/2021 179,000 -2.40 ▼ -1.34 181,400 181,700 177,000 1,800 322,200,000
22/12/2021 179,000 -2.40 ▼ -1.34 181,400 181,700 177,000 1,800 322,200,000
21/12/2021 181,400 0.40 ▲ 0.22 181,000 182,000 180,200 1,840 333,776,000
20/12/2021 181,000 1.30 ▲ 0.72 179,700 184,000 178,500 3,370 609,970,000
17/12/2021 179,700 2.80 ▲ 1.56 176,900 184,500 178,500 1,650 296,505,000
16/12/2021 176,900 -0.10 ▼ -0.06 177,000 177,000 176,000 940 166,286,000
15/12/2021 177,000 0.40 ▲ 0.23 176,600 178,000 176,500 1,120 198,240,000
14/12/2021 176,600 -0.40 ▼ -0.23 177,000 178,900 176,500 1,600 282,560,000
13/12/2021 177,000 -1.50 ▼ -0.85 178,500 181,000 177,000 1,760 311,520,000
12/12/2021 178,500 -0.40 ▼ -0.22 178,900 179,000 176,300 280 49,980,000
10/12/2021 178,500 -0.40 ▼ -0.22 178,900 179,000 176,300 280 49,980,000
09/12/2021 178,900 -1.10 ▼ -0.61 180,000 180,000 176,000 290 51,881,000
08/12/2021 180,000 1.80 ▲ 1.00 178,200 181,500 177,100 860 154,800,000
07/12/2021 178,200 3.10 ▲ 1.74 175,100 178,900 175,500 490 87,318,000
06/12/2021 175,100 -6.70 ▼ -3.83 181,800 180,000 175,000 1,210 211,871,000
04/12/2021 181,800 -1.00 ▼ -0.55 182,800 182,700 177,000 270 49,086,000
03/12/2021 181,800 -1.00 ▼ -0.55 182,800 182,700 177,000 270 49,086,000
02/12/2021 182,800 -0.50 ▼ -0.27 183,300 183,300 180,800 310 56,668,000
01/12/2021 183,300 0.40 ▲ 0.22 182,900 183,400 182,300 140 25,662,000
30/11/2021 182,900 0.40 ▲ 0.22 182,500 183,500 181,200 760 139,004,000
29/11/2021 182,500 -3.50 ▼ -1.92 186,000 185,800 181,100 450 82,125,000
28/11/2021 186,000 -0.10 ▼ -0.05 186,000 186,000 183,100 1,140 212,040,000
26/11/2021 186,000 -0.10 ▼ -0.05 186,000 186,000 183,100 1,140 212,040,000
25/11/2021 186,000 1.70 ▲ 0.91 184,300 186,500 183,200 1,170 217,620,000
24/11/2021 184,300 4.30 ▲ 2.33 180,000 184,500 179,900 2,030 374,129,000
23/11/2021 180,000 -2.80 ▼ -1.56 182,800 182,400 172,100 1,770 318,600,000
22/11/2021 182,800 -3.30 ▼ -1.81 186,100 184,000 182,000 850 155,380,000
19/11/2021 186,100 -0.40 ▼ -0.21 186,500 187,000 184,100 610 113,521,000
18/11/2021 186,500 -1.20 ▼ -0.64 187,700 187,000 186,000 800 149,200,000
17/11/2021 187,700 -0.30 ▼ -0.16 188,000 188,000 185,000 1,640 307,828,000
16/11/2021 188,000 1.50 ▲ 0.80 186,500 189,000 186,500 890 167,320,000
15/11/2021 186,500 -1.90 ▼ -1.02 188,400 188,100 186,300 1,580 294,670,000
14/11/2021 188,400 -0.60 ▼ -0.32 189,000 188,500 185,000 430 81,012,000
12/11/2021 188,400 -0.60 ▼ -0.32 189,000 188,500 185,000 430 81,012,000
11/11/2021 189,000 -0.50 ▼ -0.26 189,500 189,500 186,000 1,760 332,640,000
10/11/2021 189,500 -0.40 ▼ -0.21 189,900 189,900 187,100 950 180,025,000
09/11/2021 189,900 -0.10 ▼ -0.05 189,900 190,000 187,900 2,580 489,942,000
08/11/2021 189,900 -2.60 ▼ -1.37 192,500 192,500 188,000 1,660 315,234,000
07/11/2021 192,500 5.50 ▲ 2.86 187,000 192,500 186,100 2,810 540,925,000
05/11/2021 192,500 5.50 ▲ 2.86 187,000 192,500 186,100 2,810 540,925,000
04/11/2021 187,800 -0.10 ▼ -0.05 187,900 190,000 186,800 1,400 262,920,000
03/11/2021 187,800 -0.10 ▼ -0.05 187,900 190,000 186,800 1,400 262,920,000
02/11/2021 187,900 -3.10 ▼ -1.65 191,000 190,900 186,400 4,810 903,799,000
01/11/2021 191,000 -5.00 ▼ -2.62 196,000 196,000 187,000 6,180 1,180,380,000
31/10/2021 196,000 -3.90 ▼ -1.99 199,900 200,000 194,200 2,500 490,000,000
29/10/2021 196,000 -3.90 ▼ -1.99 199,900 200,000 194,200 2,500 490,000,000
28/10/2021 199,900 0.10 ▲ 0.05 199,800 202,000 197,600 900 179,910,000
27/10/2021 199,800 4.00 ▲ 2.00 195,800 199,800 193,000 3,600 719,280,000
26/10/2021 195,800 -0.10 ▼ -0.05 195,900 195,800 194,000 370 72,446,000
25/10/2021 195,900 -0.70 ▼ -0.36 196,600 196,100 194,000 1,560 305,604,000
23/10/2021 196,600 -0.90 ▼ -0.46 197,500 197,400 195,500 710 139,586,000
22/10/2021 196,600 -0.90 ▼ -0.46 197,500 197,400 195,500 710 139,586,000
21/10/2021 197,500 -0.50 ▼ -0.25 198,000 199,000 193,000 2,510 495,725,000
20/10/2021 198,000 -4.90 ▼ -2.47 202,900 202,900 198,000 1,630 322,740,000
19/10/2021 202,900 -4.00 ▼ -1.97 206,900 206,800 201,000 1,880 381,452,000
18/10/2021 206,900 -3.10 ▼ -1.50 210,000 210,000 203,900 2,220 459,318,000
16/10/2021 210,000 3.10 ▲ 1.48 206,900 210,000 205,200 970 203,700,000
15/10/2021 210,000 3.10 ▲ 1.48 206,900 210,000 205,200 970 203,700,000
14/10/2021 206,900 -0.10 ▼ -0.05 207,000 210,000 205,400 2,470 511,043,000
13/10/2021 207,000 -2.60 ▼ -1.26 209,600 210,900 207,000 1,390 287,730,000
12/10/2021 209,600 -2.20 ▼ -1.05 211,800 211,800 209,500 2,470 517,712,000
11/10/2021 211,800 2.30 ▲ 1.09 209,500 213,000 208,000 3,760 796,368,000
08/10/2021 209,500 0.40 ▲ 0.19 209,100 212,000 209,500 2,450 513,275,000
07/10/2021 209,100 -1.80 ▼ -0.86 210,900 211,000 209,000 1,340 280,194,000
06/10/2021 210,900 -0.10 ▼ -0.05 211,000 214,000 203,200 1,730 364,857,000
05/10/2021 211,000 -1.00 ▼ -0.47 212,000 211,700 208,900 760 160,360,000
04/10/2021 212,000 1.00 ▲ 0.47 211,000 212,000 208,000 1,460 309,520,000
01/10/2021 211,000 8.10 ▲ 3.84 202,900 213,000 200,000 8,880 1,873,680,000
30/09/2021 202,900 1.90 ▲ 0.94 201,000 203,900 200,500 2,190 444,351,000
29/09/2021 201,000 4.50 ▲ 2.24 196,500 202,000 195,000 1,790 359,790,000
28/09/2021 196,500 -0.60 ▼ -0.31 197,100 196,900 192,300 1,930 379,245,000
27/09/2021 197,100 -0.90 ▼ -0.46 198,000 205,000 195,200 2,820 555,822,000
26/09/2021 198,000 -2.00 ▼ -1.01 200,000 200,000 197,000 2,300 455,400,000
24/09/2021 198,000 -2.00 ▼ -1.01 200,000 200,000 197,000 2,300 455,400,000
23/09/2021 200,000 -3.00 ▼ -1.50 203,000 205,000 199,000 1,600 320,000,000
22/09/2021 203,000 -0.90 ▼ -0.44 203,900 205,000 199,000 890 180,670,000
21/09/2021 203,900 -1.90 ▼ -0.93 205,800 203,900 195,000 5,190 1,058,241,000
20/09/2021 205,800 5.80 ▲ 2.82 200,000 209,000 201,000 5,090 1,047,522,000
17/09/2021 200,000 4.00 ▲ 2.00 196,000 200,000 192,100 4,960 992,000,000
16/09/2021 196,000 1.50 ▲ 0.77 194,500 197,300 193,000 1,780 348,880,000
15/09/2021 194,500 -0.50 ▼ -0.26 195,000 194,500 192,500 1,480 287,860,000
14/09/2021 195,000 -0.40 ▼ -0.21 195,400 198,000 190,100 3,310 645,450,000
13/09/2021 195,400 7.90 ▲ 4.04 187,500 195,800 188,800 6,370 1,244,698,000
11/09/2021 187,500 6.50 ▲ 3.47 181,000 189,000 180,000 3,650 684,375,000
10/09/2021 187,500 6.50 ▲ 3.47 181,000 189,000 180,000 3,650 684,375,000
09/09/2021 181,000 4.00 ▲ 2.21 177,000 182,000 175,200 4,500 814,500,000
08/09/2021 177,000 -0.50 ▼ -0.28 177,500 177,600 176,000 1,280 226,560,000
07/09/2021 177,500 -2.30 ▼ -1.30 179,800 179,800 177,500 980 173,950,000
06/09/2021 179,800 6.80 ▲ 3.78 173,000 179,900 172,800 3,750 674,250,000
05/09/2021 169,600 -0.90 ▼ -0.53 170,500 172,000 166,000 2,910 493,536,000
03/09/2021 168,500 -2.00 ▼ -1.19 170,500 172,000 166,000 5,380 906,530,000
01/09/2021 173,000 -1.00 ▼ -0.58 174,000 175,000 172,500 3,460 598,580,000
31/08/2021 174,000 -0.90 ▼ -0.52 174,900 175,500 174,000 1,350 234,900,000
30/08/2021 174,900 3.70 ▲ 2.12 171,200 175,900 171,000 2,810 491,469,000
27/08/2021 171,200 0.20 ▲ 0.12 171,000 172,100 169,400 1,540 263,648,000
26/08/2021 171,000 1.90 ▲ 1.11 169,100 171,500 169,000 1,740 297,540,000
25/08/2021 169,100 -2.90 ▼ -1.71 172,000 171,700 168,500 3,570 603,687,000
24/08/2021 172,000 0.30 ▲ 0.17 171,700 172,000 169,000 2,040 350,880,000
23/08/2021 171,700 -4.90 ▼ -2.85 176,600 175,800 171,700 3,950 678,215,000
20/08/2021 176,600 -1.90 ▼ -1.08 178,500 179,900 172,000 4,910 867,106,000
19/08/2021 178,500 1.70 ▲ 0.95 176,800 178,500 176,800 3,120 556,920,000
18/08/2021 176,800 1.80 ▲ 1.02 175,000 177,700 173,500 2,640 466,752,000
17/08/2021 175,000 1.00 ▲ 0.57 175,000 176,100 174,800 3,110 544,250,000
16/08/2021 175,000 -2.70 ▼ -1.54 177,700 177,800 174,500 4,170 729,750,000
13/08/2021 177,700 -0.90 ▼ -0.51 178,600 178,600 174,100 3,390 602,403,000
12/08/2021 178,600 -3.00 ▼ -1.68 181,600 182,800 176,100 3,020 539,372,000
11/08/2021 181,600 5.60 ▲ 3.08 176,000 186,900 178,800 5,900 1,071,440,000
10/08/2021 176,000 7.00 ▲ 3.98 169,000 176,000 168,500 7,070 1,244,320,000
09/08/2021 169,000 -0.50 ▼ -0.30 169,500 170,000 168,500 3,470 586,430,000
06/08/2021 169,500 -0.10 ▼ -0.06 169,600 170,700 169,000 2,980 505,110,000
05/08/2021 169,600 1.20 ▲ 0.71 168,400 171,000 168,000 2,910 493,536,000
04/08/2021 168,400 -0.10 ▼ -0.06 168,500 169,900 168,400 3,650 614,660,000
03/08/2021 168,500 -2.00 ▼ -1.19 170,500 172,000 166,000 5,380 906,530,000
02/08/2021 170,500 -2.50 ▼ -1.47 173,000 172,700 170,000 4,550 775,775,000
30/07/2021 173,000 0.10 ▲ 0.06 172,900 174,000 171,000 1,670 288,910,000
29/07/2021 172,900 -0.40 ▼ -0.23 173,300 174,000 171,500 1,570 271,453,000
28/07/2021 173,300 2.00 ▲ 1.15 171,300 175,000 170,500 2,530 438,449,000
27/07/2021 171,300 3.30 ▲ 1.93 168,000 172,900 168,000 2,760 472,788,000
26/07/2021 168,000 -0.50 ▼ -0.30 168,500 168,500 166,000 1,740 292,320,000
23/07/2021 168,500 -3.90 ▼ -2.31 172,400 172,900 168,500 3,160 532,460,000
21/07/2021 172,500 5.40 ▲ 3.13 167,100 175,500 167,100 2,010 346,725,000
20/07/2021 167,100 2.30 ▲ 1.38 164,800 167,100 162,800 1,400 233,940,000
19/07/2021 164,800 -4.20 ▼ -2.55 169,000 168,500 164,000 2,960 487,808,000
17/07/2021 169,000 -2.00 ▼ -1.18 171,000 172,200 169,000 1,400 236,600,000
16/07/2021 169,000 -2.00 ▼ -1.18 171,000 172,200 169,000 1,400 236,600,000
15/07/2021 171,000 1.00 ▲ 0.58 170,000 171,000 168,000 4,160 711,360,000
14/07/2021 170,000 -2.00 ▼ -1.18 172,000 174,500 168,000 2,590 440,300,000
13/07/2021 172,000 -0.10 ▼ -0.06 172,000 175,000 169,000 2,520 433,440,000
12/07/2021 172,000 -12.00 ▼ -6.98 184,000 180,000 171,200 6,950 1,195,400,000
09/07/2021 184,000 -6.50 ▼ -3.53 190,500 189,000 181,100 3,890 715,760,000
08/07/2021 190,500 -0.50 ▼ -0.26 191,000 193,000 187,000 4,230 805,815,000
07/07/2021 191,000 -2.60 ▼ -1.36 193,600 193,500 189,400 6,590 1,258,690,000
06/07/2021 193,600 -5.40 ▼ -2.79 199,000 200,000 193,600 3,510 679,536,000
05/07/2021 199,000 -3.00 ▼ -1.51 202,000 201,800 199,000 3,730 742,270,000
02/07/2021 202,000 4.00 ▲ 1.98 198,000 202,000 198,000 2,770 559,540,000
01/07/2021 198,000 -4.60 ▼ -2.32 202,600 199,900 196,800 2,490 493,020,000
30/06/2021 202,600 -2.80 ▼ -1.38 205,400 205,400 198,000 3,900 790,140,000
29/06/2021 205,400 1.10 ▲ 0.54 204,300 206,000 204,000 3,880 796,952,000
28/06/2021 204,300 8.40 ▲ 4.11 195,900 209,600 204,000 5,780 1,180,854,000
25/06/2021 195,900 -2.00 ▼ -1.02 197,900 198,300 193,500 2,040 399,636,000
24/06/2021 197,900 -1.10 ▼ -0.56 199,000 202,000 195,200 1,490 294,871,000
23/06/2021 199,000 -3.00 ▼ -1.51 202,000 205,000 198,000 2,790 555,210,000
22/06/2021 202,000 7.20 ▲ 3.56 194,800 202,200 194,900 5,670 1,145,340,000
21/06/2021 194,800 0.50 ▲ 0.26 193,000 199,500 192,100 2,620 510,376,000
18/06/2021 193,000 -1.30 ▼ -0.67 194,300 194,400 192,000 2,410 465,130,000
17/06/2021 194,300 -1.20 ▼ -0.62 194,300 194,900 192,500 2,220 431,346,000
16/06/2021 194,300 -4.70 ▼ -2.42 199,000 198,900 193,800 5,020 975,386,000
15/06/2021 199,800 -0.20 ▼ -0.10 200,000 200,100 199,800 540 107,892,000
14/06/2021 200,000 -3.00 ▼ -1.50 203,000 203,100 198,500 4,540 908,000,000
11/06/2021 203,000 4.20 ▲ 2.07 198,800 203,500 198,800 4,900 994,700,000
10/06/2021 198,800 -3.70 ▼ -1.86 202,500 203,000 198,800 2,280 453,264,000
09/06/2021 202,500 4.00 ▲ 1.98 198,500 204,000 192,000 3,510 710,775,000
08/06/2021 198,500 -14.50 ▼ -7.30 213,000 210,000 198,100 11,700 2,322,450,000
07/06/2021 213,000 -16.00 ▼ -7.51 229,000 227,000 213,000 9,710 2,068,230,000
04/06/2021 229,000 2.00 ▲ 0.87 227,000 230,000 225,000 1,660 380,140,000
03/06/2021 227,000 2.00 ▲ 0.88 225,000 228,000 223,000 2,530 574,310,000
02/06/2021 225,000 1.30 ▲ 0.58 223,700 225,000 223,700 1,480 333,000,000
01/06/2021 223,700 -3.30 ▼ -1.48 227,000 225,000 223,700 1,700 380,290,000
31/05/2021 227,000 -0.70 ▼ -0.31 226,900 229,200 223,500 1,320 299,640,000
28/05/2021 226,900 4.00 ▲ 1.76 222,900 226,900 219,000 2,890 655,741,000
27/05/2021 222,900 -3.10 ▼ -1.39 226,000 226,000 222,000 1,370 305,373,000
26/05/2021 226,000 -1.30 ▼ -0.58 226,000 229,000 224,100 1,810 409,060,000
25/05/2021 226,000 -1.00 ▼ -0.44 227,000 228,100 225,100 1,000 226,000,000
24/05/2021 227,000 -5.00 ▼ -2.20 232,000 232,000 215,800 2,580 585,660,000
23/05/2021 232,000 -0.90 ▼ -0.39 232,900 235,000 230,600 660 153,120,000
21/05/2021 232,000 -0.90 ▼ -0.39 232,900 235,000 230,600 660 153,120,000
20/05/2021 232,900 -6.10 ▼ -2.62 239,000 239,000 229,000 930 216,597,000
19/05/2021 239,000 -1.00 ▼ -0.42 240,000 240,000 234,500 1,700 406,300,000
18/05/2021 240,000 -1.90 ▼ -0.79 241,900 247,900 238,400 2,240 537,600,000
17/05/2021 241,900 9.90 ▲ 4.09 232,000 247,500 238,000 4,110 994,209,000
16/05/2021 232,000 8.10 ▲ 3.49 223,900 239,000 222,000 2,580 598,560,000
14/05/2021 232,000 8.10 ▲ 3.49 223,900 239,000 222,000 2,580 598,560,000
13/05/2021 223,900 -2.00 ▼ -0.89 225,900 225,000 221,700 860 192,554,000
12/05/2021 225,900 1.90 ▲ 0.84 224,000 226,000 221,000 2,180 492,462,000
11/05/2021 224,000 4.00 ▲ 1.79 220,000 224,000 218,000 2,160 483,840,000
10/05/2021 220,000 -4.20 ▼ -1.91 224,200 223,000 217,000 3,870 851,400,000
09/05/2021 224,200 -0.80 ▼ -0.36 225,000 224,200 220,600 2,200 493,240,000
07/05/2021 224,200 -0.80 ▼ -0.36 225,000 224,200 220,600 2,200 493,240,000
06/05/2021 225,000 -0.40 ▼ -0.18 225,400 226,000 224,000 1,710 384,750,000
05/05/2021 225,400 -3.60 ▼ -1.60 229,000 229,200 225,000 2,370 534,198,000
04/05/2021 229,000 0.20 ▲ 0.09 228,800 229,100 222,100 1,260 288,540,000
03/05/2021 237,500 15.50 ▲ 6.53 222,000 237,500 237,500 50 11,875,000
30/04/2021 228,800 3.80 ▲ 1.66 225,000 229,100 225,000 2,080 475,904,000
29/04/2021 228,800 3.80 ▲ 1.66 225,000 229,100 225,000 2,080 475,904,000
28/04/2021 225,000 1.00 ▲ 0.44 224,000 227,400 223,400 1,990 447,750,000
27/04/2021 224,000 -2.00 ▼ -0.89 226,000 225,200 220,700 1,930 432,320,000
26/04/2021 226,000 -9.00 ▼ -3.98 235,000 235,000 224,900 4,830 1,091,580,000
23/04/2021 235,000 -3.00 ▼ -1.28 238,000 238,000 231,600 2,430 571,050,000
22/04/2021 238,000 0.90 ▲ 0.38 238,000 250,000 238,000 3,680 875,840,000
20/04/2021 238,000 -1.50 ▼ -0.63 239,500 250,000 234,000 1,270 302,260,000
19/04/2021 239,500 15.60 ▲ 6.51 223,900 239,500 223,900 5,260 1,259,770,000
16/04/2021 223,900 -3.50 ▼ -1.56 227,400 227,400 221,000 1,140 255,246,000
15/04/2021 227,400 -2.60 ▼ -1.14 230,000 230,000 223,000 980 222,852,000
14/04/2021 230,000 5.10 ▲ 2.22 224,900 230,000 224,100 1,240 285,200,000
13/04/2021 224,900 -5.10 ▼ -2.27 230,000 227,600 220,000 1,160 260,884,000
12/04/2021 230,000 7.50 ▲ 3.26 222,500 235,000 222,500 1,950 448,500,000
09/04/2021 222,500 5.10 ▲ 2.29 217,400 225,000 217,400 1,760 391,600,000
08/04/2021 217,400 -0.10 ▼ -0.05 217,500 222,000 217,400 1,170 254,358,000
07/04/2021 217,500 -0.60 ▼ -0.28 218,100 220,000 216,100 1,860 404,550,000
06/04/2021 218,100 -1.60 ▼ -0.73 219,700 224,000 218,100 1,860 405,666,000
05/04/2021 219,700 -1.30 ▼ -0.59 221,000 225,000 219,600 2,770 608,569,000
02/04/2021 221,000 -1.00 ▼ -0.45 222,000 225,000 220,500 2,630 581,230,000
01/04/2021 222,000 0.50 ▲ 0.23 222,000 228,000 220,000 1,750 388,500,000
31/03/2021 222,000 -5.70 ▼ -2.57 227,700 228,900 222,000 1,460 324,120,000
30/03/2021 227,700 2.70 ▲ 1.19 225,000 230,000 223,000 1,440 327,888,000
29/03/2021 225,000 3.50 ▲ 1.56 221,500 227,900 221,500 1,840 414,000,000
26/03/2021 221,500 -0.60 ▼ -0.27 222,100 223,000 213,000 2,970 657,855,000
25/03/2021 222,100 -3.80 ▼ -1.71 225,900 227,000 220,000 700 155,470,000
24/03/2021 225,900 -1.90 ▼ -0.84 227,800 231,000 218,000 2,240 506,016,000
23/03/2021 227,800 -3.20 ▼ -1.40 231,000 230,900 227,000 2,440 555,832,000
22/03/2021 231,000 -3.00 ▼ -1.30 234,000 233,000 228,000 2,740 632,940,000
19/03/2021 234,000 -0.40 ▼ -0.17 234,400 237,000 230,200 1,550 362,700,000
18/03/2021 234,400 0.40 ▲ 0.17 234,000 235,000 230,100 1,060 248,464,000
17/03/2021 234,000 9.00 ▲ 3.85 225,000 236,000 223,100 1,820 425,880,000
16/03/2021 225,000 0.50 ▲ 0.22 224,500 225,000 221,400 2,370 533,250,000
15/03/2021 224,500 -4.00 ▼ -1.78 228,500 228,500 221,000 3,300 740,850,000
12/03/2021 228,500 -3.70 ▼ -1.62 232,200 232,900 228,400 2,970 678,645,000
11/03/2021 232,200 -2.30 ▼ -0.99 234,500 236,000 230,000 1,610 373,842,000
10/03/2021 234,500 0.10 ▲ 0.04 234,400 236,200 229,100 2,170 508,865,000
09/03/2021 234,400 6.00 ▲ 2.56 228,400 242,000 228,400 3,780 886,032,000
08/03/2021 228,400 14.90 ▲ 6.52 213,500 228,400 214,000 5,700 1,301,880,000
05/03/2021 213,500 -2.50 ▼ -1.17 216,000 216,000 210,200 2,350 501,725,000
04/03/2021 216,000 4.40 ▲ 2.04 211,600 224,000 208,300 3,110 671,760,000
03/03/2021 211,600 -3.60 ▼ -1.70 215,200 215,000 209,000 4,180 884,488,000
02/03/2021 215,200 0.90 ▲ 0.42 214,300 227,000 213,000 6,760 1,454,752,000
01/03/2021 214,300 14.00 ▲ 6.53 200,300 214,300 205,000 5,440 1,165,792,000
26/02/2021 200,300 13.10 ▲ 6.54 187,200 200,300 190,000 14,940 2,992,482,000
25/02/2021 187,200 12.20 ▲ 6.52 175,000 187,200 177,000 6,100 1,141,920,000
24/02/2021 175,000 -3.00 ▼ -1.71 178,000 177,900 172,000 3,830 670,250,000
23/02/2021 178,000 3.50 ▲ 1.97 174,500 178,000 173,000 1,720 306,160,000
22/02/2021 174,500 0.10 ▲ 0.06 174,500 180,000 174,000 2,050 357,725,000
19/02/2021 174,500 -0.50 ▼ -0.29 175,000 180,000 174,500 2,250 392,625,000
18/02/2021 175,000 8.10 ▲ 4.63 166,900 178,500 168,000 5,780 1,011,500,000
17/02/2021 166,900 10.90 ▲ 6.53 156,000 166,900 158,200 2,550 425,595,000
09/02/2021 156,000 3.00 ▲ 1.92 153,000 158,000 152,100 1,860 290,160,000
08/02/2021 153,000 -4.30 ▼ -2.81 157,300 157,500 152,000 1,710 261,630,000
07/02/2021 157,300 -2.70 ▼ -1.72 160,000 161,000 156,100 2,140 336,622,000
05/02/2021 157,300 -2.70 ▼ -1.72 160,000 161,000 156,100 2,140 336,622,000
05/01/2021 141,600 2.10 ▲ 1.48 139,500 141,600 139,500 2,280 322,848,000
04/01/2021 139,500 1.60 ▲ 1.15 137,900 139,500 137,900 2,260 315,270,000
31/12/2020 137,900 0.40 ▲ 0.29 137,500 138,000 135,500 5,550 765,345,000
30/12/2020 137,500 1.40 ▲ 1.02 136,100 138,800 136,100 8,830 1,214,125,000
29/12/2020 136,100 4.10 ▲ 3.01 132,000 139,800 127,100 3,292 448,041,200
28/12/2020 132,000 0.40 ▲ 0.30 131,600 133,100 131,400 822 108,504,000
27/12/2020 131,600 4.50 ▲ 3.42 127,100 134,400 127,100 2,523 332,026,800
25/12/2020 131,600 4.50 ▲ 3.42 127,100 134,400 127,100 2,523 332,026,800
24/12/2020 127,100 -0.50 ▼ -0.39 127,600 129,100 126,500 559 71,048,900
23/12/2020 127,600 -1.90 ▼ -1.49 129,500 129,400 126,000 1,423 181,574,800
22/12/2020 129,500 0.50 ▲ 0.39 129,000 129,500 128,200 271 35,094,500
21/12/2020 129,000 -0.90 ▼ -0.70 129,900 129,900 127,500 575 74,175,000
20/12/2020 129,900 0.90 ▲ 0.69 129,000 129,900 127,000 1,402 182,119,800
18/12/2020 129,900 0.90 ▲ 0.69 129,000 129,900 127,000 1,402 182,119,800
17/12/2020 129,000 -1.80 ▼ -1.40 130,800 131,500 129,000 1,060 136,740,000
16/12/2020 130,800 -2.20 ▼ -1.68 133,000 132,900 130,500 1,208 158,006,400
15/12/2020 133,000 0.00 ■■ 0.00 133,000 133,000 130,500 572 76,076,000
14/12/2020 133,000 -1.00 ▼ -0.75 134,000 133,500 132,500 1,046 139,118,000
13/12/2020 134,000 2.80 ▲ 2.09 131,200 134,700 131,000 2,553 342,102,000
11/12/2020 134,000 2.80 ▲ 2.09 131,200 134,700 131,000 2,553 342,102,000
10/12/2020 131,200 -2.70 ▼ -2.06 133,900 133,900 131,000 1,597 209,526,400
09/12/2020 133,900 0.40 ▲ 0.30 133,500 134,000 132,200 842 112,743,800
08/12/2020 133,500 1.40 ▲ 1.05 132,100 133,500 132,000 722 96,387,000
07/12/2020 132,100 4.20 ▲ 3.18 127,900 136,800 127,900 2,368 312,812,800
04/12/2020 127,000 -1.00 ▼ -0.79 128,000 128,000 127,000 1,900 241,300,000
03/12/2020 128,000 2.00 ▲ 1.56 126,000 128,000 125,500 2,232 285,696,000
02/12/2020 126,000 -0.80 ▼ -0.63 126,800 126,800 125,900 1,378 173,628,000
01/12/2020 126,800 -0.90 ▼ -0.71 127,700 126,900 126,000 875 110,950,000
30/11/2020 127,700 -0.10 ▼ -0.08 127,800 127,800 126,600 4,350 555,495,000
29/11/2020 127,800 -1.50 ▼ -1.17 127,800 127,900 126,100 6,420 820,476,000
27/11/2020 127,800 -1.50 ▼ -1.17 127,800 127,900 126,100 6,420 820,476,000
26/11/2020 127,800 0.30 ▲ 0.23 127,500 127,900 127,500 2,330 297,774,000
25/11/2020 127,500 -1.50 ▼ -1.18 129,000 128,000 127,500 9,770 1,245,675,000
24/11/2020 129,000 1.90 ▲ 1.47 127,100 129,000 127,000 3,590 463,110,000
23/11/2020 127,100 0.70 ▲ 0.55 126,400 127,100 126,000 3,660 465,186,000
22/11/2020 126,400 -1.40 ▼ -1.11 127,800 127,700 126,400 1,477 186,692,800
20/11/2020 126,400 -1.40 ▼ -1.11 127,800 127,700 126,400 1,477 186,692,800
19/11/2020 127,800 -1.20 ▼ -0.94 129,000 129,000 127,000 347 44,346,600
18/11/2020 129,000 1.40 ▲ 1.09 127,600 132,000 127,000 12,920 1,666,680,000
17/11/2020 127,600 0.00 ■■ 0.00 127,600 128,000 126,000 1,031 131,555,600
16/11/2020 127,600 -1.40 ▼ -1.10 129,000 129,000 127,500 441 56,271,600
13/11/2020 129,000 0.00 ■■ 0.00 129,000 129,000 127,000 564 72,756,000
12/11/2020 129,000 0.50 ▲ 0.39 128,500 129,900 127,600 672 86,688,000
11/11/2020 128,500 -2.90 ▼ -2.26 131,400 131,600 128,200 1,011 129,913,500
10/11/2020 131,400 -0.10 ▼ -0.08 131,500 131,500 126,500 799 104,988,600
09/11/2020 131,500 0.00 ■■ 0.00 131,500 131,500 130,200 1,102 144,913,000
08/11/2020 131,500 4.50 ▲ 3.42 127,000 132,000 128,000 2,985 392,527,500
06/11/2020 131,500 4.50 ▲ 3.42 127,000 132,000 128,000 2,985 392,527,500
05/11/2020 127,000 -0.90 ▼ -0.71 127,900 127,000 125,500 421 53,467,000
04/11/2020 127,900 3.40 ▲ 2.66 124,500 127,900 123,100 1,120 143,248,000
03/11/2020 124,500 -0.50 ▼ -0.40 125,000 126,900 123,100 477 59,386,500
02/11/2020 125,000 -0.90 ▼ -0.72 125,900 127,000 123,100 610 76,250,000
30/10/2020 125,900 1.00 ▲ 0.79 124,900 126,000 123,000 960 120,864,000
29/10/2020 124,900 1.10 ▲ 0.88 123,800 124,900 123,000 272 33,972,800
28/10/2020 123,800 -1.20 ▼ -0.97 125,000 128,000 123,800 1,455 180,129,000
27/10/2020 125,000 -1.00 ▼ -0.80 126,000 126,000 123,700 1,509 188,625,000
26/10/2020 126,000 -1.40 ▼ -1.11 127,400 127,400 124,000 1,421 179,046,000
23/10/2020 127,400 1.40 ▲ 1.10 126,000 128,500 127,000 1,084 138,101,600
22/10/2020 126,000 4.10 ▲ 3.25 121,900 130,000 125,000 1,415 178,290,000
21/10/2020 121,900 7.90 ▲ 6.48 114,000 121,900 117,500 5,044 614,863,600
20/10/2020 114,000 -1.00 ▼ -0.88 115,000 115,000 113,000 863 98,382,000
19/10/2020 115,000 0.70 ▲ 0.61 114,300 115,000 108,000 748 86,020,000
17/10/2020 114,300 1.40 ▲ 1.22 112,900 114,300 113,000 1,241 141,846,300
16/10/2020 114,300 1.40 ▲ 1.22 112,900 114,300 113,000 1,241 141,846,300
15/10/2020 112,900 1.40 ▲ 1.24 111,500 113,000 111,500 9,340 1,054,486,000
14/10/2020 111,500 0.50 ▲ 0.45 111,000 114,100 111,000 952 106,148,000
13/10/2020 111,000 3.50 ▲ 3.15 107,500 111,000 108,100 790 87,690,000
12/10/2020 107,500 -3.10 ▼ -2.88 110,600 112,500 107,400 584 62,780,000
11/10/2020 110,600 -1.20 ▼ -1.08 111,800 112,000 110,000 72 7,963,200
09/10/2020 110,600 -1.20 ▼ -1.08 111,800 112,000 110,000 72 7,963,200
08/10/2020 111,800 0.40 ▲ 0.36 111,400 111,800 108,500 366 40,918,800
07/10/2020 111,400 7.20 ▲ 6.46 104,200 111,400 104,200 3,933 438,136,200
06/10/2020 104,200 0.60 ▲ 0.58 103,600 105,800 103,700 1,649 171,825,800
05/10/2020 103,600 0.20 ▲ 0.19 103,400 105,700 103,500 1,188 123,076,800
04/10/2020 103,400 -0.10 ▼ -0.10 103,500 104,500 102,000 431 44,565,400
02/10/2020 103,400 -0.10 ▼ -0.10 103,500 104,500 102,000 431 44,565,400
01/10/2020 103,500 -0.30 ▼ -0.29 103,800 103,800 101,200 635 65,722,500
30/09/2020 103,800 1.80 ▲ 1.73 102,000 103,800 102,000 151 15,673,800
29/09/2020 102,000 -1.20 ▼ -1.18 103,200 104,000 100,800 754 76,908,000
28/09/2020 103,200 0.10 ▲ 0.10 103,100 104,500 100,300 331 34,159,200
25/09/2020 103,100 -0.90 ▼ -0.87 104,000 104,000 100,000 334 34,435,400
24/09/2020 104,000 0.80 ▲ 0.77 103,200 104,500 100,100 348 36,192,000
23/09/2020 103,200 -1.30 ▼ -1.26 104,500 104,500 103,000 407 42,002,400
22/09/2020 104,500 1.30 ▲ 1.24 103,200 104,500 103,200 291 30,409,500
21/09/2020 103,200 -0.60 ▼ -0.58 103,800 105,000 103,200 760 78,432,000
18/09/2020 103,800 -1.10 ▼ -1.06 104,900 104,900 103,800 737 76,500,600
17/09/2020 104,900 0.00 ■■ 0.00 104,900 105,500 103,700 93 9,755,700
16/09/2020 104,900 0.10 ▲ 0.10 104,800 105,100 103,000 1,333 139,831,700
15/09/2020 104,800 -0.20 ▼ -0.19 105,000 105,000 104,200 316 33,116,800
14/09/2020 105,000 3.80 ▲ 3.62 101,200 105,000 101,500 1,260 132,300,000
11/09/2020 101,200 0.10 ▲ 0.10 101,100 101,500 100,100 348 35,217,600
10/09/2020 101,100 0.00 ■■ 0.00 101,100 101,900 100,400 288 29,116,800
09/09/2020 101,100 0.20 ▲ 0.20 100,900 102,500 95,000 9,900 1,000,890,000
08/09/2020 100,900 -1.30 ▼ -1.29 102,200 101,100 100,000 50 5,045,000
07/09/2020 102,200 0.50 ▲ 0.49 101,700 103,500 101,000 1,207 123,355,400
06/09/2020 101,700 -0.30 ▼ -0.29 102,000 102,000 101,500 548 55,731,600
04/09/2020 101,700 -0.30 ▼ -0.29 102,000 102,000 101,500 548 55,731,600
03/09/2020 102,000 0.50 ▲ 0.49 101,500 102,500 101,400 1,228 125,256,000
02/09/2020 101,500 -0.50 ▼ -0.49 102,000 102,500 101,500 1,031 104,646,500
01/09/2020 101,500 -0.50 ▼ -0.49 102,000 102,500 101,500 1,031 104,646,500
31/08/2020 102,000 -0.90 ▼ -0.88 102,900 105,000 102,000 370 37,740,000
28/08/2020 102,900 1.40 ▲ 1.36 101,500 103,000 101,000 655 67,399,500
27/08/2020 101,500 0.30 ▲ 0.30 101,200 102,000 100,000 575 58,362,500
26/08/2020 101,200 -1.70 ▼ -1.68 102,900 102,100 100,100 1,060 107,272,000
25/08/2020 102,900 -0.10 ▼ -0.10 103,000 103,400 101,600 872 89,728,800
24/08/2020 103,000 0.40 ▲ 0.39 102,600 105,700 102,600 1,314 135,342,000
21/08/2020 102,600 2.80 ▲ 2.73 99,800 104,000 99,800 1,930 198,018,000
20/08/2020 99,800 0.80 ▲ 0.80 99,000 99,800 98,000 810 80,838,000
19/08/2020 99,000 4.00 ▲ 4.04 95,000 100,000 94,900 2,148 212,652,000
18/08/2020 95,000 2.60 ▲ 2.74 92,400 95,200 90,000 1,458 138,510,000
17/08/2020 92,400 -1.40 ▼ -1.52 93,800 93,800 91,000 737 68,098,800
14/08/2020 93,800 0.30 ▲ 0.32 93,500 94,500 92,500 718 67,348,400
13/08/2020 93,500 -1.00 ▼ -1.07 94,500 94,900 93,000 687 64,234,500
12/08/2020 94,500 -0.30 ▼ -0.32 94,800 94,500 92,000 735 69,457,500
11/08/2020 94,800 2.90 ▲ 3.06 91,900 95,000 91,900 2,083 197,468,400
10/08/2020 91,900 3.80 ▲ 4.13 88,100 92,100 88,200 3,772 346,646,800
07/08/2020 88,100 -1.40 ▼ -1.59 89,500 90,000 88,100 607 53,476,700
06/08/2020 89,500 4.00 ▲ 4.47 85,500 89,500 85,200 2,965 265,367,500
05/08/2020 85,500 0.20 ▲ 0.23 85,300 85,500 84,500 642 54,891,000
04/08/2020 85,300 0.50 ▲ 0.59 84,800 86,200 84,900 1,136 96,900,800
03/08/2020 84,800 3.90 ▲ 4.60 80,900 85,000 81,000 4,018 340,726,400
31/07/2020 80,900 1.60 ▲ 1.98 79,300 81,000 79,000 2,716 219,724,400
30/07/2020 79,300 -2.50 ▼ -3.15 81,800 82,500 79,300 73 5,788,900
29/07/2020 81,800 -1.20 ▼ -1.47 83,000 81,800 78,800 2,555 208,999,000
28/07/2020 83,000 3.50 ▲ 4.22 79,500 85,000 78,500 2,412 200,196,000
27/07/2020 79,500 -1.70 ▼ -2.14 81,200 81,000 77,100 6,000 477,000,000
24/07/2020 81,200 -3.70 ▼ -4.56 84,900 84,900 79,000 1,732 140,638,400
23/07/2020 84,900 -0.40 ▼ -0.47 85,300 85,400 84,900 1,076 91,352,400
22/07/2020 85,300 -0.30 ▼ -0.35 85,600 86,500 85,300 2,330 198,749,000
21/07/2020 85,600 1.70 ▲ 1.99 83,900 86,500 84,600 2,059 176,250,400
20/07/2020 83,900 3.10 ▲ 3.69 80,800 85,800 83,100 2,150 180,385,000
19/07/2020 80,800 0.30 ▲ 0.37 80,500 80,800 80,500 542 43,793,600
17/07/2020 80,800 0.30 ▲ 0.37 80,500 80,800 80,500 542 43,793,600
16/07/2020 80,500 0.30 ▲ 0.37 80,200 80,500 79,900 1,734 139,587,000
15/07/2020 80,200 2.20 ▲ 2.74 78,000 81,000 79,000 1,343 107,708,600
14/07/2020 78,000 2.90 ▲ 3.72 75,100 78,000 75,200 1,099 85,722,000
13/07/2020 75,100 0.00 ■■ 0.00 75,100 75,900 75,000 504 37,850,400
12/07/2020 75,100 0.10 ▲ 0.13 75,000 75,100 74,800 618 46,411,800
10/07/2020 75,100 0.10 ▲ 0.13 75,000 75,100 74,800 618 46,411,800
09/07/2020 75,000 0.30 ▲ 0.40 74,700 75,300 74,700 230 17,250,000
08/07/2020 74,700 -0.30 ▼ -0.40 75,000 74,800 74,700 70 5,229,000
07/07/2020 75,000 0.00 ■■ 0.00 75,000 75,000 73,200 205 15,375,000
06/07/2020 75,000 0.00 ■■ 0.00 75,000 75,000 75,000 2 150,000
05/07/2020 75,000 0.10 ▲ 0.13 74,900 75,000 73,000 1,902 142,650,000
03/07/2020 75,000 0.10 ▲ 0.13 74,900 75,000 73,000 1,902 142,650,000
02/07/2020 74,900 -0.10 ▼ -0.13 75,000 74,900 72,700 1,857 139,089,300
01/07/2020 75,000 0.20 ▲ 0.27 74,800 75,000 74,000 51 3,825,000
30/06/2020 74,800 0.00 ■■ 0.00 74,800 75,000 73,200 51 3,814,800
29/06/2020 74,800 -0.20 ▼ -0.27 75,000 75,200 72,500 163 12,192,400
28/06/2020 75,000 -0.30 ▼ -0.40 75,300 75,400 75,000 5,530 414,750,000
26/06/2020 75,000 -0.30 ▼ -0.40 75,300 75,400 75,000 5,530 414,750,000
25/06/2020 75,300 -0.20 ▼ -0.27 75,500 75,300 74,200 302 22,740,600
24/06/2020 75,500 0.00 ■■ 0.00 75,500 76,000 74,500 214 16,157,000
23/06/2020 75,500 0.10 ▲ 0.13 75,400 76,000 75,000 566 42,733,000
22/06/2020 75,400 0.10 ▲ 0.13 75,300 75,900 75,000 837 63,109,800
21/06/2020 75,300 0.80 ▲ 1.06 74,500 75,500 75,000 757 57,002,100
19/06/2020 75,300 0.80 ▲ 1.06 74,500 75,500 75,000 757 57,002,100
18/06/2020 74,500 -0.30 ▼ -0.40 74,800 75,000 74,500 92 6,854,000
17/06/2020 74,800 -0.10 ▼ -0.13 74,900 74,800 73,600 4,180 312,664,000
16/06/2020 74,900 0.90 ▲ 1.20 74,000 76,000 73,300 418 31,308,200
15/06/2020 74,000 -3.30 ▼ -4.46 77,300 77,000 72,000 1,621 119,954,000
14/06/2020 77,300 -0.10 ▼ -0.13 77,400 77,300 76,400 738 57,047,400
12/06/2020 77,300 -0.10 ▼ -0.13 77,400 77,300 76,400 738 57,047,400
11/06/2020 77,400 -1.10 ▼ -1.42 78,500 78,500 77,300 410 31,734,000
10/06/2020 78,500 -0.50 ▼ -0.64 79,000 78,500 78,000 427 33,519,500
09/06/2020 80,000 0.00 ■■ 0.00 80,000 80,000 78,400 695 55,600,000
08/06/2020 80,000 1.00 ▲ 1.25 79,000 80,000 78,400 2,086 166,880,000
06/06/2020 79,000 -0.40 ▼ -0.51 79,400 79,400 77,200 3,351 264,729,000
05/06/2020 79,000 -0.40 ▼ -0.51 79,400 79,400 77,200 3,351 264,729,000
04/06/2020 79,400 0.00 ■■ 0.00 79,400 80,500 79,000 3,210 254,874,000
03/06/2020 79,400 -0.10 ▼ -0.13 79,500 79,600 78,900 987 78,367,800
02/06/2020 79,500 -0.10 ▼ -0.13 79,600 80,000 78,800 1,089 86,575,500
01/06/2020 79,600 -0.40 ▼ -0.50 80,000 81,900 79,300 209 16,636,400
31/05/2020 80,000 -1.40 ▼ -1.75 81,400 81,800 79,000 1,282 102,560,000
29/05/2020 80,000 -1.40 ▼ -1.75 81,400 81,800 79,000 1,282 102,560,000
28/05/2020 81,400 4.20 ▲ 5.16 77,200 82,000 79,000 783 63,736,200
27/05/2020 77,200 -5.70 ▼ -7.38 82,900 84,000 77,200 802 61,914,400
26/05/2020 82,900 -0.40 ▼ -0.48 83,300 83,300 81,900 1,318 109,262,200
25/05/2020 83,300 -0.70 ▼ -0.84 84,000 83,300 80,700 1,670 139,111,000
24/05/2020 84,000 -0.10 ▼ -0.12 84,100 84,000 82,000 714 59,976,000
22/05/2020 84,000 -0.10 ▼ -0.12 84,100 84,000 82,000 714 59,976,000
21/05/2020 84,100 -0.40 ▼ -0.48 84,500 84,500 83,000 564 47,432,400
20/05/2020 84,500 -0.50 ▼ -0.59 85,000 84,900 83,500 565 47,742,500
19/05/2020 85,000 -0.90 ▼ -1.06 85,900 85,000 83,500 412 35,020,000
18/05/2020 85,900 1.40 ▲ 1.63 84,500 85,900 84,000 471 40,458,900
17/05/2020 84,500 1.50 ▲ 1.78 83,000 87,000 83,000 1,564 132,158,000
15/05/2020 84,500 1.50 ▲ 1.78 83,000 87,000 83,000 1,564 132,158,000
14/05/2020 83,000 -1.50 ▼ -1.81 84,500 84,400 83,000 1,003 83,249,000
13/05/2020 84,500 2.50 ▲ 2.96 82,000 84,500 82,000 395 33,377,500
12/05/2020 82,000 -0.50 ▼ -0.61 82,500 82,600 82,000 401 32,882,000
11/05/2020 82,500 -3.40 ▼ -4.12 85,900 86,000 82,500 1,094 90,255,000
10/05/2020 85,900 1.80 ▲ 2.10 84,100 86,000 84,100 1,769 151,957,100
08/05/2020 85,900 1.80 ▲ 2.10 84,100 86,000 84,100 1,769 151,957,100
07/05/2020 84,100 0.70 ▲ 0.83 83,400 87,000 83,500 1,027 86,370,700
06/05/2020 83,400 5.40 ▲ 6.47 78,000 83,400 79,000 3,465 288,981,000
05/05/2020 78,000 4.00 ▲ 5.13 74,000 78,000 74,000 2,675 208,650,000
04/05/2020 74,000 2.00 ▲ 2.70 72,000 74,000 71,500 1,544 114,256,000
01/05/2020 72,000 0.50 ▲ 0.69 71,500 72,000 71,000 1,594 114,768,000
30/04/2020 72,000 0.50 ▲ 0.69 71,500 72,000 71,000 1,594 114,768,000
29/04/2020 72,000 0.50 ▲ 0.69 71,500 72,000 71,000 1,594 114,768,000
28/04/2020 71,500 1.00 ▲ 1.40 70,500 71,500 70,500 1,143 81,724,500
27/04/2020 70,500 -1.50 ▼ -2.13 72,000 72,000 69,500 2,381 167,860,500
26/04/2020 72,000 0.00 ■■ 0.00 72,000 72,000 71,000 183 13,176,000
24/04/2020 72,000 0.00 ■■ 0.00 72,000 72,000 71,000 183 13,176,000
23/04/2020 72,000 0.00 ■■ 0.00 72,000 74,600 70,100 877 63,144,000
22/04/2020 72,000 1.50 ▲ 2.08 70,500 74,000 68,000 18,766 1,351,152,000
21/04/2020 70,500 2.50 ▲ 3.55 68,000 72,000 69,000 1,379 97,219,500
20/04/2020 68,000 -3.50 ▼ -5.15 71,500 72,000 68,000 1,180 80,240,000
19/04/2020 71,500 2.00 ▲ 2.80 69,500 71,500 69,500 423 30,244,500
17/04/2020 71,500 2.00 ▲ 2.80 69,500 71,500 69,500 423 30,244,500
16/04/2020 69,500 1.50 ▲ 2.16 68,000 69,500 68,500 221 15,359,500
15/04/2020 68,000 0.00 ■■ 0.00 68,000 69,400 68,000 315 21,420,000
14/04/2020 68,000 -3.50 ▼ -5.15 71,500 68,800 68,000 1,025 69,700,000
13/04/2020 71,500 0.00 ■■ 0.00 71,500 71,900 67,000 35 2,502,500
12/04/2020 71,500 -0.50 ▼ -0.70 72,000 71,500 68,000 110 7,865,000
10/04/2020 71,500 -0.50 ▼ -0.70 72,000 71,500 68,000 110 7,865,000
09/04/2020 72,000 0.00 ■■ 0.00 72,000 72,000 67,000 727 52,344,000
08/04/2020 72,000 -1.40 ▼ -1.94 73,400 73,400 71,800 487 35,064,000
07/04/2020 73,400 1.80 ▲ 2.45 71,600 73,400 69,000 1,071 78,611,400
06/04/2020 71,600 4.60 ▲ 6.42 67,000 71,600 67,000 426 30,501,600
03/04/2020 67,000 1.30 ▲ 1.94 65,700 67,000 66,000 260 17,420,000
02/04/2020 65,700 0.80 ▲ 1.22 64,900 65,800 65,700 3 197,100
01/04/2020 65,700 0.80 ▲ 1.22 64,900 65,800 65,700 3 197,100
31/03/2020 64,900 0.90 ▲ 1.39 64,000 65,000 62,000 647 41,990,300
30/03/2020 64,000 -0.30 ▼ -0.47 64,300 64,000 62,300 693 44,352,000
29/03/2020 64,300 -2.20 ▼ -3.42 66,500 66,000 64,300 63 4,050,900
27/03/2020 64,300 -2.20 ▼ -3.42 66,500 66,000 64,300 63 4,050,900
26/03/2020 66,500 1.50 ▲ 2.26 65,000 66,500 63,800 375 24,937,500
25/03/2020 65,000 0.00 ■■ 0.00 65,000 65,000 63,300 850 55,250,000
24/03/2020 65,000 3.00 ▲ 4.62 62,000 65,000 61,100 1,327 86,255,000
23/03/2020 62,000 -2.20 ▼ -3.55 64,200 64,200 60,600 3,718 230,516,000
22/03/2020 64,200 0.00 ■■ 0.00 64,200 65,000 64,000 1,229 78,901,800
20/03/2020 64,200 0.00 ■■ 0.00 64,200 65,000 64,000 1,229 78,901,800
19/03/2020 62,100 -2.10 ▼ -3.38 64,200 64,200 62,100 5 310,500
18/03/2020 64,200 0.20 ▲ 0.31 64,000 67,500 64,000 293 18,810,600
17/03/2020 64,000 1.30 ▲ 2.03 62,700 64,000 62,700 324 20,736,000
16/03/2020 62,700 1.20 ▲ 1.91 61,500 65,800 61,500 1,770 110,979,000
14/03/2020 61,500 0.10 ▲ 0.16 61,400 63,000 58,500 22,870 1,406,505,000
13/03/2020 61,500 0.10 ▲ 0.16 61,400 63,000 58,500 22,870 1,406,505,000
12/03/2020 61,400 -3.60 ▼ -5.86 65,000 64,500 61,000 14,540 892,756,000
11/03/2020 65,000 -4.50 ▼ -6.92 69,500 69,900 65,000 2,320 150,800,000
10/03/2020 69,500 2.50 ▲ 3.60 67,000 69,500 65,000 231 16,054,500
09/03/2020 67,000 -5.00 ▼ -7.46 72,000 70,000 67,000 1,568 105,056,000
07/03/2020 72,000 0.00 ■■ 0.00 72,000 72,000 71,500 363 26,136,000
06/03/2020 72,000 0.00 ■■ 0.00 72,000 72,000 71,500 363 26,136,000
05/03/2020 72,000 -1.00 ▼ -1.39 73,000 72,500 72,000 385 27,720,000
03/03/2020 73,000 0.00 ■■ 0.00 73,000 73,000 72,500 162 11,826,000
02/03/2020 73,000 0.00 ■■ 0.00 73,000 73,000 72,000 194 14,162,000
28/02/2020 73,000 -0.50 ▼ -0.68 73,500 73,000 72,000 124 9,052,000
27/02/2020 73,500 -0.20 ▼ -0.27 73,700 74,000 73,000 201 14,773,500
26/02/2020 73,700 -0.10 ▼ -0.14 73,800 73,700 72,500 152 11,202,400
24/02/2020 73,800 -0.10 ▼ -0.14 73,900 73,800 72,000 328 24,206,400
21/02/2020 73,900 -0.10 ▼ -0.14 74,000 74,000 72,200 190 14,041,000
20/02/2020 74,000 -0.50 ▼ -0.68 74,500 74,500 74,000 187 13,838,000
19/02/2020 74,500 0.50 ▲ 0.67 74,000 74,500 74,000 241 17,954,500
18/02/2020 74,000 1.00 ▲ 1.35 73,000 75,000 73,500 681 50,394,000
17/02/2020 73,000 -1.50 ▼ -2.05 74,500 74,400 72,100 47 3,431,000
15/02/2020 74,500 1.10 ▲ 1.48 73,400 74,500 72,500 491 36,579,500
14/02/2020 74,500 1.10 ▲ 1.48 73,400 74,500 72,500 491 36,579,500
13/02/2020 73,400 -0.10 ▼ -0.14 73,500 73,500 72,100 36 2,642,400
12/02/2020 73,500 0.00 ■■ 0.00 73,500 73,500 72,000 578 42,483,000
11/02/2020 73,500 0.50 ▲ 0.68 73,000 73,900 71,600 324 23,814,000
10/02/2020 73,000 -0.60 ▼ -0.82 73,600 73,000 72,600 31 2,263,000
09/02/2020 73,600 -0.30 ▼ -0.41 73,900 73,900 72,500 318 23,404,800
07/02/2020 73,600 -0.30 ▼ -0.41 73,900 73,900 72,500 318 23,404,800
06/02/2020 73,900 -0.50 ▼ -0.68 74,400 74,000 72,000 559 41,310,100
05/02/2020 74,400 0.90 ▲ 1.21 73,500 74,400 72,100 250 18,600,000
04/02/2020 73,500 2.50 ▲ 3.40 71,000 73,500 72,000 52 3,822,000
03/02/2020 71,000 -2.00 ▼ -2.82 73,000 71,200 68,000 741 52,611,000
02/02/2020 73,000 -0.10 ▼ -0.14 73,100 74,000 73,000 929 67,817,000
31/01/2020 73,000 -0.10 ▼ -0.14 73,100 74,000 73,000 929 67,817,000
30/01/2020 73,100 -1.90 ▼ -2.60 75,000 75,000 73,100 321 23,465,100
29/01/2020 75,000 -0.80 ▼ -1.07 75,800 75,800 74,000 332 24,900,000
28/01/2020 75,000 -0.80 ▼ -1.07 75,800 75,800 74,000 332 24,900,000
27/01/2020 75,000 -0.80 ▼ -1.07 75,800 75,800 74,000 332 24,900,000
26/01/2020 75,000 -0.80 ▼ -1.07 75,800 75,800 74,000 332 24,900,000
24/01/2020 75,000 -0.80 ▼ -1.07 75,800 75,800 74,000 332 24,900,000
23/01/2020 75,000 -0.80 ▼ -1.07 75,800 75,800 74,000 332 24,900,000
22/01/2020 75,000 -0.80 ▼ -1.07 75,800 75,800 74,000 332 24,900,000
21/01/2020 75,800 1.70 ▲ 2.24 74,100 75,800 74,100 4,350 329,730,000
20/01/2020 74,100 0.60 ▲ 0.81 73,500 75,000 74,000 2,900 214,890,000
17/01/2020 73,500 0.10 ▲ 0.14 73,500 74,000 73,500 280 20,580,000
16/01/2020 73,500 -0.50 ▼ -0.68 74,000 74,400 73,000 5,510 404,985,000
15/01/2020 74,000 1.80 ▲ 2.43 72,200 74,000 72,500 1,580 116,920,000
14/01/2020 73,500 -0.50 ▼ -0.68 74,000 74,000 73,000 1,510 110,985,000
13/01/2020 74,000 2.00 ▲ 2.70 72,000 74,000 72,100 83 6,142,000
10/01/2020 72,000 1.00 ▲ 1.39 71,000 73,900 71,000 988 71,136,000
09/01/2020 71,000 0.00 ■■ 0.00 71,000 71,600 71,000 56 3,976,000
08/01/2020 71,000 0.00 ■■ 0.00 71,000 71,400 71,000 54 3,834,000
07/01/2020 71,000 0.00 ■■ 0.00 71,000 71,000 70,000 72 5,112,000
06/01/2020 71,000 -0.50 ▼ -0.70 71,500 72,800 71,000 152 10,792,000
03/01/2020 71,500 0.50 ▲ 0.70 71,000 71,600 71,500 73 5,219,500
02/01/2020 71,000 1.00 ▲ 1.41 70,000 71,000 70,300 66 4,686,000
31/12/2019 70,000 0.00 ■■ 0.00 70,000 70,500 70,000 82 5,740,000
30/12/2019 70,000 0.00 ■■ 0.00 70,000 71,000 70,000 2,563 179,410,000
27/12/2019 70,000 -1.00 ▼ -1.43 71,000 71,000 70,000 64 4,480,000
26/12/2019 71,000 0.00 ■■ 0.00 71,000 72,500 71,000 25 1,775,000
25/12/2019 71,000 0.10 ▲ 0.14 70,900 72,600 70,800 9 639,000
24/12/2019 70,900 -0.10 ▼ -0.14 71,000 72,000 70,900 283 20,064,700
23/12/2019 71,000 0.00 ■■ 0.00 71,000 72,100 71,000 406 28,826,000
21/12/2019 71,000 0.90 ▲ 1.27 71,000 72,000 71,000 1,350 95,850,000
20/12/2019 71,000 0.90 ▲ 1.27 71,000 72,000 71,000 1,350 95,850,000
18/12/2019 71,000 0.00 ■■ 0.00 71,000 71,500 71,000 390 27,690,000
17/12/2019 71,000 -1.00 ▼ -1.41 72,000 71,500 71,000 954 67,734,000
16/12/2019 72,000 -0.40 ▼ -0.56 72,400 72,000 72,000 6 432,000
14/12/2019 72,400 1.60 ▲ 2.21 70,800 72,500 72,400 241 17,448,400
13/12/2019 72,400 1.60 ▲ 2.21 70,800 72,500 72,400 241 17,448,400
12/12/2019 70,800 -1.50 ▼ -2.12 72,300 72,300 70,800 71 5,026,800
11/12/2019 72,300 0.50 ▲ 0.69 71,800 72,500 72,000 287 20,750,100
10/12/2019 71,800 -1.20 ▼ -1.67 73,000 72,900 71,800 6 430,800
09/12/2019 73,000 0.00 ■■ 0.00 73,000 73,000 71,500 329 24,017,000
06/12/2019 73,000 0.00 ■■ 0.00 73,000 73,000 71,300 191 13,943,000
05/12/2019 73,000 1.80 ▲ 2.47 71,200 73,200 72,500 680 49,640,000
04/12/2019 72,400 0.90 ▲ 1.24 71,500 0 0 395 28,598,000
03/12/2019 71,500 -0.50 ▼ -0.70 72,000 72,700 71,500 411 29,386,500
02/12/2019 72,000 -0.70 ▼ -0.97 72,700 72,700 72,000 172 12,384,000
29/11/2019 72,700 3.70 ▲ 5.09 69,000 72,700 69,700 124 9,014,800
28/11/2019 69,000 -3.20 ▼ -4.64 72,200 73,300 69,000 112 7,728,000
27/11/2019 72,200 0.10 ▲ 0.14 72,100 72,900 72,100 331 23,898,200
26/11/2019 72,100 0.20 ▲ 0.28 71,900 72,600 72,000 466 33,598,600
25/11/2019 71,900 -0.10 ▼ -0.14 72,000 72,000 71,900 29 2,085,100
22/11/2019 72,000 0.50 ▲ 0.69 71,500 72,000 71,000 451 32,472,000
21/11/2019 71,500 -1.00 ▼ -1.40 72,500 72,500 71,500 472 33,748,000
20/11/2019 72,500 -0.50 ▼ -0.69 73,000 72,800 72,500 469 34,002,500
19/11/2019 73,000 0.00 ■■ 0.00 73,000 73,000 72,800 315 22,995,000
18/11/2019 73,000 0.00 ■■ 0.00 73,000 73,000 72,800 384 28,032,000
15/11/2019 73,000 0.10 ▲ 0.14 72,900 73,000 72,900 132 9,636,000
14/11/2019 72,900 -0.20 ▼ -0.27 73,100 73,500 72,900 829 60,434,100
13/11/2019 73,100 -0.10 ▼ -0.14 73,200 73,700 73,100 673 49,196,300
12/11/2019 73,200 -0.30 ▼ -0.41 73,500 73,500 73,000 348 25,473,600
11/11/2019 73,500 -0.40 ▼ -0.54 73,900 73,900 73,000 237 17,419,500
09/11/2019 73,900 -0.10 ▼ -0.14 74,000 74,400 73,900 249 18,401,100
08/11/2019 73,900 -0.10 ▼ -0.14 74,000 74,400 73,900 249 18,401,100
07/11/2019 74,000 0.00 ■■ 0.00 74,000 74,000 73,000 382 28,268,000
06/11/2019 74,000 0.40 ▲ 0.54 73,600 74,000 73,100 133 9,842,000
05/11/2019 73,600 -0.40 ▼ -0.54 74,000 74,000 73,500 506 37,241,600
04/11/2019 74,000 0.00 ■■ 0.00 74,000 74,700 74,000 222 16,428,000
01/11/2019 74,000 0.00 ■■ 0.00 74,000 74,700 74,000 222 16,428,000
31/10/2019 74,000 -0.90 ▼ -1.22 74,900 74,900 74,000 277 20,498,000
30/10/2019 74,900 0.50 ▲ 0.67 74,400 74,900 74,300 274 20,522,600
29/10/2019 74,400 -0.50 ▼ -0.67 74,900 74,900 74,000 190 14,136,000
28/10/2019 74,900 0.20 ▲ 0.27 74,700 74,900 74,000 409 30,634,100
26/10/2019 74,700 -0.30 ▼ -0.40 75,000 75,000 74,700 243 18,152,100
25/10/2019 74,700 -0.30 ▼ -0.40 75,000 75,000 74,700 243 18,152,100
24/10/2019 75,000 -1.00 ▼ -1.33 76,000 76,900 75,000 227 17,025,000
23/10/2019 76,000 0.00 ■■ 0.00 76,000 76,500 76,000 40 3,040,000
22/10/2019 76,000 0.00 ■■ 0.00 76,000 78,100 76,000 776 58,976,000
21/10/2019 76,000 2.00 ▲ 2.63 74,000 76,000 74,000 932 70,832,000
18/10/2019 74,000 0.00 ■■ 0.00 74,000 74,100 74,000 85 6,290,000
17/10/2019 74,000 -0.50 ▼ -0.68 74,500 74,600 74,000 93 6,882,000
16/10/2019 74,500 0.20 ▲ 0.27 74,300 75,000 73,100 164 12,218,000
15/10/2019 74,300 0.30 ▲ 0.40 74,000 74,400 73,500 152 11,293,600
14/10/2019 74,000 1.00 ▲ 1.35 73,000 75,500 73,000 32 2,368,000
11/10/2019 73,000 -1.00 ▼ -1.37 74,000 74,000 73,000 222 16,206,000
10/10/2019 74,000 -0.20 ▼ -0.27 74,200 74,200 73,500 131 9,694,000
09/10/2019 74,200 -0.10 ▼ -0.13 74,300 74,500 73,500 628 46,597,600
08/10/2019 74,300 -0.70 ▼ -0.94 75,000 75,000 74,300 270 20,061,000
07/10/2019 75,000 0.40 ▲ 0.53 74,600 75,000 74,600 307 23,025,000
04/10/2019 74,600 -0.40 ▼ -0.54 75,000 75,800 74,600 263 19,619,800
03/10/2019 75,000 0.00 ■■ 0.00 75,000 75,900 75,000 485 36,375,000
02/10/2019 75,000 -0.90 ▼ -1.20 75,900 75,900 74,600 607 45,525,000
01/10/2019 75,900 0.90 ▲ 1.19 75,000 75,900 75,000 341 25,881,900
30/09/2019 75,000 -1.90 ▼ -2.53 76,900 76,500 75,000 659 49,425,000
27/09/2019 76,900 2.90 ▲ 3.77 74,000 76,900 76,000 370 28,453,000
26/09/2019 74,000 -2.00 ▼ -2.70 76,000 76,600 74,000 436 32,264,000
25/09/2019 76,000 0.00 ■■ 0.00 76,000 76,000 73,500 409 31,084,000
24/09/2019 76,000 -0.50 ▼ -0.66 76,500 76,500 75,300 282 21,432,000
23/09/2019 76,500 -0.60 ▼ -0.78 77,100 77,200 75,000 254 19,431,000
20/09/2019 77,100 0.60 ▲ 0.78 76,500 77,800 76,500 262 20,200,200
19/09/2019 76,500 -2.50 ▼ -3.27 79,000 78,500 76,200 735 56,227,500
18/09/2019 79,000 2.20 ▲ 2.78 76,800 79,900 77,000 290 22,910,000
17/09/2019 76,800 -2.20 ▼ -2.86 79,000 78,000 75,800 543 41,702,400
16/09/2019 79,000 2.30 ▲ 2.91 76,700 79,000 76,700 1,624 128,296,000
13/09/2019 76,700 2.20 ▲ 2.87 74,500 76,900 74,500 1,146 87,898,200
12/09/2019 74,500 2.50 ▲ 3.36 72,000 74,500 71,500 1,262 94,019,000
11/09/2019 72,000 0.00 ■■ 0.00 72,000 73,500 71,500 1,436 103,392,000
10/09/2019 73,000 -1.60 ▼ -2.19 74,600 74,300 72,000 3,610 263,530,000
09/09/2019 74,600 -2.90 ▼ -3.89 77,500 75,400 72,500 2,782 207,537,200
06/09/2019 77,500 -3.50 ▼ -4.52 81,000 79,400 76,000 1,751 135,702,500
05/09/2019 81,000 -4.90 ▼ -6.05 85,900 85,900 79,900 3,335 270,135,000
04/09/2019 85,900 3.00 ▲ 3.49 82,900 86,000 82,400 308 26,457,200
03/09/2019 82,900 5.40 ▲ 6.51 77,500 82,900 79,800 1,945 161,240,500
30/08/2019 77,500 -4.40 ▼ -5.68 81,900 87,000 77,500 12,254 949,685,000
29/08/2019 81,900 -6.10 ▼ -7.45 88,000 81,900 81,900 1,052 86,158,800
28/08/2019 88,000 0.90 ▲ 1.02 87,100 88,000 86,600 1,516 133,408,000
27/08/2019 87,100 -0.60 ▼ -0.69 87,700 88,100 86,000 617 53,740,700
26/08/2019 87,700 -0.10 ▼ -0.11 87,800 89,000 87,000 1,242 108,923,400
23/08/2019 87,800 0.80 ▲ 0.91 87,000 87,900 86,000 648 56,894,400
22/08/2019 87,000 0.20 ▲ 0.23 86,800 88,300 86,100 1,110 96,570,000
21/08/2019 86,800 1.30 ▲ 1.50 85,500 87,100 85,000 738 64,058,400
20/08/2019 85,500 0.60 ▲ 0.70 84,900 86,000 84,100 270 23,085,000
19/08/2019 84,900 0.10 ▲ 0.12 84,800 84,900 83,000 125 10,612,500
16/08/2019 84,800 0.40 ▲ 0.47 84,400 84,800 84,400 25 2,120,000
15/08/2019 84,400 -0.10 ▼ -0.12 84,500 84,400 82,500 21 1,772,400
14/08/2019 84,500 -0.30 ▼ -0.36 84,800 84,800 82,800 474 40,053,000
13/08/2019 84,800 -0.20 ▼ -0.24 85,000 85,000 83,100 250 21,200,000
12/08/2019 85,000 1.30 ▲ 1.53 83,700 86,900 82,200 121 10,285,000
09/08/2019 83,700 -5.20 ▼ -6.21 88,900 87,200 83,700 63 5,273,100
08/08/2019 88,900 5.10 ▲ 5.74 83,800 88,900 83,000 335 29,781,500
07/08/2019 83,800 0.80 ▲ 0.95 83,000 83,800 82,500 14 1,173,200
06/08/2019 83,000 -0.80 ▼ -0.96 83,800 83,000 82,000 227 18,841,000
05/08/2019 83,800 0.80 ▲ 0.95 83,000 83,800 82,200 73 6,117,400
02/08/2019 83,000 -0.60 ▼ -0.72 83,600 83,000 82,000 433 35,939,000
01/08/2019 83,600 0.60 ▲ 0.72 83,000 83,600 81,000 31 2,591,600
31/07/2019 83,000 -1.00 ▼ -1.20 84,000 84,000 82,000 975 80,925,000
30/07/2019 84,000 -0.50 ▼ -0.60 84,500 84,500 84,000 329 27,636,000
29/07/2019 84,500 -1.30 ▼ -1.54 85,800 85,000 84,500 412 34,814,000
26/07/2019 85,800 -0.70 ▼ -0.82 86,500 86,000 85,000 340 29,172,000
25/07/2019 86,500 -0.50 ▼ -0.58 87,000 87,000 86,000 2,009 173,778,500
24/07/2019 87,000 -0.30 ▼ -0.34 87,300 87,500 87,000 662 57,594,000
23/07/2019 87,300 -0.10 ▼ -0.11 87,400 88,700 85,500 1,251 109,212,300
22/07/2019 87,400 1.80 ▲ 2.06 85,600 88,900 86,000 874 76,387,600
19/07/2019 85,600 1.70 ▲ 1.99 83,900 86,000 84,000 1,747 149,543,200
18/07/2019 83,900 0.90 ▲ 1.07 83,000 84,000 83,000 607 50,927,300
17/07/2019 83,000 1.50 ▲ 1.81 81,500 83,200 81,000 577 47,891,000
16/07/2019 81,500 1.60 ▲ 1.96 79,900 81,500 79,900 523 42,624,500
15/07/2019 79,900 0.30 ▲ 0.38 79,600 80,000 78,800 550 43,945,000
12/07/2019 79,600 -0.20 ▼ -0.25 79,800 80,000 79,500 1,957 155,777,200
11/07/2019 79,800 -0.20 ▼ -0.25 80,000 79,900 78,500 70 5,586,000
10/07/2019 80,000 1.00 ▲ 1.25 79,000 80,000 79,000 496 39,680,000
09/07/2019 79,000 1.00 ▲ 1.27 78,000 79,500 78,000 2,657 209,903,000
08/07/2019 78,000 -1.50 ▼ -1.92 79,500 79,600 78,000 369 28,782,000
05/07/2019 79,500 0.00 ■■ 0.00 79,500 79,900 79,500 95 7,552,500
04/07/2019 79,500 2.30 ▲ 2.89 77,200 79,500 77,300 2,504 199,068,000
03/07/2019 77,200 0.20 ▲ 0.26 77,000 77,800 77,000 1,964 151,620,800
02/07/2019 77,000 -1.30 ▼ -1.69 78,300 78,300 77,000 647 49,819,000
01/07/2019 78,300 -0.30 ▼ -0.38 78,600 78,900 77,500 1,151 90,123,300
28/06/2019 78,600 0.30 ▲ 0.38 78,300 78,600 77,100 3 235,800
27/06/2019 78,300 -0.70 ▼ -0.89 79,000 79,000 78,300 149 11,666,700
26/06/2019 79,000 0.70 ▲ 0.89 78,300 79,000 79,000 95 7,505,000
25/06/2019 78,300 -0.20 ▼ -0.26 78,500 79,000 78,000 975 76,342,500
24/06/2019 78,500 -0.50 ▼ -0.64 79,000 78,500 77,000 246 19,311,000
21/06/2019 79,000 0.00 ■■ 0.00 79,000 79,000 78,000 227 17,933,000
20/06/2019 79,000 -0.50 ▼ -0.63 79,500 79,500 78,100 230 18,170,000
19/06/2019 79,500 -0.50 ▼ -0.63 80,000 79,900 75,600 146 11,607,000
18/06/2019 80,000 0.20 ▲ 0.25 79,800 80,000 79,000 2,106 168,480,000
17/06/2019 79,800 -0.20 ▼ -0.25 80,000 80,000 79,800 29 2,314,200
16/06/2019 80,000 0.00 ■■ 0.00 80,000 80,000 78,400 246 19,680,000
14/06/2019 80,000 0.00 ■■ 0.00 80,000 80,000 78,400 246 19,680,000
13/06/2019 80,000 0.00 ■■ 0.00 80,000 80,000 80,000 210 16,800,000
11/06/2019 80,900 0.00 ■■ 0.00 80,900 81,400 80,000 30 2,427,000
10/06/2019 80,900 0.90 ▲ 1.11 80,000 81,500 80,000 637 51,533,300
09/06/2019 80,000 0.50 ▲ 0.63 79,500 80,000 79,500 181 14,480,000
07/06/2019 80,000 0.50 ▲ 0.63 79,500 80,000 79,500 181 14,480,000
06/06/2019 79,500 0.00 ■■ 0.00 79,500 82,000 79,500 41 3,259,500
05/06/2019 79,500 -1.50 ▼ -1.89 81,000 80,000 79,000 359 28,540,500
04/06/2019 81,000 -0.30 ▼ -0.37 81,300 81,500 80,000 196 15,876,000
03/06/2019 81,300 0.00 ■■ 0.00 81,300 83,000 80,900 220 17,886,000
02/06/2019 81,300 0.40 ▲ 0.49 80,900 84,900 80,900 3,892 316,419,600
31/05/2019 81,300 0.40 ▲ 0.49 80,900 84,900 80,900 3,892 316,419,600
30/05/2019 80,900 0.40 ▲ 0.49 80,500 80,900 80,500 632 51,128,800
29/05/2019 80,500 0.00 ■■ 0.00 80,500 80,500 80,000 71 5,715,500
28/05/2019 80,500 0.00 ■■ 0.00 80,500 81,000 79,800 1,749 140,794,500
27/05/2019 80,500 -0.50 ▼ -0.62 81,000 81,000 80,500 46 3,703,000
24/05/2019 81,000 1.00 ▲ 1.23 80,000 81,600 80,000 721 58,401,000
23/05/2019 81,000 1.00 ▲ 1.23 80,000 81,600 80,000 721 58,401,000
22/05/2019 80,000 0.50 ▲ 0.63 79,500 80,000 79,500 187 14,960,000
21/05/2019 79,500 0.10 ▲ 0.13 79,400 80,000 79,500 198 15,741,000
20/05/2019 79,400 -0.20 ▼ -0.25 79,600 80,000 79,000 217 17,229,800
19/05/2019 79,600 -0.80 ▼ -1.01 80,400 80,400 79,600 377 30,009,200
17/05/2019 79,600 -0.80 ▼ -1.01 80,400 80,400 79,600 377 30,009,200
16/05/2019 80,400 0.40 ▲ 0.50 80,000 80,900 80,400 506 40,682,400
15/05/2019 80,000 0.00 ■■ 0.00 80,000 81,000 80,000 211 16,880,000
14/05/2019 80,000 0.00 ■■ 0.00 80,000 81,200 80,000 315 25,200,000
13/05/2019 80,000 -0.60 ▼ -0.75 80,600 81,400 80,000 519 41,520,000
12/05/2019 80,600 0.00 ■■ 0.00 80,600 81,500 80,500 303 24,421,800
10/05/2019 80,600 0.00 ■■ 0.00 80,600 81,500 80,500 303 24,421,800
09/05/2019 80,600 0.10 ▲ 0.12 80,500 81,400 80,600 121 9,752,600
08/05/2019 80,500 -1.30 ▼ -1.61 81,800 81,800 80,500 796 64,078,000
07/05/2019 81,800 1.20 ▲ 1.47 80,600 83,000 80,700 152 12,433,600
06/05/2019 80,600 -3.60 ▼ -4.47 84,200 84,200 80,600 576 46,425,600
05/05/2019 84,200 1.20 ▲ 1.43 83,000 84,500 82,300 138 11,619,600
03/05/2019 84,200 1.20 ▲ 1.43 83,000 84,500 82,300 138 11,619,600
02/05/2019 83,000 0.00 ■■ 0.00 83,000 83,000 82,500 55 4,565,000
01/05/2019 83,000 -0.80 ▼ -0.96 83,800 83,500 83,000 240 19,920,000
30/04/2019 83,000 -0.80 ▼ -0.96 83,800 83,500 83,000 240 19,920,000
29/04/2019 83,000 -0.80 ▼ -0.96 83,800 83,500 83,000 240 19,920,000
28/04/2019 83,000 -0.80 ▼ -0.96 83,800 83,500 83,000 240 19,920,000
26/04/2019 83,000 -0.80 ▼ -0.96 83,800 83,500 83,000 240 19,920,000
25/04/2019 83,800 -0.30 ▼ -0.36 84,100 84,100 81,000 207 17,346,600
24/04/2019 84,100 -0.80 ▼ -0.95 84,900 84,100 83,000 76 6,391,600
23/04/2019 84,900 0.20 ▲ 0.24 84,700 84,900 83,100 172 14,602,800
22/04/2019 84,700 -0.30 ▼ -0.35 85,000 84,900 83,000 45 3,811,500
21/04/2019 85,000 1.90 ▲ 2.24 83,100 85,000 83,400 485 41,225,000
19/04/2019 85,000 1.90 ▲ 2.24 83,100 85,000 83,400 485 41,225,000
18/04/2019 83,100 -2.00 ▼ -2.41 85,100 85,100 83,100 200 16,620,000
17/04/2019 85,100 -0.30 ▼ -0.35 85,400 85,400 84,000 128 10,892,800
16/04/2019 85,400 -1.20 ▼ -1.41 86,600 85,500 84,000 835 71,309,000
15/04/2019 86,600 -0.40 ▼ -0.46 87,000 87,400 86,600 17 1,472,200
12/04/2019 86,600 -0.40 ▼ -0.46 87,000 87,400 86,600 17 1,472,200
11/04/2019 87,000 0.00 ■■ 0.00 87,000 87,000 85,800 85 7,395,000
10/04/2019 87,000 0.20 ▲ 0.23 86,800 87,200 86,000 115 10,005,000
09/04/2019 86,800 -1.60 ▼ -1.84 88,400 88,000 85,900 784 68,051,200
08/04/2019 88,400 -1.10 ▼ -1.24 89,500 89,200 88,400 976 86,278,400
05/04/2019 89,500 0.00 ■■ 0.00 89,500 89,500 88,200 362 32,399,000
04/04/2019 89,500 -0.40 ▼ -0.45 89,900 90,600 88,500 304 27,208,000
03/04/2019 89,900 0.60 ▲ 0.67 89,300 90,700 88,900 358 32,184,200
02/04/2019 89,300 -0.10 ▼ -0.11 89,400 90,500 88,000 312 27,861,600
01/04/2019 89,400 1.40 ▲ 1.57 88,000 90,000 88,000 178 15,913,200
31/03/2019 83,600 -0.10 ▼ -0.12 83,700 85,900 82,800 2,910 243,276,000
29/03/2019 88,000 -2.00 ▼ -2.27 90,000 89,400 87,500 845 74,360,000
28/03/2019 90,000 -1.00 ▼ -1.11 91,000 91,000 89,000 171 15,390,000
27/03/2019 91,000 3.00 ▲ 3.30 88,000 91,500 88,000 310 28,210,000
26/03/2019 88,000 -0.50 ▼ -0.57 88,500 88,300 87,500 853 75,064,000
25/03/2019 88,500 0.00 ■■ 0.00 88,500 88,800 87,200 1,208 106,908,000
22/03/2019 88,500 -1.70 ▼ -1.92 90,200 90,200 88,500 1,274 112,749,000
21/03/2019 90,200 3.70 ▲ 4.10 86,500 92,500 86,500 1,768 159,473,600
20/03/2019 86,500 1.50 ▲ 1.73 85,000 86,500 84,200 590 51,035,000
19/03/2019 85,000 -2.70 ▼ -3.18 87,700 87,000 85,000 496 42,160,000
18/03/2019 87,700 -0.30 ▼ -0.34 88,000 88,000 86,000 501 43,937,700
15/03/2019 88,000 0.00 ■■ 0.00 88,000 88,700 88,000 190 16,720,000
14/03/2019 88,000 0.00 ■■ 0.00 88,000 88,900 86,600 57 5,016,000
13/03/2019 88,000 -2.00 ▼ -2.27 90,000 90,000 87,100 393 34,584,000
12/03/2019 90,000 0.10 ▲ 0.11 89,900 90,800 88,000 445 40,050,000
11/03/2019 89,900 1.10 ▲ 1.22 88,800 91,100 88,000 400 35,960,000
08/03/2019 88,800 2.80 ▲ 3.15 86,000 91,500 86,000 1,486 131,956,800
07/03/2019 86,000 0.50 ▲ 0.58 85,500 87,000 84,500 688 59,168,000
06/03/2019 85,500 1.50 ▲ 1.75 84,000 85,500 84,000 211 18,040,500
05/03/2019 84,000 -0.30 ▼ -0.36 84,300 84,200 83,000 215 18,060,000
04/03/2019 84,300 1.50 ▲ 1.78 82,800 84,300 82,700 777 65,501,100
01/03/2019 82,800 0.00 ■■ 0.00 82,800 82,800 82,700 161 13,330,800
28/02/2019 82,800 -0.10 ▼ -0.12 82,900 82,900 82,000 91 7,534,800
27/02/2019 82,900 0.00 ■■ 0.00 82,900 82,900 81,500 1,695 140,515,500
26/02/2019 82,900 0.40 ▲ 0.48 82,500 83,200 82,000 491 40,703,900
25/02/2019 82,500 0.00 ■■ 0.00 82,500 83,800 82,500 152 12,540,000
22/02/2019 82,500 -1.40 ▼ -1.70 83,900 83,700 82,500 337 27,802,500
21/02/2019 83,900 -0.10 ▼ -0.12 84,000 84,000 83,000 101 8,473,900
20/02/2019 84,000 -1.50 ▼ -1.79 85,500 85,400 84,000 72 6,048,000
19/02/2019 85,500 0.00 ■■ 0.00 85,500 85,500 82,000 894 76,437,000
18/02/2019 85,500 -0.50 ▼ -0.58 86,000 85,600 85,000 130 11,115,000
15/02/2019 86,000 3.90 ▲ 4.53 82,100 86,900 82,400 1,572 135,192,000
14/02/2019 82,100 -0.30 ▼ -0.37 82,400 82,400 82,000 84 6,896,400
13/02/2019 82,400 0.50 ▲ 0.61 81,900 82,400 81,700 257 21,176,800
12/02/2019 81,900 0.40 ▲ 0.49 81,500 82,000 81,400 325 26,617,500
11/02/2019 81,500 -0.30 ▼ -0.37 81,800 81,500 81,000 74 6,031,000
01/02/2019 81,800 -0.10 ▼ -0.12 81,900 81,900 81,200 73 5,971,400
31/01/2019 81,900 -0.10 ▼ -0.12 82,000 82,000 80,400 611 50,040,900
30/01/2019 82,000 0.10 ▲ 0.12 81,900 82,000 81,600 61 5,002,000
29/01/2019 81,900 0.00 ■■ 0.00 81,900 81,900 80,000 280 22,932,000
28/01/2019 81,900 0.30 ▲ 0.37 81,600 82,200 80,500 437 35,790,300
25/01/2019 81,600 -0.40 ▼ -0.49 82,000 82,000 81,100 66 5,385,600
24/01/2019 82,000 -1.00 ▼ -1.22 83,000 82,900 80,500 104,000 8,528,000,000
23/01/2019 83,000 0.00 ■■ 0.00 83,000 83,200 83,000 3,000 249,000,000
22/01/2019 83,000 -0.40 ▼ -0.48 83,400 83,000 82,000 570,000 47,310,000,000
21/01/2019 83,400 0.50 ▲ 0.60 82,900 84,400 81,400 3,400 283,560,000
18/01/2019 82,900 0.90 ▲ 1.09 82,000 83,300 81,500 2,410 199,789,000
17/01/2019 82,000 -1.40 ▼ -1.71 83,400 84,500 82,000 5,620 460,840,000
16/01/2019 83,400 1.40 ▲ 1.68 82,000 83,500 82,100 5,670 472,878,000
15/01/2019 82,000 -0.80 ▼ -0.98 82,800 82,800 81,000 3,810 312,420,000
14/01/2019 82,800 0.20 ▲ 0.24 82,600 83,100 82,000 63,430 5,252,004,000
11/01/2019 82,600 0.70 ▲ 0.85 82,600 83,300 82,600 50 4,130,000
10/01/2019 82,600 0.50 ▲ 0.61 82,100 82,600 80,600 730 60,298,000
09/01/2019 82,100 -0.10 ▼ -0.12 82,200 82,600 82,100 1,670 137,107,000
08/01/2019 82,200 0.70 ▲ 0.85 81,500 83,000 79,000 4,360 358,392,000
07/01/2019 81,500 0.10 ▲ 0.12 81,400 82,900 79,100 820 66,830,000
04/01/2019 81,400 -2.50 ▼ -3.07 83,900 83,000 78,900 12,280 999,592,000
03/01/2019 83,900 0.90 ▲ 1.07 83,000 84,600 81,000 1,350 113,265,000
02/01/2019 83,000 -2.50 ▼ -3.01 85,500 86,500 82,000 2,240 185,920,000
30/12/2018 85,500 2.50 ▲ 2.92 83,000 88,800 82,000 3,930 336,015,000
28/12/2018 85,500 2.50 ▲ 2.92 83,000 88,800 82,000 3,930 336,015,000
27/12/2018 83,000 0.10 ▲ 0.12 83,000 83,400 82,900 13,380 1,110,540,000
26/12/2018 83,000 -0.80 ▼ -0.96 83,800 84,000 82,000 3,470 288,010,000
25/12/2018 83,800 -0.20 ▼ -0.24 84,000 83,800 83,700 150 12,570,000
24/12/2018 84,000 -1.00 ▼ -1.19 85,000 84,900 82,800 1,140 95,760,000
21/12/2018 85,000 0.60 ▲ 0.71 84,400 85,600 82,500 2,960 251,600,000
20/12/2018 84,400 -0.10 ▼ -0.12 84,500 84,500 81,500 3,160 266,704,000
19/12/2018 84,500 0.10 ▲ 0.12 84,400 84,700 82,500 3,730 315,185,000
18/12/2018 84,400 -0.50 ▼ -0.59 84,900 85,400 83,000 5,530 466,732,000
17/12/2018 84,900 0.70 ▲ 0.82 84,200 85,700 83,700 6,160 522,984,000
14/12/2018 84,200 0.10 ▲ 0.12 84,100 85,000 83,700 1,580 133,036,000
13/12/2018 84,100 -1.90 ▼ -2.26 86,000 86,300 83,700 910 76,531,000
12/12/2018 86,000 2.50 ▲ 2.91 83,500 86,000 83,600 780 67,080,000
11/12/2018 83,500 -1.20 ▼ -1.44 84,700 84,000 83,500 2,740 228,790,000
10/12/2018 84,700 -0.70 ▼ -0.83 84,700 84,700 84,000 1,140 96,558,000
07/12/2018 84,700 0.20 ▲ 0.24 84,700 84,900 84,000 970 82,159,000
06/12/2018 84,700 -0.20 ▼ -0.24 84,900 84,900 83,000 1,840 155,848,000
05/12/2018 84,900 0.10 ▲ 0.12 84,900 85,000 83,000 11,220 952,578,000
04/12/2018 84,900 -0.10 ▼ -0.12 85,000 85,000 84,000 2,400 203,760,000
03/12/2018 85,000 1.40 ▲ 1.65 83,600 85,500 84,000 3,500 297,500,000
30/11/2018 83,600 -0.10 ▼ -0.12 83,700 85,900 82,800 2,910 243,276,000
29/11/2018 83,700 -3.30 ▼ -3.94 87,000 87,000 83,700 11,370 951,669,000
28/11/2018 87,000 -0.90 ▼ -1.03 87,900 87,000 83,000 2,970 258,390,000
27/11/2018 87,900 -0.80 ▼ -0.91 88,700 87,900 86,100 3,390 297,981,000
26/11/2018 88,700 0.00 ■■ 0.00 88,700 88,700 88,700 100 8,870,000
25/11/2018 88,700 0.90 ▲ 1.01 87,800 88,700 86,000 430 38,141,000
23/11/2018 88,700 0.90 ▲ 1.01 87,800 88,700 86,000 430 38,141,000
22/11/2018 87,800 -0.20 ▼ -0.23 88,000 87,900 86,500 1,320 115,896,000
21/11/2018 88,000 -0.70 ▼ -0.80 88,700 88,700 86,100 940 82,720,000
20/11/2018 88,700 0.20 ▲ 0.23 88,700 89,000 88,700 70 6,209,000
19/11/2018 88,700 -1.20 ▼ -1.35 89,900 89,900 87,000 3,870 343,269,000
16/11/2018 89,900 2.00 ▲ 2.22 87,900 89,900 89,400 130 11,687,000
15/11/2018 87,900 0.90 ▲ 1.02 87,000 87,900 85,900 3,920 344,568,000
14/11/2018 87,000 0.30 ▲ 0.34 86,700 88,700 85,000 12,450 1,083,150,000
13/11/2018 86,700 -0.10 ▼ -0.12 86,800 86,800 86,100 2,530 219,351,000
12/11/2018 86,800 -0.60 ▼ -0.69 87,400 89,600 86,300 290 25,172,000
09/11/2018 87,400 -2.50 ▼ -2.86 89,900 89,800 87,300 1,750 152,950,000
08/11/2018 89,900 -0.10 ▼ -0.11 90,000 90,400 89,900 40 3,596,000
07/11/2018 90,000 0.10 ▲ 0.11 89,900 92,800 87,500 1,050 94,500,000
06/11/2018 89,900 -0.10 ▼ -0.11 90,000 90,500 87,100 850 76,415,000
05/11/2018 90,000 -3.00 ▼ -3.33 90,000 90,000 87,000 3,540 318,600,000
02/11/2018 90,000 1.00 ▲ 1.11 89,000 91,000 89,000 3,230 290,700,000
01/11/2018 89,000 -1.00 ▼ -1.12 90,000 90,000 83,800 2,670 237,630,000
31/10/2018 90,000 -2.00 ▼ -2.22 90,000 91,000 88,000 8,450 760,500,000
30/10/2018 90,000 -0.50 ▼ -0.56 90,500 90,500 88,000 7,380 664,200,000
29/10/2018 90,500 -0.50 ▼ -0.55 91,000 91,000 88,000 3,430 310,415,000
28/10/2018 91,000 -2.90 ▼ -3.19 91,000 93,500 88,100 820 74,620,000
26/10/2018 91,000 -2.90 ▼ -3.19 91,000 93,500 88,100 820 74,620,000
25/10/2018 91,000 -1.00 ▼ -1.10 92,000 91,900 86,700 1,400 127,400,000
24/10/2018 92,000 -2.00 ▼ -2.17 94,000 92,600 88,000 4,650 427,800,000
23/10/2018 94,000 -0.90 ▼ -0.96 94,900 94,000 89,100 1,710 160,740,000
22/10/2018 94,900 -0.10 ▼ -0.11 95,000 95,000 94,000 1,660 157,534,000
20/10/2018 95,000 -2.30 ▼ -2.42 95,000 95,000 92,700 210 19,950,000
19/10/2018 95,000 -2.30 ▼ -2.42 95,000 95,000 92,700 210 19,950,000
18/10/2018 95,000 -1.00 ▼ -1.05 96,000 96,000 93,000 2,770 263,150,000
17/10/2018 96,000 -1.90 ▼ -1.98 97,900 98,800 93,000 4,970 477,120,000
16/10/2018 97,900 1.80 ▲ 1.84 96,100 97,900 96,100 1,180 115,522,000
15/10/2018 96,100 -3.10 ▼ -3.23 96,100 97,800 92,600 570 54,777,000
12/10/2018 96,100 0.90 ▲ 0.94 96,100 99,900 96,000 2,270 218,147,000
11/10/2018 96,100 -3.90 ▼ -4.06 100,000 99,300 95,100 4,940 474,734,000
10/10/2018 100,000 -1.00 ▼ -1.00 101,000 100,300 99,100 3,380 338,000,000
09/10/2018 101,000 1.00 ▲ 0.99 100,000 101,000 100,000 1,550 156,550,000
08/10/2018 100,000 -1.90 ▼ -1.90 100,000 100,000 98,100 3,110 311,000,000
05/10/2018 100,000 -1.00 ▼ -1.00 101,000 100,000 99,000 1,730 173,000,000
04/10/2018 101,000 -1.00 ▼ -0.99 102,000 102,000 99,000 2,580 260,580,000
03/10/2018 102,000 -0.50 ▼ -0.49 102,000 102,000 100,100 2,590 264,180,000
02/10/2018 102,000 -0.80 ▼ -0.78 102,800 102,800 98,100 1,300 132,600,000
01/10/2018 102,800 0.80 ▲ 0.78 102,000 102,800 101,000 2,770 284,756,000
30/09/2018 102,000 -2.50 ▼ -2.45 104,500 104,000 101,400 4,710 480,420,000
28/09/2018 102,000 -2.50 ▼ -2.45 104,500 104,000 101,400 4,710 480,420,000
27/09/2018 104,500 0.10 ▲ 0.10 104,400 104,500 102,000 7,000 731,500,000
26/09/2018 104,400 1.10 ▲ 1.05 103,300 104,400 100,000 7,590 792,396,000
25/09/2018 103,300 4.40 ▲ 4.26 98,900 105,500 100,900 5,270 544,391,000
24/09/2018 98,900 -4.70 ▼ -4.75 103,600 101,000 98,800 4,410 436,149,000
21/09/2018 103,600 -0.20 ▼ -0.19 103,800 103,900 100,200 2,550 264,180,000
20/09/2018 103,800 6.10 ▲ 5.88 97,700 104,500 97,000 10,230 1,061,874,000
19/09/2018 97,700 6.30 ▲ 6.45 91,400 97,700 91,400 23,100 2,256,870,000
18/09/2018 91,400 1.40 ▲ 1.53 90,000 91,400 89,500 4,370 399,418,000
17/09/2018 90,000 -2.00 ▼ -2.22 92,000 92,000 88,700 3,030 272,700,000
16/09/2018 92,000 3.00 ▲ 3.26 89,000 92,000 89,000 2,610 240,120,000
14/09/2018 92,000 3.00 ▲ 3.26 89,000 92,000 89,000 2,610 240,120,000
13/09/2018 89,000 0.10 ▲ 0.11 88,900 89,000 88,900 290 25,810,000
12/09/2018 88,900 0.20 ▲ 0.22 88,700 90,800 87,000 6,180 549,402,000
11/09/2018 88,700 -0.10 ▼ -0.11 88,800 88,800 88,000 1,410 125,067,000
10/09/2018 88,800 -0.10 ▼ -0.11 88,900 88,900 82,900 3,620 321,456,000
09/09/2018 88,900 0.90 ▲ 1.01 88,000 89,500 83,500 1,670 148,463,000
07/09/2018 88,900 0.90 ▲ 1.01 88,000 89,500 83,500 1,670 148,463,000
06/09/2018 88,000 -0.80 ▼ -0.91 88,800 88,800 87,500 820 72,160,000
05/09/2018 88,800 0.10 ▲ 0.11 88,700 90,000 88,800 3,930 348,984,000
04/09/2018 91,200 0.20 ▲ 0.22 91,000 92,000 90,200 4,430 404,016,000
03/09/2018 91,000 -0.50 ▼ -0.55 91,500 91,700 90,000 1,780 161,980,000
31/08/2018 91,000 -0.50 ▼ -0.55 91,500 91,700 90,000 1,780 161,980,000
30/08/2018 91,500 1.50 ▲ 1.64 90,000 91,700 89,000 6,690 612,135,000
29/08/2018 90,000 -1.50 ▼ -1.67 91,500 92,000 90,000 2,950 265,500,000
28/08/2018 91,500 -1.10 ▼ -1.20 92,600 92,000 90,000 1,800 164,700,000
27/08/2018 92,600 1.60 ▲ 1.73 91,000 92,900 91,100 1,510 139,826,000
24/08/2018 91,000 2.50 ▲ 2.75 88,500 91,700 88,000 5,510 501,410,000
23/08/2018 88,500 -1.40 ▼ -1.58 89,900 90,000 88,500 1,190 105,315,000
22/08/2018 89,900 0.40 ▲ 0.44 89,500 90,100 87,200 8,180 735,382,000
21/08/2018 89,500 0.10 ▲ 0.11 89,500 90,100 87,000 6,440 576,380,000
20/08/2018 89,500 -0.10 ▼ -0.11 89,600 90,000 87,600 3,290 294,455,000
17/08/2018 89,600 0.70 ▲ 0.78 88,900 89,600 88,800 1,370 122,752,000
16/08/2018 88,900 -1.60 ▼ -1.80 90,500 90,100 87,000 5,200 462,280,000
15/08/2018 90,500 -0.50 ▼ -0.55 91,000 90,500 87,100 2,430 219,915,000
14/08/2018 91,000 4.50 ▲ 4.95 86,500 91,000 87,000 2,630 239,330,000
13/08/2018 86,500 -4.50 ▼ -5.20 91,000 91,600 85,100 5,960 515,540,000
10/08/2018 91,000 0.50 ▲ 0.55 91,000 91,500 91,000 170 15,470,000
09/08/2018 91,000 0.90 ▲ 0.99 90,100 91,600 88,500 3,430 312,130,000
08/08/2018 90,100 -2.90 ▼ -3.22 93,000 92,000 89,500 740 66,674,000
07/08/2018 93,000 3.00 ▲ 3.23 90,000 93,000 89,900 2,170 201,810,000
06/08/2018 90,000 1.40 ▲ 1.56 88,600 90,000 88,600 110 9,900,000
03/08/2018 88,600 -3.10 ▼ -3.50 91,700 92,800 88,600 12,770 1,131,422,000
02/08/2018 91,700 0.70 ▲ 0.76 91,000 92,700 88,000 6,590 604,303,000
01/08/2018 91,000 3.50 ▲ 3.85 87,500 91,000 87,000 7,270 661,570,000
31/07/2018 87,500 -1.20 ▼ -1.37 88,700 91,000 87,500 2,970 259,875,000
30/07/2018 88,700 3.30 ▲ 3.72 85,400 88,800 85,400 6,750 598,725,000
29/07/2018 85,400 -0.20 ▼ -0.23 85,400 85,400 84,500 41,680 3,559,472,000
27/07/2018 85,400 -0.20 ▼ -0.23 85,400 85,400 84,500 41,680 3,559,472,000
26/07/2018 85,400 0.20 ▲ 0.23 85,200 85,400 84,000 60,870 5,198,298,000
25/07/2018 85,200 -0.50 ▼ -0.59 85,700 85,700 85,000 4,480 381,696,000
24/07/2018 85,700 -2.30 ▼ -2.68 88,000 88,000 85,000 26,000 2,228,200,000
23/07/2018 88,000 -1.00 ▼ -1.14 89,000 90,600 83,000 17,710 1,558,480,000
22/07/2018 89,000 -1.50 ▼ -1.69 90,500 90,500 89,000 4,360 388,040,000
20/07/2018 89,000 -1.50 ▼ -1.69 90,500 90,500 89,000 4,360 388,040,000
19/07/2018 90,500 -0.70 ▼ -0.77 91,200 91,000 90,000 2,880 260,640,000
18/07/2018 91,200 0.70 ▲ 0.77 90,500 91,400 90,300 5,090 464,208,000
17/07/2018 90,500 -0.50 ▼ -0.55 91,000 91,000 90,300 1,160 104,980,000
16/07/2018 91,000 -0.30 ▼ -0.33 91,300 91,000 89,100 1,720 156,520,000
13/07/2018 91,300 0.30 ▲ 0.33 91,000 91,300 89,500 2,580 235,554,000
12/07/2018 91,000 1.00 ▲ 1.10 90,000 91,100 89,200 1,770 161,070,000
11/07/2018 90,000 -1.30 ▼ -1.44 91,300 90,100 90,000 2,050 184,500,000
10/07/2018 91,300 -2.70 ▼ -2.96 94,000 92,500 90,000 19,420 1,773,046,000
09/07/2018 94,000 -0.20 ▼ -0.21 94,200 96,000 90,100 7,450 700,300,000
08/07/2018 94,200 -4.50 ▼ -4.78 98,700 98,200 93,500 1,590 149,778,000
06/07/2018 94,200 -4.50 ▼ -4.78 98,700 98,200 93,500 1,590 149,778,000
05/07/2018 98,700 -1.20 ▼ -1.22 99,900 99,500 95,000 5,390 531,993,000
04/07/2018 99,900 -1.40 ▼ -1.40 99,900 100,500 98,500 3,100 309,690,000
03/07/2018 99,900 -1.90 ▼ -1.90 101,800 101,500 94,700 3,480 347,652,000
02/07/2018 101,800 -0.50 ▼ -0.49 102,300 102,000 98,000 1,860 189,348,000
01/07/2018 102,300 0.30 ▲ 0.29 102,000 0 0 430 43,989,000
29/06/2018 102,300 0.30 ▲ 0.29 102,000 102,900 102,300 430 43,989,000
28/06/2018 102,000 -0.90 ▼ -0.88 102,900 102,900 98,500 1,260 128,520,000
27/06/2018 102,900 1.40 ▲ 1.36 101,500 102,900 99,000 750 77,175,000
26/06/2018 101,500 -0.50 ▼ -0.49 101,500 103,000 101,000 520 52,780,000
25/06/2018 101,500 -0.50 ▼ -0.49 102,000 103,300 98,000 2,210 224,315,000
22/06/2018 102,000 -0.30 ▼ -0.29 102,300 102,300 99,000 5,400 550,800,000
21/06/2018 102,300 1.10 ▲ 1.08 101,200 102,300 100,000 2,460 251,658,000
20/06/2018 101,200 -2.30 ▼ -2.27 103,500 105,700 98,500 2,590 262,108,000
19/06/2018 103,500 -1.20 ▼ -1.16 104,700 104,500 99,200 1,630 168,705,000
18/06/2018 104,700 0.10 ▲ 0.10 104,600 105,000 98,000 1,120 117,264,000
17/06/2018 104,600 -0.40 ▼ -0.38 105,000 104,600 101,500 290 30,334,000
15/06/2018 104,600 -0.40 ▼ -0.38 105,000 104,600 101,500 290 30,334,000
14/06/2018 105,000 0.30 ▲ 0.29 104,700 105,000 102,800 3,750 393,750,000
13/06/2018 104,700 -0.30 ▼ -0.29 105,000 104,900 104,500 470 49,209,000
12/06/2018 105,000 -1.90 ▼ -1.81 105,000 105,000 102,500 5,400 567,000,000
11/06/2018 105,000 -1.90 ▼ -1.81 105,000 105,900 103,000 1,190 124,950,000
09/06/2018 105,000 -0.90 ▼ -0.86 105,900 105,900 102,500 2,200 231,000,000
08/06/2018 105,000 -0.90 ▼ -0.86 105,900 105,900 102,500 2,200 231,000,000
07/06/2018 105,900 2.20 ▲ 2.08 103,700 106,000 104,000 1,440 152,496,000
06/06/2018 103,700 -2.80 ▼ -2.70 106,500 107,600 103,700 4,540 470,798,000
05/06/2018 106,500 -1.10 ▼ -1.03 107,600 107,600 101,000 8,010 853,065,000
04/06/2018 107,600 -3.30 ▼ -3.07 110,900 110,800 106,600 5,600 602,560,000
02/06/2018 110,900 -2.90 ▼ -2.61 110,900 110,900 108,000 770 85,393,000
01/06/2018 110,900 -2.90 ▼ -2.61 110,900 110,900 108,000 770 85,393,000
31/05/2018 110,900 3.40 ▲ 3.07 107,500 111,800 101,700 5,870 650,983,000
30/05/2018 107,500 -1.30 ▼ -1.21 107,500 107,500 100,100 4,640 498,800,000
29/05/2018 107,500 2.50 ▲ 2.33 107,500 115,000 105,500 4,040 434,300,000
28/05/2018 107,500 -7.50 ▼ -6.98 115,000 108,600 107,000 18,950 2,037,125,000
27/05/2018 115,000 -5.00 ▼ -4.35 115,000 118,900 110,000 12,930 1,486,950,000
25/05/2018 115,000 -5.00 ▼ -4.35 115,000 118,900 110,000 12,930 1,486,950,000
24/05/2018 115,000 -2.00 ▼ -1.74 115,000 115,500 112,000 1,440 165,600,000
23/05/2018 115,000 1.20 ▲ 1.04 113,800 121,700 111,100 4,620 531,300,000
22/05/2018 113,800 -0.10 ▼ -0.09 113,900 114,900 113,000 13,540 1,540,852,000
21/05/2018 113,900 -0.10 ▼ -0.09 113,900 113,900 113,000 3,620 412,318,000
20/05/2018 113,900 -2.10 ▼ -1.84 116,000 116,000 112,000 6,350 723,265,000
18/05/2018 113,900 -2.10 ▼ -1.84 116,000 116,000 112,000 6,350 723,265,000
17/05/2018 116,000 -3.00 ▼ -2.59 119,000 118,500 110,700 8,730 1,012,680,000
16/05/2018 119,000 2.00 ▲ 1.68 117,000 119,000 116,900 2,410 286,790,000
15/05/2018 117,000 0.10 ▲ 0.09 117,000 123,300 117,000 2,150 251,550,000
14/05/2018 117,000 0.50 ▲ 0.43 116,500 119,000 116,000 4,920 575,640,000
11/05/2018 116,500 -3.50 ▼ -3.00 120,000 119,900 115,100 3,870 450,855,000
10/05/2018 120,000 0.40 ▲ 0.33 120,000 121,900 120,000 1,220 146,400,000
09/05/2018 120,000 -0.20 ▼ -0.17 120,200 122,000 119,000 4,880 585,600,000
08/05/2018 120,200 -1.80 ▼ -1.50 122,000 122,000 120,200 1,530 183,906,000
07/05/2018 122,000 -4.00 ▼ -3.28 126,000 125,000 122,000 2,820 344,040,000
05/05/2018 126,000 -4.40 ▼ -3.49 126,000 126,000 121,600 17,940 2,260,440,000
04/05/2018 126,000 -4.40 ▼ -3.49 126,000 126,000 121,600 17,940 2,260,440,000
03/05/2018 126,000 -0.10 ▼ -0.08 126,000 126,000 125,900 3,120 393,120,000
02/05/2018 126,000 -1.00 ▼ -0.79 127,000 126,900 121,600 4,240 534,240,000
28/04/2018 127,000 -2.00 ▼ -1.57 127,000 128,000 125,000 6,570 834,390,000
27/04/2018 127,000 -2.00 ▼ -1.57 127,000 128,000 125,000 6,570 834,390,000
26/04/2018 127,000 -1.90 ▼ -1.50 128,900 127,000 124,900 3,980 505,460,000
24/04/2018 128,900 -1.00 ▼ -0.78 129,900 129,900 128,900 3,190 411,191,000
23/04/2018 129,900 -1.10 ▼ -0.85 131,000 130,900 125,000 30,720 3,990,528,000
20/04/2018 131,000 -1.50 ▼ -1.15 132,500 132,400 125,000 7,080 927,480,000
19/04/2018 132,500 -0.50 ▼ -0.38 132,500 132,500 126,100 10,300 1,364,750,000
18/04/2018 132,500 -0.60 ▼ -0.45 133,100 132,500 130,000 8,700 1,152,750,000
13/04/2018 133,600 0.70 ▲ 0.52 132,900 134,000 130,000 8,960 1,197,056,000
12/04/2018 132,900 0.90 ▲ 0.68 132,000 132,900 130,000 3,900 518,310,000
11/04/2018 132,000 1.00 ▲ 0.76 131,000 133,500 128,100 2,770 365,640,000
10/04/2018 131,000 -2.60 ▼ -1.98 133,600 133,800 131,000 16,900 2,213,900,000
09/04/2018 133,600 -4.40 ▼ -3.29 138,000 136,000 133,500 4,930 658,648,000
08/04/2018 138,000 2.00 ▲ 1.45 136,000 139,000 135,100 2,680 369,840,000
06/04/2018 138,000 2.00 ▲ 1.45 136,000 139,000 135,100 2,680 369,840,000
05/04/2018 139,000 1.00 ▲ 0.72 138,000 139,900 137,000 9,030 1,255,170,000
04/04/2018 138,000 -1.50 ▼ -1.09 139,500 139,400 137,000 5,910 815,580,000
03/04/2018 139,500 -1.50 ▼ -1.08 141,000 141,000 137,000 7,630 1,064,385,000
02/04/2018 141,000 0.50 ▲ 0.35 140,500 145,000 140,500 12,800 1,804,800,000
30/03/2018 140,500 -0.50 ▼ -0.36 140,500 144,000 139,500 8,350 1,173,175,000
29/03/2018 140,500 3.20 ▲ 2.28 137,300 140,900 137,900 20,440 2,871,820,000
28/03/2018 137,300 2.30 ▲ 1.68 135,000 139,000 133,000 21,610 2,967,053,000
27/03/2018 135,000 -1.00 ▼ -0.74 135,000 135,000 133,000 8,800 1,188,000,000
26/03/2018 135,000 0.60 ▲ 0.44 134,400 137,900 131,100 24,670 3,330,450,000
23/03/2018 134,400 0.10 ▲ 0.07 134,300 134,400 128,000 6,030 810,432,000
22/03/2018 134,300 0.70 ▲ 0.52 133,600 134,300 130,000 17,650 2,370,395,000
21/03/2018 133,600 -1.40 ▼ -1.05 135,000 134,100 133,500 23,780 3,177,008,000
20/03/2018 135,000 -1.00 ▼ -0.74 135,000 137,000 134,000 11,550 1,559,250,000
19/03/2018 135,000 -0.10 ▼ -0.07 135,000 140,000 134,000 7,340 990,900,000
17/03/2018 135,000 -0.10 ▼ -0.07 135,100 135,200 134,000 9,230 1,246,050,000
16/03/2018 135,000 -0.10 ▼ -0.07 135,100 135,200 134,000 9,230 1,246,050,000
15/03/2018 135,100 0.20 ▲ 0.15 135,100 135,400 135,100 2,340 316,134,000
14/03/2018 135,100 0.10 ▲ 0.07 135,000 136,000 126,200 2,410 325,591,000
13/03/2018 135,000 -0.50 ▼ -0.37 135,000 137,000 134,500 9,420 1,271,700,000
12/03/2018 135,000 -1.00 ▼ -0.74 136,000 136,000 135,000 8,420 1,136,700,000
09/03/2018 135,000 -1.00 ▼ -0.74 136,000 136,000 135,000 11,200 1,512,000,000
08/03/2018 136,000 0.10 ▲ 0.07 135,900 136,000 132,500 5,820 791,520,000
07/03/2018 135,900 -9.50 ▼ -6.99 135,900 135,900 126,400 6,650 903,735,000
06/03/2018 135,900 -0.30 ▼ -0.22 136,200 136,200 132,300 6,150 835,785,000
05/03/2018 136,200 0.20 ▲ 0.15 136,000 139,500 135,000 6,320 860,784,000
02/03/2018 136,000 1.00 ▲ 0.74 136,000 137,000 135,700 12,310 1,674,160,000
01/03/2018 136,000 0.10 ▲ 0.07 135,900 136,500 135,000 26,030 3,540,080,000
28/02/2018 135,900 -0.60 ▼ -0.44 136,500 136,000 134,500 17,000 2,310,300,000
27/02/2018 136,500 -0.90 ▼ -0.66 137,400 137,400 134,000 45,270 6,179,355,000
26/02/2018 137,400 -0.40 ▼ -0.29 137,800 138,000 135,200 18,540 2,547,396,000
23/02/2018 137,800 -1.20 ▼ -0.87 139,000 139,800 135,100 28,540 3,932,812,000
22/02/2018 139,000 -1.00 ▼ -0.72 140,000 140,000 137,100 6,380 886,820,000
21/02/2018 140,000 2.00 ▲ 1.43 138,000 145,000 139,000 6,880 963,200,000
13/02/2018 138,000 -3.00 ▼ -2.17 138,000 138,000 134,200 17,520 2,417,760,000
12/02/2018 138,000 0.60 ▲ 0.43 137,400 142,000 137,000 5,320 734,160,000
11/02/2018 137,400 -0.10 ▼ -0.07 137,500 137,400 135,000 4,800 659,520,000
09/02/2018 137,400 -0.10 ▼ -0.07 137,500 137,400 135,000 4,800 659,520,000
08/02/2018 137,500 -2.50 ▼ -1.82 140,000 140,000 137,500 18,910 2,600,125,000
07/02/2018 140,000 -3.00 ▼ -2.14 143,000 143,000 140,000 34,110 4,775,400,000
06/02/2018 138,500 -4.50 ▼ -3.25 143,000 139,900 133,500 38,080 5,274,080,000
05/02/2018 143,000 -2.00 ▼ -1.40 145,000 145,000 142,200 37,190 5,318,170,000
03/02/2018 145,000 -1.50 ▼ -1.03 146,500 145,000 143,500 8,910 1,291,950,000
02/02/2018 145,000 -1.50 ▼ -1.03 146,500 145,000 143,500 8,910 1,291,950,000
01/02/2018 146,500 -1.00 ▼ -0.68 147,500 146,900 144,000 22,420 3,284,530,000
31/01/2018 147,500 -1.50 ▼ -1.02 149,000 150,000 146,500 32,630 4,812,925,000
30/01/2018 149,000 -0.50 ▼ -0.34 149,500 149,500 145,100 10,360 1,543,640,000
29/01/2018 149,500 0.10 ▲ 0.07 149,400 153,400 149,300 22,700 3,393,650,000
26/01/2018 149,400 0.70 ▲ 0.47 148,700 153,500 148,800 59,660 8,913,204,000
25/01/2018 148,700 9.70 ▲ 6.52 139,000 148,700 148,500 41,680 6,197,816,000
24/01/2018 140,000 -0.10 ▼ -0.07 140,100 140,100 138,100 20,730 2,902,200,000
22/01/2018 139,100 -1.00 ▼ -0.72 140,100 140,100 138,100 28,650 3,985,215,000
19/01/2018 140,100 2.10 ▲ 1.50 138,000 142,000 137,000 54,210 7,594,821,000
18/01/2018 138,000 1.00 ▲ 0.72 137,000 139,500 135,000 11,990 1,654,620,000
17/01/2018 137,000 -1.90 ▼ -1.39 138,900 138,900 135,000 28,490 3,903,130,000
16/01/2018 138,900 -0.10 ▼ -0.07 139,000 139,500 138,100 13,380 1,858,482,000
15/01/2018 139,000 4.80 ▲ 3.45 134,200 139,000 135,000 24,320 3,380,480,000
12/01/2018 134,200 1.20 ▲ 0.89 133,000 135,900 134,000 8,990 1,206,458,000
11/01/2018 133,000 -0.80 ▼ -0.60 133,000 133,500 132,000 49,180 6,540,940,000
10/01/2018 132,500 -1.00 ▼ -0.75 133,000 134,000 132,000 11,200 1,484,000,000
09/01/2018 133,000 -3.00 ▼ -2.26 133,000 134,200 130,000 17,890 2,379,370,000
08/01/2018 133,000 2.80 ▲ 2.11 130,200 133,900 130,500 860 114,380,000
07/01/2018 130,200 -2.20 ▼ -1.69 132,400 134,000 130,200 8,280 1,078,056,000
05/01/2018 130,200 -2.20 ▼ -1.69 132,400 134,000 130,200 8,280 1,078,056,000
04/01/2018 132,400 -1.50 ▼ -1.13 133,900 134,900 129,900 37,970 5,027,228,000
03/01/2018 133,900 -0.10 ▼ -0.07 134,000 134,000 131,000 10,270 1,375,153,000
02/01/2018 134,000 1.00 ▲ 0.75 133,000 135,000 134,000 20,670 2,769,780,000
01/01/2018 133,000 -1.80 ▼ -1.35 133,000 133,000 130,400 6,250 831,250,000
29/12/2017 133,000 -1.80 ▼ -1.35 133,000 133,000 130,400 6,250 831,250,000
28/12/2017 133,000 -1.00 ▼ -0.75 133,000 134,900 131,100 10,320 1,372,560,000
27/12/2017 133,000 0.50 ▲ 0.38 132,500 135,000 132,000 3,460 460,180,000
26/12/2017 132,500 0.50 ▲ 0.38 132,000 135,000 130,100 13,290 1,760,925,000
25/12/2017 132,000 -5.50 ▼ -4.17 137,500 136,000 132,000 7,170 946,440,000
23/12/2017 137,500 -0.20 ▼ -0.15 137,700 137,500 135,000 1,720 236,500,000
22/12/2017 137,500 -0.20 ▼ -0.15 137,700 137,500 135,000 1,720 236,500,000
21/12/2017 137,700 1.70 ▲ 1.23 136,000 138,000 135,000 480 66,096,000
20/12/2017 136,000 -3.80 ▼ -2.79 139,800 139,000 136,000 4,090 556,240,000
19/12/2017 139,000 -0.80 ▼ -0.58 139,800 139,000 138,000 990 137,610,000
18/12/2017 140,900 1.80 ▲ 1.28 139,100 140,900 140,900 50 7,045,000
16/12/2017 139,100 -0.40 ▼ -0.29 139,500 139,400 136,000 3,060 425,646,000
15/12/2017 139,400 -0.10 ▼ -0.07 139,500 139,400 136,500 310 43,214,000
14/12/2017 139,900 2.40 ▲ 1.72 137,500 140,000 139,000 460 64,354,000
13/12/2017 140,000 2.50 ▲ 1.79 137,500 140,000 139,000 300 42,000,000
12/12/2017 138,000 -0.70 ▼ -0.51 138,700 139,900 135,000 15,380 2,122,440,000
11/12/2017 139,900 1.20 ▲ 0.86 138,700 139,900 139,900 50 6,995,000
10/12/2017 138,700 0.70 ▲ 0.50 138,000 139,000 137,500 7,310 1,013,897,000
08/12/2017 138,000 -1.50 ▼ -1.09 138,000 139,000 136,000 1,950 269,100,000
07/12/2017 138,000 -1.50 ▼ -1.09 138,000 139,000 136,000 1,650 227,700,000
05/12/2017 136,000 0.20 ▲ 0.15 136,400 139,700 136,000 12,830 1,744,880,000
04/12/2017 135,800 -4.20 ▼ -3.00 140,000 140,000 135,800 27,570 3,744,006,000
01/12/2017 140,000 -0.80 ▼ -0.57 140,900 140,900 138,700 7,890 1,104,600,000
30/11/2017 140,800 0.80 ▲ 0.57 139,000 140,900 139,000 9,530 1,341,824,000
29/11/2017 140,000 -0.80 ▼ -0.57 140,000 140,900 139,000 13,170 1,843,800,000
28/11/2017 140,800 -0.20 ▼ -0.14 141,000 141,000 139,900 1,800 253,440,000
27/11/2017 141,000 1.00 ▲ 0.71 142,000 142,000 138,500 8,630 1,216,830,000
24/11/2017 140,000 -3.00 ▼ -2.10 142,500 142,500 139,400 20,730 2,902,200,000
23/11/2017 143,000 0.00 ■■ 0.00 142,900 144,000 140,500 8,900 1,272,700,000
22/11/2017 143,000 3.00 ▲ 2.14 140,000 144,000 139,000 17,560 2,511,080,000
21/11/2017 140,000 0.50 ▲ 0.36 140,000 140,000 138,600 8,310 1,163,400,000
20/11/2017 139,500 0.00 ■■ 0.00 139,000 139,700 138,000 2,920 407,340,000
17/11/2017 139,500 0.20 ▲ 0.14 139,200 139,900 137,600 9,800 1,367,100,000
16/11/2017 139,300 0.90 ▲ 0.65 138,400 140,400 138,000 6,590 917,987,000
15/11/2017 138,400 0.40 ▲ 0.29 140,000 141,600 136,200 24,510 3,392,184,000
14/11/2017 138,000 -3.00 ▼ -2.13 137,100 141,000 137,100 17,180 2,370,840,000
13/11/2017 141,000 1.50 ▲ 1.08 139,500 141,000 137,500 17,280 2,436,480,000
10/11/2017 139,500 0.00 ■■ 0.00 139,500 140,200 138,000 9,400 1,311,300,000
09/11/2017 139,500 0.50 ▲ 0.36 140,800 140,800 137,000 13,670 1,906,965,000
08/11/2017 139,000 -2.00 ▼ -1.42 138,700 141,000 138,000 6,510 904,890,000
07/11/2017 141,000 0.00 ■■ 0.00 142,800 142,800 138,000 3,170 446,970,000
06/11/2017 141,000 5.00 ▲ 3.68 137,000 144,500 137,000 16,530 2,330,730,000
03/11/2017 136,000 -1.00 ▼ -0.73 138,000 138,000 136,000 11,220 1,525,920,000
02/11/2017 137,000 1.00 ▲ 0.74 136,000 137,900 135,100 17,700 2,424,900,000
01/11/2017 136,000 0.90 ▲ 0.67 135,100 136,000 134,000 26,750 3,638,000,000
31/10/2017 135,100 -0.90 ▼ -0.66 137,900 137,900 135,000 10,260 1,386,126,000
30/10/2017 136,000 0.90 ▲ 0.67 135,100 138,000 135,100 25,680 3,492,480,000
27/10/2017 135,100 -2.90 ▼ -2.10 139,500 140,000 135,100 8,780 1,186,178,000
26/10/2017 138,000 2.50 ▲ 1.85 135,600 141,000 135,600 47,130 6,503,940,000
25/10/2017 135,500 1.40 ▲ 1.04 134,100 136,400 134,100 9,720 1,317,060,000
24/10/2017 134,100 0.10 ▲ 0.07 135,500 138,000 134,000 41,500 5,565,150,000
23/10/2017 134,000 7.00 ▲ 5.51 127,000 135,000 126,000 53,360 7,150,240,000
20/10/2017 127,000 1.60 ▲ 1.28 127,600 127,600 122,000 11,690 1,484,630,000
19/10/2017 125,400 0.40 ▲ 0.32 125,900 125,900 124,000 9,250 1,159,950,000
18/10/2017 125,000 2.10 ▲ 1.71 122,000 128,000 122,000 32,800 4,100,000,000
17/10/2017 122,900 0.50 ▲ 0.41 122,600 123,000 121,000 8,980 1,103,642,000
16/10/2017 122,400 -1.30 ▼ -1.05 124,000 126,000 122,400 2,120 259,488,000
13/10/2017 123,700 2.70 ▲ 2.23 123,000 124,500 121,000 920 113,804,000
12/10/2017 121,000 -3.50 ▼ -2.81 122,500 123,000 120,300 7,270 879,670,000
11/10/2017 124,500 -0.50 ▼ -0.40 123,000 125,000 118,000 2,210 275,145,000
10/10/2017 125,000 -1.00 ▼ -0.79 125,800 125,800 123,000 950 118,750,000
09/10/2017 126,000 4.00 ▲ 3.28 122,700 130,500 122,700 3,750 472,500,000
06/10/2017 122,000 -1.50 ▼ -1.21 123,700 123,700 122,000 2,090 254,980,000
05/10/2017 123,500 0.10 ▲ 0.08 123,900 123,900 123,500 2,090 258,115,000
04/10/2017 123,400 0.40 ▲ 0.33 123,000 123,500 122,000 4,170 514,578,000
03/10/2017 123,000 -0.90 ▼ -0.73 124,000 124,000 122,000 3,010 370,230,000
02/10/2017 123,900 0.80 ▲ 0.65 125,000 125,000 122,800 8,980 1,112,622,000
29/09/2017 123,100 1.10 ▲ 0.90 126,000 126,000 123,100 6,630 816,153,000
28/09/2017 122,000 -0.50 ▼ -0.41 122,500 123,000 122,000 14,100 1,720,200,000
27/09/2017 122,500 0.50 ▲ 0.41 124,000 124,000 122,100 560 68,600,000
26/09/2017 122,000 -2.90 ▼ -2.32 124,900 125,700 122,000 12,210 1,489,620,000
25/09/2017 124,900 0.90 ▲ 0.73 123,000 125,500 123,000 9,280 1,159,072,000
22/09/2017 124,000 -2.00 ▼ -1.59 125,500 125,500 122,300 8,500 1,054,000,000
21/09/2017 126,000 -0.90 ▼ -0.71 128,000 128,000 125,000 7,040 887,040,000
20/09/2017 126,900 1.90 ▲ 1.52 125,000 128,000 125,000 10,660 1,352,754,000
19/09/2017 125,000 6.50 ▲ 5.49 118,500 125,000 117,900 46,840 5,855,000,000
18/09/2017 118,500 -0.50 ▼ -0.42 120,000 120,000 117,600 3,650 432,525,000
15/09/2017 119,000 2.00 ▲ 1.71 117,500 119,500 117,000 9,050 1,076,950,000
14/09/2017 117,000 -2.90 ▼ -2.42 119,900 119,900 117,000 5,450 637,650,000
13/09/2017 119,900 1.90 ▲ 1.61 118,000 119,900 116,100 7,690 922,031,000
12/09/2017 118,000 -1.30 ▼ -1.09 117,000 118,700 116,000 5,090 600,620,000
11/09/2017 119,300 -1.00 ▼ -0.83 120,000 120,600 119,300 21,270 2,537,511,000
08/09/2017 120,300 1.30 ▲ 1.09 119,900 120,700 119,100 10,700 1,287,210,000
07/09/2017 119,000 3.10 ▲ 2.67 115,900 120,000 115,700 18,100 2,153,900,000
06/09/2017 115,900 -0.90 ▼ -0.77 116,000 116,000 114,800 15,690 1,818,471,000
05/09/2017 116,800 -0.20 ▼ -0.17 115,100 116,900 115,100 4,970 580,496,000
01/09/2017 117,000 1.90 ▲ 1.65 115,100 117,500 115,000 21,900 2,562,300,000
31/08/2017 115,100 -1.90 ▼ -1.62 117,700 118,000 115,100 8,780 1,010,578,000
30/08/2017 117,000 2.00 ▲ 1.74 115,000 117,000 115,000 30,950 3,621,150,000
29/08/2017 115,000 -1.50 ▼ -1.29 117,000 118,000 115,000 23,550 2,708,250,000
28/08/2017 116,500 -1.20 ▼ -1.02 119,900 120,000 116,500 4,570 532,405,000
25/08/2017 117,700 -1.90 ▼ -1.59 119,800 120,000 117,500 3,770 443,729,000
24/08/2017 119,600 -0.40 ▼ -0.33 120,900 120,900 119,000 4,850 580,060,000
23/08/2017 120,000 -1.50 ▼ -1.23 121,500 122,000 119,400 16,810 2,017,200,000
22/08/2017 121,500 0.00 ■■ 0.00 121,500 122,200 119,200 11,220 1,363,230,000
21/08/2017 121,500 0.00 ■■ 0.00 122,500 122,500 119,000 19,530 2,372,895,000
18/08/2017 121,500 -0.50 ▼ -0.41 122,800 122,800 120,000 3,770 458,055,000
17/08/2017 122,000 -1.00 ▼ -0.81 124,000 124,000 122,000 2,900 353,800,000
16/08/2017 123,000 0.10 ▲ 0.08 123,500 124,000 121,200 8,120 998,760,000
15/08/2017 122,900 1.30 ▲ 1.07 121,900 124,000 121,500 23,500 2,888,150,000
14/08/2017 121,600 1.90 ▲ 1.59 120,000 124,000 120,000 7,410 901,056,000
11/08/2017 119,700 0.20 ▲ 0.17 119,500 120,900 118,500 10,380 1,242,486,000
10/08/2017 119,500 0.60 ▲ 0.50 120,800 120,800 119,000 1,170 139,815,000
09/08/2017 118,900 -2.00 ▼ -1.65 120,000 120,000 117,600 16,360 1,945,204,000
08/08/2017 120,900 0.90 ▲ 0.75 121,700 121,800 120,000 17,190 2,078,271,000
07/08/2017 120,000 3.30 ▲ 2.83 117,000 120,000 112,200 49,060 5,887,200,000
04/08/2017 116,700 -1.30 ▼ -1.10 119,000 119,000 115,500 40,330 4,706,511,000
03/08/2017 118,000 -2.00 ▼ -1.67 121,000 121,000 116,000 83,840 9,893,120,000
02/08/2017 120,000 -1.10 ▼ -0.91 121,100 122,800 120,000 35,770 4,292,400,000
01/08/2017 121,100 -3.90 ▼ -3.12 125,000 125,000 121,100 42,210 5,111,631,000
31/07/2017 125,000 2.30 ▲ 1.87 122,700 125,500 120,000 47,990 5,998,750,000
28/07/2017 122,700 0.70 ▲ 0.57 122,000 123,900 122,000 58,350 7,159,545,000
27/07/2017 122,000 -1.40 ▼ -1.13 123,500 124,500 120,500 62,690 7,648,180,000
26/07/2017 123,400 0.90 ▲ 0.73 122,500 124,900 120,500 64,980 8,018,532,000
25/07/2017 122,500 -5.60 ▼ -4.37 121,000 125,900 120,500 118,430 14,507,675,000
24/07/2017 128,100 -9.60 ▼ -6.97 128,400 131,000 128,100 42,910 5,496,771,000
21/07/2017 137,700 -10.30 ▼ -6.96 147,000 147,000 137,700 70,780 9,746,406,000
20/07/2017 148,000 -1.00 ▼ -0.67 149,800 149,900 145,000 11,440 1,693,120,000
19/07/2017 149,000 3.90 ▲ 2.69 145,000 150,000 145,000 39,190 5,839,310,000
18/07/2017 145,100 0.10 ▲ 0.07 143,000 146,400 143,000 20,730 3,007,923,000
17/07/2017 145,000 -0.50 ▼ -0.34 147,000 147,500 143,500 12,620 1,829,900,000
14/07/2017 145,500 1.60 ▲ 1.11 145,000 146,500 145,000 62,480 9,090,840,000
13/07/2017 143,900 7.90 ▲ 5.81 137,800 144,000 137,800 47,910 6,894,249,000
12/07/2017 136,000 1.00 ▲ 0.74 136,000 136,900 135,100 11,700 1,591,200,000
11/07/2017 135,000 0.00 ■■ 0.00 135,500 135,500 134,600 20,880 2,818,800,000
10/07/2017 135,000 -0.70 ▼ -0.52 135,500 135,500 132,500 10,900 1,471,500,000
07/07/2017 135,700 -0.20 ▼ -0.15 137,400 137,400 134,200 5,800 787,060,000
06/07/2017 135,900 0.40 ▲ 0.30 135,000 136,000 134,000 12,500 1,698,750,000
05/07/2017 135,500 0.90 ▲ 0.67 134,600 137,000 134,600 10,590 1,434,945,000
04/07/2017 134,600 -3.40 ▼ -2.46 138,600 138,600 134,600 5,540 745,684,000
03/07/2017 138,000 0.30 ▲ 0.22 137,000 138,000 136,000 13,680 1,887,840,000
30/06/2017 137,700 0.20 ▲ 0.15 137,900 137,900 136,200 17,120 2,357,424,000
29/06/2017 137,500 2.10 ▲ 1.55 138,000 138,000 134,500 17,740 2,439,250,000
28/06/2017 135,400 1.80 ▲ 1.35 133,600 135,900 133,000 13,040 1,765,616,000
27/06/2017 133,600 -2.30 ▼ -1.69 137,900 137,900 133,600 14,770 1,973,272,000
26/06/2017 135,900 -1.10 ▼ -0.80 137,000 137,000 134,100 20,090 2,730,231,000
23/06/2017 137,000 -1.80 ▼ -1.30 138,800 138,900 134,500 18,100 2,479,700,000
22/06/2017 138,800 0.30 ▲ 0.22 138,500 141,000 137,000 15,620 2,168,056,000
21/06/2017 138,500 4.00 ▲ 2.97 136,000 138,600 136,000 61,380 8,501,130,000
20/06/2017 134,500 4.70 ▲ 3.62 129,800 136,000 129,000 93,900 12,629,550,000
19/06/2017 129,800 2.00 ▲ 1.56 128,900 130,900 128,000 20,560 2,668,688,000
16/06/2017 127,800 0.90 ▲ 0.71 127,800 129,000 127,000 56,880 7,269,264,000
15/06/2017 126,900 2.40 ▲ 1.93 124,000 127,500 124,000 15,280 1,939,032,000
14/06/2017 124,500 0.20 ▲ 0.16 125,900 126,000 123,800 16,730 2,082,885,000
13/06/2017 124,300 -1.70 ▼ -1.35 129,800 129,800 124,100 5,870 729,641,000
12/06/2017 126,000 0.00 ■■ 0.00 126,000 126,800 125,500 3,310 417,060,000
09/06/2017 126,000 1.00 ▲ 0.80 125,000 127,000 124,000 21,660 2,729,160,000
08/06/2017 125,000 -0.70 ▼ -0.56 125,700 125,700 124,000 11,060 1,382,500,000
07/06/2017 125,700 -0.30 ▼ -0.24 126,000 126,000 124,100 14,350 1,803,795,000
06/06/2017 126,000 0.00 ■■ 0.00 126,000 127,000 123,000 10,200 1,285,200,000
05/06/2017 126,000 -2.40 ▼ -1.87 130,000 130,000 124,000 4,330 545,580,000
02/06/2017 128,400 2.30 ▲ 1.82 126,100 128,400 122,000 75,050 9,636,420,000
01/06/2017 126,100 -1.80 ▼ -1.41 128,000 129,000 126,100 20,800 2,622,880,000
31/05/2017 127,900 -0.10 ▼ -0.08 127,000 128,000 124,000 36,410 4,656,839,000
30/05/2017 128,000 -2.50 ▼ -1.92 130,500 131,000 128,000 56,870 7,279,360,000
29/05/2017 130,500 -2.50 ▼ -1.88 131,000 133,000 130,500 28,540 3,724,470,000
26/05/2017 133,000 0.00 ■■ 0.00 133,000 133,000 129,900 15,830 2,105,390,000
25/05/2017 133,000 0.50 ▲ 0.38 135,000 136,000 132,500 19,760 2,628,080,000
24/05/2017 132,500 3.00 ▲ 2.32 133,000 133,300 130,400 24,680 3,270,100,000
23/05/2017 129,500 3.50 ▲ 2.78 126,000 134,000 126,000 66,990 8,675,205,000
22/05/2017 126,000 -1.20 ▼ -0.94 127,200 127,800 125,000 21,060 2,653,560,000
19/05/2017 127,200 0.10 ▲ 0.08 127,200 127,600 126,000 17,610 2,239,992,000
18/05/2017 127,100 -1.60 ▼ -1.24 128,800 128,800 126,300 6,570 835,047,000
17/05/2017 128,700 3.70 ▲ 2.96 125,000 128,700 125,000 34,730 4,469,751,000
16/05/2017 125,000 -2.00 ▼ -1.57 127,900 127,900 125,000 18,190 2,273,750,000
15/05/2017 127,000 -1.10 ▼ -0.86 130,000 130,000 127,000 15,530 1,972,310,000
09/05/2017 126,500 1.10 ▲ 0.88 124,000 127,500 123,000 84,480 10,686,720,000
08/05/2017 125,400 -4.60 ▼ -3.54 128,500 128,500 125,400 33,500 4,200,900,000
05/05/2017 130,000 7.00 ▲ 5.69 123,000 130,000 123,000 22,110 2,874,300,000
04/05/2017 123,000 -5.00 ▼ -3.91 128,000 128,000 123,000 50,330 6,190,590,000
03/05/2017 128,000 -2.00 ▼ -1.54 132,000 132,000 126,200 37,710 4,826,880,000
28/04/2017 130,000 5.70 ▲ 4.59 124,000 130,000 123,100 50,270 6,535,100,000
27/04/2017 124,300 1.80 ▲ 1.47 124,700 124,700 120,100 49,370 6,136,691,000
26/04/2017 122,500 2.50 ▲ 2.08 120,500 123,000 120,500 32,820 4,020,450,000
25/04/2017 120,000 0.00 ■■ 0.00 120,000 125,000 120,000 86,750 10,410,000,000
24/04/2017 120,000 7.00 ▲ 6.19 114,000 120,500 114,000 70,440 8,452,800,000
21/04/2017 113,000 0.00 ■■ 0.00 113,000 116,000 113,000 25,890 2,925,570,000
20/04/2017 113,000 6.00 ▲ 5.61 107,000 114,400 107,000 69,550 7,859,150,000
19/04/2017 107,000 2.00 ▲ 1.90 105,000 107,500 105,000 27,950 2,990,650,000
18/04/2017 105,000 1.50 ▲ 1.45 103,500 105,000 101,000 23,440 2,461,200,000
17/04/2017 103,500 -0.40 ▼ -0.38 104,000 104,800 103,000 35,280 3,651,480,000
14/04/2017 103,900 0.90 ▲ 0.87 102,000 103,900 100,000 26,820 2,786,598,000
13/04/2017 103,000 -0.10 ▼ -0.10 103,100 104,100 102,000 14,840 1,528,520,000
12/04/2017 103,100 -1.40 ▼ -1.34 104,500 104,500 101,100 14,510 1,495,981,000
11/04/2017 104,500 1.50 ▲ 1.46 104,000 105,900 104,000 27,990 2,924,955,000
10/04/2017 103,000 0.00 ■■ 0.00 103,000 103,500 102,500 12,740 1,312,220,000
07/04/2017 103,000 -1.00 ▼ -0.96 103,800 104,500 102,300 9,220 949,660,000
05/04/2017 104,000 -1.90 ▼ -1.79 105,000 105,500 103,800 18,520 1,926,080,000
04/04/2017 105,900 1.30 ▲ 1.24 105,000 106,500 105,000 22,510 2,383,809,000
03/04/2017 106,600 3.10 ▲ 3.00 103,500 107,500 103,400 41,900 4,466,540,000
31/03/2017 103,500 1.60 ▲ 1.57 103,000 105,300 102,500 53,630 5,550,705,000
30/03/2017 101,900 0.70 ▲ 0.69 101,200 102,000 100,000 11,870 1,209,553,000
29/03/2017 101,200 0.00 ■■ 0.00 100,500 101,200 100,000 12,520 1,267,024,000
28/03/2017 101,200 -0.60 ▼ -0.59 102,000 102,000 100,000 9,070 917,884,000
27/03/2017 101,800 -1.50 ▼ -1.45 102,200 102,800 100,100 7,750 788,950,000
24/03/2017 103,300 1.00 ▲ 0.98 102,300 103,500 102,200 3,890 401,837,000
23/03/2017 102,300 0.80 ▲ 0.79 102,500 102,500 102,000 2,360 241,428,000
22/03/2017 101,500 -2.50 ▼ -2.40 103,500 104,100 101,500 12,600 1,278,900,000
21/03/2017 104,000 2.00 ▲ 1.96 102,000 105,000 102,000 38,390 3,992,560,000
20/03/2017 102,000 0.00 ■■ 0.00 102,000 103,000 101,000 13,380 1,364,760,000
17/03/2017 102,000 0.00 ■■ 0.00 101,600 102,500 101,200 5,830 594,660,000
16/03/2017 102,000 -1.50 ▼ -1.45 103,900 103,900 101,100 6,280 640,560,000
15/03/2017 103,500 0.00 ■■ 0.00 103,000 103,500 102,000 8,850 915,975,000
14/03/2017 103,500 0.90 ▲ 0.88 102,600 103,500 102,000 13,450 1,392,075,000
13/03/2017 102,600 2.60 ▲ 2.60 99,900 103,000 99,900 19,890 2,040,714,000
10/03/2017 100,000 -1.70 ▼ -1.67 102,000 102,000 98,100 11,290 1,129,000,000
09/03/2017 101,700 2.70 ▲ 2.73 99,000 103,000 98,000 17,320 1,761,444,000
08/03/2017 99,000 -3.00 ▼ -2.94 104,800 104,800 98,100 11,800 1,168,200,000
07/03/2017 102,000 5.00 ▲ 5.15 98,000 102,900 98,000 28,790 2,936,580,000
06/03/2017 97,000 -1.00 ▼ -1.02 98,000 99,900 96,000 28,970 2,810,090,000
03/03/2017 98,000 0.00 ■■ 0.00 97,400 98,000 96,000 11,330 1,110,340,000
02/03/2017 98,000 1.10 ▲ 1.14 96,900 98,000 96,000 8,720 854,560,000
01/03/2017 96,900 0.00 ■■ 0.00 96,600 97,000 96,000 12,030 1,165,707,000
28/02/2017 96,900 0.40 ▲ 0.41 96,500 98,000 96,500 17,120 1,658,928,000
27/02/2017 96,500 -3.10 ▼ -3.11 99,500 99,500 96,500 21,800 2,103,700,000
24/02/2017 99,600 -0.10 ▼ -0.10 99,800 99,900 98,000 9,000 896,400,000
23/02/2017 99,700 0.50 ▲ 0.50 99,500 99,700 99,000 1,520 151,544,000
22/02/2017 99,200 -2.50 ▼ -2.46 100,000 100,500 99,000 10,580 1,049,536,000
21/02/2017 101,700 -0.30 ▼ -0.29 102,000 102,000 100,000 9,860 1,002,762,000
20/02/2017 102,000 2.10 ▲ 2.10 99,900 102,000 98,500 19,750 2,014,500,000
17/02/2017 99,900 -0.60 ▼ -0.60 99,100 100,000 98,600 12,440 1,242,756,000
16/02/2017 100,500 -1.00 ▼ -0.99 102,000 102,000 98,000 22,940 2,305,470,000
15/02/2017 101,500 -0.90 ▼ -0.88 102,400 102,500 101,000 9,390 953,085,000
14/02/2017 102,400 -1.10 ▼ -1.06 103,600 104,500 101,000 20,650 2,114,560,000
13/02/2017 103,500 5.60 ▲ 5.72 98,500 104,700 98,500 44,580 4,614,030,000
10/02/2017 97,900 -0.10 ▼ -0.10 98,000 98,500 97,000 10,820 1,059,278,000
09/02/2017 98,000 0.50 ▲ 0.51 97,500 99,000 97,000 20,070 1,966,860,000
08/02/2017 97,500 3.50 ▲ 3.72 95,000 100,000 94,200 28,720 2,800,200,000
07/02/2017 94,000 3.00 ▲ 3.30 90,000 94,000 90,000 13,540 1,272,760,000
06/02/2017 91,000 -2.00 ▼ -2.15 93,000 93,000 88,000 35,210 3,204,110,000
03/02/2017 93,000 -1.90 ▼ -2.00 94,000 95,000 92,000 12,910 1,200,630,000
02/02/2017 94,900 -1.10 ▼ -1.15 96,100 96,100 94,000 21,120 2,004,288,000
25/01/2017 96,000 2.80 ▲ 3.00 93,200 96,000 92,200 3,290 315,840,000
24/01/2017 93,200 -1.10 ▼ -1.17 94,000 94,300 93,000 12,250 1,141,700,000
23/01/2017 94,300 -0.20 ▼ -0.21 95,000 95,300 94,000 39,200 3,696,560,000
20/01/2017 94,500 -0.40 ▼ -0.42 96,000 97,000 93,500 24,270 2,293,515,000
19/01/2017 94,900 0.20 ▲ 0.21 95,000 95,000 94,000 3,850 365,365,000
18/01/2017 94,700 0.00 ■■ 0.00 94,700 94,700 94,000 6,300 596,610,000
17/01/2017 94,700 -2.20 ▼ -2.27 94,800 95,700 94,700 26,420 2,501,974,000
16/01/2017 96,900 -0.50 ▼ -0.51 97,000 97,000 95,000 8,150 789,735,000
13/01/2017 97,400 0.00 ■■ 0.00 97,400 97,700 96,000 290 28,246,000
12/01/2017 97,400 -0.10 ▼ -0.10 97,500 98,000 96,000 1,560 151,944,000
11/01/2017 97,500 1.20 ▲ 1.25 96,500 97,500 96,300 5,970 582,075,000
10/01/2017 96,300 0.80 ▲ 0.84 96,900 96,900 95,000 6,930 667,359,000
09/01/2017 95,500 -3.30 ▼ -3.34 98,000 98,000 94,000 3,520 336,160,000
06/01/2017 98,800 0.30 ▲ 0.30 98,200 99,000 98,000 6,660 658,008,000
05/01/2017 98,500 3.00 ▲ 3.14 98,000 100,900 95,000 12,650 1,246,025,000
04/01/2017 95,500 -1.50 ▼ -1.55 96,000 96,800 94,100 3,290 314,195,000
03/01/2017 97,000 1.10 ▲ 1.15 98,000 98,000 96,000 30 2,910,000
30/12/2016 95,900 -0.10 ▼ -0.10 94,100 95,900 94,000 4,180 400,862,000
29/12/2016 96,000 0.00 ■■ 0.00 95,100 97,000 94,100 4,300 412,800,000
28/12/2016 96,000 -1.00 ▼ -1.03 98,000 98,000 94,400 4,920 472,320,000
27/12/2016 97,000 0.00 ■■ 0.00 98,700 98,700 94,500 370 35,890,000
26/12/2016 97,000 2.00 ▲ 2.11 98,000 98,000 94,100 10,070 976,790,000
23/12/2016 95,000 -4.00 ▼ -4.04 100,900 100,900 95,000 8,640 820,800,000
22/12/2016 99,000 1.00 ▲ 1.02 99,000 99,000 99,000 10 990,000
21/12/2016 98,000 0.00 ■■ 0.00 98,000 101,500 96,000 1,430 140,140,000
20/12/2016 98,000 -1.60 ▼ -1.61 99,700 99,700 98,000 770 75,460,000
19/12/2016 99,600 -0.20 ▼ -0.20 99,800 99,800 99,000 770 76,692,000
16/12/2016 99,800 3.80 ▲ 3.96 96,000 99,800 96,000 4,390 438,122,000
15/12/2016 96,000 -0.90 ▼ -0.93 97,000 97,000 95,000 1,790 171,840,000
14/12/2016 96,900 2.40 ▲ 2.54 95,000 96,900 95,000 5,820 563,958,000
13/12/2016 94,500 -3.00 ▼ -3.08 95,000 99,900 94,500 15,740 1,487,430,000
12/12/2016 97,500 -1.00 ▼ -1.02 99,000 99,000 95,100 5,570 543,075,000
09/12/2016 98,500 -0.20 ▼ -0.20 99,000 99,100 96,900 7,940 782,090,000
08/12/2016 98,700 1.80 ▲ 1.86 96,900 100,000 95,000 27,410 2,705,367,000
07/12/2016 96,900 -3.10 ▼ -3.10 100,000 100,000 95,500 44,590 4,320,771,000
06/12/2016 100,000 -3.90 ▼ -3.75 101,600 103,100 100,000 11,400 1,140,000,000
05/12/2016 103,900 -0.10 ▼ -0.10 103,700 104,000 102,000 21,730 2,257,747,000
02/12/2016 104,000 0.00 ■■ 0.00 104,100 104,100 102,200 1,770 184,080,000
01/12/2016 104,000 0.10 ▲ 0.10 104,000 104,500 103,000 7,820 813,280,000
30/11/2016 103,900 0.90 ▲ 0.87 103,000 103,900 102,000 9,700 1,007,830,000
29/11/2016 103,000 -1.00 ▼ -0.96 104,000 105,000 102,000 16,030 1,651,090,000
28/11/2016 104,000 -2.00 ▼ -1.89 103,100 105,000 103,000 4,830 502,320,000
25/11/2016 106,000 0.30 ▲ 0.28 104,500 106,000 103,500 13,260 1,405,560,000
24/11/2016 105,700 0.20 ▲ 0.19 105,600 106,400 104,200 4,560 481,992,000
23/11/2016 105,500 0.50 ▲ 0.48 104,500 105,900 104,500 5,780 609,790,000
22/11/2016 105,000 -1.00 ▼ -0.94 104,500 106,000 104,000 6,690 702,450,000
21/11/2016 106,000 0.00 ■■ 0.00 105,500 106,000 104,800 10,600 1,123,600,000
18/11/2016 106,000 -1.90 ▼ -1.76 107,900 107,900 104,300 17,300 1,833,800,000
17/11/2016 107,900 -0.60 ▼ -0.55 109,200 109,200 105,100 13,320 1,437,228,000
16/11/2016 108,500 0.00 ■■ 0.00 109,700 110,000 108,500 6,510 706,335,000
15/11/2016 108,500 0.00 ■■ 0.00 108,100 109,900 108,100 17,030 1,847,755,000
14/11/2016 108,500 -3.30 ▼ -2.95 110,500 111,000 108,000 35,530 3,855,005,000
11/11/2016 111,800 -1.30 ▼ -1.15 113,000 113,000 110,000 26,130 2,921,334,000
10/11/2016 113,100 -0.40 ▼ -0.35 113,500 115,000 113,000 10,860 1,228,266,000
09/11/2016 113,500 -0.50 ▼ -0.44 114,000 114,000 108,000 48,450 5,499,075,000
08/11/2016 114,000 3.50 ▲ 3.17 110,500 114,600 110,500 37,140 4,233,960,000
07/11/2016 110,500 0.50 ▲ 0.45 110,100 111,800 109,700 7,600 839,800,000
04/11/2016 110,000 -1.00 ▼ -0.90 111,000 112,000 110,000 6,440 708,400,000
03/11/2016 111,000 -1.00 ▼ -0.89 110,000 111,100 104,200 38,750 4,301,250,000
02/11/2016 112,000 -2.70 ▼ -2.35 113,100 114,600 111,900 23,070 2,583,840,000
01/11/2016 114,700 0.10 ▲ 0.09 114,600 116,400 113,500 33,770 3,873,419,000
31/10/2016 114,600 1.80 ▲ 1.60 112,800 116,500 112,000 30,830 3,533,118,000
28/10/2016 112,800 7.30 ▲ 6.92 105,500 112,800 105,500 109,740 12,378,672,000
27/10/2016 105,500 1.70 ▲ 1.64 104,000 105,500 104,000 12,770 1,347,235,000
26/10/2016 103,800 -0.90 ▼ -0.86 103,900 104,000 102,500 17,800 1,847,640,000
25/10/2016 104,700 1.30 ▲ 1.26 103,400 105,000 102,000 42,410 4,440,327,000
24/10/2016 103,400 -4.60 ▼ -4.26 107,100 107,100 103,400 22,030 2,277,902,000
21/10/2016 108,000 -0.40 ▼ -0.37 108,000 109,800 107,500 29,700 3,207,600,000
20/10/2016 108,400 2.00 ▲ 1.88 106,900 109,000 106,900 31,710 3,437,364,000
19/10/2016 106,400 0.40 ▲ 0.38 107,000 107,000 105,500 10,590 1,126,776,000
18/10/2016 106,000 0.50 ▲ 0.47 105,000 106,500 105,000 20,720 2,196,320,000
17/10/2016 105,500 -0.90 ▼ -0.85 106,700 106,700 104,800 6,990 737,445,000
14/10/2016 106,400 0.00 ■■ 0.00 106,400 106,500 105,200 14,840 1,578,976,000
13/10/2016 106,400 3.40 ▲ 3.30 102,800 106,400 102,600 11,710 1,245,944,000
12/10/2016 103,000 -0.90 ▼ -0.87 102,300 104,700 102,300 10,460 1,077,380,000
11/10/2016 103,900 -1.50 ▼ -1.42 105,900 105,900 102,200 29,410 3,055,699,000
10/10/2016 105,400 -0.60 ▼ -0.57 105,300 107,000 105,300 10,220 1,077,188,000
07/10/2016 106,000 -0.50 ▼ -0.47 106,500 106,500 105,100 22,250 2,358,500,000
06/10/2016 106,500 1.50 ▲ 1.43 105,000 106,500 105,000 18,520 1,972,380,000
05/10/2016 105,000 -1.20 ▼ -1.13 106,200 108,000 105,000 63,810 6,700,050,000
04/10/2016 106,200 -2.80 ▼ -2.57 110,800 110,800 106,200 50,050 5,315,310,000
03/10/2016 109,000 2.20 ▲ 2.06 106,800 111,000 106,800 66,960 7,298,640,000
30/09/2016 106,800 2.40 ▲ 2.30 104,500 109,000 104,500 37,760 4,032,768,000
29/09/2016 104,400 -1.40 ▼ -1.32 105,800 106,000 104,000 14,070 1,468,908,000
28/09/2016 105,800 -0.20 ▼ -0.19 106,000 107,000 104,200 14,400 1,523,520,000
27/09/2016 106,000 4.90 ▲ 4.85 101,100 107,000 101,100 58,640 6,215,840,000
26/09/2016 101,100 -1.40 ▼ -1.37 102,500 102,500 100,900 20,700 2,092,770,000
23/09/2016 102,500 -1.00 ▼ -0.97 103,500 103,500 101,000 10,550 1,081,375,000
22/09/2016 103,500 1.50 ▲ 1.47 102,000 103,800 102,000 50,160 5,191,560,000
21/09/2016 102,000 4.00 ▲ 4.08 98,000 102,000 98,000 50,140 5,114,280,000
20/09/2016 98,000 1.00 ▲ 1.03 97,000 98,000 95,000 12,990 1,273,020,000
19/09/2016 97,000 -0.50 ▼ -0.51 98,000 98,000 96,000 4,510 437,470,000
16/09/2016 97,500 -0.50 ▼ -0.51 96,500 97,500 96,000 2,310 225,225,000
15/09/2016 98,000 0.00 ■■ 0.00 98,000 98,000 96,000 5,620 550,760,000
14/09/2016 98,000 0.10 ▲ 0.10 97,000 98,000 97,000 1,970 193,060,000
13/09/2016 97,900 0.40 ▲ 0.41 98,000 98,000 97,500 6,570 643,203,000
12/09/2016 97,500 0.50 ▲ 0.52 96,000 97,500 96,000 20,740 2,022,150,000
09/09/2016 97,000 0.00 ■■ 0.00 97,000 97,500 96,000 6,760 655,720,000
08/09/2016 97,000 -2.50 ▼ -2.51 99,500 100,000 97,000 26,870 2,606,390,000
07/09/2016 99,500 -0.50 ▼ -0.50 101,000 101,000 98,000 5,880 585,060,000
06/09/2016 100,000 0.00 ■■ 0.00 100,000 102,000 99,000 20,010 2,001,000,000
05/09/2016 100,000 3.00 ▲ 3.09 99,500 100,000 96,000 12,290 1,229,000,000
01/09/2016 97,000 2.00 ▲ 2.11 94,000 97,000 94,000 9,000 873,000,000
31/08/2016 95,000 0.00 ■■ 0.00 94,500 96,000 94,500 18,180 1,727,100,000
30/08/2016 95,000 0.00 ■■ 0.00 93,000 95,000 93,000 27,370 2,600,150,000
29/08/2016 95,000 -4.50 ▼ -4.52 99,500 99,500 94,000 29,400 2,793,000,000
26/08/2016 99,500 -1.50 ▼ -1.49 98,500 102,000 98,500 6,260 622,870,000
25/08/2016 101,000 1.00 ▲ 1.00 99,000 101,000 99,000 12,990 1,311,990,000
24/08/2016 102,000 1.00 ▲ 0.99 102,000 104,000 99,500 22,650 2,310,300,000
23/08/2016 101,000 1.00 ▲ 1.00 100,000 101,000 98,500 20,810 2,101,810,000
22/08/2016 100,000 -2.00 ▼ -1.96 102,000 102,000 98,000 22,890 2,289,000,000
19/08/2016 102,000 -3.00 ▼ -2.86 106,000 106,000 101,000 32,480 3,312,960,000
18/08/2016 105,000 -3.00 ▼ -2.78 107,000 107,000 103,000 34,230 3,594,150,000
17/08/2016 108,000 2.00 ▲ 1.89 107,000 108,000 103,000 24,020 2,594,160,000
16/08/2016 106,000 1.00 ▲ 0.95 106,000 107,000 104,000 22,030 2,335,180,000
15/08/2016 105,000 5.00 ▲ 5.00 100,000 107,000 100,000 52,680 5,531,400,000
12/08/2016 100,000 0.00 ■■ 0.00 100,000 102,000 100,000 22,170 2,217,000,000
11/08/2016 100,000 -2.00 ▼ -1.96 100,000 102,000 99,500 19,270 1,927,000,000
10/08/2016 102,000 0.00 ■■ 0.00 102,000 102,000 100,000 23,770 2,424,540,000
09/08/2016 102,000 5.00 ▲ 5.15 97,000 102,000 97,000 59,840 6,103,680,000
08/08/2016 97,000 2.00 ▲ 2.11 98,000 98,000 93,500 9,610 932,170,000
05/08/2016 95,000 0.50 ▲ 0.53 92,000 95,000 92,000 4,110 390,450,000
04/08/2016 94,500 0.00 ■■ 0.00 94,000 97,500 93,000 26,060 2,462,670,000
03/08/2016 94,500 -0.50 ▼ -0.53 95,000 95,000 94,000 11,650 1,100,925,000
02/08/2016 95,000 -2.00 ▼ -2.06 97,000 97,000 91,000 21,870 2,077,650,000
01/08/2016 97,000 -3.00 ▼ -3.00 100,000 100,000 97,000 19,430 1,884,710,000
29/07/2016 100,000 3.00 ▲ 3.09 97,000 100,000 96,500 21,740 2,174,000,000
28/07/2016 97,000 1.50 ▲ 1.57 101,000 101,000 97,000 44,840 4,349,480,000
27/07/2016 95,500 6.00 ▲ 6.70 89,500 95,500 89,000 72,260 6,900,830,000
26/07/2016 89,500 1.00 ▲ 1.13 88,500 89,500 87,000 21,430 1,917,985,000
25/07/2016 88,500 1.50 ▲ 1.72 88,000 89,500 88,000 38,490 3,406,365,000
22/07/2016 87,000 3.00 ▲ 3.57 88,000 88,000 84,000 83,690 7,281,030,000
21/07/2016 84,000 1.00 ▲ 1.20 83,000 84,000 82,000 2,810 236,040,000
20/07/2016 83,000 0.00 ■■ 0.00 82,000 84,000 82,000 6,920 574,360,000
19/07/2016 83,000 1.00 ▲ 1.22 80,500 85,000 80,000 36,890 3,061,870,000
18/07/2016 82,000 1.00 ▲ 1.23 80,500 82,000 80,500 8,160 669,120,000
15/07/2016 81,000 0.00 ■■ 0.00 80,000 82,000 80,000 3,950 319,950,000
14/07/2016 81,000 -3.50 ▼ -4.14 82,000 84,000 81,000 16,070 1,301,670,000
13/07/2016 84,500 1.50 ▲ 1.81 85,000 87,000 83,500 20,710 1,749,995,000
12/07/2016 83,000 1.00 ▲ 1.22 82,000 83,000 81,000 34,210 2,839,430,000
11/07/2016 82,000 -4.50 ▼ -5.20 87,000 87,000 81,000 40,130 3,290,660,000
08/07/2016 86,500 -3.50 ▼ -3.89 90,000 90,000 86,000 46,880 4,055,120,000
07/07/2016 90,000 -0.50 ▼ -0.55 89,000 90,500 89,000 37,510 3,375,900,000
06/07/2016 90,500 3.00 ▲ 3.43 86,500 91,500 86,500 34,490 3,121,345,000
05/07/2016 87,500 -4.00 ▼ -4.37 91,500 91,500 87,500 30,200 2,642,500,000
04/07/2016 91,500 2.50 ▲ 2.81 89,000 93,000 88,500 42,470 3,886,005,000
01/07/2016 89,000 2.50 ▲ 2.89 86,000 89,500 85,500 10,750 956,750,000
30/06/2016 86,500 1.50 ▲ 1.76 88,500 89,000 85,000 37,600 3,252,400,000
29/06/2016 85,000 5.50 ▲ 6.92 79,500 85,000 79,500 113,790 9,672,150,000
28/06/2016 79,500 0.00 ■■ 0.00 79,000 79,500 78,500 5,210 414,195,000
27/06/2016 79,500 -0.50 ▼ -0.62 77,000 79,500 76,000 25,670 2,040,765,000
24/06/2016 80,000 -0.50 ▼ -0.62 80,500 81,000 75,000 36,120 2,889,600,000
23/06/2016 80,500 1.00 ▲ 1.26 80,500 83,000 79,500 60,980 4,908,890,000
22/06/2016 79,500 0.50 ▲ 0.63 79,000 79,500 77,500 37,560 2,986,020,000
21/06/2016 79,000 0.50 ▲ 0.64 78,000 80,000 78,000 23,900 1,888,100,000
20/06/2016 78,500 0.00 ■■ 0.00 78,500 79,500 77,500 10,670 837,595,000
17/06/2016 78,500 4.00 ▲ 5.37 75,000 78,500 75,000 34,010 2,669,785,000
16/06/2016 74,500 1.50 ▲ 2.05 72,500 75,000 72,500 36,090 2,688,705,000
15/06/2016 73,000 0.00 ■■ 0.00 73,000 73,500 72,500 13,840 1,010,320,000
14/06/2016 73,000 -1.00 ▼ -1.35 74,000 74,000 72,000 5,320 388,360,000
13/06/2016 74,000 1.00 ▲ 1.37 72,500 74,000 71,500 8,500 629,000,000
10/06/2016 73,000 -1.00 ▼ -1.35 73,500 74,000 73,000 7,840 572,320,000
09/06/2016 74,000 -0.50 ▼ -0.67 74,000 74,000 72,500 28,470 2,106,780,000
08/06/2016 74,500 0.50 ▲ 0.68 74,000 74,500 74,000 36,890 2,748,305,000
07/06/2016 74,000 3.00 ▲ 4.23 71,000 75,000 71,000 53,340 3,947,160,000
06/06/2016 71,000 0.00 ■■ 0.00 69,500 71,500 69,000 2,770 196,670,000
03/06/2016 71,000 -1.50 ▼ -2.07 72,500 73,000 71,000 5,770 409,670,000
02/06/2016 72,500 2.00 ▲ 2.84 70,500 72,500 70,500 13,510 979,475,000
01/06/2016 70,500 0.00 ■■ 0.00 70,500 70,500 70,000 950 66,975,000
31/05/2016 70,500 0.00 ■■ 0.00 70,000 70,500 68,500 18,580 1,309,890,000
30/05/2016 70,500 -0.50 ▼ -0.70 70,000 70,500 70,000 2,790 196,695,000
27/05/2016 71,000 1.00 ▲ 1.43 70,000 71,000 70,000 420 29,820,000
26/05/2016 70,000 -0.50 ▼ -0.71 70,000 70,000 70,000 3,810 266,700,000
25/05/2016 70,500 -0.50 ▼ -0.70 70,500 71,000 68,000 16,490 1,162,545,000
24/05/2016 71,000 0.00 ■■ 0.00 71,000 71,000 70,500 12,380 878,980,000
23/05/2016 71,000 0.00 ■■ 0.00 70,500 71,000 70,500 960 68,160,000
20/05/2016 71,000 2.00 ▲ 2.90 69,000 71,000 69,000 23,880 1,695,480,000
19/05/2016 69,000 0.00 ■■ 0.00 69,000 69,000 67,000 15,770 1,088,130,000
18/05/2016 69,000 -1.00 ▼ -1.43 69,000 69,500 68,500 9,010 621,690,000
17/05/2016 70,000 2.00 ▲ 2.94 68,000 70,000 68,000 24,130 1,689,100,000
16/05/2016 68,000 -3.00 ▼ -4.23 69,500 69,500 67,500 7,190 488,920,000
13/05/2016 71,000 -1.00 ▼ -1.39 71,500 71,500 68,500 6,550 465,050,000
12/05/2016 72,000 -1.50 ▼ -2.04 72,000 72,000 71,000 3,820 275,040,000
11/05/2016 73,500 0.00 ■■ 0.00 73,500 73,500 73,500 0 0
10/05/2016 73,500 -1.00 ▼ -1.34 72,500 73,500 72,000 6,720 493,920,000
09/05/2016 74,500 1.00 ▲ 1.36 73,000 74,500 73,000 11,930 888,785,000
06/05/2016 73,500 0.00 ■■ 0.00 72,500 73,500 72,500 1,580 116,130,000
05/05/2016 73,500 -1.50 ▼ -2.00 75,000 75,000 73,500 7,810 574,035,000
04/05/2016 75,000 1.00 ▲ 1.35 73,500 75,500 73,500 32,040 2,403,000,000
29/04/2016 74,000 1.00 ▲ 1.37 73,000 74,000 72,500 5,060 374,440,000
28/04/2016 73,000 -2.50 ▼ -3.31 74,000 75,500 73,000 5,380 392,740,000
27/04/2016 75,500 0.00 ■■ 0.00 76,000 76,000 73,000 11,210 846,355,000
26/04/2016 75,500 -2.50 ▼ -3.21 77,500 80,000 75,500 11,310 853,905,000
25/04/2016 78,000 -0.50 ▼ -0.64 80,000 80,000 78,000 4,300 335,400,000
22/04/2016 78,500 -1.00 ▼ -1.26 79,500 79,500 78,000 27,640 2,169,740,000
21/04/2016 79,500 -0.50 ▼ -0.62 80,000 80,000 78,500 14,340 1,140,030,000
20/04/2016 80,000 1.00 ▲ 1.27 80,000 80,000 80,000 10 800,000
19/04/2016 79,000 0.00 ■■ 0.00 75,500 80,500 75,500 17,640 1,393,560,000
15/04/2016 79,000 0.50 ▲ 0.64 82,000 82,000 79,000 4,310 340,490,000
14/04/2016 78,500 -1.00 ▼ -1.26 78,000 83,500 78,000 12,060 946,710,000
13/04/2016 79,500 -1.00 ▼ -1.24 80,000 80,000 78,000 9,530 757,635,000
12/04/2016 80,500 0.00 ■■ 0.00 85,000 85,000 75,500 9,810 789,705,000
11/04/2016 80,500 0.50 ▲ 0.62 84,000 84,000 80,500 4,720 379,960,000
08/04/2016 80,000 3.00 ▲ 3.90 78,000 81,000 78,000 46,270 3,701,600,000
07/04/2016 77,000 2.00 ▲ 2.67 76,000 77,000 76,000 25,620 1,972,740,000
06/04/2016 75,000 1.50 ▲ 2.04 73,500 75,000 73,500 10,520 789,000,000
05/04/2016 73,500 -1.00 ▼ -1.34 73,500 74,000 70,000 5,160 379,260,000
04/04/2016 74,500 1.00 ▲ 1.36 75,000 75,000 72,500 8,290 617,605,000
01/04/2016 75,500 1.00 ▲ 1.34 74,500 76,000 74,000 17,870 1,349,185,000
31/03/2016 74,500 -2.00 ▼ -2.61 74,000 76,000 74,000 9,010 671,245,000
30/03/2016 76,500 0.00 ■■ 0.00 76,500 76,500 72,000 7,330 560,745,000
29/03/2016 76,500 -0.50 ▼ -0.65 77,000 77,000 75,000 35,820 2,740,230,000
28/03/2016 77,000 1.00 ▲ 1.32 75,500 77,000 73,500 30,850 2,375,450,000
25/03/2016 76,000 -0.50 ▼ -0.65 76,500 76,500 74,000 5,820 442,320,000
24/03/2016 76,500 0.50 ▲ 0.66 77,500 77,500 76,500 6,820 521,730,000
23/03/2016 76,000 1.00 ▲ 1.33 75,000 76,000 74,500 28,540 2,169,040,000
22/03/2016 75,000 0.00 ■■ 0.00 74,500 75,000 74,500 10,160 762,000,000
21/03/2016 75,000 0.00 ■■ 0.00 75,000 75,000 75,000 9,810 735,750,000
18/03/2016 75,000 1.00 ▲ 1.35 73,000 75,500 73,000 17,480 1,311,000,000
17/03/2016 74,000 2.00 ▲ 2.78 72,000 75,000 72,000 26,010 1,924,740,000
16/03/2016 72,000 0.00 ■■ 0.00 71,500 72,500 71,000 12,040 866,880,000
15/03/2016 72,000 -0.50 ▼ -0.69 72,500 72,500 71,000 12,060 868,320,000
14/03/2016 72,500 2.50 ▲ 3.57 71,000 72,500 71,000 28,820 2,089,450,000
11/03/2016 70,000 0.00 ■■ 0.00 71,000 72,000 70,000 23,020 1,611,400,000
10/03/2016 70,000 0.00 ■■ 0.00 68,500 70,000 68,500 7,850 549,500,000
09/03/2016 70,000 0.50 ▲ 0.72 69,500 70,000 69,000 9,920 694,400,000
08/03/2016 69,500 0.50 ▲ 0.72 69,000 70,000 68,500 6,270 435,765,000
07/03/2016 69,000 0.50 ▲ 0.73 68,500 69,000 68,000 16,000 1,104,000,000
04/03/2016 68,500 -1.00 ▼ -1.44 69,500 70,000 67,500 7,150 489,775,000
03/03/2016 69,500 -2.00 ▼ -2.80 70,000 70,000 69,000 14,570 1,012,615,000
02/03/2016 71,500 4.00 ▲ 5.93 67,500 72,000 67,000 33,830 2,418,845,000
01/03/2016 67,500 0.50 ▲ 0.75 67,500 67,500 66,500 10,520 710,100,000
29/02/2016 67,000 -1.50 ▼ -2.19 68,000 68,500 66,000 16,480 1,104,160,000
26/02/2016 68,500 1.00 ▲ 1.48 67,500 68,500 66,500 16,230 1,111,755,000
25/02/2016 67,500 -2.50 ▼ -3.57 68,500 69,000 67,500 10,470 706,725,000
24/02/2016 70,000 2.00 ▲ 2.94 67,500 72,500 67,000 8,100 567,000,000
23/02/2016 68,000 -1.00 ▼ -1.45 68,000 69,000 67,000 51,380 3,493,840,000
22/02/2016 69,000 0.00 ■■ 0.00 69,000 70,000 67,500 21,820 1,505,580,000
19/02/2016 69,000 3.50 ▲ 5.34 66,500 70,000 66,000 71,850 4,957,650,000
18/02/2016 65,500 1.50 ▲ 2.34 64,000 67,000 64,000 8,190 536,445,000
17/02/2016 64,000 3.00 ▲ 4.92 62,000 65,000 61,500 47,860 3,063,040,000
16/02/2016 61,000 1.00 ▲ 1.67 60,000 62,500 60,000 13,720 836,920,000
15/02/2016 60,000 1.00 ▲ 1.69 60,000 60,000 59,000 6,310 378,600,000
05/02/2016 59,000 0.00 ■■ 0.00 59,000 59,000 59,000 1,900 112,100,000
04/02/2016 59,000 2.50 ▲ 4.42 57,000 60,000 57,000 8,530 503,270,000
03/02/2016 56,500 -0.50 ▼ -0.88 57,000 57,000 56,500 3,000 169,500,000
02/02/2016 57,000 0.00 ■■ 0.00 57,000 57,000 56,500 2,650 151,050,000
01/02/2016 57,000 -1.00 ▼ -1.72 58,000 58,000 57,000 3,160 180,120,000
29/01/2016 58,000 3.00 ▲ 5.45 58,500 58,500 55,500 18,530 1,074,740,000
28/01/2016 55,000 0.50 ▲ 0.92 54,500 55,500 54,500 7,550 415,250,000
27/01/2016 54,500 1.00 ▲ 1.87 54,000 54,500 53,000 12,970 706,865,000
26/01/2016 53,500 0.00 ■■ 0.00 53,500 53,500 53,500 3,290 176,015,000
25/01/2016 53,500 1.00 ▲ 1.90 52,000 55,000 52,000 12,200 652,700,000
22/01/2016 52,500 -1.50 ▼ -2.78 54,000 54,000 52,500 2,400 126,000,000
21/01/2016 54,000 0.00 ■■ 0.00 54,000 54,000 54,000 8,850 477,900,000
20/01/2016 54,000 0.00 ■■ 0.00 54,000 54,000 54,000 0 0
19/01/2016 54,000 1.00 ▲ 1.89 54,000 54,000 54,000 1,500 81,000,000
18/01/2016 53,000 0.00 ■■ 0.00 51,500 53,000 51,000 4,100 217,300,000
15/01/2016 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 29,590 1,568,270,000
14/01/2016 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 4,500 238,500,000
13/01/2016 53,000 0.00 ■■ 0.00 53,000 53,000 52,500 3,450 182,850,000
12/01/2016 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 1,000 53,000,000
11/01/2016 53,000 0.50 ▲ 0.95 52,000 53,000 52,000 2,190 116,070,000
08/01/2016 52,500 -0.50 ▼ -0.94 53,000 53,000 52,500 32,020 1,681,050,000
07/01/2016 53,000 -0.50 ▼ -0.93 52,000 53,000 52,000 26,530 1,406,090,000
06/01/2016 53,500 0.00 ■■ 0.00 53,500 53,500 53,500 1,170 62,595,000
05/01/2016 53,500 0.50 ▲ 0.94 53,000 53,500 53,000 4,500 240,750,000
04/01/2016 53,000 -1.50 ▼ -2.75 53,000 53,000 53,000 1,000 53,000,000
31/12/2015 54,500 1.50 ▲ 2.83 53,000 54,500 53,000 1,550 84,475,000
30/12/2015 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 5,060 268,180,000
29/12/2015 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 3,130 165,890,000
28/12/2015 53,000 -1.50 ▼ -2.75 52,500 53,500 52,500 3,600 190,800,000
25/12/2015 54,500 2.00 ▲ 3.81 54,500 54,500 54,500 10 545,000
24/12/2015 52,500 -2.00 ▼ -3.67 52,500 52,500 52,500 200 10,500,000
23/12/2015 54,500 0.50 ▲ 0.93 52,000 54,500 52,000 1,050 57,225,000
22/12/2015 54,000 1.00 ▲ 1.89 53,500 54,000 53,500 7,120 384,480,000
21/12/2015 53,000 -1.00 ▼ -1.85 52,000 53,000 52,000 10,800 572,400,000
18/12/2015 54,000 -1.00 ▼ -1.82 52,500 54,000 52,500 1,120 60,480,000
17/12/2015 55,000 2.00 ▲ 3.77 53,500 55,000 53,500 6,540 359,700,000
16/12/2015 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 2,090 110,770,000
15/12/2015 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 1,000 53,000,000
14/12/2015 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 3,500 185,500,000
11/12/2015 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 4,840 256,520,000
10/12/2015 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 2,000 106,000,000
09/12/2015 53,000 1.50 ▲ 2.91 51,500 53,000 51,500 3,470 183,910,000
08/12/2015 51,500 -1.00 ▼ -1.90 52,000 52,000 51,500 710 36,565,000
07/12/2015 52,500 1.00 ▲ 1.94 52,000 52,500 52,000 60 3,150,000
04/12/2015 51,500 -1.00 ▼ -1.90 51,500 51,500 51,500 100 5,150,000
03/12/2015 52,500 0.00 ■■ 0.00 52,500 52,500 52,500 3,050 160,125,000
02/12/2015 52,500 -0.50 ▼ -0.94 52,000 52,500 52,000 2,610 137,025,000
01/12/2015 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 0 0
30/11/2015 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 0 0
27/11/2015 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 0 0
26/11/2015 53,000 0.00 ■■ 0.00 53,500 53,500 53,000 230 12,190,000
25/11/2015 53,000 0.50 ▲ 0.95 52,000 53,000 52,000 2,470 130,910,000
24/11/2015 52,500 -0.50 ▼ -0.94 52,500 52,500 52,500 1,310 68,775,000
23/11/2015 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 0 0
20/11/2015 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 1,860 98,580,000
19/11/2015 53,000 1.00 ▲ 1.92 52,000 53,500 52,000 18,040 956,120,000
18/11/2015 52,000 -0.50 ▼ -0.95 52,000 52,000 52,000 430 22,360,000
17/11/2015 52,500 -1.50 ▼ -2.78 52,500 52,500 52,000 240 12,600,000
16/11/2015 54,000 0.00 ■■ 0.00 52,500 54,000 52,500 2,840 153,360,000
13/11/2015 54,000 1.50 ▲ 2.86 54,000 54,000 54,000 10 540,000
12/11/2015 52,500 -1.50 ▼ -2.78 52,000 52,500 52,000 7,560 396,900,000
11/11/2015 54,000 0.00 ■■ 0.00 54,000 54,000 54,000 90 4,860,000
10/11/2015 54,000 0.00 ■■ 0.00 54,000 54,000 54,000 0 0
09/11/2015 54,000 0.00 ■■ 0.00 54,000 54,000 54,000 0 0
06/11/2015 54,000 0.00 ■■ 0.00 54,000 54,000 52,500 600 32,400,000
05/11/2015 54,000 0.00 ■■ 0.00 52,000 54,000 52,000 870 46,980,000
04/11/2015 54,000 0.50 ▲ 0.93 54,500 54,500 54,000 1,980 106,920,000
03/11/2015 53,500 0.50 ▲ 0.94 53,500 53,500 53,500 60 3,210,000
02/11/2015 53,000 0.50 ▲ 0.95 53,000 53,000 53,000 10 530,000
30/10/2015 52,500 0.50 ▲ 0.96 52,000 52,500 52,000 2,200 115,500,000
29/10/2015 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 210 10,920,000
28/10/2015 52,000 -2.00 ▼ -3.70 53,500 54,000 52,000 3,510 182,520,000
27/10/2015 54,000 0.00 ■■ 0.00 52,000 54,000 52,000 720 38,880,000
26/10/2015 54,000 1.50 ▲ 2.86 52,500 54,000 52,000 2,050 110,700,000
23/10/2015 52,500 -1.50 ▼ -2.78 53,500 53,500 52,500 510 26,775,000
22/10/2015 54,000 0.00 ■■ 0.00 54,000 54,000 54,000 0 0
21/10/2015 54,000 0.50 ▲ 0.93 52,000 54,000 52,000 120 6,480,000
20/10/2015 53,500 1.00 ▲ 1.90 52,500 54,000 52,500 7,690 411,415,000
19/10/2015 52,500 0.50 ▲ 0.96 52,500 53,500 52,500 3,520 184,800,000
16/10/2015 52,000 1.00 ▲ 1.96 52,000 54,500 51,000 18,910 983,320,000
15/10/2015 51,000 -0.50 ▼ -0.97 50,000 51,500 50,000 4,700 239,700,000
14/10/2015 51,500 0.50 ▲ 0.98 51,000 51,500 50,500 850 43,775,000
13/10/2015 51,000 2.00 ▲ 4.08 50,000 51,000 50,000 1,320 67,320,000
12/10/2015 49,000 -2.00 ▼ -3.92 48,500 51,500 48,500 5,100 249,900,000
09/10/2015 51,000 -0.50 ▼ -0.97 51,000 51,500 51,000 7,700 392,700,000
08/10/2015 51,500 -0.50 ▼ -0.96 52,000 52,000 51,000 5,020 258,530,000
07/10/2015 52,000 0.50 ▲ 0.97 52,000 55,000 51,500 10,220 531,440,000
06/10/2015 51,500 1.70 ▲ 3.41 50,000 52,000 50,000 2,990 153,985,000
05/10/2015 49,800 2.30 ▲ 4.84 47,500 50,500 47,500 5,330 265,434,000
02/10/2015 47,500 0.00 ■■ 0.00 47,500 47,600 47,500 1,040 49,400,000
01/10/2015 47,500 -0.80 ▼ -1.66 47,200 47,500 47,200 3,400 161,500,000
30/09/2015 48,300 0.40 ▲ 0.84 47,800 48,300 47,800 2,930 141,519,000
29/09/2015 47,900 0.40 ▲ 0.84 47,000 47,900 47,000 730 34,967,000
28/09/2015 47,500 -0.40 ▼ -0.84 47,100 47,500 47,100 8,110 385,225,000
25/09/2015 47,900 0.00 ■■ 0.00 47,900 47,900 47,900 0 0
24/09/2015 47,900 0.50 ▲ 1.05 46,900 47,900 46,800 1,960 93,884,000
23/09/2015 47,400 -0.10 ▼ -0.21 47,600 47,600 47,400 600 28,440,000
22/09/2015 47,500 -0.10 ▼ -0.21 46,500 47,500 46,500 2,490 118,275,000
21/09/2015 47,600 0.10 ▲ 0.21 47,600 48,900 47,500 21,170 1,007,692,000
18/09/2015 47,500 -0.20 ▼ -0.42 47,500 48,800 47,500 4,770 226,575,000
17/09/2015 47,700 -1.10 ▼ -2.25 49,000 50,000 47,500 8,520 406,404,000
16/09/2015 48,800 1.30 ▲ 2.74 47,900 48,800 47,900 1,210 59,048,000
15/09/2015 47,500 0.00 ■■ 0.00 47,200 48,200 47,000 1,550 73,625,000
14/09/2015 47,500 -1.40 ▼ -2.86 49,500 49,500 47,500 640 30,400,000
11/09/2015 48,900 1.40 ▲ 2.95 46,600 49,800 46,600 8,860 433,254,000
10/09/2015 47,500 0.00 ■■ 0.00 47,500 47,500 47,500 3,000 142,500,000
09/09/2015 47,500 -1.50 ▼ -3.06 49,000 49,000 47,200 25,670 1,219,325,000
08/09/2015 49,000 2.50 ▲ 5.38 46,500 49,000 46,500 16,640 815,360,000
07/09/2015 46,500 0.80 ▲ 1.75 45,700 48,000 45,700 8,220 382,230,000
04/09/2015 45,700 -0.80 ▼ -1.72 46,000 49,000 45,700 22,480 1,027,336,000
03/09/2015 46,500 0.80 ▲ 1.75 46,500 46,500 45,500 3,030 140,895,000
01/09/2015 45,700 0.70 ▲ 1.56 45,000 47,000 45,000 1,160 53,012,000
31/08/2015 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 0 0
28/08/2015 45,000 1.80 ▲ 4.17 44,400 45,000 44,400 21,800 981,000,000
27/08/2015 43,200 0.10 ▲ 0.23 43,100 44,500 43,100 3,910 168,912,000
26/08/2015 43,100 0.10 ▲ 0.23 43,000 43,100 43,000 1,540 66,374,000
25/08/2015 43,000 -2.30 ▼ -5.08 44,000 44,000 43,000 1,110 47,730,000
24/08/2015 45,300 0.00 ■■ 0.00 45,300 45,300 45,300 0 0
21/08/2015 45,300 0.00 ■■ 0.00 45,300 45,300 45,300 0 0
20/08/2015 45,300 1.80 ▲ 4.14 43,300 45,300 43,300 130 5,889,000
19/08/2015 45,500 0.50 ▲ 1.11 45,000 45,500 45,000 6,680 303,940,000
18/08/2015 45,000 0.00 ■■ 0.00 47,600 47,600 45,000 9,110 409,950,000
17/08/2015 45,000 -0.10 ▼ -0.22 45,000 45,000 45,000 7,670 345,150,000
14/08/2015 45,100 0.10 ▲ 0.22 45,100 45,200 45,000 4,710 212,421,000
13/08/2015 45,000 -1.00 ▼ -2.17 45,000 45,000 44,000 11,950 537,750,000
12/08/2015 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 410 18,860,000
11/08/2015 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 0 0
10/08/2015 46,000 -1.00 ▼ -2.13 49,000 49,000 46,000 670 30,820,000
07/08/2015 47,000 2.20 ▲ 4.91 47,000 47,000 47,000 50 2,350,000
06/08/2015 44,800 -0.20 ▼ -0.44 44,800 44,800 44,800 2,000 89,600,000
05/08/2015 45,000 -1.00 ▼ -2.17 44,500 45,000 44,000 2,100 94,500,000
04/08/2015 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 0 0
03/08/2015 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 40 1,840,000
31/07/2015 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 0 0
30/07/2015 46,000 1.00 ▲ 2.22 45,000 46,000 45,000 720 33,120,000
29/07/2015 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 150 6,750,000
28/07/2015 45,000 0.00 ■■ 0.00 46,000 46,000 45,000 3,960 178,200,000
27/07/2015 45,000 -1.00 ▼ -2.17 45,000 45,000 45,000 3,360 151,200,000
24/07/2015 46,000 1.50 ▲ 3.37 44,800 46,000 44,200 9,280 426,880,000
23/07/2015 44,500 -1.10 ▼ -2.41 46,000 46,000 43,800 8,130 361,785,000
22/07/2015 45,600 0.00 ■■ 0.00 45,600 45,600 45,600 0 0
21/07/2015 45,600 1.10 ▲ 2.47 45,600 45,600 45,600 100 4,560,000
20/07/2015 44,500 -0.50 ▼ -1.11 44,500 44,500 44,500 3,330 148,185,000
17/07/2015 45,000 -0.50 ▼ -1.10 45,100 45,100 45,000 8,000 360,000,000
16/07/2015 45,500 0.00 ■■ 0.00 45,500 45,500 45,500 0 0
15/07/2015 45,500 0.00 ■■ 0.00 45,500 45,600 45,500 120 5,460,000
14/07/2015 45,500 0.80 ▲ 1.79 46,000 46,000 45,000 6,580 299,390,000
13/07/2015 44,700 -0.30 ▼ -0.67 44,700 44,700 44,700 1,000 44,700,000
10/07/2015 45,000 -2.40 ▼ -5.06 47,000 47,000 44,700 5,470 246,150,000
09/07/2015 47,400 2.20 ▲ 4.87 42,200 47,400 42,200 420 19,908,000
08/07/2015 45,200 0.00 ■■ 0.00 45,200 45,200 45,200 0 0
07/07/2015 45,200 0.20 ▲ 0.44 45,500 45,500 45,200 580 26,216,000
06/07/2015 45,000 -1.00 ▼ -2.17 45,000 45,000 45,000 950 42,750,000
03/07/2015 46,000 -1.00 ▼ -2.13 47,000 47,000 45,000 5,440 250,240,000
02/07/2015 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 0 0
01/07/2015 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 0 0
30/06/2015 47,000 0.80 ▲ 1.73 46,000 47,000 46,000 2,010 94,470,000
29/06/2015 46,200 0.20 ▲ 0.43 46,200 46,200 46,200 3,010 139,062,000
26/06/2015 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 0 0
25/06/2015 46,000 1.00 ▲ 2.22 45,300 46,000 45,000 14,770 679,420,000
24/06/2015 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 0 0
23/06/2015 45,000 0.00 ■■ 0.00 44,900 45,000 44,900 2,010 90,450,000
22/06/2015 45,000 0.00 ■■ 0.00 43,500 45,000 43,500 3,230 145,350,000
19/06/2015 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 0 0
18/06/2015 45,000 0.10 ▲ 0.22 45,000 45,800 45,000 7,530 338,850,000
17/06/2015 44,900 0.00 ■■ 0.00 44,900 44,900 44,900 0 0
16/06/2015 44,900 -1.60 ▼ -3.44 44,000 44,900 44,000 1,010 45,349,000
15/06/2015 46,500 0.00 ■■ 0.00 46,500 46,500 46,500 0 0
12/06/2015 46,500 2.40 ▲ 5.44 44,800 46,500 44,800 25,850 1,202,025,000
11/06/2015 44,100 -0.40 ▼ -0.90 44,400 44,500 44,100 3,980 175,518,000
10/06/2015 44,500 1.50 ▲ 3.49 43,100 44,500 43,000 4,050 180,225,000
09/06/2015 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 1,760 75,680,000
08/06/2015 43,000 -0.50 ▼ -1.15 43,000 43,000 43,000 10 430,000
05/06/2015 43,500 0.00 ■■ 0.00 42,500 43,500 42,500 610 26,535,000
04/06/2015 43,500 -1.00 ▼ -2.25 42,500 43,500 42,500 260 11,310,000
03/06/2015 44,500 0.00 ■■ 0.00 43,000 44,500 43,000 210 9,345,000
02/06/2015 44,500 -0.50 ▼ -1.11 44,500 45,500 44,500 3,780 168,210,000
01/06/2015 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 0 0
29/05/2015 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 0 0
28/05/2015 45,000 0.50 ▲ 1.12 44,000 45,000 44,000 11,000 495,000,000
27/05/2015 44,500 1.50 ▲ 3.49 42,500 44,500 42,000 3,960 176,220,000
26/05/2015 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 0 0
25/05/2015 43,000 -1.50 ▼ -3.37 43,000 43,000 43,000 750 32,250,000
22/05/2015 44,500 1.40 ▲ 3.25 44,500 44,500 44,500 10 445,000
21/05/2015 43,100 0.10 ▲ 0.23 44,500 44,500 43,100 510 21,981,000
20/05/2015 43,000 -1.00 ▼ -2.27 44,000 44,000 43,000 790 33,970,000
19/05/2015 44,000 1.00 ▲ 2.33 44,300 44,500 43,000 13,320 586,080,000
18/05/2015 43,000 -1.00 ▼ -2.27 43,000 43,000 43,000 5,000 215,000,000
15/05/2015 44,000 0.50 ▲ 1.15 43,400 44,000 41,600 9,460 416,240,000
14/05/2015 43,500 1.00 ▲ 2.35 42,500 43,700 42,500 6,040 262,740,000
13/05/2015 42,500 0.00 ■■ 0.00 42,500 42,500 42,500 0 0
12/05/2015 42,500 0.00 ■■ 0.00 42,500 42,500 42,500 7,980 339,150,000
11/05/2015 42,500 -2.40 ▼ -5.35 42,000 44,000 41,800 18,510 786,675,000
08/05/2015 44,900 -0.10 ▼ -0.22 42,700 44,900 42,700 440 19,756,000
07/05/2015 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 300 13,500,000
06/05/2015 45,000 0.00 ■■ 0.00 45,000 46,000 45,000 1,530 68,850,000
05/05/2015 45,000 0.70 ▲ 1.58 42,100 45,000 41,900 8,010 360,450,000
04/05/2015 44,300 -3.30 ▼ -6.93 46,500 46,500 44,300 2,100 93,030,000
27/04/2015 47,600 2.90 ▲ 6.49 44,500 47,600 44,500 1,900 90,440,000
24/04/2015 44,700 0.00 ■■ 0.00 44,700 44,700 44,700 0 0
23/04/2015 44,700 0.70 ▲ 1.59 44,200 44,700 44,100 840 37,548,000
22/04/2015 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 0 0
21/04/2015 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 1,500 66,000,000
20/04/2015 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 0 0
17/04/2015 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 0 0
16/04/2015 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 0 0
15/04/2015 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 630 27,720,000
14/04/2015 44,000 -1.30 ▼ -2.87 44,000 44,000 44,000 1,480 65,120,000
13/04/2015 45,300 1.70 ▲ 3.90 45,200 45,300 45,200 120 5,436,000
10/04/2015 43,600 0.50 ▲ 1.16 44,100 44,100 43,600 500 21,800,000
09/04/2015 43,100 -0.90 ▼ -2.05 44,500 45,000 43,000 2,730 117,663,000
08/04/2015 44,000 -1.80 ▼ -3.93 44,000 44,000 44,000 380 16,720,000
07/04/2015 45,800 -0.10 ▼ -0.22 45,000 45,800 45,000 520 23,816,000
06/04/2015 45,900 0.50 ▲ 1.10 47,000 47,000 44,500 1,840 84,456,000
03/04/2015 45,400 0.00 ■■ 0.00 45,400 45,400 45,400 0 0
02/04/2015 45,400 0.40 ▲ 0.89 45,400 45,400 45,400 10 454,000
01/04/2015 46,500 1.00 ▲ 2.20 46,500 46,500 46,500 60 2,790,000
31/03/2015 45,500 0.30 ▲ 0.66 45,200 45,500 45,000 1,260 57,330,000
30/03/2015 45,200 0.00 ■■ 0.00 45,200 45,200 45,200 990 44,748,000
27/03/2015 45,200 0.00 ■■ 0.00 45,200 45,300 45,200 6,410 289,732,000
26/03/2015 45,200 0.00 ■■ 0.00 45,200 45,300 45,200 1,600 72,320,000
25/03/2015 45,200 0.20 ▲ 0.44 45,000 45,500 45,000 1,640 74,128,000
24/03/2015 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 2,210 99,450,000
23/03/2015 45,000 0.00 ■■ 0.00 44,200 45,200 44,200 7,410 333,450,000
20/03/2015 45,000 -0.90 ▼ -1.96 45,000 45,000 45,000 2,030 91,350,000
19/03/2015 45,900 0.10 ▲ 0.22 45,900 45,900 45,900 10 459,000
18/03/2015 45,800 0.80 ▲ 1.78 45,100 45,800 45,100 2,330 106,714,000
17/03/2015 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 0 0
16/03/2015 45,000 -0.40 ▼ -0.88 45,000 45,000 45,000 850 38,250,000
13/03/2015 45,400 0.40 ▲ 0.89 45,400 45,400 45,400 430 19,522,000
12/03/2015 45,000 -1.00 ▼ -2.17 45,000 45,000 45,000 700 31,500,000
11/03/2015 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 0 0
10/03/2015 46,000 1.00 ▲ 2.22 45,000 46,000 45,000 5,860 269,560,000
09/03/2015 45,000 1.00 ▲ 2.27 45,200 45,200 45,000 1,900 85,500,000
06/03/2015 44,000 -2.00 ▼ -4.35 45,100 45,100 44,000 4,000 176,000,000
05/03/2015 46,000 0.00 ■■ 0.00 46,000 46,500 45,000 8,110 373,060,000
04/03/2015 46,000 1.00 ▲ 2.22 45,000 46,000 45,000 1,010 46,460,000
03/03/2015 45,000 1.00 ▲ 2.27 45,500 45,500 45,000 500 22,500,000
02/03/2015 44,000 -2.40 ▼ -5.17 44,000 44,000 44,000 340 14,960,000
27/02/2015 46,400 0.00 ■■ 0.00 46,400 46,400 46,400 0 0
26/02/2015 46,400 0.00 ■■ 0.00 46,400 46,400 46,400 0 0
25/02/2015 46,400 -0.50 ▼ -1.07 45,000 46,400 45,000 800 37,120,000
24/02/2015 46,900 2.40 ▲ 5.39 44,500 46,900 44,500 2,120 99,428,000
13/02/2015 44,500 -1.00 ▼ -2.20 45,000 45,000 43,700 4,240 188,680,000
12/02/2015 45,500 0.00 ■■ 0.00 47,000 47,000 43,600 200 9,100,000
11/02/2015 45,500 0.60 ▲ 1.34 42,800 45,500 42,500 9,470 430,885,000
10/02/2015 44,900 -0.10 ▼ -0.22 46,000 46,000 43,200 390 17,511,000
09/02/2015 45,000 1.00 ▲ 2.27 46,000 46,000 44,700 2,640 118,800,000
06/02/2015 44,000 -2.50 ▼ -5.38 46,500 46,500 44,000 870 38,280,000
05/02/2015 46,500 1.80 ▲ 4.03 42,500 46,500 42,500 60 2,790,000
04/02/2015 44,700 -3.30 ▼ -6.88 44,700 46,400 44,700 1,070 47,829,000
03/02/2015 48,000 3.00 ▲ 6.67 48,000 48,000 48,000 10 480,000
02/02/2015 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 440 19,800,000
30/01/2015 45,000 -0.50 ▼ -1.10 44,100 45,500 44,100 150 6,750,000
29/01/2015 45,500 -2.00 ▼ -4.21 44,300 48,400 44,200 9,740 443,170,000
28/01/2015 47,500 2.50 ▲ 5.56 45,000 47,500 45,000 1,120 53,200,000
27/01/2015 45,000 -3.00 ▼ -6.25 49,000 49,000 44,700 2,710 121,950,000
26/01/2015 48,000 0.40 ▲ 0.84 47,600 48,500 44,500 210 10,080,000
23/01/2015 47,600 1.10 ▲ 2.37 46,000 47,600 46,000 140 6,664,000
22/01/2015 46,500 1.50 ▲ 3.33 46,500 46,500 46,500 10 465,000
21/01/2015 45,000 -1.50 ▼ -3.23 44,200 45,000 44,200 350 15,750,000
20/01/2015 46,500 0.00 ■■ 0.00 45,000 46,500 45,000 1,800 83,700,000
19/01/2015 46,500 0.00 ■■ 0.00 46,500 46,500 46,500 0 0
16/01/2015 46,500 0.00 ■■ 0.00 44,100 46,500 44,100 350 16,275,000
15/01/2015 46,500 0.80 ▲ 1.75 46,500 46,500 46,500 10 465,000
14/01/2015 45,700 -0.80 ▼ -1.72 44,200 45,700 44,000 7,050 322,185,000
13/01/2015 46,500 -1.00 ▼ -2.11 47,200 47,500 44,300 2,650 123,225,000
12/01/2015 47,500 1.50 ▲ 3.26 48,000 48,000 44,100 530 25,175,000
09/01/2015 46,000 2.00 ▲ 4.55 44,000 46,000 44,000 4,720 217,120,000
08/01/2015 44,000 -1.00 ▼ -2.22 44,000 44,000 44,000 1,060 46,640,000
07/01/2015 45,000 1.30 ▲ 2.97 45,000 45,000 44,000 520 23,400,000
06/01/2015 43,700 -0.30 ▼ -0.68 46,000 46,000 43,700 1,320 57,684,000
05/01/2015 44,000 -1.00 ▼ -2.22 48,100 48,100 44,000 1,710 75,240,000
31/12/2014 45,000 0.50 ▲ 1.12 47,500 47,500 44,000 5,750 258,750,000
30/12/2014 44,500 -0.50 ▼ -1.11 42,500 44,500 42,000 4,530 201,585,000
29/12/2014 45,000 -2.70 ▼ -5.66 44,500 45,000 44,500 810 36,450,000
26/12/2014 47,700 -0.20 ▼ -0.42 44,600 47,900 44,600 920 43,884,000
25/12/2014 47,900 0.00 ■■ 0.00 46,000 47,900 46,000 110 5,269,000
24/12/2014 47,900 -1.50 ▼ -3.04 46,500 47,900 46,500 1,010 48,379,000
23/12/2014 49,400 -0.40 ▼ -0.80 49,700 49,800 46,500 2,450 121,030,000
22/12/2014 49,800 2.40 ▲ 5.06 49,800 49,800 49,800 10 498,000
19/12/2014 47,400 0.00 ■■ 0.00 50,000 50,000 44,100 220 10,428,000
18/12/2014 47,400 1.90 ▲ 4.18 48,500 48,500 47,400 510 24,174,000
17/12/2014 45,500 -1.70 ▼ -3.60 48,000 48,000 43,900 22,310 1,015,105,000
16/12/2014 47,200 1.10 ▲ 2.39 44,500 47,300 44,500 120 5,664,000
15/12/2014 46,100 -1.40 ▼ -2.95 50,000 50,000 46,100 210 9,681,000
12/12/2014 47,500 1.50 ▲ 3.26 45,200 47,500 45,200 560 26,600,000
11/12/2014 46,000 -2.00 ▼ -4.17 46,000 46,500 46,000 710 32,660,000
10/12/2014 48,000 -1.00 ▼ -2.04 46,100 48,000 46,000 22,350 1,072,800,000
09/12/2014 49,000 -0.50 ▼ -1.01 49,000 51,000 47,200 10,110 495,390,000
08/12/2014 49,500 -1.50 ▼ -2.94 48,200 49,500 47,700 13,830 684,585,000
05/12/2014 51,000 0.50 ▲ 0.99 50,000 51,000 48,200 3,600 183,600,000
04/12/2014 50,500 -1.00 ▼ -1.94 48,000 51,500 48,000 1,120 56,560,000
03/12/2014 51,500 1.00 ▲ 1.98 51,000 51,500 50,500 610 31,415,000
02/12/2014 50,500 0.60 ▲ 1.20 49,900 51,000 49,900 4,150 209,575,000
01/12/2014 49,900 -0.10 ▼ -0.20 48,100 50,500 48,100 7,310 364,769,000
28/11/2014 50,000 1.00 ▲ 2.04 49,000 50,000 48,000 6,890 344,500,000
27/11/2014 49,000 -1.00 ▼ -2.00 47,000 50,000 47,000 11,050 541,450,000
26/11/2014 50,000 -0.50 ▼ -0.99 50,000 50,500 49,200 6,490 324,500,000
25/11/2014 50,500 0.50 ▲ 1.00 50,000 50,500 48,100 3,370 170,185,000
24/11/2014 50,000 1.80 ▲ 3.73 49,000 50,000 48,900 1,790 89,500,000
21/11/2014 48,200 -1.80 ▼ -3.60 49,500 50,000 48,200 18,630 897,966,000
20/11/2014 50,000 -0.50 ▼ -0.99 50,500 50,500 47,600 5,520 276,000,000
19/11/2014 50,500 0.50 ▲ 1.00 50,000 50,500 49,500 16,410 828,705,000
18/11/2014 50,000 3.10 ▲ 6.61 47,000 50,000 47,000 83,360 4,168,000,000
17/11/2014 46,900 3.00 ▲ 6.83 44,500 46,900 44,000 39,510 1,853,019,000
14/11/2014 43,900 -0.10 ▼ -0.23 44,000 44,000 43,900 2,070 90,873,000
13/11/2014 44,000 -0.60 ▼ -1.35 44,100 44,200 44,000 4,390 193,160,000
12/11/2014 44,600 -0.40 ▼ -0.89 44,700 44,700 44,500 8,960 399,616,000
11/11/2014 45,000 0.50 ▲ 1.12 45,000 45,000 45,000 1,390 62,550,000
10/11/2014 44,500 0.50 ▲ 1.14 44,100 45,000 44,100 3,330 148,185,000
07/11/2014 44,000 -1.00 ▼ -2.22 43,600 44,000 43,600 500 22,000,000
06/11/2014 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 0 0
05/11/2014 45,000 0.00 ■■ 0.00 44,000 45,000 43,600 5,510 247,950,000
04/11/2014 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 200 9,000,000
03/11/2014 45,000 0.50 ▲ 1.12 44,500 45,000 44,300 5,850 263,250,000
31/10/2014 44,500 -0.50 ▼ -1.11 44,500 45,000 44,500 1,230 54,735,000
30/10/2014 45,000 -0.50 ▼ -1.10 45,500 45,500 45,000 1,020 45,900,000
29/10/2014 45,500 0.50 ▲ 1.11 43,700 45,500 43,700 22,870 1,040,585,000
28/10/2014 45,000 1.00 ▲ 2.27 43,100 45,000 43,100 20 900,000
27/10/2014 44,000 -0.50 ▼ -1.12 44,000 44,200 44,000 6,980 307,120,000
24/10/2014 44,500 0.00 ■■ 0.00 44,500 45,500 44,500 12,710 565,595,000
23/10/2014 44,500 -0.50 ▼ -1.11 44,800 44,800 44,500 4,390 195,355,000
22/10/2014 45,000 -0.50 ▼ -1.10 44,800 45,500 44,800 3,170 142,650,000
21/10/2014 45,500 0.00 ■■ 0.00 45,000 45,500 44,500 7,000 318,500,000
20/10/2014 45,500 0.00 ■■ 0.00 46,000 46,000 43,800 2,090 95,095,000
17/10/2014 45,500 0.00 ■■ 0.00 45,500 45,500 45,500 9,200 418,600,000
16/10/2014 45,500 0.50 ▲ 1.11 45,000 45,500 44,500 1,220 55,510,000
15/10/2014 45,000 0.40 ▲ 0.90 45,000 45,000 44,600 9,120 410,400,000
14/10/2014 44,600 0.10 ▲ 0.22 45,400 45,400 44,600 2,010 89,646,000
13/10/2014 44,500 0.00 ■■ 0.00 44,500 44,500 44,200 1,540 68,530,000
10/10/2014 44,500 -1.10 ▼ -2.41 45,100 45,100 44,500 5,060 225,170,000
09/10/2014 45,600 -0.90 ▼ -1.94 45,500 46,000 45,500 7,200 328,320,000
08/10/2014 46,500 -0.50 ▼ -1.06 47,000 47,000 45,000 1,150 53,475,000
07/10/2014 47,000 1.50 ▲ 3.30 44,200 47,000 44,200 310 14,570,000
06/10/2014 45,500 0.00 ■■ 0.00 45,500 45,500 44,700 1,060 48,230,000
03/10/2014 45,500 1.40 ▲ 3.17 45,500 45,500 44,900 3,200 145,600,000
02/10/2014 44,100 -1.10 ▼ -2.43 45,200 45,200 44,100 5,320 234,612,000
01/10/2014 45,200 0.20 ▲ 0.44 45,000 45,200 45,000 3,680 166,336,000
30/09/2014 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 0 0
29/09/2014 45,000 0.00 ■■ 0.00 45,000 45,000 44,500 2,230 100,350,000
26/09/2014 45,000 -1.50 ▼ -3.23 45,500 45,500 45,000 1,520 68,400,000
25/09/2014 46,500 -0.30 ▼ -0.64 44,000 46,500 44,000 4,430 205,995,000
24/09/2014 46,800 0.00 ■■ 0.00 46,800 46,800 46,800 0 0
23/09/2014 46,800 0.80 ▲ 1.74 45,900 46,800 45,700 560 26,208,000
22/09/2014 46,000 -0.10 ▼ -0.22 47,000 47,000 45,800 2,890 132,940,000
19/09/2014 46,100 0.10 ▲ 0.22 46,500 47,000 46,100 1,520 70,072,000
18/09/2014 46,000 -0.50 ▼ -1.08 48,000 48,000 46,000 9,930 456,780,000
17/09/2014 46,500 2.00 ▲ 4.49 45,000 47,000 44,600 8,660 402,690,000
16/09/2014 44,500 -1.00 ▼ -2.20 45,500 45,500 44,500 5,060 225,170,000
15/09/2014 45,500 1.50 ▲ 3.41 44,000 45,500 44,000 120 5,460,000
12/09/2014 44,000 0.00 ■■ 0.00 44,000 44,500 44,000 390 17,160,000
11/09/2014 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 410 18,040,000
10/09/2014 44,000 0.00 ■■ 0.00 43,900 45,900 43,900 1,370 60,280,000
09/09/2014 44,000 -0.80 ▼ -1.79 45,400 45,400 44,000 2,350 103,400,000
08/09/2014 44,800 0.00 ■■ 0.00 44,600 45,900 44,600 10,690 478,912,000
05/09/2014 44,800 0.10 ▲ 0.22 45,000 46,000 44,700 6,170 276,416,000
04/09/2014 44,700 -1.60 ▼ -3.46 46,800 46,800 44,600 2,620 117,114,000
03/09/2014 46,300 0.50 ▲ 1.09 47,000 47,000 45,000 6,620 306,506,000
29/08/2014 47,800 -0.10 ▼ -0.21 48,000 48,000 47,000 4,870 232,786,000
28/08/2014 47,900 0.90 ▲ 1.91 47,500 47,900 47,000 2,890 138,431,000
27/08/2014 47,000 -0.90 ▼ -1.88 45,600 47,900 45,600 1,140 53,580,000
26/08/2014 47,900 -0.10 ▼ -0.21 47,500 48,400 47,500 3,380 161,902,000
25/08/2014 48,000 1.10 ▲ 2.35 47,100 48,500 47,100 6,940 333,120,000
22/08/2014 46,900 0.00 ■■ 0.00 46,000 46,900 46,000 620 29,078,000
21/08/2014 46,900 0.50 ▲ 1.08 46,000 46,900 46,000 3,620 169,778,000
20/08/2014 46,400 0.20 ▲ 0.43 46,500 47,000 46,000 10,950 508,080,000
19/08/2014 46,200 0.00 ■■ 0.00 46,200 46,500 46,000 10,520 486,024,000
18/08/2014 46,200 0.40 ▲ 0.87 45,800 46,500 45,800 4,270 197,274,000
15/08/2014 45,800 0.00 ■■ 0.00 45,800 45,800 45,800 0 0
14/08/2014 45,800 0.00 ■■ 0.00 45,800 45,800 45,800 0 0
13/08/2014 45,800 0.30 ▲ 0.66 45,200 45,800 45,200 1,110 50,838,000
12/08/2014 45,500 -0.80 ▼ -1.73 45,500 45,500 45,500 2,550 116,025,000
11/08/2014 46,300 0.80 ▲ 1.76 47,400 47,400 45,500 5,830 269,929,000
08/08/2014 45,500 1.40 ▲ 3.17 43,100 45,500 43,100 1,160 52,780,000
07/08/2014 44,100 0.40 ▲ 0.92 43,200 44,100 43,100 1,020 44,982,000
06/08/2014 43,700 0.20 ▲ 0.46 43,500 43,700 43,500 320 13,984,000
05/08/2014 43,500 -0.10 ▼ -0.23 43,500 43,600 43,200 3,070 133,545,000
04/08/2014 43,600 -0.40 ▼ -0.91 43,600 44,200 43,600 7,000 305,200,000
01/08/2014 44,000 -0.90 ▼ -2.00 43,200 44,000 43,100 6,600 290,400,000
31/07/2014 44,900 0.90 ▲ 2.05 43,200 44,900 43,200 8,090 363,241,000
30/07/2014 44,000 -0.10 ▼ -0.23 43,000 44,000 43,000 6,240 274,560,000
29/07/2014 44,100 0.00 ■■ 0.00 43,100 44,100 43,100 3,570 157,437,000
28/07/2014 44,100 -0.50 ▼ -1.12 44,100 44,100 43,000 2,490 109,809,000
25/07/2014 44,600 0.60 ▲ 1.36 44,000 44,600 44,000 1,030 45,938,000
24/07/2014 44,000 -2.00 ▼ -4.35 43,000 45,800 43,000 9,840 432,960,000
23/07/2014 46,000 1.10 ▲ 2.45 45,000 46,500 45,000 4,190 192,740,000
22/07/2014 44,900 -0.90 ▼ -1.97 45,500 45,500 44,900 2,500 112,250,000
21/07/2014 45,800 -1.20 ▼ -2.55 47,000 47,000 45,800 2,070 94,806,000
18/07/2014 47,000 0.00 ■■ 0.00 47,000 47,500 47,000 3,170 148,990,000
17/07/2014 47,000 0.00 ■■ 0.00 46,900 47,000 44,800 14,840 697,480,000
16/07/2014 47,000 0.00 ■■ 0.00 46,900 47,000 46,900 80 3,760,000
15/07/2014 47,000 1.00 ▲ 2.17 46,500 47,000 46,500 100 4,700,000
14/07/2014 46,000 0.00 ■■ 0.00 46,000 46,000 44,000 550 25,300,000
11/07/2014 46,000 1.00 ▲ 2.22 44,000 46,000 44,000 1,500 69,000,000
10/07/2014 45,000 -1.00 ▼ -2.17 46,000 46,000 45,000 4,400 198,000,000
09/07/2014 46,000 0.50 ▲ 1.10 45,500 46,000 45,500 1,030 47,380,000
08/07/2014 45,500 0.00 ■■ 0.00 45,100 45,500 45,000 2,300 104,650,000
07/07/2014 45,500 0.50 ▲ 1.11 45,000 45,500 45,000 1,600 72,800,000
04/07/2014 45,000 0.50 ▲ 1.12 45,000 47,000 44,500 4,200 189,000,000
03/07/2014 44,500 -0.30 ▼ -0.67 43,200 44,500 43,200 1,630 72,535,000
02/07/2014 44,800 1.00 ▲ 2.28 43,800 44,800 43,200 2,920 130,816,000
01/07/2014 43,800 0.00 ■■ 0.00 43,800 43,800 43,200 340 14,892,000
30/06/2014 43,800 0.30 ▲ 0.69 43,000 43,800 43,000 1,350 59,130,000
27/06/2014 43,500 -0.20 ▼ -0.46 43,500 43,500 43,500 400 17,400,000
26/06/2014 43,700 -0.10 ▼ -0.23 43,700 43,800 43,700 400 17,480,000
25/06/2014 43,800 0.80 ▲ 1.86 43,000 43,900 43,000 1,080 47,304,000
24/06/2014 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 0 0
23/06/2014 43,000 0.10 ▲ 0.23 42,800 43,000 42,800 580 24,940,000
20/06/2014 42,900 -0.10 ▼ -0.23 42,900 42,900 41,800 5,530 237,237,000
19/06/2014 43,000 0.00 ■■ 0.00 42,000 43,000 41,000 340 14,620,000
18/06/2014 43,000 -0.50 ▼ -1.15 43,000 43,000 42,000 3,730 160,390,000
17/06/2014 43,500 0.50 ▲ 1.16 43,000 44,000 43,000 500 21,750,000
16/06/2014 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 2,100 90,300,000
13/06/2014 43,000 0.20 ▲ 0.47 42,800 43,800 42,800 1,920 82,560,000
12/06/2014 42,800 -0.10 ▼ -0.23 42,700 42,800 42,200 980 41,944,000
11/06/2014 42,900 -0.60 ▼ -1.38 43,000 43,000 42,800 640 27,456,000
10/06/2014 43,500 1.30 ▲ 3.08 42,200 43,500 42,000 2,350 102,225,000
09/06/2014 42,200 -0.80 ▼ -1.86 43,000 43,200 42,200 920 38,824,000
06/06/2014 43,000 -1.00 ▼ -2.27 42,100 43,000 42,100 2,890 124,270,000
05/06/2014 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 10 440,000
04/06/2014 44,000 0.00 ■■ 0.00 42,800 44,000 41,100 3,750 165,000,000
03/06/2014 44,000 1.40 ▲ 3.29 42,000 44,000 41,900 580 25,520,000
02/06/2014 42,600 -0.30 ▼ -0.70 45,500 45,500 42,600 680 28,968,000
30/05/2014 42,900 -1.60 ▼ -3.60 44,500 44,500 42,900 250 10,725,000
29/05/2014 44,500 0.00 ■■ 0.00 44,500 44,500 44,500 200 8,900,000
28/05/2014 44,500 -0.40 ▼ -0.89 44,900 44,900 44,500 1,240 55,180,000
27/05/2014 44,900 0.00 ■■ 0.00 43,000 44,900 43,000 1,630 73,187,000
26/05/2014 44,900 -0.10 ▼ -0.22 42,200 44,900 42,000 5,610 251,889,000
23/05/2014 45,000 0.00 ■■ 0.00 44,000 45,000 44,000 1,640 73,800,000
22/05/2014 45,000 1.00 ▲ 2.27 42,200 45,000 42,200 660 29,700,000
21/05/2014 44,000 -0.50 ▼ -1.12 44,500 44,500 43,500 5,750 253,000,000
20/05/2014 44,500 1.50 ▲ 3.49 45,000 45,000 43,000 9,110 405,395,000
19/05/2014 43,000 -1.90 ▼ -4.23 46,000 46,000 43,000 1,110 47,730,000
16/05/2014 44,900 2.40 ▲ 5.65 42,500 44,900 42,500 110 4,939,000
15/05/2014 42,500 -1.50 ▼ -3.41 43,200 43,300 42,500 5,810 246,925,000
14/05/2014 44,000 1.50 ▲ 3.53 41,600 44,000 41,500 6,390 281,160,000
13/05/2014 42,500 -1.50 ▼ -3.41 41,100 43,000 41,100 29,270 1,243,975,000
12/05/2014 44,000 -3.00 ▼ -6.38 48,000 48,000 43,800 13,500 594,000,000
09/05/2014 47,000 0.20 ▲ 0.43 46,800 49,000 46,800 10,920 513,240,000
08/05/2014 46,800 -3.20 ▼ -6.40 48,000 48,000 46,600 41,170 1,926,756,000
07/05/2014 50,000 -0.50 ▼ -0.99 50,500 50,500 49,000 3,200 160,000,000
06/05/2014 50,500 -0.50 ▼ -0.98 50,000 50,500 49,500 3,810 192,405,000
05/05/2014 51,000 -1.00 ▼ -1.92 51,500 51,500 49,900 3,380 172,380,000
29/04/2014 52,000 2.00 ▲ 4.00 50,000 53,500 50,000 3,500 182,000,000
28/04/2014 50,000 -1.50 ▼ -2.91 50,000 50,500 50,000 9,900 495,000,000
25/04/2014 51,500 0.00 ■■ 0.00 51,500 51,500 50,500 420 21,630,000
24/04/2014 51,500 -0.50 ▼ -0.96 50,000 51,500 50,000 3,110 160,165,000
23/04/2014 52,000 -0.50 ▼ -0.95 52,500 53,500 50,500 7,530 391,560,000
22/04/2014 52,500 -1.00 ▼ -1.87 52,000 53,500 52,000 2,410 126,525,000
21/04/2014 53,500 -0.50 ▼ -0.93 52,500 53,500 52,500 230 12,305,000
18/04/2014 54,000 0.00 ■■ 0.00 54,500 54,500 53,000 1,990 107,460,000
17/04/2014 54,000 0.00 ■■ 0.00 54,000 54,000 53,000 1,180 63,720,000
16/04/2014 54,000 -1.00 ▼ -1.82 52,500 54,000 52,500 2,470 133,380,000
15/04/2014 55,000 0.00 ■■ 0.00 54,000 55,000 54,000 5,570 306,350,000
14/04/2014 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 1,300 71,500,000
11/04/2014 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 3,830 210,650,000
10/04/2014 55,000 -1.00 ▼ -1.79 55,500 56,000 55,000 11,860 652,300,000
08/04/2014 56,000 0.00 ■■ 0.00 57,000 57,000 55,000 4,290 240,240,000
07/04/2014 57,500 0.00 ■■ 0.00 57,000 57,500 56,500 8,780 504,850,000
04/04/2014 57,500 0.00 ■■ 0.00 57,000 57,500 56,500 3,600 207,000,000
03/04/2014 57,500 1.00 ▲ 1.77 57,000 57,500 56,500 1,040 59,800,000
02/04/2014 56,500 -0.50 ▼ -0.88 57,000 57,500 56,500 3,740 211,310,000
01/04/2014 57,000 -0.50 ▼ -0.87 57,000 58,000 57,000 9,560 544,920,000
31/03/2014 57,500 -1.50 ▼ -2.54 58,000 58,000 57,500 5,580 320,850,000
28/03/2014 59,000 0.50 ▲ 0.85 59,000 59,000 57,500 3,310 195,290,000
27/03/2014 58,500 0.00 ■■ 0.00 58,500 59,000 57,500 4,240 248,040,000
26/03/2014 58,500 0.00 ■■ 0.00 58,500 59,000 57,000 11,180 654,030,000
25/03/2014 58,500 0.00 ■■ 0.00 57,500 59,000 57,000 11,930 697,905,000
24/03/2014 58,500 0.00 ■■ 0.00 59,000 59,500 57,000 9,210 538,785,000
21/03/2014 58,500 1.50 ▲ 2.63 56,500 58,500 56,000 8,420 492,570,000
20/03/2014 57,000 0.00 ■■ 0.00 57,000 58,000 56,500 5,120 291,840,000
19/03/2014 57,000 0.00 ■■ 0.00 57,000 58,000 55,500 47,270 2,694,390,000
18/03/2014 57,000 -1.00 ▼ -1.72 58,500 58,500 56,000 8,400 478,800,000
17/03/2014 58,000 -0.50 ▼ -0.85 58,000 59,500 57,500 3,790 219,820,000
14/03/2014 58,500 -1.00 ▼ -1.68 59,500 59,500 58,500 4,550 266,175,000
13/03/2014 59,500 1.00 ▲ 1.71 58,500 59,500 58,000 8,010 476,595,000
12/03/2014 58,500 0.00 ■■ 0.00 58,000 58,500 58,000 11,180 654,030,000
11/03/2014 58,500 0.00 ■■ 0.00 58,500 58,500 57,000 15,790 923,715,000
10/03/2014 58,500 0.00 ■■ 0.00 58,500 59,500 58,000 7,530 440,505,000
07/03/2014 58,500 -1.00 ▼ -1.68 59,000 59,500 58,500 2,060 120,510,000
06/03/2014 59,500 0.50 ▲ 0.85 58,500 60,000 58,500 1,190 70,805,000
05/03/2014 59,000 0.00 ■■ 0.00 60,000 60,000 58,000 6,620 390,580,000
04/03/2014 59,000 0.00 ■■ 0.00 59,000 59,000 58,000 4,150 244,850,000
03/03/2014 59,000 -0.50 ▼ -0.84 60,000 60,000 58,500 3,790 223,610,000
28/02/2014 59,500 0.50 ▲ 0.85 59,000 59,500 59,000 4,380 260,610,000
27/02/2014 59,000 -3.00 ▼ -4.84 60,000 60,500 58,500 16,840 993,560,000
26/02/2014 62,000 0.00 ■■ 0.00 61,500 62,000 61,000 1,830 113,460,000
25/02/2014 62,000 0.00 ■■ 0.00 62,000 62,500 60,500 3,550 220,100,000
24/02/2014 62,000 -2.00 ▼ -3.12 62,000 64,000 62,000 1,760 109,120,000
21/02/2014 64,000 0.00 ■■ 0.00 62,000 64,000 61,500 2,250 144,000,000
20/02/2014 64,000 -1.00 ▼ -1.54 64,000 65,000 60,500 7,360 471,040,000
19/02/2014 65,000 -2.50 ▼ -3.70 64,500 66,000 63,500 5,050 328,250,000
18/02/2014 67,500 1.50 ▲ 2.27 65,500 70,000 63,500 7,990 539,325,000
17/02/2014 66,000 0.00 ■■ 0.00 65,500 66,000 62,500 2,790 184,140,000
14/02/2014 66,000 3.00 ▲ 4.76 63,000 67,000 63,000 6,630 437,580,000
13/02/2014 63,000 3.00 ▲ 5.00 62,000 63,000 61,000 12,210 769,230,000
12/02/2014 60,000 1.00 ▲ 1.69 59,000 61,000 59,000 18,040 1,082,400,000
11/02/2014 59,000 0.00 ■■ 0.00 59,000 60,000 59,000 19,040 1,123,360,000
10/02/2014 59,000 -0.50 ▼ -0.84 58,000 59,000 57,000 4,750 280,250,000
07/02/2014 59,500 -0.50 ▼ -0.83 57,500 60,000 57,500 1,350 80,325,000
06/02/2014 60,000 2.50 ▲ 4.35 57,000 60,000 56,500 5,630 337,800,000
27/01/2014 57,500 0.00 ■■ 0.00 56,000 58,000 56,000 4,060 233,450,000
24/01/2014 57,500 -0.50 ▼ -0.86 57,000 57,500 57,000 2,680 154,100,000
23/01/2014 58,000 -1.50 ▼ -2.52 59,000 60,000 56,000 32,430 1,880,940,000
22/01/2014 59,500 -0.50 ▼ -0.83 59,000 60,500 59,000 12,260 729,470,000
21/01/2014 60,000 1.00 ▲ 1.69 59,000 60,500 58,500 7,820 469,200,000
20/01/2014 59,000 -1.50 ▼ -2.48 60,000 61,500 59,000 19,580 1,155,220,000
17/01/2014 60,500 1.50 ▲ 2.54 59,500 60,500 59,000 8,200 496,100,000
16/01/2014 59,000 0.50 ▲ 0.85 58,500 59,500 58,000 1,130 66,670,000
15/01/2014 58,500 -0.50 ▼ -0.85 60,000 61,000 58,500 14,590 853,515,000
14/01/2014 59,000 0.00 ■■ 0.00 62,000 62,000 59,000 9,770 576,430,000
13/01/2014 59,000 -1.00 ▼ -1.67 59,000 60,000 59,000 2,220 130,980,000
10/01/2014 60,000 1.00 ▲ 1.69 58,500 60,000 58,000 13,850 831,000,000
09/01/2014 59,000 0.00 ■■ 0.00 57,500 59,000 57,500 9,950 587,050,000
08/01/2014 59,000 0.00 ■■ 0.00 57,500 59,000 57,000 6,720 396,480,000
07/01/2014 59,000 1.00 ▲ 1.72 58,000 59,000 57,000 2,710 159,890,000
06/01/2014 58,000 -0.50 ▼ -0.85 58,500 59,000 58,000 3,850 223,300,000
03/01/2014 58,500 -1.00 ▼ -1.68 59,500 59,500 56,500 7,490 438,165,000
02/01/2014 59,500 1.50 ▲ 2.59 60,000 60,000 58,500 1,250 74,375,000
31/12/2013 58,000 0.50 ▲ 0.87 57,000 58,500 57,000 2,290 132,820,000
30/12/2013 57,500 0.50 ▲ 0.88 57,000 58,500 56,500 17,300 994,750,000
27/12/2013 57,000 0.50 ▲ 0.88 56,500 60,000 56,000 10,170 579,690,000
26/12/2013 56,500 1.00 ▲ 1.80 55,000 57,000 55,000 9,900 559,350,000
25/12/2013 55,500 -0.50 ▼ -0.89 55,000 56,000 55,000 5,750 319,125,000
24/12/2013 56,000 2.00 ▲ 3.70 54,000 56,000 54,000 9,340 523,040,000
23/12/2013 54,000 0.50 ▲ 0.93 54,000 54,000 54,000 4,940 266,760,000
20/12/2013 53,500 0.00 ■■ 0.00 53,500 54,000 53,500 5,130 274,455,000
19/12/2013 53,500 0.50 ▲ 0.94 53,500 54,000 53,500 1,040 55,640,000
18/12/2013 53,000 -0.50 ▼ -0.93 53,000 53,000 53,000 260 13,780,000
17/12/2013 53,500 0.50 ▲ 0.94 51,500 53,500 51,500 4,650 248,775,000
16/12/2013 53,000 0.50 ▲ 0.95 52,000 53,000 52,000 1,350 71,550,000
13/12/2013 52,500 0.50 ▲ 0.96 52,000 55,500 52,000 1,430 75,075,000
12/12/2013 52,000 0.00 ■■ 0.00 51,500 52,000 51,500 900 46,800,000
11/12/2013 52,000 0.00 ■■ 0.00 51,000 52,000 51,000 3,470 180,440,000
10/12/2013 52,000 1.50 ▲ 2.97 52,000 52,000 52,000 2,090 108,680,000
09/12/2013 50,500 -2.00 ▼ -3.81 52,000 53,000 50,500 5,420 273,710,000
06/12/2013 52,500 -0.50 ▼ -0.94 52,000 53,000 52,000 5,490 288,225,000
05/12/2013 53,000 -0.50 ▼ -0.93 53,500 53,500 53,000 10,840 574,520,000
04/12/2013 53,500 -0.50 ▼ -0.93 54,000 54,000 53,500 7,390 395,365,000
03/12/2013 54,000 0.00 ■■ 0.00 54,000 54,000 53,500 11,460 618,840,000
02/12/2013 54,000 0.00 ■■ 0.00 54,000 54,000 53,500 4,270 230,580,000
29/11/2013 54,000 0.00 ■■ 0.00 54,000 56,000 54,000 8,490 458,460,000
28/11/2013 54,000 -1.00 ▼ -1.82 54,000 54,000 54,000 710 38,340,000
27/11/2013 55,000 0.00 ■■ 0.00 57,000 57,000 55,000 17,140 942,700,000
26/11/2013 55,000 -0.50 ▼ -0.90 55,500 55,500 54,500 4,770 262,350,000
25/11/2013 55,500 0.00 ■■ 0.00 54,000 55,500 54,000 1,560 86,580,000
22/11/2013 55,500 0.00 ■■ 0.00 54,000 55,500 54,000 5,590 310,245,000
21/11/2013 55,500 1.00 ▲ 1.83 54,500 55,500 54,000 5,580 309,690,000
20/11/2013 54,500 -0.50 ▼ -0.91 54,000 54,500 54,000 1,510 82,295,000
19/11/2013 55,000 0.00 ■■ 0.00 54,000 55,000 53,500 5,370 295,350,000
18/11/2013 55,000 0.50 ▲ 0.92 54,000 55,000 53,000 2,120 116,600,000
15/11/2013 54,500 0.00 ■■ 0.00 54,000 55,000 54,000 1,550 84,475,000
14/11/2013 54,500 -1.00 ▼ -1.80 54,000 54,500 54,000 2,620 142,790,000
13/11/2013 55,500 1.00 ▲ 1.83 54,500 55,500 54,000 970 53,835,000
12/11/2013 54,500 -2.50 ▼ -4.39 55,000 55,500 54,000 11,630 633,835,000
11/11/2013 57,000 1.00 ▲ 1.79 56,000 57,000 55,000 3,810 217,170,000
08/11/2013 56,000 0.00 ■■ 0.00 57,000 57,000 56,000 960 53,760,000
07/11/2013 56,000 0.50 ▲ 0.90 55,500 56,000 55,000 7,860 440,160,000
06/11/2013 55,500 -0.50 ▼ -0.89 55,500 57,000 55,500 2,800 155,400,000
05/11/2013 56,000 0.00 ■■ 0.00 55,000 56,000 55,000 7,870 440,720,000
04/11/2013 56,000 1.00 ▲ 1.82 55,000 56,000 55,000 7,770 435,120,000
01/11/2013 55,000 -0.50 ▼ -0.90 55,000 55,500 54,500 4,460 245,300,000
31/10/2013 55,500 0.50 ▲ 0.91 54,500 55,500 54,500 2,800 155,400,000
30/10/2013 55,000 -0.50 ▼ -0.90 58,000 58,000 54,500 4,160 228,800,000
29/10/2013 55,500 0.00 ■■ 0.00 53,500 57,500 53,500 5,150 285,825,000
28/10/2013 55,500 -0.50 ▼ -0.89 56,000 58,000 55,000 8,440 468,420,000
25/10/2013 56,000 -0.50 ▼ -0.88 55,000 56,000 55,000 4,330 242,480,000
24/10/2013 56,500 -0.50 ▼ -0.88 55,000 58,000 55,000 3,360 189,840,000
23/10/2013 57,000 3.50 ▲ 6.54 55,000 57,000 55,000 59,630 3,398,910,000
22/10/2013 53,500 -1.00 ▼ -1.83 52,500 53,500 52,500 1,670 89,345,000
21/10/2013 54,500 -0.50 ▼ -0.91 53,000 54,500 52,500 10,020 546,090,000
18/10/2013 55,000 0.00 ■■ 0.00 54,000 55,000 53,000 5,160 283,800,000
17/10/2013 55,000 0.00 ■■ 0.00 55,000 55,000 53,000 5,240 288,200,000
16/10/2013 55,000 0.50 ▲ 0.92 55,000 56,000 54,500 8,270 454,850,000
15/10/2013 54,500 0.50 ▲ 0.93 55,000 55,000 53,500 16,900 921,050,000
14/10/2013 54,000 0.00 ■■ 0.00 56,000 56,000 53,500 26,840 1,449,360,000
11/10/2013 54,000 1.50 ▲ 2.86 50,500 54,000 50,500 6,130 331,020,000
10/10/2013 52,500 3.00 ▲ 6.06 49,500 52,500 49,500 30,370 1,594,425,000
09/10/2013 49,500 -0.50 ▼ -1.00 48,000 50,000 48,000 8,410 416,295,000
08/10/2013 50,000 0.80 ▲ 1.63 50,000 51,000 49,500 13,440 672,000,000
07/10/2013 49,200 0.00 ■■ 0.00 50,000 50,500 49,000 6,290 309,468,000
04/10/2013 49,200 -0.80 ▼ -1.60 47,600 50,000 47,600 1,880 92,496,000
03/10/2013 50,000 -0.50 ▼ -0.99 49,500 50,500 49,000 3,720 186,000,000
02/10/2013 50,500 0.60 ▲ 1.20 50,000 51,000 49,100 7,010 354,005,000
01/10/2013 49,900 2.30 ▲ 4.83 47,600 50,000 47,600 6,190 308,881,000
30/09/2013 47,600 -0.60 ▼ -1.24 48,200 49,000 46,500 9,480 451,248,000
27/09/2013 48,200 -0.50 ▼ -1.03 48,200 51,500 48,000 5,020 241,964,000
26/09/2013 48,700 -1.30 ▼ -2.60 47,500 50,000 47,500 10,930 532,291,000
25/09/2013 50,000 -3.00 ▼ -5.66 50,500 52,000 50,000 5,690 284,500,000
24/09/2013 53,000 1.00 ▲ 1.92 52,000 55,000 52,000 2,660 140,980,000
23/09/2013 52,000 2.00 ▲ 4.00 50,000 52,000 49,900 5,520 287,040,000
20/09/2013 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 550 27,500,000
19/09/2013 50,000 -1.00 ▼ -1.96 50,000 50,500 50,000 9,300 465,000,000
18/09/2013 51,000 0.00 ■■ 0.00 50,000 52,000 50,000 2,890 147,390,000
17/09/2013 51,000 3.10 ▲ 6.47 44,800 51,000 44,800 19,130 975,630,000
16/09/2013 47,900 -3.60 ▼ -6.99 49,000 50,500 47,900 24,440 1,170,676,000
13/09/2013 51,500 -0.50 ▼ -0.96 50,500 52,000 49,000 12,800 659,200,000
12/09/2013 52,000 -1.00 ▼ -1.89 54,500 54,500 52,000 1,570 81,640,000
11/09/2013 53,000 1.50 ▲ 2.91 51,500 54,500 47,900 2,910 154,230,000
10/09/2013 51,500 -2.50 ▼ -4.63 51,500 57,000 50,500 7,120 366,680,000
09/09/2013 54,000 0.00 ■■ 0.00 55,500 57,000 51,500 980 52,920,000
06/09/2013 54,000 -2.00 ▼ -3.57 52,500 56,000 52,500 2,670 144,180,000
05/09/2013 56,000 1.00 ▲ 1.82 55,000 56,000 55,000 630 35,280,000
04/09/2013 55,000 0.00 ■■ 0.00 55,000 57,000 53,000 1,700 93,500,000
03/09/2013 55,000 2.50 ▲ 4.76 55,000 55,000 50,000 2,060 113,300,000
30/08/2013 52,500 -3.50 ▼ -6.25 52,500 56,000 52,500 14,180 744,450,000
29/08/2013 56,000 -4.00 ▼ -6.67 56,000 56,000 56,000 160 8,960,000
28/08/2013 60,000 -4.00 ▼ -6.25 61,500 61,500 60,000 156,490 9,389,400,000
27/08/2013 64,000 0.00 ■■ 0.00 61,500 64,000 61,500 11,410 730,240,000
26/08/2013 64,000 0.50 ▲ 0.79 63,000 64,000 62,000 3,800 243,200,000
23/08/2013 65,000 -0.50 ▼ -0.76 63,000 65,000 61,500 27,710 1,801,150,000
22/08/2013 65,500 0.00 ■■ 0.00 62,500 66,000 62,500 80,840 5,295,020,000
21/08/2013 65,500 -0.50 ▼ -0.76 65,000 65,500 63,000 49,730 3,257,315,000
20/08/2013 66,000 0.00 ■■ 0.00 63,000 67,000 63,000 74,880 4,942,080,000
19/08/2013 66,000 3.00 ▲ 4.76 60,000 66,500 60,000 95,300 6,289,800,000
16/08/2013 63,000 0.00 ■■ 0.00 63,000 64,000 60,000 64,570 4,067,910,000
15/08/2013 63,000 3.00 ▲ 5.00 60,000 64,000 57,000 60,810 3,831,030,000
14/08/2013 60,000 2.00 ▲ 3.45 56,000 61,500 56,000 26,410 1,584,600,000
13/08/2013 58,000 1.00 ▲ 1.75 60,000 60,000 55,000 16,210 940,180,000
12/08/2013 57,000 3.50 ▲ 6.54 53,500 57,000 53,500 52,890 3,014,730,000
09/08/2013 53,500 3.50 ▲ 7.00 53,000 53,500 52,500 18,720 1,001,520,000
08/08/2013 50,000 0.40 ▲ 0.81 53,000 53,000 49,500 26,700 1,335,000,000
07/08/2013 49,600 -0.30 ▼ -0.60 50,000 53,000 49,600 59,980 2,975,008,000
06/08/2013 49,900 1.20 ▲ 2.46 48,600 50,500 48,600 12,290 613,271,000
05/08/2013 48,700 0.10 ▲ 0.21 48,600 49,300 46,000 10,100 491,870,000
02/08/2013 48,600 2.10 ▲ 4.52 49,300 49,300 46,700 3,240 157,464,000
01/08/2013 46,500 -1.30 ▼ -2.72 47,800 49,000 46,000 24,460 1,137,390,000
31/07/2013 47,800 2.70 ▲ 5.99 45,900 48,200 45,900 38,730 1,851,294,000
30/07/2013 45,100 2.90 ▲ 6.87 42,300 45,100 42,100 31,500 1,420,650,000
29/07/2013 42,200 -0.80 ▼ -1.86 42,000 45,900 42,000 6,780 286,116,000
26/07/2013 43,000 0.50 ▲ 1.18 42,500 45,400 42,500 50,670 2,178,810,000
25/07/2013 42,500 2.70 ▲ 6.78 40,000 42,500 40,000 32,330 1,374,025,000
24/07/2013 39,800 0.20 ▲ 0.51 39,000 39,800 39,000 23,320 928,136,000
23/07/2013 39,600 0.00 ■■ 0.00 39,100 39,900 39,000 7,880 312,048,000
22/07/2013 39,600 -0.50 ▼ -1.25 40,300 40,500 39,500 11,260 445,896,000
19/07/2013 40,100 2.60 ▲ 6.93 38,500 40,100 38,500 35,250 1,413,525,000
18/07/2013 37,500 0.00 ■■ 0.00 37,000 37,500 36,500 4,770 178,875,000
17/07/2013 37,500 0.00 ■■ 0.00 36,800 37,500 36,700 8,200 307,500,000
16/07/2013 37,500 1.20 ▲ 3.31 37,000 37,500 36,900 21,000 787,500,000
15/07/2013 36,300 -0.70 ▼ -1.89 37,100 37,500 36,300 2,280 82,764,000
12/07/2013 37,000 -0.60 ▼ -1.60 36,400 37,500 36,400 980 36,260,000
11/07/2013 37,600 0.10 ▲ 0.27 37,600 37,600 37,600 20 752,000
10/07/2013 37,500 -0.20 ▼ -0.53 37,500 37,500 36,500 330 12,375,000
09/07/2013 37,700 -0.20 ▼ -0.53 37,000 37,700 36,000 9,820 370,214,000
08/07/2013 37,900 -0.10 ▼ -0.26 36,200 37,900 36,200 1,010 38,279,000
05/07/2013 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 0 0
04/07/2013 38,000 -0.10 ▼ -0.26 36,100 38,000 36,100 4,270 162,260,000
03/07/2013 38,100 -0.10 ▼ -0.26 38,000 38,100 38,000 3,220 122,682,000
02/07/2013 38,200 0.20 ▲ 0.53 38,200 38,200 38,200 20 764,000
01/07/2013 38,000 -0.20 ▼ -0.52 35,900 38,200 35,900 1,600 60,800,000
28/06/2013 38,200 0.80 ▲ 2.14 38,300 38,300 38,200 3,540 135,228,000
27/06/2013 37,400 0.60 ▲ 1.63 37,100 37,500 36,000 3,930 146,982,000
26/06/2013 36,800 0.00 ■■ 0.00 36,800 37,000 36,000 8,150 299,920,000
25/06/2013 36,800 -0.20 ▼ -0.54 36,000 36,800 35,400 5,010 184,368,000
24/06/2013 37,000 0.00 ■■ 0.00 36,000 37,000 35,300 3,450 127,650,000
21/06/2013 37,000 0.00 ■■ 0.00 36,000 37,000 35,000 28,540 1,055,980,000
20/06/2013 37,000 -0.60 ▼ -1.60 35,600 37,000 35,600 7,130 263,810,000
19/06/2013 37,600 1.00 ▲ 2.73 37,600 37,600 37,600 20 752,000
18/06/2013 36,600 -1.00 ▼ -2.66 35,900 38,100 35,900 3,760 137,616,000
17/06/2013 37,600 -2.40 ▼ -6.00 39,000 39,000 37,200 14,190 533,544,000
14/06/2013 40,000 -0.60 ▼ -1.48 42,000 42,000 39,600 2,160 86,400,000
13/06/2013 40,600 2.60 ▲ 6.84 38,500 40,600 38,500 61,850 2,511,110,000
12/06/2013 38,000 2.40 ▲ 6.74 35,700 38,000 35,700 62,550 2,376,900,000
11/06/2013 35,600 1.10 ▲ 3.19 35,000 35,600 34,700 16,150 574,940,000
10/06/2013 34,500 0.30 ▲ 0.88 34,200 35,900 34,200 530 18,285,000
07/06/2013 34,200 -0.10 ▼ -0.29 34,100 34,300 34,000 16,330 558,486,000
06/06/2013 34,300 -1.20 ▼ -3.38 35,000 35,000 34,300 130 4,459,000
05/06/2013 35,500 1.00 ▲ 2.90 34,500 35,500 34,500 16,310 579,005,000
04/06/2013 34,500 -0.50 ▼ -1.43 34,500 35,500 34,500 12,260 422,970,000
03/06/2013 35,000 -0.70 ▼ -1.96 35,400 35,500 35,000 40,040 1,401,400,000
31/05/2013 35,700 -0.30 ▼ -0.83 36,100 36,100 35,700 16,760 598,332,000
30/05/2013 36,000 0.20 ▲ 0.56 36,100 36,600 35,300 5,130 184,680,000
29/05/2013 35,800 -0.70 ▼ -1.92 36,800 36,900 35,800 22,390 801,562,000
28/05/2013 36,500 -0.50 ▼ -1.35 37,000 37,000 35,000 5,920 216,080,000
27/05/2013 37,000 0.50 ▲ 1.37 35,300 37,000 35,200 5,920 219,040,000
24/05/2013 36,500 0.50 ▲ 1.39 36,500 36,500 36,500 2,000 73,000,000
23/05/2013 36,000 0.00 ■■ 0.00 38,500 38,500 36,000 7,510 270,360,000
22/05/2013 36,000 -0.50 ▼ -1.37 35,100 36,800 35,100 4,540 163,440,000
21/05/2013 36,500 0.90 ▲ 2.53 36,500 36,500 36,500 10 365,000
20/05/2013 35,600 0.30 ▲ 0.85 35,300 36,500 35,300 2,490 88,644,000
17/05/2013 35,300 -1.20 ▼ -3.29 35,300 35,300 35,300 1,510 53,303,000
16/05/2013 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 40 1,460,000
15/05/2013 36,500 1.00 ▲ 2.82 35,000 36,500 35,000 5,560 202,940,000
14/05/2013 35,500 -1.30 ▼ -3.53 35,500 35,500 35,500 6,720 238,560,000
13/05/2013 36,800 0.30 ▲ 0.82 36,000 36,800 36,000 30 1,104,000
10/05/2013 36,500 0.00 ■■ 0.00 35,100 36,500 35,100 20,740 757,010,000
09/05/2013 36,500 0.50 ▲ 1.39 36,000 37,400 36,000 14,070 513,555,000
08/05/2013 36,000 0.80 ▲ 2.27 35,800 36,000 35,300 18,400 662,400,000
07/05/2013 35,200 -2.60 ▼ -6.88 36,000 36,300 35,200 10,390 365,728,000
06/05/2013 37,800 0.80 ▲ 2.16 36,000 37,900 36,000 2,740 103,572,000
03/05/2013 37,000 1.20 ▲ 3.35 34,200 37,000 34,200 2,640 97,680,000
02/05/2013 35,800 -0.90 ▼ -2.45 36,000 36,300 35,600 4,520 161,816,000
26/04/2013 36,700 -1.10 ▼ -2.91 37,800 37,800 36,000 11,080 406,636,000
25/04/2013 37,800 -0.30 ▼ -0.79 37,500 37,800 37,000 1,600 60,480,000
24/04/2013 38,100 -0.10 ▼ -0.26 37,000 38,100 37,000 510 19,431,000
23/04/2013 38,200 1.20 ▲ 3.24 38,200 38,200 38,200 360 13,752,000
22/04/2013 37,000 0.90 ▲ 2.49 36,100 37,000 34,400 2,600 96,200,000
18/04/2013 36,100 -1.20 ▼ -3.22 37,000 37,000 36,000 5,610 202,521,000
17/04/2013 37,300 0.50 ▲ 1.36 37,000 37,500 37,000 4,510 168,223,000
16/04/2013 36,800 0.80 ▲ 2.22 37,400 37,500 35,800 3,150 115,920,000
15/04/2013 36,000 -2.00 ▼ -5.26 38,000 38,400 36,000 8,690 312,840,000
12/04/2013 38,000 -0.30 ▼ -0.78 38,000 38,000 37,700 3,370 128,060,000
11/04/2013 38,300 -0.20 ▼ -0.52 38,000 38,900 38,000 1,050 40,215,000
10/04/2013 38,500 0.00 ■■ 0.00 39,400 39,400 38,500 7,450 286,825,000
09/04/2013 38,500 -0.50 ▼ -1.28 38,000 38,600 37,100 2,480 95,480,000
08/04/2013 39,000 1.00 ▲ 2.63 38,000 39,500 38,000 7,700 300,300,000
05/04/2013 38,000 1.10 ▲ 2.98 36,700 38,000 36,600 14,270 542,260,000
04/04/2013 36,900 0.30 ▲ 0.82 36,300 36,900 36,000 8,910 328,779,000
03/04/2013 36,600 -0.60 ▼ -1.61 37,100 37,700 36,600 5,090 186,294,000
02/04/2013 38,700 0.70 ▲ 1.84 38,000 38,700 37,700 3,300 127,710,000
01/04/2013 38,000 0.90 ▲ 2.43 37,000 38,000 36,200 6,850 260,300,000
29/03/2013 37,100 -1.90 ▼ -4.87 37,000 39,000 36,700 14,810 549,451,000
28/03/2013 39,000 1.50 ▲ 4.00 39,100 39,100 37,500 5,330 207,870,000
27/03/2013 37,500 -1.50 ▼ -3.85 39,500 39,500 37,500 16,140 605,250,000
26/03/2013 39,000 2.00 ▲ 5.41 37,000 39,000 37,000 40,110 1,564,290,000
25/03/2013 37,000 -2.00 ▼ -5.13 38,000 39,000 36,300 20,210 747,770,000
22/03/2013 39,000 -2.90 ▼ -6.92 41,000 41,000 39,000 14,600 569,400,000
21/03/2013 41,900 0.50 ▲ 1.21 41,400 42,000 41,400 37,480 1,570,412,000
20/03/2013 41,400 0.00 ■■ 0.00 41,600 42,000 38,600 46,270 1,915,578,000
19/03/2013 41,400 1.30 ▲ 3.24 40,100 42,000 40,100 18,100 749,340,000
18/03/2013 40,100 -0.50 ▼ -1.23 40,600 43,400 39,900 52,120 2,090,012,000
15/03/2013 40,600 2.60 ▲ 6.84 38,400 40,600 38,400 92,390 3,751,034,000
14/03/2013 38,000 0.70 ▲ 1.88 37,000 38,100 37,000 81,450 3,095,100,000
13/03/2013 37,300 0.80 ▲ 2.19 37,900 38,200 36,000 38,180 1,424,114,000
12/03/2013 36,500 2.10 ▲ 6.10 35,000 36,800 35,000 57,420 2,095,830,000
11/03/2013 34,400 2.10 ▲ 6.50 32,500 34,500 32,500 190,640 6,558,016,000
08/03/2013 32,300 1.90 ▲ 6.25 30,400 32,500 30,400 59,250 1,913,775,000
07/03/2013 30,400 0.50 ▲ 1.67 30,000 30,500 29,500 24,560 746,624,000
06/03/2013 29,900 1.20 ▲ 4.18 29,900 29,900 29,900 2,000 59,800,000
05/03/2013 28,700 0.00 ■■ 0.00 29,700 29,700 28,700 29,520 847,224,000
04/03/2013 28,700 -0.40 ▼ -1.37 29,100 29,500 28,700 9,030 259,161,000
01/03/2013 29,100 0.20 ▲ 0.69 28,900 29,100 28,900 15,310 445,521,000
28/02/2013 28,900 0.80 ▲ 2.85 28,500 29,000 28,300 3,090 89,301,000
27/02/2013 28,100 0.20 ▲ 0.72 27,900 28,100 27,600 5,920 166,352,000
26/02/2013 27,900 -1.50 ▼ -5.10 28,500 28,500 27,900 42,480 1,185,192,000
25/02/2013 29,400 1.40 ▲ 5.00 29,700 29,700 28,000 3,350 98,490,000
22/02/2013 28,000 -0.80 ▼ -2.78 28,800 30,300 27,700 25,490 713,720,000
21/02/2013 28,800 -2.10 ▼ -6.80 30,200 30,600 28,800 57,110 1,644,768,000
20/02/2013 30,900 0.00 ■■ 0.00 30,900 31,000 30,000 29,180 901,662,000
19/02/2013 30,900 1.60 ▲ 5.46 31,000 31,300 29,400 46,190 1,427,271,000
18/02/2013 29,300 1.30 ▲ 4.64 28,000 29,900 28,000 50,620 1,483,166,000
08/02/2013 28,000 0.20 ▲ 0.72 27,900 28,000 27,900 11,440 320,320,000
07/02/2013 27,800 0.20 ▲ 0.72 27,800 27,800 27,700 4,800 133,440,000
06/02/2013 27,600 0.10 ▲ 0.36 27,200 27,600 27,200 9,120 251,712,000
05/02/2013 27,500 0.00 ■■ 0.00 27,500 27,700 27,200 8,730 240,075,000
04/02/2013 27,500 0.60 ▲ 2.23 27,300 27,800 27,200 9,140 251,350,000
01/02/2013 26,900 -0.10 ▼ -0.37 26,600 26,900 26,600 8,900 239,410,000
31/01/2013 27,000 -0.90 ▼ -3.23 27,400 27,500 27,000 43,870 1,184,490,000
30/01/2013 27,900 -0.10 ▼ -0.36 28,000 28,000 27,400 20,910 583,389,000
29/01/2013 28,000 0.50 ▲ 1.82 27,500 28,200 27,500 30,970 867,160,000
28/01/2013 27,500 1.00 ▲ 3.77 26,500 28,200 26,500 108,070 2,971,925,000
25/01/2013 26,500 0.00 ■■ 0.00 26,500 26,900 26,500 43,740 1,159,110,000
24/01/2013 26,500 0.20 ▲ 0.76 26,300 26,500 26,000 530 14,045,000
23/01/2013 26,300 0.00 ■■ 0.00 26,300 26,400 26,300 13,500 355,050,000
22/01/2013 26,300 -0.10 ▼ -0.38 27,300 27,300 26,300 57,590 1,514,617,000
21/01/2013 26,400 0.40 ▲ 1.54 26,400 26,400 26,400 100 2,640,000
18/01/2013 26,000 -0.10 ▼ -0.38 26,000 26,000 25,800 4,030 104,780,000
17/01/2013 26,100 -0.10 ▼ -0.38 26,200 26,200 26,000 4,120 107,532,000
16/01/2013 26,200 0.40 ▲ 1.55 26,200 26,500 26,100 24,440 640,328,000
15/01/2013 25,800 0.00 ■■ 0.00 25,800 25,800 25,800 5,540 142,932,000
14/01/2013 25,800 -0.60 ▼ -2.27 26,400 26,400 25,800 17,990 464,142,000
11/01/2013 26,400 0.30 ▲ 1.15 26,700 26,700 26,100 6,230 164,472,000
10/01/2013 26,100 0.20 ▲ 0.77 26,500 26,500 26,000 1,410 36,801,000
09/01/2013 25,900 0.20 ▲ 0.78 25,800 26,500 25,800 17,440 451,696,000
08/01/2013 25,700 -0.80 ▼ -3.02 26,600 26,700 25,700 25,270 649,439,000
07/01/2013 26,500 -0.20 ▼ -0.75 26,300 27,500 26,300 23,940 634,410,000
04/01/2013 26,700 0.00 ■■ 0.00 26,800 27,000 26,000 38,630 1,031,421,000
03/01/2013 26,700 0.20 ▲ 0.75 26,500 27,400 26,500 16,460 439,482,000
02/01/2013 26,500 1.20 ▲ 4.74 25,500 26,500 25,400 58,810 1,558,465,000
28/12/2012 25,300 0.70 ▲ 2.85 25,300 25,300 25,000 2,820 71,346,000
27/12/2012 24,600 -0.40 ▼ -1.60 25,000 25,000 24,600 21,390 526,194,000
26/12/2012 25,000 -0.50 ▼ -1.96 25,000 25,100 24,700 12,010 300,250,000
25/12/2012 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
24/12/2012 25,500 0.70 ▲ 2.82 25,500 25,500 25,500 250 6,375,000
21/12/2012 24,800 -0.40 ▼ -1.59 26,200 26,200 24,800 9,000 223,200,000
20/12/2012 25,200 0.90 ▲ 3.70 25,000 25,200 24,500 14,040 353,808,000
19/12/2012 24,300 0.10 ▲ 0.41 24,300 24,300 24,300 3,330 80,919,000
18/12/2012 24,200 -1.00 ▼ -3.97 25,000 25,000 24,200 4,940 119,548,000
17/12/2012 25,200 -0.10 ▼ -0.40 24,500 25,200 24,500 3,200 80,640,000
14/12/2012 25,300 0.50 ▲ 2.02 24,500 25,300 24,000 5,110 129,283,000
13/12/2012 24,800 0.30 ▲ 1.22 24,500 24,800 24,500 5,200 128,960,000
12/12/2012 24,500 -0.50 ▼ -2.00 25,000 25,000 24,500 4,900 120,050,000
11/12/2012 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
10/12/2012 25,000 0.00 ■■ 0.00 24,800 25,000 24,800 1,500 37,500,000
07/12/2012 25,000 -0.50 ▼ -1.96 25,500 25,500 24,800 4,490 112,250,000
06/12/2012 25,500 0.30 ▲ 1.19 25,200 25,500 25,200 8,530 217,515,000
05/12/2012 25,200 0.20 ▲ 0.80 25,000 25,300 25,000 25,170 634,284,000
04/12/2012 25,000 1.00 ▲ 4.17 24,900 25,000 24,900 10,600 265,000,000
03/12/2012 24,000 0.00 ■■ 0.00 23,900 24,000 23,900 3,920 94,080,000
30/11/2012 24,000 0.00 ■■ 0.00 23,100 24,000 23,000 310 7,440,000
29/11/2012 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
28/11/2012 24,000 0.00 ■■ 0.00 23,000 24,000 23,000 300 7,200,000
27/11/2012 24,000 0.50 ▲ 2.13 24,000 24,000 24,000 10 240,000
26/11/2012 23,500 -0.90 ▼ -3.69 23,500 23,500 23,500 1,020 23,970,000
23/11/2012 24,400 0.00 ■■ 0.00 23,500 24,400 23,500 830 20,252,000
22/11/2012 24,400 -0.10 ▼ -0.41 24,400 24,400 24,400 60 1,464,000
21/11/2012 24,500 1.00 ▲ 4.26 24,500 24,500 24,500 5,000 122,500,000
20/11/2012 23,500 -0.50 ▼ -2.08 25,000 25,000 23,500 20 470,000
19/11/2012 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 120 2,880,000
16/11/2012 24,000 -0.30 ▼ -1.23 24,000 24,100 24,000 1,700 40,800,000
15/11/2012 24,300 0.00 ■■ 0.00 24,300 24,300 24,300 0 0
14/11/2012 24,300 0.80 ▲ 3.40 23,600 24,300 23,600 20 486,000
13/11/2012 23,500 0.30 ▲ 1.29 23,500 24,300 23,500 9,020 211,970,000
12/11/2012 23,200 -0.70 ▼ -2.93 23,200 23,200 23,200 2,000 46,400,000
09/11/2012 23,900 -0.10 ▼ -0.42 23,900 23,900 23,900 10 239,000
08/11/2012 24,000 0.50 ▲ 2.13 23,500 24,000 23,500 1,970 47,280,000
07/11/2012 23,500 -0.20 ▼ -0.84 23,500 24,400 23,500 8,080 189,880,000
06/11/2012 23,700 1.10 ▲ 4.87 21,600 23,700 21,600 20 474,000
05/11/2012 22,600 -0.70 ▼ -3.00 23,300 24,000 22,500 13,100 296,060,000
02/11/2012 23,300 -1.20 ▼ -4.90 23,300 25,700 23,300 10,060 234,398,000
01/11/2012 24,500 0.50 ▲ 2.08 24,500 24,500 24,500 100 2,450,000
31/10/2012 24,000 0.50 ▲ 2.13 24,000 24,000 24,000 920 22,080,000
30/10/2012 23,500 0.40 ▲ 1.73 22,800 23,500 22,800 1,120 26,320,000
29/10/2012 23,100 -0.70 ▼ -2.94 22,900 23,500 22,900 1,200 27,720,000
26/10/2012 23,800 -1.20 ▼ -4.80 23,800 23,800 23,800 2,700 64,260,000
25/10/2012 25,000 -0.20 ▼ -0.79 26,300 26,300 24,000 5,020 125,500,000
24/10/2012 25,200 -1.30 ▼ -4.91 26,500 26,500 25,200 2,730 68,796,000
23/10/2012 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
22/10/2012 26,500 0.80 ▲ 3.11 25,700 26,500 25,700 1,170 31,005,000
19/10/2012 25,700 0.00 ■■ 0.00 25,600 25,700 25,600 220 5,654,000
18/10/2012 25,700 0.20 ▲ 0.78 25,500 26,700 25,500 250 6,425,000
17/10/2012 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 2,740 69,870,000
16/10/2012 25,500 -0.50 ▼ -1.92 25,000 25,500 24,700 23,500 599,250,000
15/10/2012 26,000 1.00 ▲ 4.00 25,500 26,000 25,500 4,610 119,860,000
12/10/2012 25,000 0.40 ▲ 1.63 24,600 25,000 24,300 3,510 87,750,000
11/10/2012 24,600 1.10 ▲ 4.68 24,000 24,600 23,700 3,170 77,982,000
10/10/2012 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 500 11,750,000
09/10/2012 23,500 -0.50 ▼ -2.08 23,800 23,800 23,500 15,400 361,900,000
08/10/2012 24,000 -0.60 ▼ -2.44 24,000 24,000 24,000 300 7,200,000
05/10/2012 24,600 1.00 ▲ 4.24 23,600 24,600 23,600 3,020 74,292,000
04/10/2012 23,600 -1.20 ▼ -4.84 24,000 24,000 23,600 6,490 153,164,000
03/10/2012 24,800 -0.20 ▼ -0.80 24,800 24,800 24,800 10 248,000
02/10/2012 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 510 12,750,000
01/10/2012 25,000 -0.20 ▼ -0.79 25,500 25,500 25,000 4,890 122,250,000
28/09/2012 25,200 -0.10 ▼ -0.40 24,100 25,200 24,100 740 18,648,000
27/09/2012 25,300 0.60 ▲ 2.43 25,300 25,300 25,300 10 253,000
26/09/2012 24,700 -0.30 ▼ -1.20 25,100 25,100 23,800 8,610 212,667,000
25/09/2012 25,000 -0.70 ▼ -2.72 26,900 26,900 25,000 200 5,000,000
24/09/2012 25,700 -1.30 ▼ -4.81 25,700 25,700 25,700 400 10,280,000
21/09/2012 27,000 1.10 ▲ 4.25 27,000 27,000 27,000 700 18,900,000
20/09/2012 25,900 -0.10 ▼ -0.38 25,300 25,900 25,300 560 14,504,000
19/09/2012 26,000 1.10 ▲ 4.42 24,000 26,000 23,900 5,420 140,920,000
18/09/2012 24,900 0.30 ▲ 1.22 23,800 24,900 23,800 1,020 25,398,000
17/09/2012 24,600 0.00 ■■ 0.00 23,600 24,600 23,600 7,500 184,500,000
14/09/2012 24,600 -1.10 ▼ -4.28 24,600 25,700 24,600 15,250 375,150,000
13/09/2012 25,700 -0.90 ▼ -3.38 25,500 25,700 25,500 20 514,000
12/09/2012 26,600 0.00 ■■ 0.00 26,000 26,600 26,000 410 10,906,000
11/09/2012 26,600 -0.90 ▼ -3.27 26,200 26,600 26,200 1,110 29,526,000
10/09/2012 27,500 0.30 ▲ 1.10 28,200 28,200 26,500 1,660 45,650,000
07/09/2012 27,200 -1.30 ▼ -4.56 28,000 28,000 27,200 8,050 218,960,000
06/09/2012 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 140 3,990,000
05/09/2012 28,500 0.90 ▲ 3.26 26,500 28,500 26,500 1,020 29,070,000
04/09/2012 27,600 -1.40 ▼ -4.83 27,800 27,800 27,600 2,000 55,200,000
31/08/2012 29,000 0.10 ▲ 0.35 27,500 29,000 27,500 3,700 107,300,000
30/08/2012 28,900 0.50 ▲ 1.76 27,500 28,900 27,500 170 4,913,000
29/08/2012 28,400 0.00 ■■ 0.00 28,400 28,400 28,400 1,000 28,400,000
28/08/2012 28,400 0.10 ▲ 0.35 27,500 28,400 27,500 230 6,532,000
27/08/2012 28,300 1.20 ▲ 4.43 28,300 28,400 27,100 5,370 151,971,000
24/08/2012 27,100 1.20 ▲ 4.63 27,100 27,100 27,000 3,740 101,354,000
23/08/2012 27,400 -1.40 ▼ -4.86 27,600 27,600 27,400 11,110 304,414,000
22/08/2012 28,800 -1.20 ▼ -4.00 30,000 30,000 28,800 1,850 53,280,000
21/08/2012 30,000 0.00 ■■ 0.00 30,000 30,000 28,500 630 18,900,000
20/08/2012 30,000 -1.00 ▼ -3.23 31,000 31,000 30,000 10,830 324,900,000
17/08/2012 31,000 0.20 ▲ 0.65 30,800 31,000 30,700 3,260 101,060,000
16/08/2012 30,800 0.00 ■■ 0.00 30,800 30,800 30,800 1,160 35,728,000
15/08/2012 30,800 1.10 ▲ 3.70 30,800 30,800 30,800 10 308,000
14/08/2012 29,700 0.30 ▲ 1.02 29,400 30,700 29,400 3,540 105,138,000
13/08/2012 29,400 -1.50 ▼ -4.85 29,500 29,500 29,400 970 28,518,000
10/08/2012 30,900 -0.10 ▼ -0.32 31,000 31,000 30,900 300 9,270,000
09/08/2012 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
08/08/2012 31,000 1.10 ▲ 3.68 31,000 31,000 31,000 10 310,000
07/08/2012 29,900 -0.10 ▼ -0.33 30,000 30,000 28,700 1,020 30,498,000
06/08/2012 30,000 -1.00 ▼ -3.23 29,500 30,000 29,500 710 21,300,000
03/08/2012 31,000 0.00 ■■ 0.00 29,500 31,000 29,500 110 3,410,000
02/08/2012 31,000 0.50 ▲ 1.64 31,000 31,000 31,000 10 310,000
01/08/2012 30,500 -0.40 ▼ -1.29 29,400 30,500 29,400 610 18,605,000
31/07/2012 30,900 1.40 ▲ 4.75 29,500 30,900 29,500 310 9,579,000
30/07/2012 29,500 -1.50 ▼ -4.84 30,000 30,000 29,500 1,700 50,150,000
27/07/2012 31,000 -1.50 ▼ -4.62 31,000 32,000 30,900 3,440 106,640,000
26/07/2012 32,500 1.50 ▲ 4.84 31,000 32,500 31,000 140 4,550,000
25/07/2012 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
24/07/2012 31,000 -0.40 ▼ -1.27 29,900 31,000 29,900 1,520 47,120,000
23/07/2012 31,400 -1.60 ▼ -4.85 31,400 31,500 31,400 3,250 102,050,000
20/07/2012 33,000 -0.40 ▼ -1.20 33,000 33,000 33,000 10 330,000
19/07/2012 33,400 0.90 ▲ 2.77 34,000 34,000 32,600 220 7,348,000
18/07/2012 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 0 0
17/07/2012 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 0 0
16/07/2012 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 0 0
13/07/2012 32,500 -0.20 ▼ -0.61 32,500 32,500 32,500 920 29,900,000
12/07/2012 32,700 0.00 ■■ 0.00 32,700 32,700 32,700 0 0
11/07/2012 32,700 0.00 ■■ 0.00 32,700 32,700 32,700 0 0
10/07/2012 32,700 0.00 ■■ 0.00 32,700 32,700 32,700 0 0
09/07/2012 32,700 0.80 ▲ 2.51 32,700 32,700 32,700 10 327,000
06/07/2012 31,900 1.40 ▲ 4.59 29,000 31,900 29,000 250 7,975,000
05/07/2012 30,500 0.50 ▲ 1.67 30,500 30,500 30,500 10 305,000
04/07/2012 30,000 -1.00 ▼ -3.23 30,500 30,500 30,000 2,310 69,300,000
03/07/2012 31,000 -1.10 ▼ -3.43 30,500 31,000 30,500 2,370 73,470,000
02/07/2012 32,100 0.00 ■■ 0.00 32,100 32,100 32,100 10 321,000
29/06/2012 32,100 -0.40 ▼ -1.23 30,900 32,100 30,900 510 16,371,000
28/06/2012 32,500 -0.90 ▼ -2.69 31,800 32,500 31,800 1,120 36,400,000
27/06/2012 33,400 1.10 ▲ 3.41 32,000 33,400 32,000 430 14,362,000
26/06/2012 32,300 0.00 ■■ 0.00 32,300 32,300 32,300 0 0
25/06/2012 32,300 0.30 ▲ 0.94 32,300 32,300 32,300 100 3,230,000
22/06/2012 32,000 0.50 ▲ 1.59 32,000 32,000 32,000 10 320,000
21/06/2012 31,500 -0.50 ▼ -1.56 31,000 31,500 31,000 1,320 41,580,000
20/06/2012 32,000 -0.40 ▼ -1.23 32,000 32,000 32,000 190 6,080,000
19/06/2012 32,400 -0.20 ▼ -0.61 32,600 32,600 32,000 1,430 46,332,000
18/06/2012 32,600 0.00 ■■ 0.00 32,600 32,600 32,600 0 0
15/06/2012 32,600 0.00 ■■ 0.00 32,600 32,600 32,600 0 0
14/06/2012 32,600 1.50 ▲ 4.82 32,600 32,600 32,600 10 326,000
13/06/2012 31,100 0.00 ■■ 0.00 31,100 31,100 31,100 0 0
12/06/2012 31,100 0.00 ■■ 0.00 31,100 31,100 31,100 510 15,861,000
11/06/2012 31,100 1.10 ▲ 3.67 31,100 31,100 31,100 900 27,990,000
08/06/2012 30,000 -1.50 ▼ -4.76 32,800 32,800 30,000 3,310 99,300,000
07/06/2012 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 0 0
06/06/2012 31,500 0.50 ▲ 1.61 29,500 31,500 29,500 950 29,925,000
05/06/2012 31,000 0.10 ▲ 0.32 30,100 31,000 30,100 10,690 331,390,000
04/06/2012 30,900 -1.60 ▼ -4.92 30,900 30,900 30,900 6,460 199,614,000
01/06/2012 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 0 0
31/05/2012 32,500 0.50 ▲ 1.56 31,200 32,500 31,000 4,980 161,850,000
30/05/2012 32,000 1.00 ▲ 3.23 31,000 32,000 31,000 1,310 41,920,000
29/05/2012 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
28/05/2012 31,000 0.00 ■■ 0.00 31,000 31,000 30,000 6,820 211,420,000
25/05/2012 31,000 1.40 ▲ 4.73 28,600 31,000 28,600 4,790 148,490,000
24/05/2012 29,600 -1.40 ▼ -4.52 31,000 31,000 29,500 8,200 242,720,000
23/05/2012 31,000 1.00 ▲ 3.33 30,000 31,000 30,000 9,210 285,510,000
22/05/2012 30,000 -0.30 ▼ -0.99 30,500 30,500 30,000 640 19,200,000
21/05/2012 30,300 1.40 ▲ 4.84 28,000 30,300 28,000 10,230 309,969,000
18/05/2012 28,900 -1.50 ▼ -4.93 29,400 29,400 28,900 2,850 82,365,000
17/05/2012 30,400 -1.60 ▼ -5.00 31,000 33,000 30,400 37,670 1,145,168,000
16/05/2012 32,000 -1.20 ▼ -3.61 33,200 33,400 32,000 10,560 337,920,000
15/05/2012 33,200 -1.70 ▼ -4.87 33,400 33,400 33,200 76,270 2,532,164,000
14/05/2012 34,900 -0.50 ▼ -1.41 36,000 36,000 33,700 52,920 1,846,908,000
11/05/2012 35,400 -0.10 ▼ -0.28 34,300 35,900 34,200 13,390 474,006,000
10/05/2012 35,500 -0.50 ▼ -1.39 36,000 36,000 35,500 18,680 663,140,000
09/05/2012 36,000 1.60 ▲ 4.65 35,900 36,000 34,500 18,800 676,800,000
08/05/2012 34,400 -1.60 ▼ -4.44 37,000 37,000 34,400 12,300 423,120,000
07/05/2012 36,000 0.80 ▲ 2.27 34,200 36,000 34,200 570 20,520,000
04/05/2012 35,200 1.60 ▲ 4.76 35,000 35,200 34,000 23,290 819,808,000
03/05/2012 33,600 1.60 ▲ 5.00 32,300 33,600 31,600 26,080 876,288,000
02/05/2012 32,000 -1.30 ▼ -3.90 34,100 34,100 32,000 4,560 145,920,000
27/04/2012 33,300 0.00 ■■ 0.00 34,400 34,400 32,100 29,960 997,668,000
26/04/2012 33,300 1.00 ▲ 3.10 32,500 33,300 31,600 5,520 183,816,000
25/04/2012 32,300 -0.90 ▼ -2.71 34,800 34,800 32,000 12,560 405,688,000
24/04/2012 33,200 0.30 ▲ 0.91 31,300 33,300 31,300 71,540 2,375,128,000
23/04/2012 32,900 1.20 ▲ 3.79 33,000 33,000 30,500 970 31,913,000
20/04/2012 31,700 0.40 ▲ 1.28 31,700 31,700 31,700 7,400 234,580,000
19/04/2012 31,300 0.00 ■■ 0.00 32,700 32,800 31,300 15,220 476,386,000
18/04/2012 31,300 1.40 ▲ 4.68 29,900 31,300 29,900 28,110 879,843,000
17/04/2012 29,900 -0.50 ▼ -1.64 30,200 30,400 29,900 5,330 159,367,000
16/04/2012 30,400 -0.70 ▼ -2.25 29,600 32,600 29,600 5,260 159,904,000
13/04/2012 31,100 -0.10 ▼ -0.32 31,100 31,300 30,500 14,510 451,261,000
12/04/2012 31,200 -0.10 ▼ -0.32 31,300 31,300 30,000 9,800 305,760,000
11/04/2012 31,300 0.00 ■■ 0.00 30,000 31,300 30,000 6,140 192,182,000
10/04/2012 31,300 0.80 ▲ 2.62 31,000 31,500 30,000 4,510 141,163,000
09/04/2012 30,500 0.60 ▲ 2.01 30,500 31,300 29,600 11,930 363,865,000
06/04/2012 29,900 -0.30 ▼ -0.99 31,400 31,400 29,900 2,010 60,099,000
05/04/2012 30,200 -1.20 ▼ -3.82 30,200 31,900 30,000 9,710 293,242,000
04/04/2012 31,400 1.40 ▲ 4.67 31,000 31,500 31,000 5,190 162,966,000
03/04/2012 30,000 1.10 ▲ 3.81 29,000 30,000 28,900 14,580 437,400,000
30/03/2012 30,400 -1.20 ▼ -3.80 30,100 33,000 30,100 214,730 6,527,792,000
29/03/2012 31,600 -0.10 ▼ -0.32 32,500 32,500 30,200 290,780 9,188,648,000
28/03/2012 31,700 -1.60 ▼ -4.80 31,700 32,000 31,700 104,880 3,324,696,000
27/03/2012 33,300 -1.70 ▼ -4.86 34,600 36,000 33,300 195,870 6,522,471,000
26/03/2012 35,000 -1.20 ▼ -3.31 34,500 38,000 34,400 297,650 10,417,750,000
23/03/2012 36,200 -1.90 ▼ -4.99 36,300 36,300 36,200 5,120 185,344,000
22/03/2012 38,100 1.80 ▲ 4.96 38,100 38,100 37,300 221,320 8,432,292,000
21/03/2012 36,300 1.70 ▲ 4.91 36,300 36,300 36,200 213,690 7,756,947,000
20/03/2012 34,600 1.60 ▲ 4.85 34,600 34,600 34,500 87,160 3,015,736,000
19/03/2012 33,000 0.20 ▲ 0.61 34,200 34,400 33,000 59,900 1,976,700,000
16/03/2012 32,800 1.50 ▲ 4.79 32,800 32,800 32,800 45,050 1,477,640,000
15/03/2012 31,300 1.40 ▲ 4.68 31,000 31,300 31,000 176,140 5,513,182,000
14/03/2012 29,900 1.40 ▲ 4.91 29,300 29,900 29,100 85,320 2,551,068,000
13/03/2012 28,500 1.30 ▲ 4.78 28,000 28,500 28,000 35,650 1,016,025,000
12/03/2012 27,200 0.40 ▲ 1.49 27,200 28,100 27,200 81,900 2,227,680,000
09/03/2012 26,800 0.20 ▲ 0.75 27,500 27,900 26,800 72,000 1,929,600,000
08/03/2012 26,600 -0.50 ▼ -1.85 28,200 28,200 26,600 8,810 234,346,000
07/03/2012 27,100 1.20 ▲ 4.63 27,100 27,100 26,900 15,650 424,115,000
06/03/2012 25,900 -1.10 ▼ -4.07 28,000 28,000 25,900 32,320 837,088,000
05/03/2012 27,000 -0.50 ▼ -1.82 28,500 28,800 27,000 12,310 332,370,000
02/03/2012 27,500 0.80 ▲ 3.00 27,800 28,000 27,200 292,470 8,042,925,000
01/03/2012 26,700 -0.30 ▼ -1.11 26,600 28,300 26,600 14,190 378,873,000
29/02/2012 27,000 0.30 ▲ 1.12 27,800 28,000 26,000 64,030 1,728,810,000
28/02/2012 26,700 0.40 ▲ 1.52 26,500 27,600 26,500 60,860 1,624,962,000
27/02/2012 26,300 -0.50 ▼ -1.87 27,900 27,900 26,300 13,320 350,316,000
24/02/2012 26,800 0.00 ■■ 0.00 27,500 27,600 26,800 16,850 451,580,000
23/02/2012 26,800 0.30 ▲ 1.13 27,800 27,800 26,800 4,800 128,640,000
22/02/2012 26,500 0.50 ▲ 1.92 27,000 27,300 26,500 66,090 1,751,385,000
21/02/2012 26,000 0.00 ■■ 0.00 27,200 27,300 26,000 78,990 2,053,740,000
20/02/2012 26,000 0.20 ▲ 0.78 25,800 27,000 25,100 67,510 1,755,260,000
17/02/2012 25,800 0.00 ■■ 0.00 26,200 27,000 25,800 29,280 755,424,000
16/02/2012 25,800 0.30 ▲ 1.18 25,600 25,800 25,500 17,010 438,858,000
15/02/2012 25,500 0.00 ■■ 0.00 26,000 26,000 25,200 101,780 2,595,390,000
14/02/2012 25,500 0.90 ▲ 3.66 25,300 25,700 25,300 48,050 1,225,275,000
13/02/2012 24,600 1.10 ▲ 4.68 23,600 24,600 23,600 27,290 671,334,000
10/02/2012 23,500 0.10 ▲ 0.43 23,500 23,500 23,400 37,170 873,495,000
09/02/2012 23,400 0.00 ■■ 0.00 23,400 23,400 23,400 53,060 1,241,604,000
08/02/2012 23,400 0.00 ■■ 0.00 23,400 23,400 23,400 24,500 573,300,000
07/02/2012 23,400 0.90 ▲ 4.00 23,400 23,400 23,400 10 234,000
06/02/2012 22,500 -0.50 ▼ -2.17 22,500 22,500 22,500 4,390 98,775,000
03/02/2012 23,000 -0.10 ▼ -0.43 23,000 23,000 23,000 47,420 1,090,660,000
02/02/2012 23,100 1.10 ▲ 5.00 23,000 23,100 23,000 59,040 1,363,824,000
01/02/2012 22,000 0.00 ■■ 0.00 21,800 23,000 21,800 7,460 164,120,000
31/01/2012 22,000 1.00 ▲ 4.76 21,600 22,000 21,600 89,680 1,972,960,000
30/01/2012 21,000 0.20 ▲ 0.96 21,000 21,000 21,000 100 2,100,000
20/01/2012 20,800 0.00 ■■ 0.00 20,900 20,900 20,800 3,000 62,400,000
19/01/2012 20,800 0.20 ▲ 0.97 20,300 20,800 20,300 170 3,536,000
18/01/2012 20,600 0.10 ▲ 0.49 20,300 20,600 20,300 1,120 23,072,000
17/01/2012 20,500 0.00 ■■ 0.00 20,500 20,600 20,500 3,860 79,130,000
16/01/2012 20,500 0.20 ▲ 0.99 20,100 20,500 20,100 260 5,330,000
13/01/2012 20,300 0.00 ■■ 0.00 19,600 20,300 19,600 18,450 374,535,000
12/01/2012 20,300 0.00 ■■ 0.00 19,800 20,400 19,800 9,810 199,143,000
11/01/2012 20,300 0.00 ■■ 0.00 20,300 20,300 20,300 0 0
10/01/2012 20,300 0.30 ▲ 1.50 20,000 20,300 20,000 2,210 44,863,000
09/01/2012 20,000 0.40 ▲ 2.04 19,600 20,000 19,600 4,250 85,000,000
06/01/2012 19,600 -0.90 ▼ -4.39 20,000 20,000 19,500 14,420 282,632,000
05/01/2012 20,500 -1.00 ▼ -4.65 20,800 20,800 20,500 12,300 252,150,000
04/01/2012 21,500 0.00 ■■ 0.00 22,000 22,500 20,500 1,000 21,500,000
03/01/2012 21,500 0.30 ▲ 1.42 21,900 21,900 21,500 6,020 129,430,000
30/12/2011 21,200 0.30 ▲ 1.44 20,200 21,200 20,200 2,110 44,732,000
29/12/2011 20,900 -0.60 ▼ -2.79 21,000 21,000 20,500 5,600 117,040,000
28/12/2011 21,500 0.60 ▲ 2.87 20,200 21,500 20,200 4,700 101,050,000
27/12/2011 20,900 -0.90 ▼ -4.13 21,100 21,100 20,900 1,100 22,990,000
26/12/2011 21,800 0.30 ▲ 1.40 21,500 22,000 21,500 30,150 657,270,000
23/12/2011 21,500 -0.50 ▼ -2.27 22,000 22,000 21,500 1,550 33,325,000
22/12/2011 22,000 -0.30 ▼ -1.35 23,200 23,400 21,500 357,130 7,856,860,000
21/12/2011 22,300 1.00 ▲ 4.69 22,300 22,300 22,100 95,430 2,128,089,000
20/12/2011 21,300 1.00 ▲ 4.93 20,600 21,300 20,500 16,740 356,562,000
19/12/2011 20,300 -0.90 ▼ -4.25 20,300 22,200 20,300 18,540 376,362,000
16/12/2011 21,200 -1.10 ▼ -4.93 22,300 23,400 21,200 11,050 234,260,000
15/12/2011 22,300 -1.10 ▼ -4.70 23,400 23,400 22,300 2,950 65,785,000
14/12/2011 23,400 1.00 ▲ 4.46 22,000 23,500 21,300 171,790 4,019,886,000
13/12/2011 22,400 0.80 ▲ 3.70 21,900 22,600 21,000 50,460 1,130,304,000
12/12/2011 21,600 1.00 ▲ 4.85 21,600 21,600 21,500 38,950 841,320,000
09/12/2011 20,600 0.90 ▲ 4.57 18,900 20,600 18,900 41,410 853,046,000
08/12/2011 19,700 0.80 ▲ 4.23 18,900 19,700 18,900 26,480 521,656,000
07/12/2011 18,900 0.20 ▲ 1.07 18,700 19,100 18,700 16,200 306,180,000
06/12/2011 18,700 0.00 ■■ 0.00 18,800 19,000 18,700 37,000 691,900,000
05/12/2011 18,700 0.20 ▲ 1.08 18,500 19,000 18,500 14,800 276,760,000
02/12/2011 18,500 0.70 ▲ 3.93 18,100 18,500 17,600 2,120 39,220,000
01/12/2011 17,800 0.10 ▲ 0.56 17,500 17,800 17,500 7,180 127,804,000
30/11/2011 17,700 -0.30 ▼ -1.67 17,800 17,900 17,700 2,420 42,834,000
29/11/2011 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 8,400 151,200,000
28/11/2011 18,000 -0.50 ▼ -2.70 18,300 18,300 18,000 1,020 18,360,000
25/11/2011 18,500 0.10 ▲ 0.54 18,400 18,600 18,400 19,130 353,905,000
24/11/2011 18,400 -0.20 ▼ -1.08 18,300 18,500 18,300 15,600 287,040,000
23/11/2011 18,600 0.50 ▲ 2.76 18,600 18,600 18,300 31,720 589,992,000
22/11/2011 18,100 -0.30 ▼ -1.63 18,500 18,700 18,100 25,440 460,464,000
21/11/2011 18,400 0.60 ▲ 3.37 17,600 18,400 17,400 58,970 1,085,048,000
18/11/2011 17,800 -0.10 ▼ -0.56 17,900 18,200 17,800 89,080 1,585,624,000
17/11/2011 17,900 0.10 ▲ 0.56 17,600 18,200 17,600 76,930 1,377,047,000
16/11/2011 17,800 0.30 ▲ 1.71 17,500 17,800 17,500 1,500 26,700,000
15/11/2011 17,500 0.00 ■■ 0.00 17,600 17,600 17,400 51,660 904,050,000
14/11/2011 17,500 0.70 ▲ 4.17 17,100 17,600 17,100 68,320 1,195,600,000
11/11/2011 16,800 -0.30 ▼ -1.75 16,600 17,300 16,600 49,730 835,464,000
10/11/2011 17,100 0.10 ▲ 0.59 17,700 17,700 16,900 93,910 1,605,861,000
09/11/2011 17,000 -0.20 ▼ -1.16 17,000 17,000 17,000 15,420 262,140,000
08/11/2011 17,200 -0.90 ▼ -4.97 17,700 18,000 17,200 51,590 887,348,000
07/11/2011 18,100 0.00 ■■ 0.00 18,100 18,300 18,100 28,740 520,194,000
04/11/2011 18,100 0.10 ▲ 0.56 17,900 18,500 17,900 53,140 961,834,000
03/11/2011 18,000 0.10 ▲ 0.56 17,600 18,000 17,600 33,420 601,560,000
02/11/2011 17,900 0.40 ▲ 2.29 17,700 18,300 17,500 311,810 5,581,399,000
01/11/2011 17,500 0.40 ▲ 2.34 17,100 17,900 17,100 78,250 1,369,375,000
31/10/2011 17,100 -0.30 ▼ -1.72 17,400 17,600 17,000 47,810 817,551,000
28/10/2011 17,400 0.80 ▲ 4.82 17,100 17,400 16,700 98,030 1,705,722,000
27/10/2011 16,600 -0.20 ▼ -1.19 16,600 16,800 16,600 56,660 940,556,000
26/10/2011 16,800 -0.40 ▼ -2.33 16,900 17,100 16,800 31,480 528,864,000
25/10/2011 17,200 0.80 ▲ 4.88 16,400 17,200 16,400 145,220 2,497,784,000
24/10/2011 16,400 0.20 ▲ 1.23 16,400 16,700 16,400 93,210 1,528,644,000
21/10/2011 16,200 -0.10 ▼ -0.61 16,300 16,300 16,200 9,320 150,984,000
20/10/2011 16,300 0.30 ▲ 1.88 16,000 16,300 16,000 24,980 407,174,000
19/10/2011 16,000 0.10 ▲ 0.63 16,100 16,100 15,900 43,560 696,960,000
18/10/2011 15,900 0.00 ■■ 0.00 15,700 16,000 15,700 26,500 421,350,000
17/10/2011 15,900 0.10 ▲ 0.63 15,800 16,100 15,800 57,800 919,020,000
14/10/2011 15,800 0.00 ■■ 0.00 16,200 16,200 15,800 1,020 16,116,000
13/10/2011 15,800 0.20 ▲ 1.28 16,000 16,000 15,700 3,510 55,458,000
12/10/2011 15,600 -0.30 ▼ -1.89 15,600 15,900 15,600 25,960 404,976,000
11/10/2011 15,900 -0.10 ▼ -0.62 16,200 16,200 15,800 26,630 423,417,000
10/10/2011 16,000 0.00 ■■ 0.00 16,000 16,400 15,800 8,060 128,960,000
07/10/2011 16,000 -0.10 ▼ -0.62 16,100 16,100 16,000 11,860 189,760,000
06/10/2011 16,100 0.50 ▲ 3.21 15,400 16,200 15,400 20,640 332,304,000
05/10/2011 15,600 0.20 ▲ 1.30 15,700 15,700 15,500 18,850 294,060,000
04/10/2011 15,400 -0.20 ▼ -1.28 15,200 15,500 15,200 7,850 120,890,000
03/10/2011 15,600 -0.20 ▼ -1.27 15,600 15,900 15,600 25,200 393,120,000
30/09/2011 15,800 0.40 ▲ 2.60 15,300 15,900 15,300 57,780 912,924,000
29/09/2011 15,400 -0.30 ▼ -1.91 15,400 15,500 15,200 9,050 139,370,000
28/09/2011 15,700 0.10 ▲ 0.64 15,700 15,800 15,300 6,830 107,231,000
27/09/2011 15,600 -0.10 ▼ -0.64 15,600 15,800 15,300 58,010 904,956,000
26/09/2011 15,700 0.10 ▲ 0.64 15,700 15,700 15,500 48,190 756,583,000
23/09/2011 15,600 -0.20 ▼ -1.27 15,600 15,700 15,600 20,490 319,644,000
22/09/2011 15,800 0.10 ▲ 0.64 15,600 15,800 15,600 43,700 690,460,000
21/09/2011 15,700 0.10 ▲ 0.64 15,500 15,900 15,500 68,270 1,071,839,000
20/09/2011 15,600 0.00 ■■ 0.00 15,600 15,700 15,600 112,980 1,762,488,000
19/09/2011 15,600 0.30 ▲ 1.96 15,300 15,600 15,000 27,770 433,212,000
16/09/2011 15,300 -0.50 ▼ -3.16 15,300 15,900 15,300 1,010 15,453,000
15/09/2011 15,800 0.00 ■■ 0.00 15,800 15,900 15,600 33,960 536,568,000
14/09/2011 15,800 -0.40 ▼ -2.47 16,500 16,500 15,800 121,860 1,925,388,000
13/09/2011 16,200 0.70 ▲ 4.52 15,600 16,200 15,500 93,290 1,511,298,000
12/09/2011 15,500 -0.10 ▼ -0.64 15,600 15,700 15,400 38,640 598,920,000
09/09/2011 15,600 -0.10 ▼ -0.64 15,700 15,800 15,400 6,670 104,052,000
08/09/2011 15,700 0.20 ▲ 1.29 15,800 16,000 15,600 23,030 361,571,000
07/09/2011 15,500 0.20 ▲ 1.31 15,700 15,900 15,500 23,570 365,335,000
06/09/2011 15,300 -0.40 ▼ -2.55 15,500 15,500 15,300 5,000 76,500,000
05/09/2011 15,700 -0.10 ▼ -0.63 16,000 16,000 15,400 12,900 202,530,000
01/09/2011 15,800 0.20 ▲ 1.28 15,700 15,900 15,700 19,730 311,734,000
31/08/2011 15,600 -0.10 ▼ -0.64 15,700 15,700 15,600 13,860 216,216,000
30/08/2011 15,700 0.20 ▲ 1.29 15,800 15,800 15,300 25,710 403,647,000
29/08/2011 15,500 0.40 ▲ 2.65 15,200 15,500 15,200 30,360 470,580,000
26/08/2011 15,100 0.00 ■■ 0.00 15,000 15,200 15,000 17,700 267,270,000
25/08/2011 15,100 0.00 ■■ 0.00 15,000 15,200 15,000 7,010 105,851,000
24/08/2011 15,100 -0.20 ▼ -1.31 15,500 15,500 15,100 8,660 130,766,000
23/08/2011 15,300 -0.10 ▼ -0.65 15,100 15,400 15,100 7,320 111,996,000
22/08/2011 15,400 0.30 ▲ 1.99 15,300 15,500 15,200 11,700 180,180,000
19/08/2011 15,100 -0.30 ▼ -1.95 15,200 15,300 15,100 10,780 162,778,000
18/08/2011 15,400 0.10 ▲ 0.65 15,000 15,700 15,000 14,610 224,994,000
17/08/2011 15,300 0.20 ▲ 1.32 15,500 15,500 15,200 11,000 168,300,000
16/08/2011 16,600 0.20 ▲ 1.22 16,400 16,800 16,400 17,820 295,812,000
15/08/2011 16,400 -0.10 ▼ -0.61 16,500 16,700 16,400 21,100 346,040,000
12/08/2011 16,500 0.40 ▲ 2.48 16,300 16,800 16,200 37,570 619,905,000
11/08/2011 16,100 0.10 ▲ 0.63 16,200 16,200 16,000 110,860 1,784,846,000
10/08/2011 16,000 0.10 ▲ 0.63 16,200 16,200 15,900 32,680 522,880,000
09/08/2011 15,900 -0.20 ▼ -1.24 15,900 16,000 15,800 123,000 1,955,700,000
08/08/2011 16,100 0.10 ▲ 0.63 16,100 16,300 16,000 34,580 556,738,000
05/08/2011 16,000 -0.20 ▼ -1.23 15,900 16,100 15,900 15,200 243,200,000
04/08/2011 16,200 0.30 ▲ 1.89 16,100 16,200 16,000 9,340 151,308,000
03/08/2011 15,900 0.20 ▲ 1.27 15,700 15,900 15,500 15,000 238,500,000
02/08/2011 15,700 -0.20 ▼ -1.26 15,900 15,900 15,700 104,110 1,634,527,000
01/08/2011 15,900 -0.10 ▼ -0.62 16,100 16,100 15,900 6,880 109,392,000
29/07/2011 16,000 -0.20 ▼ -1.23 16,200 16,200 15,900 7,100 113,600,000
28/07/2011 16,200 0.30 ▲ 1.89 16,400 16,400 16,200 33,430 541,566,000
27/07/2011 15,900 0.00 ■■ 0.00 16,000 16,000 15,900 11,420 181,578,000
26/07/2011 15,900 0.00 ■■ 0.00 15,900 16,000 15,900 28,800 457,920,000
25/07/2011 15,900 -0.10 ▼ -0.62 16,000 16,100 15,900 22,270 354,093,000
22/07/2011 16,000 0.10 ▲ 0.63 15,900 16,100 15,900 11,610 185,760,000
21/07/2011 15,900 0.00 ■■ 0.00 15,900 16,000 15,800 17,600 279,840,000
20/07/2011 15,900 0.10 ▲ 0.63 15,800 16,100 15,800 121,200 1,927,080,000
19/07/2011 15,800 -0.20 ▼ -1.25 15,800 16,000 15,800 30,500 481,900,000
18/07/2011 16,000 0.20 ▲ 1.27 15,900 16,000 15,900 2,328 37,248,000
15/07/2011 15,800 0.10 ▲ 0.64 15,800 16,100 15,700 35,980 568,484,000
14/07/2011 15,700 0.00 ■■ 0.00 15,700 15,900 15,600 9,920 155,744,000
13/07/2011 15,700 0.20 ▲ 1.29 15,500 15,800 15,500 7,290 114,453,000
12/07/2011 15,500 -0.30 ▼ -1.90 15,800 15,900 15,500 18,510 286,905,000
11/07/2011 15,800 -0.20 ▼ -1.25 16,000 16,000 15,800 11,700 184,860,000
08/07/2011 16,000 0.00 ■■ 0.00 15,800 16,200 15,800 8,700 139,200,000
07/07/2011 16,000 -0.20 ▼ -1.23 15,800 16,200 15,800 1,870 29,920,000
06/07/2011 16,200 -0.10 ▼ -0.61 16,000 16,200 16,000 5,220 84,564,000
05/07/2011 16,300 0.50 ▲ 3.16 16,200 16,300 16,000 13,500 220,050,000
04/07/2011 15,800 -0.20 ▼ -1.25 15,600 16,000 15,500 9,430 148,994,000
01/07/2011 16,000 -0.20 ▼ -1.23 16,200 16,500 15,400 71,250 1,140,000,000
30/06/2011 16,200 0.00 ■■ 0.00 16,200 16,200 16,100 21,900 354,780,000
29/06/2011 16,200 0.10 ▲ 0.62 16,300 16,300 16,100 280,060 4,536,972,000
28/06/2011 16,100 -0.40 ▼ -2.42 16,300 16,300 16,100 7,360 118,496,000
27/06/2011 16,500 0.00 ■■ 0.00 16,400 16,500 16,400 12,900 212,850,000
24/06/2011 16,500 0.10 ▲ 0.61 16,400 16,600 16,300 16,970 280,005,000
23/06/2011 16,400 0.00 ■■ 0.00 16,500 16,500 16,400 1,730 28,372,000
22/06/2011 16,400 -0.10 ▼ -0.61 16,800 16,800 16,300 5,030 82,492,000
21/06/2011 16,500 0.10 ▲ 0.61 16,400 16,800 16,400 42,640 703,560,000
20/06/2011 16,400 0.00 ■■ 0.00 16,100 16,400 16,100 18,110 297,004,000
17/06/2011 16,400 -0.50 ▼ -2.96 16,900 16,900 16,200 43,270 709,628,000
16/06/2011 16,900 0.50 ▲ 3.05 16,900 16,900 16,500 9,410 159,029,000
15/06/2011 16,400 -0.80 ▼ -4.65 17,000 17,000 16,400 45,690 749,316,000
14/06/2011 17,200 -0.20 ▼ -1.15 17,400 17,800 17,000 28,340 487,448,000
13/06/2011 17,400 -0.10 ▼ -0.57 17,200 17,600 17,200 35,730 621,702,000
10/06/2011 17,500 0.70 ▲ 4.17 17,000 17,600 16,900 155,950 2,729,125,000
09/06/2011 16,800 0.10 ▲ 0.60 17,000 17,000 16,800 42,520 714,336,000
08/06/2011 16,700 -0.50 ▼ -2.91 17,000 17,100 16,700 52,290 873,243,000
07/06/2011 17,200 0.50 ▲ 2.99 17,100 17,200 17,000 43,360 745,792,000
06/06/2011 16,700 0.00 ■■ 0.00 17,000 17,000 16,600 13,230 220,941,000
03/06/2011 16,700 -0.60 ▼ -3.47 17,300 17,300 16,700 32,040 535,068,000
02/06/2011 17,300 0.40 ▲ 2.37 17,000 17,300 17,000 38,500 666,050,000
01/06/2011 16,900 0.60 ▲ 3.68 16,300 17,000 16,300 36,680 619,892,000
31/05/2011 16,300 0.20 ▲ 1.24 16,500 16,500 15,900 115,650 1,885,095,000
30/05/2011 16,100 -0.30 ▼ -1.83 16,400 16,800 16,100 40,110 645,771,000
27/05/2011 16,400 0.70 ▲ 4.46 16,400 16,400 16,200 89,770 1,472,228,000
26/05/2011 15,700 0.70 ▲ 4.67 14,700 15,700 14,600 43,510 683,107,000
25/05/2011 15,000 -0.30 ▼ -1.96 15,100 15,300 14,700 46,310 694,650,000
24/05/2011 15,300 -0.40 ▼ -2.55 15,700 15,700 15,300 60,760 929,628,000
23/05/2011 15,700 -0.40 ▼ -2.48 16,100 16,100 15,500 47,720 749,204,000
20/05/2011 16,100 -0.40 ▼ -2.42 16,200 16,700 16,000 30,030 483,483,000
19/05/2011 16,500 -0.30 ▼ -1.79 16,700 16,800 16,400 37,090 611,985,000
18/05/2011 16,800 -0.10 ▼ -0.59 16,500 16,800 16,500 20,780 349,104,000
17/05/2011 16,900 0.00 ■■ 0.00 16,900 17,200 16,800 42,610 720,109,000
16/05/2011 16,900 -0.30 ▼ -1.74 17,200 17,200 16,800 39,840 673,296,000
13/05/2011 17,200 -0.10 ▼ -0.58 17,200 17,300 17,100 44,270 761,444,000
12/05/2011 17,300 0.00 ■■ 0.00 18,000 18,000 17,300 51,170 885,241,000
11/05/2011 17,300 -0.10 ▼ -0.57 17,000 17,500 16,900 57,740 998,902,000
10/05/2011 17,400 0.10 ▲ 0.58 17,600 17,900 17,400 39,530 687,822,000
09/05/2011 17,300 0.80 ▲ 4.85 17,100 17,300 17,000 68,560 1,186,088,000
06/05/2011 16,500 0.00 ■■ 0.00 16,500 16,700 16,500 29,650 489,225,000
05/05/2011 16,500 -0.60 ▼ -3.51 17,300 17,300 16,500 16,870 278,355,000
04/05/2011 17,100 0.10 ▲ 0.59 17,200 17,600 17,000 65,330 1,117,143,000
29/04/2011 17,000 0.60 ▲ 3.66 16,600 17,000 16,400 27,970 475,490,000
28/04/2011 16,400 0.20 ▲ 1.23 16,500 16,800 15,800 23,430 384,252,000
27/04/2011 16,200 -0.20 ▼ -1.22 16,300 16,500 15,600 40,810 661,122,000
26/04/2011 16,400 -0.10 ▼ -0.61 16,500 16,500 15,900 16,560 271,584,000
25/04/2011 16,500 0.60 ▲ 3.77 16,400 16,500 16,300 8,710 143,715,000
22/04/2011 15,900 -0.10 ▼ -0.62 16,000 16,500 15,700 49,880 793,092,000
21/04/2011 16,000 -0.70 ▼ -4.19 16,200 16,500 15,900 43,360 693,760,000
20/04/2011 16,700 0.10 ▲ 0.60 16,900 17,000 16,600 44,560 744,152,000
19/04/2011 16,600 0.00 ■■ 0.00 16,600 16,900 16,400 15,660 259,956,000
18/04/2011 16,600 -0.50 ▼ -2.92 17,000 17,000 16,600 1,388 23,040,800
15/04/2011 17,100 -0.30 ▼ -1.72 17,400 17,600 17,100 49,610 848,331,000
14/04/2011 17,400 0.00 ■■ 0.00 17,400 17,600 17,400 39,670 690,258,000
13/04/2011 17,400 -0.10 ▼ -0.57 17,600 17,600 17,400 19,040 331,296,000
08/04/2011 17,500 0.10 ▲ 0.57 17,200 17,500 16,800 18,160 317,800,000
07/04/2011 18,600 -0.10 ▼ -0.53 18,700 18,700 18,500 21,980 408,828,000
06/04/2011 18,700 0.50 ▲ 2.75 18,400 18,700 18,300 27,920 522,104,000
05/04/2011 18,200 -0.10 ▼ -0.55 18,200 18,300 18,200 9,620 175,084,000
04/04/2011 18,300 0.00 ■■ 0.00 18,300 18,600 18,200 32,880 601,704,000
01/04/2011 18,300 -0.10 ▼ -0.54 18,600 18,700 18,300 46,770 855,891,000
31/03/2011 18,400 -0.40 ▼ -2.13 19,000 19,000 18,300 35,520 653,568,000
30/03/2011 18,800 -0.10 ▼ -0.53 18,500 18,900 18,400 18,890 355,132,000
29/03/2011 18,900 -0.30 ▼ -1.56 18,800 19,200 18,700 45,080 852,012,000
28/03/2011 19,200 0.00 ■■ 0.00 19,400 19,800 19,200 69,780 1,339,776,000
25/03/2011 19,200 0.90 ▲ 4.92 18,700 19,200 18,400 240,530 4,618,176,000
24/03/2011 18,300 0.00 ■■ 0.00 18,200 18,300 18,200 22,340 408,822,000
23/03/2011 18,300 0.30 ▲ 1.67 18,000 18,400 18,000 71,510 1,308,633,000
22/03/2011 18,000 -0.30 ▼ -1.64 17,900 18,300 17,900 33,840 609,120,000
21/03/2011 18,300 0.00 ■■ 0.00 18,500 18,700 18,200 42,370 775,371,000
18/03/2011 18,300 0.30 ▲ 1.67 17,900 18,400 17,900 51,010 933,483,000
17/03/2011 18,000 -0.20 ▼ -1.10 18,600 18,600 17,700 35,510 639,180,000
16/03/2011 18,200 0.30 ▲ 1.68 17,800 18,200 17,800 24,110 438,802,000
15/03/2011 17,900 -0.30 ▼ -1.65 17,800 18,500 17,500 23,300 417,070,000
14/03/2011 18,200 -0.90 ▼ -4.71 18,500 18,700 18,200 77,130 1,403,766,000
11/03/2011 19,100 0.90 ▲ 4.95 18,500 19,100 18,500 58,080 1,109,328,000
10/03/2011 18,200 0.80 ▲ 4.60 17,600 18,200 17,600 57,630 1,048,866,000
09/03/2011 17,400 -0.60 ▼ -3.33 18,000 18,100 17,100 49,470 860,778,000
08/03/2011 18,000 0.30 ▲ 1.69 17,700 18,200 17,700 88,280 1,589,040,000
07/03/2011 17,700 -0.20 ▼ -1.12 17,800 18,400 17,700 62,330 1,103,241,000
04/03/2011 17,900 -0.20 ▼ -1.10 17,900 18,100 17,400 66,890 1,197,331,000
03/03/2011 18,100 -0.90 ▼ -4.74 19,000 19,000 18,100 41,760 755,856,000
02/03/2011 19,000 -1.00 ▼ -5.00 19,100 19,400 19,000 69,250 1,315,750,000
01/03/2011 20,000 0.00 ■■ 0.00 20,000 20,400 19,900 116,010 2,320,200,000
28/02/2011 20,000 0.80 ▲ 4.17 19,500 20,100 19,500 233,940 4,678,800,000
25/02/2011 19,200 0.30 ▲ 1.59 19,000 19,200 19,000 16,890 324,288,000
24/02/2011 18,900 -0.40 ▼ -2.07 19,300 19,300 18,400 121,530 2,296,917,000
23/02/2011 19,300 0.50 ▲ 2.66 19,000 19,700 18,800 76,180 1,470,274,000
22/02/2011 18,800 -0.90 ▼ -4.57 18,800 19,200 18,800 99,410 1,868,908,000
21/02/2011 19,700 -1.00 ▼ -4.83 20,000 20,000 19,700 68,330 1,346,101,000
18/02/2011 20,700 -0.30 ▼ -1.43 21,200 21,300 20,600 68,980 1,427,886,000
17/02/2011 21,000 -0.10 ▼ -0.47 20,700 21,100 20,600 36,440 765,240,000
16/02/2011 21,100 -0.20 ▼ -0.94 21,000 21,500 21,000 31,980 674,778,000
15/02/2011 21,300 0.00 ■■ 0.00 21,500 21,500 21,000 34,760 740,388,000
14/02/2011 21,300 -0.10 ▼ -0.47 21,000 21,500 21,000 95,940 2,043,522,000
11/02/2011 21,400 -0.10 ▼ -0.47 21,700 21,900 21,300 25,350 542,490,000
10/02/2011 21,500 -0.50 ▼ -2.27 22,000 22,200 21,500 46,880 1,007,920,000
09/02/2011 22,000 -0.30 ▼ -1.35 22,400 22,400 22,000 70,630 1,553,860,000
08/02/2011 22,300 -0.20 ▼ -0.89 22,500 22,600 22,300 33,210 740,583,000
28/01/2011 22,500 -0.40 ▼ -1.75 22,700 22,800 22,400 36,370 818,325,000
27/01/2011 22,900 0.00 ■■ 0.00 22,300 23,400 22,300 26,330 602,957,000
26/01/2011 22,900 -0.20 ▼ -0.87 23,900 24,000 22,700 33,170 759,593,000
25/01/2011 23,100 0.80 ▲ 3.59 23,000 23,400 22,300 89,310 2,063,061,000
24/01/2011 22,300 -0.70 ▼ -3.04 22,800 23,000 22,300 162,670 3,627,541,000
21/01/2011 23,000 -0.90 ▼ -3.77 23,900 24,000 22,900 50,510 1,161,730,000
20/01/2011 23,900 -0.40 ▼ -1.65 24,200 24,200 23,400 41,550 993,045,000
19/01/2011 24,300 0.00 ■■ 0.00 25,300 25,300 24,000 82,400 2,002,320,000
18/01/2011 24,300 0.00 ■■ 0.00 24,500 25,500 24,000 637,280 15,485,904,000
17/01/2011 24,300 1.10 ▲ 4.74 24,300 24,300 24,300 77,270 1,877,661,000
14/01/2011 23,200 1.10 ▲ 4.98 23,200 23,200 23,200 19,600 454,720,000
13/01/2011 22,100 1.00 ▲ 4.74 22,100 22,100 22,100 13,820 305,422,000
12/01/2011 21,100 1.00 ▲ 4.98 20,500 21,100 20,500 22,730 479,603,000
11/01/2011 20,100 -0.90 ▼ -4.29 20,600 20,600 20,100 10,900 219,090,000
10/01/2011 21,000 -0.50 ▼ -2.33 20,800 21,200 20,800 28,270 593,670,000
07/01/2011 21,500 -0.10 ▼ -0.46 21,000 22,000 21,000 78,290 1,683,235,000
06/01/2011 21,600 -0.10 ▼ -0.46 21,700 22,000 21,600 24,720 533,952,000
05/01/2011 21,700 -0.20 ▼ -0.91 21,900 22,000 21,300 18,130 393,421,000
04/01/2011 21,900 0.40 ▲ 1.86 22,000 22,100 21,500 9,210 201,699,000
31/12/2010 21,500 0.00 ■■ 0.00 21,100 21,800 20,900 25,890 556,635,000
30/12/2010 21,500 -0.60 ▼ -2.71 21,500 22,000 21,400 29,190 627,585,000
29/12/2010 22,100 -0.10 ▼ -0.45 22,200 22,400 22,000 5,820 128,622,000
28/12/2010 22,200 0.70 ▲ 3.26 21,700 22,400 21,200 34,500 765,900,000
27/12/2010 21,500 0.50 ▲ 2.38 21,300 21,500 20,500 8,080 173,720,000
24/12/2010 21,000 0.20 ▲ 0.96 20,800 21,100 20,500 21,060 442,260,000
23/12/2010 20,800 -0.90 ▼ -4.15 21,600 21,600 20,800 24,080 500,864,000
22/12/2010 21,700 0.00 ■■ 0.00 21,700 21,700 21,100 60,220 1,306,774,000
21/12/2010 21,700 0.40 ▲ 1.88 21,200 22,000 20,300 40,750 884,275,000
20/12/2010 21,300 -0.20 ▼ -0.93 21,500 22,000 21,000 55,150 1,174,695,000
17/12/2010 21,500 0.60 ▲ 2.87 21,500 21,500 20,300 92,960 1,998,640,000
16/12/2010 20,900 -1.10 ▼ -5.00 21,000 21,100 20,900 142,500 2,978,250,000
15/12/2010 22,000 -1.10 ▼ -4.76 22,600 23,100 22,000 73,440 1,615,680,000
14/12/2010 23,100 -1.20 ▼ -4.94 23,600 24,100 23,100 141,170 3,261,027,000
13/12/2010 24,300 1.00 ▲ 4.29 24,200 24,400 24,000 165,630 4,024,809,000
10/12/2010 23,300 0.40 ▲ 1.75 22,900 23,400 22,400 116,240 2,708,392,000
09/12/2010 22,900 0.80 ▲ 3.62 21,600 23,200 21,200 60,610 1,387,969,000
08/12/2010 22,100 -1.10 ▼ -4.74 23,000 23,200 22,100 157,260 3,475,446,000
07/12/2010 23,200 1.10 ▲ 4.98 23,100 23,200 22,800 325,070 7,541,624,000
06/12/2010 22,100 1.00 ▲ 4.74 22,100 22,100 22,000 137,820 3,045,822,000
03/12/2010 21,100 1.00 ▲ 4.98 21,100 21,100 21,100 82,080 1,731,888,000
02/12/2010 20,100 0.90 ▲ 4.69 19,000 20,100 19,000 154,480 3,105,048,000
01/12/2010 19,200 -0.40 ▼ -2.04 19,200 20,400 19,200 48,700 935,040,000
30/11/2010 19,600 0.90 ▲ 4.81 19,600 19,600 19,400 72,790 1,426,684,000
29/11/2010 18,700 0.10 ▲ 0.54 18,500 18,700 18,200 41,540 776,798,000
26/11/2010 18,600 0.20 ▲ 1.09 18,600 18,700 18,200 27,350 508,710,000
25/11/2010 18,400 0.80 ▲ 4.55 17,900 18,400 17,900 75,770 1,394,168,000
24/11/2010 17,600 0.50 ▲ 2.92 17,000 17,700 17,000 34,870 613,712,000
23/11/2010 17,100 0.00 ■■ 0.00 17,200 17,400 17,100 26,910 460,161,000
22/11/2010 17,100 -0.40 ▼ -2.29 17,300 17,300 17,000 44,910 767,961,000
19/11/2010 17,500 -0.50 ▼ -2.78 18,300 18,300 17,500 27,250 476,875,000
18/11/2010 18,000 0.60 ▲ 3.45 18,000 18,100 17,800 20,450 368,100,000
17/11/2010 17,400 -0.10 ▼ -0.57 18,000 18,000 17,400 16,910 294,234,000
16/11/2010 17,500 -0.70 ▼ -3.85 18,000 18,000 17,500 10,050 175,875,000
15/11/2010 18,200 -0.70 ▼ -3.70 18,900 18,900 18,200 10,800 196,560,000
12/11/2010 18,900 -0.90 ▼ -4.55 19,600 19,700 18,900 59,960 1,133,244,000
11/11/2010 19,800 -0.30 ▼ -1.49 20,600 20,600 19,800 21,320 422,136,000
10/11/2010 20,100 0.00 ■■ 0.00 20,100 20,100 20,000 13,030 261,903,000
09/11/2010 20,100 -0.50 ▼ -2.43 20,300 20,400 20,000 43,220 868,722,000
08/11/2010 20,600 0.00 ■■ 0.00 20,500 20,700 20,400 20,350 419,210,000
05/11/2010 20,600 0.10 ▲ 0.49 20,800 21,000 20,600 18,170 374,302,000
04/11/2010 20,500 0.30 ▲ 1.49 20,200 20,500 20,200 26,420 541,610,000
03/11/2010 20,200 -0.10 ▼ -0.49 20,300 20,300 20,200 39,060 789,012,000
02/11/2010 20,300 -0.10 ▼ -0.49 20,300 20,700 20,300 28,640 581,392,000
01/11/2010 20,400 -0.10 ▼ -0.49 20,600 20,700 20,400 27,910 569,364,000
29/10/2010 20,500 0.30 ▲ 1.49 20,700 20,900 20,500 47,380 971,290,000
28/10/2010 20,200 0.00 ■■ 0.00 20,500 20,500 20,200 8,680 175,336,000
27/10/2010 20,200 -0.50 ▼ -2.42 20,700 20,700 20,200 17,560 354,712,000
26/10/2010 20,700 0.30 ▲ 1.47 19,900 21,300 19,900 33,480 693,036,000
25/10/2010 20,400 0.20 ▲ 0.99 20,300 20,400 19,900 20,540 419,016,000
22/10/2010 20,200 -0.50 ▼ -2.42 20,200 21,200 20,000 52,110 1,052,622,000
21/10/2010 20,700 0.60 ▲ 2.99 20,500 20,900 20,200 46,500 962,550,000
20/10/2010 20,100 -0.90 ▼ -4.29 21,000 21,000 20,000 45,200 908,520,000
19/10/2010 21,000 -1.10 ▼ -4.98 21,800 22,000 21,000 44,630 937,230,000
18/10/2010 22,100 0.10 ▲ 0.45 22,900 22,900 22,000 24,100 532,610,000
15/10/2010 22,000 0.00 ■■ 0.00 21,700 22,100 21,600 56,400 1,240,800,000
14/10/2010 22,000 0.40 ▲ 1.85 22,100 22,300 21,700 33,360 733,920,000
13/10/2010 21,600 -0.10 ▼ -0.46 21,900 22,000 21,600 30,810 665,496,000
12/10/2010 21,700 -0.30 ▼ -1.36 21,800 22,200 21,500 29,010 629,517,000
11/10/2010 22,000 0.40 ▲ 1.85 22,200 22,200 21,900 16,000 352,000,000
08/10/2010 21,600 0.00 ■■ 0.00 21,700 21,700 21,400 9,350 201,960,000
07/10/2010 21,600 -0.30 ▼ -1.37 21,500 22,200 21,500 33,280 718,848,000
06/10/2010 21,900 0.50 ▲ 2.34 22,000 22,000 21,500 25,790 564,801,000
05/10/2010 21,400 0.00 ■■ 0.00 21,400 21,400 21,300 14,480 309,872,000
04/10/2010 21,400 -1.00 ▼ -4.46 22,100 22,100 21,300 47,060 1,007,084,000
01/10/2010 22,400 -0.10 ▼ -0.44 22,500 22,500 22,400 20,600 461,440,000
30/09/2010 22,500 0.00 ■■ 0.00 22,200 22,600 22,200 42,600 958,500,000
29/09/2010 22,500 -0.30 ▼ -1.32 22,800 22,900 22,500 35,200 792,000,000
28/09/2010 22,800 -0.10 ▼ -0.44 22,900 23,100 22,800 26,300 599,640,000
27/09/2010 22,900 0.00 ■■ 0.00 23,000 23,300 22,700 14,590 334,111,000
24/09/2010 22,900 0.00 ■■ 0.00 23,000 23,000 22,500 20,990 480,671,000
23/09/2010 22,900 -0.10 ▼ -0.43 22,900 23,000 22,500 67,600 1,548,040,000
22/09/2010 23,000 0.10 ▲ 0.44 22,900 23,200 22,900 79,530 1,829,190,000
21/09/2010 22,900 -0.40 ▼ -1.72 23,000 23,300 22,900 96,090 2,200,461,000
20/09/2010 23,300 0.40 ▲ 1.75 22,900 23,400 22,900 66,550 1,550,615,000
17/09/2010 22,900 0.80 ▲ 3.62 22,400 22,900 22,200 53,460 1,224,234,000
16/09/2010 22,100 0.10 ▲ 0.45 22,100 22,200 22,000 27,130 599,573,000
15/09/2010 22,000 -0.50 ▼ -2.22 22,500 22,600 22,000 43,220 950,840,000
14/09/2010 22,500 0.50 ▲ 2.27 22,500 22,600 22,000 29,080 654,300,000
13/09/2010 22,000 -0.80 ▼ -3.51 22,800 22,800 21,800 81,420 1,791,240,000
10/09/2010 22,800 -1.20 ▼ -5.00 24,000 24,000 22,800 68,970 1,572,516,000
09/09/2010 24,000 0.50 ▲ 2.13 23,700 24,000 23,500 54,220 1,301,280,000
08/09/2010 23,500 -0.30 ▼ -1.26 23,200 23,800 23,100 53,650 1,260,775,000
07/09/2010 23,800 -0.30 ▼ -1.24 23,700 24,300 23,400 98,500 2,344,300,000
06/09/2010 24,100 1.00 ▲ 4.33 23,500 24,200 23,500 94,940 2,288,054,000
01/09/2010 23,100 0.10 ▲ 0.43 23,000 23,200 22,800 47,230 1,091,013,000
31/08/2010 23,000 1.00 ▲ 4.55 22,400 23,100 22,000 113,180 2,603,140,000
30/08/2010 22,000 1.00 ▲ 4.76 21,900 22,000 21,900 54,210 1,192,620,000
27/08/2010 21,000 0.00 ■■ 0.00 21,000 21,200 20,400 53,530 1,124,130,000
26/08/2010 21,000 0.10 ▲ 0.48 21,000 21,200 20,300 60,980 1,280,580,000
25/08/2010 20,900 -1.00 ▼ -4.57 21,200 21,500 20,900 150,580 3,147,122,000
24/08/2010 21,900 -1.10 ▼ -4.78 22,600 22,600 21,900 135,010 2,956,719,000
23/08/2010 23,000 -1.00 ▼ -4.17 24,000 24,000 23,000 40,500 931,500,000
20/08/2010 24,000 0.30 ▲ 1.27 24,000 24,200 23,500 88,310 2,119,440,000
19/08/2010 24,500 -0.20 ▼ -0.81 24,700 24,800 24,500 58,940 1,444,030,000
18/08/2010 24,700 -0.80 ▼ -3.14 24,900 25,000 24,400 97,720 2,413,684,000
17/08/2010 25,500 0.00 ■■ 0.00 25,500 25,600 24,800 40,440 1,031,220,000
16/08/2010 25,500 1.20 ▲ 4.94 24,900 25,500 24,400 170,180 4,339,590,000
13/08/2010 24,300 0.70 ▲ 2.97 23,600 24,300 23,100 168,920 4,104,756,000
12/08/2010 23,600 -1.20 ▼ -4.84 24,300 24,400 23,600 85,220 2,011,192,000
11/08/2010 24,800 0.40 ▲ 1.64 24,400 24,800 24,300 80,210 1,989,208,000
10/08/2010 24,400 -1.00 ▼ -3.94 25,000 25,800 24,200 275,920 6,732,448,000
09/08/2010 25,400 -1.00 ▼ -3.79 26,400 26,400 25,100 115,080 2,923,032,000
06/08/2010 26,400 -0.40 ▼ -1.49 26,700 26,900 26,400 44,150 1,165,560,000
05/08/2010 26,800 0.10 ▲ 0.37 26,700 27,000 26,500 44,810 1,200,908,000
04/08/2010 26,700 -0.30 ▼ -1.11 27,000 27,000 26,200 51,680 1,379,856,000
03/08/2010 27,000 0.00 ■■ 0.00 27,100 27,500 27,000 58,910 1,590,570,000
02/08/2010 27,000 0.10 ▲ 0.37 26,900 27,500 26,900 31,540 851,580,000
30/07/2010 26,900 0.00 ■■ 0.00 26,900 27,800 26,900 51,920 1,396,648,000
29/07/2010 26,900 -0.30 ▼ -1.10 27,000 27,200 26,500 160,170 4,308,573,000
28/07/2010 27,200 -0.80 ▼ -2.86 28,000 28,000 27,200 78,820 2,143,904,000
27/07/2010 28,000 -0.40 ▼ -1.41 28,700 28,700 28,000 59,580 1,668,240,000
26/07/2010 28,400 0.00 ■■ 0.00 28,900 29,000 28,400 44,200 1,255,280,000
23/07/2010 28,400 -0.10 ▼ -0.35 29,100 29,100 28,400 96,980 2,754,232,000
22/07/2010 28,500 -0.40 ▼ -1.38 28,800 30,000 28,500 82,190 2,342,415,000
21/07/2010 28,900 -0.40 ▼ -1.37 29,300 29,400 28,900 68,320 1,974,448,000
20/07/2010 29,300 0.20 ▲ 0.69 29,100 29,400 29,100 142,870 4,186,091,000
19/07/2010 29,100 0.10 ▲ 0.34 28,700 29,400 28,700 87,720 2,552,652,000
16/07/2010 29,000 0.00 ■■ 0.00 29,100 29,400 28,900 68,390 1,983,310,000
15/07/2010 29,000 -0.60 ▼ -2.03 29,600 29,800 29,000 78,050 2,263,450,000
14/07/2010 29,600 -0.30 ▼ -1.00 30,200 30,300 29,600 223,790 6,624,184,000
13/07/2010 29,900 1.10 ▲ 3.82 29,500 30,100 29,300 137,590 4,113,941,000
12/07/2010 28,800 0.00 ■■ 0.00 29,000 29,000 28,600 102,320 2,946,816,000
09/07/2010 28,800 0.00 ■■ 0.00 28,800 29,000 28,800 131,190 3,778,272,000
08/07/2010 28,800 0.30 ▲ 1.05 28,500 28,900 28,500 190,320 5,481,216,000
07/07/2010 28,500 -0.90 ▼ -3.06 29,100 29,600 28,500 93,950 2,677,575,000
06/07/2010 29,400 -0.90 ▼ -2.97 29,000 30,000 29,000 131,750 3,873,450,000
05/07/2010 30,300 1.30 ▲ 4.48 29,500 30,400 29,500 522,100 15,819,630,000
02/07/2010 29,000 0.70 ▲ 2.47 28,300 29,000 28,000 287,720 8,343,880,000
01/07/2010 28,300 0.00 ■■ 0.00 28,200 28,500 27,600 164,020 4,641,766,000
30/06/2010 28,300 -0.40 ▼ -1.39 28,000 28,500 28,000 72,840 2,061,372,000
29/06/2010 28,700 -0.40 ▼ -1.37 29,200 29,200 28,700 75,610 2,170,007,000
28/06/2010 29,100 -0.40 ▼ -1.36 30,200 30,300 29,000 181,860 5,292,126,000
25/06/2010 29,500 1.40 ▲ 4.98 28,200 29,500 28,200 772,260 22,781,670,000
24/06/2010 28,100 0.00 ■■ 0.00 28,400 28,500 28,100 79,840 2,243,504,000
23/06/2010 28,100 -0.20 ▼ -0.71 27,800 28,300 27,800 49,920 1,402,752,000
22/06/2010 28,300 0.00 ■■ 0.00 28,300 28,800 28,300 114,690 3,245,727,000
21/06/2010 28,300 0.30 ▲ 1.07 28,300 28,900 28,300 65,790 1,861,857,000
18/06/2010 28,000 0.10 ▲ 0.36 28,000 28,100 27,900 76,640 2,145,920,000
17/06/2010 27,900 -0.10 ▼ -0.36 27,900 28,000 27,800 77,020 2,148,858,000
16/06/2010 28,000 0.20 ▲ 0.72 28,400 28,400 27,700 66,100 1,850,800,000
15/06/2010 27,800 -0.10 ▼ -0.36 27,700 28,200 27,700 64,010 1,779,478,000
14/06/2010 27,900 0.00 ■■ 0.00 27,900 28,000 27,800 56,570 1,578,303,000
11/06/2010 27,900 0.20 ▲ 0.72 28,000 28,300 26,400 125,470 3,500,613,000
10/06/2010 27,700 0.10 ▲ 0.36 28,200 28,200 27,300 66,890 1,852,853,000
09/06/2010 27,600 0.00 ■■ 0.00 27,900 27,900 27,200 116,490 3,215,124,000
08/06/2010 27,600 0.10 ▲ 0.36 27,100 27,600 27,100 81,600 2,252,160,000
07/06/2010 27,500 -0.80 ▼ -2.83 27,700 27,900 27,300 156,550 4,305,125,000
04/06/2010 28,300 -0.50 ▼ -1.74 29,000 29,000 28,200 93,720 2,652,276,000
03/06/2010 28,800 1.30 ▲ 4.73 28,100 28,800 27,800 369,970 10,655,136,000
02/06/2010 27,500 0.30 ▲ 1.10 27,100 27,500 27,000 89,690 2,466,475,000
01/06/2010 27,200 -0.30 ▼ -1.09 27,100 27,800 27,000 70,870 1,927,664,000
31/05/2010 27,500 -0.80 ▼ -2.83 28,300 28,300 27,500 69,790 1,919,225,000
28/05/2010 28,300 1.30 ▲ 4.81 27,900 28,300 27,500 269,200 7,618,360,000
27/05/2010 27,000 0.00 ■■ 0.00 27,000 27,000 26,700 71,580 1,932,660,000
26/05/2010 27,000 0.60 ▲ 2.27 26,800 27,000 26,500 134,810 3,639,870,000
25/05/2010 26,400 0.00 ■■ 0.00 26,900 26,900 26,200 110,500 2,917,200,000
24/05/2010 26,400 0.10 ▲ 0.38 27,000 27,000 26,000 83,610 2,207,304,000
21/05/2010 26,300 -1.30 ▼ -4.71 26,700 27,000 26,300 337,590 8,878,617,000
20/05/2010 27,600 0.50 ▲ 1.85 26,200 27,600 26,200 79,930 2,206,068,000
19/05/2010 27,100 -1.10 ▼ -3.90 27,600 27,600 27,000 202,610 5,490,731,000
18/05/2010 28,200 -0.40 ▼ -1.40 28,300 28,600 28,000 137,140 3,867,348,000
17/05/2010 28,600 -0.80 ▼ -2.72 29,400 29,400 28,000 101,050 2,890,030,000
14/05/2010 29,400 0.30 ▲ 1.03 29,200 29,500 29,000 88,450 2,600,430,000
13/05/2010 29,100 0.00 ■■ 0.00 29,100 29,600 28,800 141,120 4,106,592,000
12/05/2010 29,100 -1.30 ▼ -4.28 30,000 30,400 29,100 150,150 4,369,365,000
11/05/2010 30,400 0.20 ▲ 0.66 31,000 31,000 30,000 278,070 8,453,328,000
10/05/2010 30,200 -0.90 ▼ -2.89 31,000 32,000 30,100 238,090 7,190,318,000
07/05/2010 31,100 -1.20 ▼ -3.72 31,700 32,000 30,700 330,750 10,286,325,000
06/05/2010 32,300 -1.00 ▼ -3.00 32,600 33,000 31,700 490,160 15,832,168,000
05/05/2010 33,300 -0.90 ▼ -2.63 34,200 34,900 33,300 267,730 8,915,409,000
04/05/2010 34,200 1.60 ▲ 4.91 33,500 34,200 33,200 446,370 15,265,854,000
29/04/2010 32,600 0.80 ▲ 2.52 32,700 32,900 32,100 275,010 8,965,326,000
28/04/2010 31,800 -0.20 ▼ -0.62 32,400 32,400 31,700 204,960 6,517,728,000
27/04/2010 32,000 0.50 ▲ 1.59 31,500 32,200 31,500 237,000 7,584,000,000
26/04/2010 31,500 -0.30 ▼ -0.94 32,000 32,200 31,000 166,540 5,246,010,000
22/04/2010 31,800 -0.10 ▼ -0.31 32,000 32,600 31,800 310,100 9,861,180,000
21/04/2010 31,900 -0.60 ▼ -1.85 33,100 33,100 31,800 131,890 4,207,291,000
20/04/2010 32,500 1.50 ▲ 4.84 31,900 32,500 31,500 457,740 14,876,550,000
19/04/2010 31,000 0.70 ▲ 2.31 30,700 31,800 30,400 363,320 11,262,920,000
16/04/2010 30,300 -0.40 ▼ -1.30 31,000 31,000 30,300 224,770 6,810,531,000
15/04/2010 30,700 1.10 ▲ 3.72 30,200 30,900 29,800 170,310 5,228,517,000
14/04/2010 29,600 0.30 ▲ 1.02 30,400 30,400 29,200 149,180 4,415,728,000
13/04/2010 29,300 -0.80 ▼ -2.66 29,600 29,700 29,300 146,360 4,288,348,000
12/04/2010 30,100 -0.90 ▼ -2.90 31,300 31,300 29,800 99,120 2,983,512,000
09/04/2010 31,000 -0.90 ▼ -2.82 31,000 31,500 30,600 270,530 8,386,430,000
08/04/2010 31,900 1.50 ▲ 4.93 31,800 31,900 31,200 656,950 20,956,705,000
07/04/2010 30,400 1.40 ▲ 4.83 29,100 30,400 29,100 371,290 11,287,216,000
06/04/2010 29,000 0.20 ▲ 0.69 28,600 29,500 28,600 156,370 4,534,730,000
05/04/2010 28,800 0.80 ▲ 2.86 29,200 29,200 28,600 79,070 2,277,216,000
02/04/2010 29,200 -0.20 ▼ -0.68 29,400 29,500 29,000 101,300 2,957,960,000
01/04/2010 29,400 0.50 ▲ 1.73 28,900 29,400 28,400 48,360 1,421,784,000
31/03/2010 28,900 -0.30 ▼ -1.03 29,000 29,500 28,000 80,300 2,320,670,000
30/03/2010 29,200 -0.40 ▼ -1.35 29,600 29,600 29,100 109,600 3,200,320,000
29/03/2010 29,600 0.90 ▲ 3.14 29,500 29,700 29,000 115,890 3,430,344,000
26/03/2010 28,700 -0.10 ▼ -0.35 29,200 29,200 28,200 50,950 1,462,265,000
25/03/2010 28,800 -1.10 ▼ -3.68 29,300 29,800 28,500 155,550 4,479,840,000
24/03/2010 29,900 1.40 ▲ 4.91 28,700 29,900 28,700 185,700 5,552,430,000
23/03/2010 28,500 -0.20 ▼ -0.70 28,500 29,500 28,500 103,190 2,940,915,000
22/03/2010 28,700 0.30 ▲ 1.06 28,500 28,800 28,400 68,540 1,967,098,000
19/03/2010 28,400 -0.40 ▼ -1.39 28,800 28,800 28,300 76,250 2,165,500,000
18/03/2010 28,800 0.30 ▲ 1.05 29,000 29,000 28,200 76,500 2,203,200,000
17/03/2010 28,500 -0.20 ▼ -0.70 28,900 29,000 28,400 89,690 2,556,165,000
16/03/2010 28,700 -1.50 ▼ -4.97 29,500 30,000 28,700 102,340 2,937,158,000
15/03/2010 30,200 1.00 ▲ 3.42 30,200 30,600 29,300 290,760 8,780,952,000
12/03/2010 29,200 0.20 ▲ 0.69 29,900 29,900 28,900 75,320 2,199,344,000
11/03/2010 29,000 -0.30 ▼ -1.02 30,000 30,000 28,900 73,090 2,119,610,000
10/03/2010 29,300 -0.70 ▼ -2.33 29,700 29,900 29,300 96,790 2,835,947,000
09/03/2010 30,000 -0.60 ▼ -1.96 30,600 30,600 30,000 59,870 1,796,100,000
08/03/2010 30,600 1.40 ▲ 4.79 29,800 30,600 29,500 342,860 10,491,516,000
05/03/2010 29,200 0.20 ▲ 0.69 29,000 29,300 28,700 117,920 3,443,264,000
04/03/2010 29,000 0.70 ▲ 2.47 28,600 29,500 28,600 145,970 4,233,130,000
03/03/2010 28,300 0.70 ▲ 2.54 27,900 28,500 27,600 107,290 3,036,307,000
02/03/2010 27,600 0.10 ▲ 0.36 27,500 28,000 27,400 37,600 1,037,760,000
01/03/2010 27,500 0.10 ▲ 0.36 27,400 28,000 27,400 31,510 866,525,000
26/02/2010 27,400 0.00 ■■ 0.00 27,400 27,400 27,100 22,740 623,076,000
25/02/2010 27,400 0.00 ■■ 0.00 27,400 27,500 27,300 18,350 502,790,000
24/02/2010 27,400 0.30 ▲ 1.11 27,100 27,500 27,000 18,500 506,900,000
23/02/2010 27,100 -0.30 ▼ -1.09 27,300 28,000 27,100 71,790 1,945,509,000
22/02/2010 27,400 -0.10 ▼ -0.36 28,200 28,200 27,400 27,640 757,336,000
12/02/2010 27,500 0.20 ▲ 0.73 27,500 28,200 27,400 27,610 759,275,000
11/02/2010 27,300 0.30 ▲ 1.11 26,900 27,300 26,900 30,260 826,098,000
10/02/2010 27,000 0.40 ▲ 1.50 27,000 27,300 26,600 38,420 1,037,340,000
09/02/2010 26,600 -0.50 ▼ -1.85 27,200 27,200 26,400 115,450 3,070,970,000
08/02/2010 27,100 -0.10 ▼ -0.37 27,200 27,300 27,100 23,220 629,262,000
05/02/2010 27,200 -0.70 ▼ -2.51 27,500 27,800 27,000 72,950 1,984,240,000
04/02/2010 27,900 0.40 ▲ 1.45 27,500 28,000 27,500 67,170 1,874,043,000
03/02/2010 27,500 0.40 ▲ 1.48 27,200 27,900 27,200 49,010 1,347,775,000
02/02/2010 27,100 -0.10 ▼ -0.37 27,500 27,500 27,000 54,470 1,476,137,000
01/02/2010 27,200 0.00 ■■ 0.00 26,200 27,700 26,200 25,400 690,880,000
29/01/2010 27,200 0.00 ■■ 0.00 27,600 27,700 26,500 53,450 1,453,840,000
28/01/2010 27,200 -1.30 ▼ -4.56 27,600 27,700 27,200 66,930 1,820,496,000
27/01/2010 28,500 -0.90 ▼ -3.06 28,500 29,000 28,000 59,840 1,705,440,000
26/01/2010 29,400 1.40 ▲ 5.00 28,000 29,400 28,000 131,690 3,871,686,000
25/01/2010 28,000 0.40 ▲ 1.45 28,000 28,100 27,600 59,410 1,663,480,000
22/01/2010 27,600 1.10 ▲ 4.15 26,000 27,600 26,000 129,960 3,586,896,000
21/01/2010 26,500 -1.00 ▼ -3.64 27,500 27,900 26,400 149,860 3,971,290,000
20/01/2010 27,500 -0.90 ▼ -3.17 29,000 29,000 27,400 150,820 4,147,550,000
19/01/2010 28,400 0.90 ▲ 3.27 28,000 28,400 27,800 153,840 4,369,056,000
18/01/2010 27,500 -1.40 ▼ -4.84 28,900 29,000 27,500 136,870 3,763,925,000
15/01/2010 28,900 -0.80 ▼ -2.69 29,000 29,400 28,700 116,260 3,359,914,000
14/01/2010 29,700 -1.40 ▼ -4.50 31,000 31,200 29,700 227,290 6,750,513,000
13/01/2010 31,100 1.40 ▲ 4.71 29,000 31,100 28,300 416,810 12,962,791,000
12/01/2010 29,700 -1.50 ▼ -4.81 30,700 31,400 29,700 303,710 9,020,187,000
11/01/2010 31,200 -1.60 ▼ -4.88 32,500 32,500 31,200 212,360 6,625,632,000
08/01/2010 32,800 -1.70 ▼ -4.93 34,800 35,000 32,800 250,780 8,225,584,000
07/01/2010 34,500 1.50 ▲ 4.55 33,000 34,600 32,500 580,640 20,032,080,000
06/01/2010 33,000 1.50 ▲ 4.76 30,100 33,000 30,100 1,156,910 38,178,030,000
05/01/2010 31,500 1.50 ▲ 5.00 31,500 31,500 31,500 66,060 2,080,890,000
04/01/2010 30,000 1.40 ▲ 4.90 29,800 30,000 29,600 118,010 3,540,300,000
31/12/2009 28,600 1.30 ▲ 4.76 28,000 28,600 28,000 456,750 13,063,050,000
30/12/2009 27,300 0.10 ▲ 0.37 27,200 27,900 27,200 95,710 2,612,883,000
29/12/2009 27,200 0.00 ■■ 0.00 26,700 27,700 26,300 143,330 3,898,576,000
28/12/2009 27,200 -1.30 ▼ -4.56 27,600 28,500 27,200 103,570 2,817,104,000
25/12/2009 28,500 1.00 ▲ 3.64 28,000 28,800 27,600 155,180 4,422,630,000
24/12/2009 27,500 0.80 ▲ 3.00 26,100 27,500 25,700 74,600 2,051,500,000
23/12/2009 26,700 0.40 ▲ 1.52 25,900 27,300 25,900 54,530 1,455,951,000
22/12/2009 26,300 -0.60 ▼ -2.23 26,900 27,800 25,800 154,540 4,064,402,000
21/12/2009 26,900 1.20 ▲ 4.67 26,600 26,900 25,700 148,450 3,993,305,000
18/12/2009 25,700 1.20 ▲ 4.90 25,500 25,700 25,400 33,010 848,357,000
17/12/2009 24,500 -0.70 ▼ -2.78 24,600 24,700 24,000 193,350 4,737,075,000
16/12/2009 25,200 -1.30 ▼ -4.91 26,000 26,000 25,200 63,100 1,590,120,000
15/12/2009 26,500 -0.30 ▼ -1.12 26,800 26,800 25,600 50,670 1,342,755,000
14/12/2009 26,800 1.20 ▲ 4.69 26,400 26,800 25,500 98,560 2,641,408,000
11/12/2009 25,600 -1.30 ▼ -4.83 26,300 26,300 25,600 133,770 3,424,512,000
10/12/2009 26,900 -1.40 ▼ -4.95 28,300 28,500 26,900 94,160 2,532,904,000
09/12/2009 28,300 -1.40 ▼ -4.71 28,500 29,600 28,300 217,230 6,147,609,000
08/12/2009 29,700 -0.40 ▼ -1.33 31,000 31,200 29,400 257,040 7,634,088,000
07/12/2009 30,100 1.40 ▲ 4.88 29,800 30,100 29,000 275,880 8,303,988,000
04/12/2009 28,700 -0.10 ▼ -0.35 28,800 29,200 28,200 67,440 1,935,528,000
03/12/2009 28,800 0.90 ▲ 3.23 27,900 28,800 26,600 216,900 6,246,720,000
02/12/2009 27,900 -0.60 ▼ -2.11 28,000 29,000 27,200 102,460 2,858,634,000
01/12/2009 28,500 0.10 ▲ 0.35 28,400 29,400 28,400 119,030 3,392,355,000
30/11/2009 28,400 0.00 ■■ 0.00 28,000 28,900 28,000 100,750 2,861,300,000
27/11/2009 28,400 -0.10 ▼ -0.35 27,100 29,800 27,100 280,490 7,965,916,000
26/11/2009 28,500 -1.50 ▼ -5.00 28,500 28,500 28,500 93,880 2,675,580,000
25/11/2009 30,000 -1.50 ▼ -4.76 30,600 31,500 30,000 215,490 6,464,700,000
24/11/2009 31,500 1.40 ▲ 4.65 31,000 31,600 30,700 483,450 15,228,675,000
23/11/2009 30,100 0.50 ▲ 1.69 32,400 32,500 30,100 863,730 25,998,273,000
20/11/2009 29,600 0.00 ■■ 0.00 29,600 29,600 29,600 32,280 955,488,000
19/11/2009 29,600 1.40 ▲ 4.96 29,600 29,600 29,600 41,980 1,242,608,000
18/11/2009 28,200 0.00 ■■ 0.00 28,000 28,300 27,400 111,090 3,132,738,000
17/11/2009 28,200 1.00 ▲ 3.68 27,600 28,400 27,200 141,780 3,998,196,000
16/11/2009 27,200 -0.90 ▼ -3.20 28,100 28,500 27,200 127,910 3,479,152,000
13/11/2009 28,100 -0.40 ▼ -1.40 27,200 28,400 27,200 71,930 2,021,233,000
12/11/2009 28,500 1.10 ▲ 4.01 27,900 28,700 26,800 81,590 2,325,315,000
11/11/2009 27,400 1.30 ▲ 4.98 26,500 27,400 26,000 230,720 6,321,728,000
10/11/2009 26,100 -0.50 ▼ -1.88 26,400 27,000 25,300 186,600 4,870,260,000
09/11/2009 26,600 -1.30 ▼ -4.66 27,600 27,900 26,600 94,410 2,511,306,000
06/11/2009 27,900 -1.30 ▼ -4.45 30,500 30,500 27,900 79,830 2,227,257,000
05/11/2009 29,200 1.30 ▲ 4.66 28,900 29,200 28,000 94,790 2,767,868,000
04/11/2009 27,900 -0.10 ▼ -0.36 27,200 29,000 27,200 99,370 2,772,423,000
03/11/2009 28,000 -1.40 ▼ -4.76 28,500 28,600 28,000 113,600 3,180,800,000
02/11/2009 29,400 -1.50 ▼ -4.85 29,400 29,400 29,400 98,970 2,909,718,000
30/10/2009 30,900 -0.50 ▼ -1.59 31,400 32,500 30,300 246,430 7,614,687,000
29/10/2009 31,400 -1.60 ▼ -4.85 31,400 31,600 31,400 301,340 9,462,076,000
28/10/2009 33,000 -1.20 ▼ -3.51 34,500 34,700 32,500 375,100 12,378,300,000
27/10/2009 34,200 -1.80 ▼ -5.00 34,200 34,900 34,200 307,500 10,516,500,000
26/10/2009 36,000 -1.80 ▼ -4.76 37,000 37,700 36,000 257,560 9,272,160,000
23/10/2009 37,800 0.00 ■■ 0.00 39,500 39,500 36,100 500,130 18,904,914,000
22/10/2009 37,800 1.80 ▲ 5.00 36,500 37,800 36,000 875,990 33,112,422,000
21/10/2009 36,000 1.50 ▲ 4.35 34,500 36,200 34,400 511,960 18,430,560,000
20/10/2009 34,500 0.00 ■■ 0.00 35,200 35,200 34,500 363,030 12,524,535,000
19/10/2009 34,500 -0.50 ▼ -1.43 34,100 35,800 34,100 159,030 5,486,535,000
16/10/2009 35,000 -0.70 ▼ -1.96 36,000 36,600 35,000 491,010 17,185,350,000
15/10/2009 35,700 1.70 ▲ 5.00 35,700 35,700 35,000 381,220 13,609,554,000
14/10/2009 34,000 1.20 ▲ 3.66 32,800 34,000 32,800 434,170 14,761,780,000
13/10/2009 32,800 -0.30 ▼ -0.91 33,000 33,400 32,600 431,800 14,163,040,000
12/10/2009 33,100 0.00 ■■ 0.00 33,300 34,500 33,100 356,760 11,808,756,000
09/10/2009 33,100 1.40 ▲ 4.42 33,200 33,200 30,200 512,970 16,979,307,000
08/10/2009 31,700 1.50 ▲ 4.97 31,500 31,700 30,000 330,300 10,470,510,000
07/10/2009 30,200 1.40 ▲ 4.86 30,100 30,200 30,000 79,060 2,387,612,000
06/10/2009 28,800 0.10 ▲ 0.35 29,000 29,400 28,800 173,500 4,996,800,000
05/10/2009 28,700 0.10 ▲ 0.35 28,600 29,000 27,800 214,230 6,148,401,000
02/10/2009 28,600 -1.50 ▼ -4.98 28,800 29,900 28,600 353,890 10,121,254,000
01/10/2009 30,100 -0.90 ▼ -2.90 31,600 31,600 30,100 140,040 4,215,204,000
30/09/2009 31,000 0.10 ▲ 0.32 31,900 31,900 30,900 212,900 6,599,900,000
29/09/2009 30,900 -0.10 ▼ -0.32 30,600 31,400 30,600 224,750 6,944,775,000
28/09/2009 31,000 -0.60 ▼ -1.90 32,300 32,300 31,000 190,810 5,915,110,000
25/09/2009 31,600 -0.60 ▼ -1.86 31,500 32,500 31,500 229,520 7,252,832,000
24/09/2009 32,200 -1.00 ▼ -3.01 33,200 33,200 32,100 130,550 4,203,710,000
23/09/2009 33,200 1.50 ▲ 4.73 33,200 33,200 33,000 661,350 21,956,820,000
22/09/2009 31,700 0.20 ▲ 0.63 31,500 31,900 31,100 344,260 10,913,042,000
21/09/2009 31,500 -1.40 ▼ -4.26 33,000 33,000 31,500 286,350 9,020,025,000
18/09/2009 32,900 1.00 ▲ 3.13 31,600 32,900 31,600 336,440 11,068,876,000
17/09/2009 31,900 0.00 ■■ 0.00 31,600 32,500 31,200 187,790 5,990,501,000
16/09/2009 31,900 -0.90 ▼ -2.74 32,300 32,400 31,600 261,900 8,354,610,000
15/09/2009 32,800 -0.10 ▼ -0.30 33,500 33,500 31,600 311,900 10,230,320,000
14/09/2009 32,900 0.90 ▲ 2.81 32,000 33,400 32,000 587,830 19,339,607,000
11/09/2009 32,000 -0.90 ▼ -2.74 33,000 33,000 31,800 398,370 12,747,840,000
10/09/2009 32,900 -1.70 ▼ -4.91 33,300 35,000 32,900 476,790 15,686,391,000
09/09/2009 34,600 1.60 ▲ 4.85 34,600 34,600 34,100 860,820 29,784,372,000
08/09/2009 33,000 1.50 ▲ 4.76 33,000 33,000 33,000 938,140 30,958,620,000
07/09/2009 31,500 1.50 ▲ 5.00 30,900 31,500 30,800 849,130 26,747,595,000
04/09/2009 30,000 0.70 ▲ 2.39 30,000 30,700 29,900 884,010 26,520,300,000
03/09/2009 29,300 -0.30 ▼ -1.01 29,500 29,600 29,000 206,230 6,042,539,000
02/09/2009 29,600 0.00 ■■ 0.00 0 0 0 0 0
01/09/2009 29,600 -0.80 ▼ -2.63 29,300 30,400 29,300 190,460 5,637,616,000
31/08/2009 30,400 0.60 ▲ 2.01 30,000 30,900 29,500 195,940 5,956,576,000
28/08/2009 29,800 0.90 ▲ 3.11 29,000 30,100 29,000 400,670 11,939,966,000
27/08/2009 28,900 -0.40 ▼ -1.37 28,500 29,300 28,500 237,630 6,867,507,000
26/08/2009 29,300 0.00 ■■ 0.00 29,000 29,500 28,500 128,670 3,770,031,000
25/08/2009 29,300 0.20 ▲ 0.69 29,800 30,300 29,000 253,480 7,426,964,000
24/08/2009 29,100 1.30 ▲ 4.68 28,900 29,100 28,500 359,180 10,452,138,000
21/08/2009 27,800 1.30 ▲ 4.91 27,300 27,800 27,000 562,560 15,639,168,000
20/08/2009 26,500 0.10 ▲ 0.38 26,400 26,800 26,400 87,070 2,307,355,000
19/08/2009 26,400 0.10 ▲ 0.38 26,500 26,900 26,200 111,650 2,947,560,000
18/08/2009 26,300 -0.70 ▼ -2.59 26,000 26,800 26,000 25,560 672,228,000
17/08/2009 27,000 0.00 ■■ 0.00 27,000 27,000 26,100 105,720 2,854,440,000
14/08/2009 27,000 0.40 ▲ 1.50 26,200 27,200 26,200 96,330 2,600,910,000
13/08/2009 27,400 -0.60 ▼ -2.14 28,000 28,000 27,300 169,170 4,635,258,000
12/08/2009 28,000 0.00 ■■ 0.00 28,900 29,000 27,500 154,200 4,317,600,000
11/08/2009 28,000 1.30 ▲ 4.87 27,700 28,000 27,400 267,300 7,484,400,000
10/08/2009 26,700 1.20 ▲ 4.71 26,000 26,700 26,000 99,070 2,645,169,000
07/08/2009 25,500 -0.30 ▼ -1.16 25,900 25,900 25,500 20,140 513,570,000
06/08/2009 25,800 0.20 ▲ 0.78 25,500 26,500 25,500 50,430 1,301,094,000
05/08/2009 25,600 0.10 ▲ 0.39 25,000 25,600 25,000 23,220 594,432,000
04/08/2009 25,500 0.10 ▲ 0.39 25,700 25,700 25,100 39,560 1,008,780,000
03/08/2009 25,400 -0.60 ▼ -2.31 25,000 25,800 25,000 11,810 299,974,000
31/07/2009 26,000 0.50 ▲ 1.96 25,500 26,200 25,500 40,890 1,063,140,000
30/07/2009 25,500 0.00 ■■ 0.00 25,500 25,800 24,400 43,060 1,098,030,000
29/07/2009 25,500 -0.60 ▼ -2.30 25,400 26,100 25,400 32,690 833,595,000
28/07/2009 26,100 -1.30 ▼ -4.74 26,300 27,000 26,100 77,840 2,031,624,000
27/07/2009 27,400 0.70 ▲ 2.62 27,900 27,900 27,400 184,860 5,065,164,000
24/07/2009 26,700 1.20 ▲ 4.71 26,700 26,700 26,700 11,210 299,307,000
23/07/2009 25,500 1.20 ▲ 4.94 24,500 25,500 24,400 42,910 1,094,205,000
22/07/2009 24,300 0.00 ■■ 0.00 24,500 24,900 24,300 47,960 1,165,428,000
21/07/2009 24,300 0.40 ▲ 1.67 24,000 24,300 24,000 12,240 297,432,000
20/07/2009 23,900 -1.10 ▼ -4.40 24,000 24,400 23,800 82,930 1,982,027,000
17/07/2009 25,000 -0.50 ▼ -1.96 24,600 25,800 24,600 27,070 676,750,000
16/07/2009 25,500 0.40 ▲ 1.59 26,100 26,100 23,900 65,220 1,663,110,000
15/07/2009 25,100 -0.40 ▼ -1.57 26,200 26,200 24,600 17,050 427,955,000
14/07/2009 25,500 0.00 ■■ 0.00 25,500 25,900 24,400 45,460 1,159,230,000
13/07/2009 25,500 -1.30 ▼ -4.85 25,700 26,700 25,500 28,450 725,475,000
10/07/2009 26,800 0.00 ■■ 0.00 26,800 27,000 25,500 52,300 1,401,640,000
09/07/2009 26,800 0.30 ▲ 1.13 26,800 27,400 26,000 32,820 879,576,000
08/07/2009 26,500 -1.00 ▼ -3.64 26,700 27,400 26,500 60,450 1,601,925,000
07/07/2009 27,500 -0.50 ▼ -1.79 28,000 28,000 27,000 44,610 1,226,775,000
06/07/2009 28,000 1.30 ▲ 4.87 27,500 28,000 27,000 89,840 2,515,520,000
03/07/2009 26,700 1.20 ▲ 4.71 24,600 26,700 24,600 75,700 2,021,190,000
02/07/2009 25,500 0.50 ▲ 2.00 25,300 25,600 24,000 36,660 934,830,000
01/07/2009 25,000 -1.10 ▼ -4.21 25,000 26,000 25,000 72,080 1,802,000,000
30/06/2009 26,100 1.20 ▲ 4.82 26,100 26,100 25,000 104,640 2,731,104,000
29/06/2009 24,900 -0.70 ▼ -2.73 24,600 25,500 24,600 102,700 2,557,230,000
26/06/2009 25,600 -1.10 ▼ -4.12 25,600 26,900 25,600 77,020 1,971,712,000
25/06/2009 26,700 -1.30 ▼ -4.64 28,500 28,500 26,600 54,870 1,465,029,000
24/06/2009 28,000 0.90 ▲ 3.32 26,800 28,400 26,800 126,520 3,542,560,000
23/06/2009 27,100 -1.40 ▼ -4.91 27,100 27,100 27,100 7,420 201,082,000
22/06/2009 28,500 -1.50 ▼ -5.00 29,000 29,000 28,500 38,270 1,090,695,000
19/06/2009 30,000 -0.50 ▼ -1.64 30,500 30,600 29,400 77,780 2,333,400,000
18/06/2009 30,500 0.00 ■■ 0.00 31,000 31,500 29,100 70,910 2,162,755,000
17/06/2009 30,500 0.50 ▲ 1.67 28,500 30,500 28,500 93,710 2,858,155,000
16/06/2009 30,000 -1.50 ▼ -4.76 30,500 31,000 30,000 155,020 4,650,600,000
15/06/2009 31,500 -0.40 ▼ -1.25 30,400 31,900 30,400 187,890 5,918,535,000
12/06/2009 31,900 -0.10 ▼ -0.31 33,000 33,000 31,000 177,070 5,648,533,000
11/06/2009 32,000 1.20 ▲ 3.90 32,000 32,300 31,200 263,280 8,424,960,000
10/06/2009 30,800 -1.60 ▼ -4.94 31,000 31,500 30,800 365,850 11,268,180,000
09/06/2009 32,400 -1.70 ▼ -4.99 32,400 33,500 32,400 275,050 8,911,620,000
08/06/2009 34,100 1.60 ▲ 4.92 32,500 34,100 32,500 510,000 17,391,000,000
05/06/2009 32,500 1.50 ▲ 4.84 32,500 32,500 32,000 302,000 9,815,000,000
04/06/2009 31,000 0.70 ▲ 2.31 31,000 31,800 30,800 296,140 9,180,340,000
03/06/2009 30,300 -1.20 ▼ -3.81 30,500 31,400 30,300 176,410 5,345,223,000
02/06/2009 31,500 -0.60 ▼ -1.87 33,700 33,700 31,500 260,160 8,195,040,000
01/06/2009 32,100 1.50 ▲ 4.90 31,800 32,100 31,000 146,960 4,717,416,000
29/05/2009 30,600 1.40 ▲ 4.79 29,900 30,600 28,400 201,810 6,175,386,000
28/05/2009 29,200 -1.50 ▼ -4.89 29,700 30,700 29,200 189,540 5,534,568,000
27/05/2009 30,700 -1.30 ▼ -4.06 31,200 31,700 30,400 462,660 14,203,662,000
26/05/2009 32,000 -1.10 ▼ -3.32 34,400 34,500 31,500 713,490 22,831,680,000
25/05/2009 33,100 1.50 ▲ 4.75 33,100 33,100 33,100 39,110 1,294,541,000
22/05/2009 31,600 1.50 ▲ 4.98 31,600 31,600 31,600 105,020 3,318,632,000
21/05/2009 30,100 1.40 ▲ 4.88 29,000 30,100 28,300 537,310 16,173,031,000
20/05/2009 28,700 0.60 ▲ 2.14 27,200 29,300 27,200 526,290 15,104,523,000
19/05/2009 28,100 -0.90 ▼ -3.10 28,000 29,000 27,800 312,500 8,781,250,000
18/05/2009 29,000 0.90 ▲ 3.20 29,500 29,500 28,100 642,650 18,636,850,000
15/05/2009 28,100 1.30 ▲ 4.85 28,100 28,100 28,100 97,170 2,730,477,000
14/05/2009 26,800 1.20 ▲ 4.69 25,800 26,800 25,700 829,640 22,234,352,000
13/05/2009 25,600 1.20 ▲ 4.92 25,000 25,600 23,800 519,870 13,308,672,000
12/05/2009 24,400 0.80 ▲ 3.39 23,000 24,500 23,000 276,330 6,742,452,000
11/05/2009 23,600 -1.20 ▼ -4.84 24,200 24,400 23,600 275,980 6,513,128,000
08/05/2009 24,800 0.00 ■■ 0.00 23,800 26,000 23,700 224,340 5,563,632,000
07/05/2009 24,800 0.30 ▲ 1.22 24,500 24,800 24,200 252,070 6,251,336,000
06/05/2009 24,500 -0.50 ▼ -2.00 25,000 25,300 24,000 388,080 9,507,960,000
05/05/2009 25,000 0.00 ■■ 0.00 26,200 26,200 25,000 393,330 9,833,250,000
04/05/2009 25,000 1.10 ▲ 4.60 25,000 25,000 25,000 259,450 6,486,250,000
29/04/2009 23,900 0.30 ▲ 1.27 22,600 24,000 22,500 415,980 9,941,922,000
28/04/2009 23,600 -0.20 ▼ -0.84 23,800 24,200 23,600 210,070 4,957,652,000
27/04/2009 23,800 0.70 ▲ 3.03 23,000 23,800 22,500 166,380 3,959,844,000
24/04/2009 23,100 0.10 ▲ 0.43 23,000 23,500 22,400 337,880 7,805,028,000
23/04/2009 23,000 -1.10 ▼ -4.56 24,100 24,500 23,000 235,670 5,420,410,000
22/04/2009 24,100 1.10 ▲ 4.78 24,000 24,100 23,600 560,690 13,512,629,000
21/04/2009 23,000 -1.20 ▼ -4.96 23,000 24,200 23,000 658,720 15,150,560,000
20/04/2009 24,200 -1.20 ▼ -4.72 24,200 25,000 24,200 254,790 6,165,918,000
17/04/2009 25,400 1.20 ▲ 4.96 25,400 25,400 24,200 989,430 25,131,522,000
16/04/2009 24,200 1.10 ▲ 4.76 24,200 24,200 24,200 71,290 1,725,218,000
15/04/2009 23,100 1.10 ▲ 5.00 23,100 23,100 23,100 970,560 22,419,936,000
14/04/2009 22,000 1.00 ▲ 4.76 22,000 22,000 22,000 130,260 2,865,720,000
13/04/2009 21,000 1.00 ▲ 5.00 21,000 21,000 20,900 420,740 8,835,540,000
10/04/2009 20,000 0.90 ▲ 4.71 20,000 20,000 19,900 375,710 7,514,200,000
09/04/2009 19,100 0.10 ▲ 0.53 19,000 19,200 18,400 50,720 968,752,000
08/04/2009 20,200 -1.00 ▼ -4.72 20,200 21,100 20,200 142,210 2,872,642,000
07/04/2009 21,200 1.00 ▲ 4.95 20,200 21,200 20,200 153,720 3,258,864,000
03/04/2009 20,200 0.90 ▲ 4.66 20,200 20,200 20,200 48,890 987,578,000
02/04/2009 19,300 0.90 ▲ 4.89 19,300 19,300 18,400 35,850 691,905,000
01/04/2009 18,400 0.80 ▲ 4.55 18,400 18,400 18,000 90,160 1,658,944,000
31/03/2009 17,600 -0.50 ▼ -2.76 17,400 17,900 17,200 76,930 1,353,968,000
30/03/2009 18,100 -0.70 ▼ -3.72 18,000 18,800 17,900 25,960 469,876,000
27/03/2009 18,800 0.70 ▲ 3.87 18,900 19,000 17,600 38,720 727,936,000
26/03/2009 18,100 0.80 ▲ 4.62 17,900 18,100 17,500 35,030 634,043,000
25/03/2009 17,300 0.00 ■■ 0.00 16,800 17,600 16,800 30,590 529,207,000
24/03/2009 17,300 0.80 ▲ 4.85 17,200 17,300 16,800 70,890 1,226,397,000
23/03/2009 16,500 -0.60 ▼ -3.51 17,400 17,400 16,500 14,750 243,375,000
20/03/2009 17,100 0.00 ■■ 0.00 16,500 17,300 16,500 38,590 659,889,000
19/03/2009 17,100 -0.50 ▼ -2.84 17,600 17,900 17,100 44,730 764,883,000
18/03/2009 17,600 0.80 ▲ 4.76 17,600 17,600 16,900 71,290 1,254,704,000
17/03/2009 16,800 0.80 ▲ 5.00 16,100 16,800 16,100 38,070 639,576,000
16/03/2009 16,000 0.00 ■■ 0.00 16,100 16,100 16,000 31,700 507,200,000
13/03/2009 16,000 -0.50 ▼ -3.03 15,900 16,500 15,900 36,010 576,160,000
12/03/2009 16,500 -0.50 ▼ -2.94 16,500 16,800 16,500 1,540 25,410,000
11/03/2009 17,000 0.60 ▲ 3.66 17,000 17,100 16,700 21,400 363,800,000
10/03/2009 16,400 0.10 ▲ 0.61 16,300 17,100 16,300 10,600 173,840,000
09/03/2009 16,300 -0.30 ▼ -1.81 16,500 16,500 15,900 17,090 278,567,000
06/03/2009 16,600 -0.50 ▼ -2.92 17,100 17,100 16,500 19,470 323,202,000
05/03/2009 17,100 0.80 ▲ 4.91 16,700 17,100 16,500 28,030 479,313,000
04/03/2009 16,300 0.70 ▲ 4.49 16,000 16,300 15,900 22,670 369,521,000
03/03/2009 15,600 0.20 ▲ 1.30 15,400 16,000 15,100 51,710 806,676,000
02/03/2009 15,400 0.70 ▲ 4.76 14,800 15,400 14,800 28,390 437,206,000
27/02/2009 14,700 0.70 ▲ 5.00 14,100 14,700 14,100 11,950 175,665,000
26/02/2009 14,000 -0.10 ▼ -0.71 14,000 14,400 13,800 20,730 290,220,000
25/02/2009 14,100 0.60 ▲ 4.44 13,900 14,100 13,900 47,360 667,776,000
24/02/2009 13,500 -0.20 ▼ -1.46 14,100 14,100 13,200 44,700 603,450,000
23/02/2009 13,700 0.00 ■■ 0.00 14,100 14,300 13,700 16,540 226,598,000
20/02/2009 13,700 0.30 ▲ 2.24 13,300 13,700 13,300 5,820 79,734,000
19/02/2009 13,400 -0.20 ▼ -1.47 13,600 13,700 13,400 20,030 268,402,000
18/02/2009 13,600 -0.70 ▼ -4.90 13,800 14,000 13,600 22,210 302,056,000
17/02/2009 14,300 -0.60 ▼ -4.03 14,900 14,900 14,300 22,730 325,039,000
16/02/2009 14,900 -0.20 ▼ -1.32 15,000 15,200 14,900 8,270 123,223,000
13/02/2009 15,100 -0.10 ▼ -0.66 15,100 15,300 15,100 11,660 176,066,000
12/02/2009 15,200 -0.20 ▼ -1.30 15,400 15,400 15,000 8,140 123,728,000
11/02/2009 15,400 -0.30 ▼ -1.91 15,100 15,400 15,000 15,510 238,854,000
10/02/2009 15,700 -0.70 ▼ -4.27 16,400 16,400 15,700 20,470 321,379,000
09/02/2009 16,400 0.10 ▲ 0.61 16,200 16,500 16,200 17,550 287,820,000
06/02/2009 16,300 -0.10 ▼ -0.61 15,800 16,400 15,800 21,970 358,111,000
05/02/2009 16,400 -0.80 ▼ -4.65 16,900 17,000 16,400 26,450 433,780,000
04/02/2009 17,200 -0.90 ▼ -4.97 18,100 18,200 17,200 18,960 326,112,000
03/02/2009 18,100 -0.90 ▼ -4.74 18,300 18,300 18,100 33,390 604,359,000
02/02/2009 19,000 -0.90 ▼ -4.52 19,000 19,200 19,000 22,630 429,970,000
23/01/2009 19,900 0.20 ▲ 1.02 19,600 19,900 19,600 6,250 124,375,000
22/01/2009 19,700 0.00 ■■ 0.00 19,700 19,800 19,600 10,620 209,214,000
21/01/2009 19,700 0.00 ■■ 0.00 19,700 19,800 19,500 19,400 382,180,000
20/01/2009 19,700 0.00 ■■ 0.00 19,400 19,700 19,400 17,610 346,917,000
19/01/2009 19,700 -0.30 ▼ -1.50 19,500 19,800 19,500 7,500 147,750,000
16/01/2009 20,000 0.30 ▲ 1.52 19,700 20,000 19,700 7,170 143,400,000
15/01/2009 19,700 0.20 ▲ 1.03 19,500 19,700 19,500 2,590 51,023,000
14/01/2009 19,500 -0.10 ▼ -0.51 19,300 19,800 19,300 22,210 433,095,000
13/01/2009 19,600 0.20 ▲ 1.03 19,500 19,600 19,400 10,830 212,268,000
12/01/2009 19,400 -0.10 ▼ -0.51 19,900 19,900 19,400 12,600 244,440,000
09/01/2009 19,500 -0.20 ▼ -1.02 20,000 20,000 19,500 20,490 399,555,000
08/01/2009 19,700 -0.70 ▼ -3.43 19,900 20,400 19,700 23,440 461,768,000
07/01/2009 20,400 0.00 ■■ 0.00 20,500 21,100 19,800 56,620 1,155,048,000
06/01/2009 20,400 0.70 ▲ 3.55 20,100 20,500 20,100 45,710 932,484,000
05/01/2009 19,700 0.40 ▲ 2.07 19,800 19,800 19,300 32,360 637,492,000
02/01/2009 19,300 -0.30 ▼ -1.53 19,600 19,600 19,200 36,270 700,011,000
31/12/2008 19,600 -0.10 ▼ -0.51 19,900 20,000 19,600 19,740 386,904,000
30/12/2008 19,700 0.10 ▲ 0.51 19,600 19,700 19,600 32,010 630,597,000
29/12/2008 19,600 -0.30 ▼ -1.51 19,600 20,200 19,400 30,370 595,252,000
26/12/2008 19,900 0.20 ▲ 1.02 19,000 20,200 18,800 83,050 1,652,695,000
25/12/2008 19,700 -0.30 ▼ -1.50 19,800 19,800 19,500 22,580 444,826,000
24/12/2008 20,000 -1.00 ▼ -4.76 20,100 20,500 20,000 13,920 278,400,000
23/12/2008 21,000 -0.40 ▼ -1.87 20,600 21,000 20,500 15,240 320,040,000
22/12/2008 21,400 1.00 ▲ 4.90 21,400 21,400 21,200 230,790 4,938,906,000
19/12/2008 20,400 0.90 ▲ 4.62 20,400 20,400 20,300 217,440 4,435,776,000
18/12/2008 19,500 -0.50 ▼ -2.50 19,100 20,000 19,000 54,140 1,055,730,000
17/12/2008 20,000 -1.00 ▼ -4.76 20,300 20,600 20,000 45,970 919,400,000
16/12/2008 21,000 0.00 ■■ 0.00 20,000 21,000 20,000 3,740 78,540,000
15/12/2008 21,000 0.50 ▲ 2.44 21,400 21,400 21,000 24,750 519,750,000
12/12/2008 20,500 0.70 ▲ 3.54 20,200 20,500 20,200 25,620 525,210,000
11/12/2008 19,800 -0.20 ▼ -1.00 19,900 19,900 19,600 10,780 213,444,000
10/12/2008 20,000 -1.00 ▼ -4.76 20,000 20,200 20,000 23,310 466,200,000
09/12/2008 21,000 -0.70 ▼ -3.23 22,400 22,400 20,900 24,190 507,990,000
08/12/2008 21,700 -1.00 ▼ -4.41 21,700 22,000 21,600 19,670 426,839,000
05/12/2008 22,700 -1.00 ▼ -4.22 23,700 23,700 22,600 18,290 415,183,000
04/12/2008 23,700 0.70 ▲ 3.04 23,700 23,700 23,000 32,230 763,851,000
03/12/2008 23,000 -1.00 ▼ -4.17 23,000 24,900 23,000 9,460 217,580,000
02/12/2008 24,000 -0.80 ▼ -3.23 24,000 24,000 24,000 26,200 628,800,000
01/12/2008 24,800 0.00 ■■ 0.00 25,000 25,000 24,800 550 13,640,000
28/11/2008 24,800 0.30 ▲ 1.22 24,600 24,800 24,500 50,100 1,242,480,000
27/11/2008 24,500 -1.20 ▼ -4.67 25,700 25,700 24,500 7,450 182,525,000
26/11/2008 25,700 -1.30 ▼ -4.81 27,000 27,000 25,700 21,500 552,550,000
25/11/2008 27,000 0.00 ■■ 0.00 27,900 27,900 27,000 3,460 93,420,000
24/11/2008 27,000 -1.00 ▼ -3.57 28,000 28,000 26,800 5,930 160,110,000
21/11/2008 28,000 0.00 ■■ 0.00 27,000 28,000 26,600 33,470 937,160,000
20/11/2008 28,000 -1.40 ▼ -4.76 28,300 28,400 28,000 9,260 259,280,000
19/11/2008 29,400 -0.10 ▼ -0.34 29,500 29,500 29,000 6,010 176,694,000
18/11/2008 29,500 0.00 ■■ 0.00 28,300 29,500 28,200 2,810 82,895,000
17/11/2008 29,500 0.50 ▲ 1.72 28,300 29,500 28,300 6,740 198,830,000
14/11/2008 29,000 -0.50 ▼ -1.69 29,500 29,700 29,000 9,600 278,400,000
13/11/2008 29,500 0.00 ■■ 0.00 28,200 29,500 28,200 3,950 116,525,000
12/11/2008 29,500 -0.20 ▼ -0.67 28,300 29,600 28,300 6,920 204,140,000
11/11/2008 29,700 -0.30 ▼ -1.00 29,900 30,100 29,200 15,770 468,369,000
10/11/2008 30,000 0.30 ▲ 1.01 30,700 30,700 30,000 5,720 171,600,000
07/11/2008 29,700 0.00 ■■ 0.00 28,300 29,700 28,300 4,840 143,748,000
06/11/2008 29,700 -1.30 ▼ -4.19 29,700 31,500 29,600 21,310 632,907,000
05/11/2008 31,000 1.40 ▲ 4.73 31,000 31,000 31,000 7,290 225,990,000
04/11/2008 29,600 1.40 ▲ 4.96 28,000 29,600 28,000 12,520 370,592,000
03/11/2008 28,200 -1.40 ▼ -4.73 28,200 28,500 28,200 24,470 690,054,000
31/10/2008 29,600 0.60 ▲ 2.07 30,000 30,000 29,600 8,770 259,592,000
30/10/2008 29,000 0.30 ▲ 1.05 27,400 29,800 27,400 14,820 429,780,000
29/10/2008 28,700 1.30 ▲ 4.74 28,700 28,700 27,500 19,280 553,336,000
28/10/2008 27,400 -1.40 ▼ -4.86 27,400 27,500 27,400 11,490 314,826,000
27/10/2008 28,800 -1.50 ▼ -4.95 28,800 28,800 28,800 6,450 185,760,000
24/10/2008 30,300 -1.50 ▼ -4.72 31,000 31,000 30,300 3,040 92,112,000
23/10/2008 31,800 -1.60 ▼ -4.79 31,900 31,900 31,800 20,240 643,632,000
22/10/2008 33,400 -0.40 ▼ -1.18 33,800 33,800 33,400 2,000 66,800,000
21/10/2008 33,800 0.00 ■■ 0.00 33,800 33,800 33,500 20,920 707,096,000
20/10/2008 33,800 -1.70 ▼ -4.79 35,400 35,400 33,800 2,240 75,712,000
17/10/2008 35,500 1.50 ▲ 4.41 32,600 35,500 32,600 14,470 513,685,000
16/10/2008 34,000 -1.00 ▼ -2.86 33,300 34,000 33,300 8,490 288,660,000
15/10/2008 35,000 1.40 ▲ 4.17 35,200 35,200 34,000 23,310 815,850,000
14/10/2008 33,600 1.60 ▲ 5.00 33,600 33,600 33,600 620 20,832,000
13/10/2008 32,000 -1.30 ▼ -3.90 34,700 34,700 32,000 3,370 107,840,000
10/10/2008 33,300 -1.70 ▼ -4.86 33,300 33,400 33,300 19,440 647,352,000
09/10/2008 35,000 0.00 ■■ 0.00 33,500 36,700 33,500 27,390 958,650,000
08/10/2008 35,000 -1.00 ▼ -2.78 34,200 36,000 34,200 17,950 628,250,000
07/10/2008 36,000 -1.80 ▼ -4.76 36,000 36,000 36,000 15,540 559,440,000
06/10/2008 37,800 -1.90 ▼ -4.79 39,000 39,000 37,800 22,830 862,974,000
03/10/2008 39,700 -0.90 ▼ -2.22 39,200 40,500 39,200 12,040 477,988,000
02/10/2008 40,600 1.60 ▲ 4.10 39,900 40,600 39,700 20,610 836,766,000
01/10/2008 39,000 -1.50 ▼ -3.70 39,000 41,000 39,000 75,580 2,947,620,000
30/09/2008 40,500 -2.10 ▼ -4.93 42,600 42,600 40,500 630 25,515,000
29/09/2008 42,600 2.00 ▲ 4.93 39,000 42,600 38,800 54,270 2,311,902,000
26/09/2008 40,600 1.80 ▲ 4.64 40,700 40,700 36,900 76,810 3,118,486,000
25/09/2008 38,800 1.80 ▲ 4.86 38,000 38,800 36,900 68,130 2,643,444,000
24/09/2008 37,000 0.00 ■■ 0.00 38,000 38,000 36,000 19,440 719,280,000
23/09/2008 37,000 1.50 ▲ 4.23 36,500 37,200 35,000 76,380 2,826,060,000
22/09/2008 35,500 1.60 ▲ 4.72 35,500 35,500 35,500 1,020 36,210,000
19/09/2008 33,900 1.60 ▲ 4.95 33,900 33,900 33,900 5,860 198,654,000
18/09/2008 32,300 -1.70 ▼ -5.00 32,300 32,300 32,300 33,540 1,083,342,000
17/09/2008 34,000 -1.70 ▼ -4.76 34,000 34,000 34,000 13,960 474,640,000
16/09/2008 35,700 -1.80 ▼ -4.80 36,500 36,900 35,700 12,590 449,463,000
15/09/2008 37,500 1.40 ▲ 3.88 37,900 37,900 36,500 36,100 1,353,750,000
12/09/2008 36,100 -1.90 ▼ -5.00 36,500 37,400 36,100 37,150 1,341,115,000
11/09/2008 38,000 -0.50 ▼ -1.30 38,500 38,600 38,000 82,200 3,123,600,000
10/09/2008 38,500 0.00 ■■ 0.00 38,500 39,000 38,100 134,760 5,188,260,000
09/09/2008 38,500 -1.50 ▼ -3.75 39,000 42,000 38,500 50,730 1,953,105,000
08/09/2008 40,000 -0.80 ▼ -1.96 38,800 40,000 38,800 94,930 3,797,200,000
05/09/2008 40,800 -1.80 ▼ -4.23 40,600 41,000 40,500 48,610 1,983,288,000
04/09/2008 42,600 -2.20 ▼ -4.91 42,600 44,200 42,600 29,670 1,263,942,000
03/09/2008 44,800 2.10 ▲ 4.92 44,800 44,800 44,600 59,010 2,643,648,000
29/08/2008 42,700 1.80 ▲ 4.40 40,900 42,700 40,000 83,510 3,565,877,000
28/08/2008 40,900 -2.10 ▼ -4.88 40,900 41,100 40,900 115,020 4,704,318,000
27/08/2008 43,000 0.10 ▲ 0.23 42,900 45,000 42,900 164,140 7,058,020,000
26/08/2008 42,900 2.00 ▲ 4.89 42,900 42,900 42,900 72,090 3,092,661,000
25/08/2008 40,900 1.90 ▲ 4.87 40,500 40,900 40,400 87,290 3,570,161,000
22/08/2008 39,000 -1.90 ▼ -4.65 41,500 41,500 39,000 120,140 4,685,460,000
21/08/2008 40,900 1.90 ▲ 4.87 38,300 40,900 38,300 76,930 3,146,437,000
20/08/2008 39,000 -2.00 ▼ -4.88 39,000 39,800 39,000 100,910 3,935,490,000
19/08/2008 41,000 -1.60 ▼ -3.76 42,000 44,000 41,000 87,260 3,577,660,000
18/08/2008 42,600 2.00 ▲ 4.93 42,600 42,600 42,000 183,090 7,799,634,000
15/08/2008 40,600 1.10 ▲ 2.78 40,600 40,600 40,600 50,990 2,070,194,000
14/08/2008 40,300 1.10 ▲ 2.81 40,300 40,300 40,300 28,110 1,132,833,000
13/08/2008 39,200 1.10 ▲ 2.89 39,200 39,200 38,500 110,800 4,343,360,000
12/08/2008 38,100 1.10 ▲ 2.97 38,100 38,100 37,100 111,420 4,245,102,000
11/08/2008 37,000 1.00 ▲ 2.78 37,000 37,000 37,000 41,300 1,528,100,000
08/08/2008 36,000 0.50 ▲ 1.41 36,000 36,000 35,100 24,220 871,920,000
07/08/2008 35,500 -1.00 ▼ -2.74 37,000 37,300 35,500 33,240 1,180,020,000
06/08/2008 36,500 -0.90 ▼ -2.41 36,400 38,300 36,400 51,580 1,882,670,000
05/08/2008 37,400 -1.10 ▼ -2.86 37,400 37,400 37,400 1,000 37,400,000
04/08/2008 38,500 -1.10 ▼ -2.78 38,500 38,500 38,500 4,270 164,395,000
01/08/2008 39,600 -0.40 ▼ -1.00 39,600 41,000 39,600 34,500 1,366,200,000
31/07/2008 40,000 -1.20 ▼ -2.91 40,000 41,200 40,000 80,550 3,222,000,000
30/07/2008 41,200 -1.20 ▼ -2.83 41,200 42,400 41,200 33,700 1,388,440,000
29/07/2008 42,400 1.20 ▲ 2.91 41,200 42,400 41,200 129,410 5,486,984,000
28/07/2008 41,200 -1.20 ▼ -2.83 41,200 43,500 41,200 81,230 3,346,676,000
25/07/2008 42,400 -1.30 ▼ -2.97 42,400 42,400 42,400 4,820 204,368,000
24/07/2008 43,700 -1.30 ▼ -2.89 43,700 44,800 43,700 77,690 3,395,053,000
23/07/2008 45,000 -1.30 ▼ -2.81 45,000 45,000 45,000 560 25,200,000
22/07/2008 46,300 -1.40 ▼ -2.94 46,300 46,300 46,300 320 14,816,000
21/07/2008 47,700 -1.40 ▼ -2.85 47,700 48,500 47,700 40,660 1,939,482,000
18/07/2008 49,100 1.40 ▲ 2.94 49,100 49,100 48,000 67,430 3,310,813,000
17/07/2008 47,700 1.30 ▲ 2.80 46,400 47,700 46,400 560 26,712,000
16/07/2008 46,400 1.30 ▲ 2.88 46,400 46,400 44,000 118,060 5,477,984,000
15/07/2008 45,100 1.30 ▲ 2.97 45,100 45,100 45,100 4,410 198,891,000
14/07/2008 43,800 1.20 ▲ 2.82 43,800 43,800 43,800 14,270 625,026,000
11/07/2008 42,600 1.20 ▲ 2.90 42,600 42,600 42,600 11,690 497,994,000
10/07/2008 41,400 1.20 ▲ 2.99 41,400 41,400 41,400 5,770 238,878,000
09/07/2008 40,200 1.10 ▲ 2.81 40,000 40,200 40,000 22,640 910,128,000
08/07/2008 39,100 1.10 ▲ 2.89 39,100 39,100 36,900 131,660 5,147,906,000
07/07/2008 38,000 0.60 ▲ 1.60 38,500 38,500 37,400 88,330 3,356,540,000
04/07/2008 37,400 1.00 ▲ 2.75 37,400 37,400 37,400 4,930 184,382,000
03/07/2008 36,400 1.00 ▲ 2.82 36,400 36,400 36,400 810 29,484,000
02/07/2008 35,400 1.00 ▲ 2.91 35,400 35,400 35,400 84,270 2,983,158,000
01/07/2008 34,400 1.00 ▲ 2.99 34,400 34,400 34,400 2,360 81,184,000
30/06/2008 33,400 0.90 ▲ 2.77 33,400 33,400 33,400 2,040 68,136,000
27/06/2008 32,500 0.90 ▲ 2.85 32,500 32,500 31,700 45,890 1,491,425,000
26/06/2008 31,600 0.90 ▲ 2.93 31,600 31,600 30,700 80,380 2,540,008,000
25/06/2008 30,700 0.80 ▲ 2.68 30,700 30,700 30,700 1,030 31,621,000
24/06/2008 29,900 0.80 ▲ 2.75 29,900 29,900 29,900 730 21,827,000
23/06/2008 29,100 0.80 ▲ 2.83 29,100 29,100 29,100 8,250 240,075,000
20/06/2008 28,300 -0.70 ▼ -2.41 28,200 29,000 28,200 25,800 730,140,000
19/06/2008 29,000 -0.80 ▼ -2.68 29,000 29,000 29,000 10,620 307,980,000
18/06/2008 29,800 0.00 ■■ 0.00 30,300 30,300 29,300 120,360 3,586,728,000
17/06/2008 29,800 0.50 ▲ 1.71 29,800 29,800 29,800 1,610 47,978,000
16/06/2008 29,300 0.50 ▲ 1.74 29,300 29,300 29,300 20 586,000
13/06/2008 28,800 0.50 ▲ 1.77 28,800 28,800 28,800 11,100 319,680,000
12/06/2008 28,300 0.50 ▲ 1.80 28,300 28,300 28,300 25,800 730,140,000
11/06/2008 27,800 0.50 ▲ 1.83 27,800 27,800 27,800 23,270 646,906,000
10/06/2008 27,300 -0.40 ▼ -1.44 27,200 27,500 27,200 55,940 1,527,162,000
09/06/2008 27,700 -0.50 ▼ -1.77 27,700 27,700 27,700 13,630 377,551,000
06/06/2008 28,200 -0.50 ▼ -1.74 28,200 28,200 28,200 8,590 242,238,000
05/06/2008 28,700 -0.50 ▼ -1.71 28,700 28,700 28,700 3,860 110,782,000
04/06/2008 29,200 -0.50 ▼ -1.68 29,200 29,200 29,200 7,370 215,204,000
03/06/2008 29,700 -0.60 ▼ -1.98 29,700 29,700 29,700 340 10,098,000
02/06/2008 30,300 -0.60 ▼ -1.94 30,300 30,300 30,300 620 18,786,000
30/05/2008 30,900 -0.60 ▼ -1.90 30,900 30,900 30,900 410 12,669,000
29/05/2008 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 0 0
28/05/2008 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 0 0
27/05/2008 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 0 0
26/05/2008 31,500 -0.60 ▼ -1.87 31,500 31,500 31,500 460 14,490,000
23/05/2008 32,100 -0.60 ▼ -1.83 32,100 32,100 32,100 3,370 108,177,000
22/05/2008 32,700 -0.60 ▼ -1.80 32,700 32,700 32,700 2,130 69,651,000
21/05/2008 33,300 -0.60 ▼ -1.77 33,300 33,300 33,300 6,000 199,800,000
20/05/2008 33,900 -0.60 ▼ -1.74 33,900 34,500 33,900 18,590 630,201,000
19/05/2008 34,500 -0.60 ▼ -1.71 34,500 34,800 34,400 17,440 601,680,000
16/05/2008 35,100 -0.70 ▼ -1.96 35,100 36,500 35,100 136,660 4,796,766,000
15/05/2008 35,800 -0.70 ▼ -1.92 35,800 35,800 35,800 1,250 44,750,000
14/05/2008 36,500 -0.70 ▼ -1.88 36,500 36,500 36,500 1,180 43,070,000
13/05/2008 37,200 -0.70 ▼ -1.85 37,200 37,200 37,200 3,730 138,756,000
12/05/2008 37,900 -0.70 ▼ -1.81 37,900 37,900 37,900 24,900 943,710,000
09/05/2008 38,600 -0.70 ▼ -1.78 39,300 39,300 38,600 43,640 1,684,504,000
08/05/2008 39,300 -0.40 ▼ -1.01 39,000 39,300 39,000 110,990 4,361,907,000
07/05/2008 39,700 -0.80 ▼ -1.98 41,300 41,300 39,700 87,800 3,485,660,000
06/05/2008 40,500 0.70 ▲ 1.76 40,500 40,500 40,500 10,530 426,465,000
05/05/2008 39,800 0.70 ▲ 1.79 39,800 39,800 39,800 24,110 959,578,000
29/04/2008 39,100 0.70 ▲ 1.82 39,100 39,100 39,100 11,370 444,567,000
28/04/2008 38,400 0.70 ▲ 1.86 38,400 38,400 38,400 610 23,424,000
25/04/2008 37,700 0.70 ▲ 1.89 37,700 37,700 37,700 9,540 359,658,000
24/04/2008 37,000 -0.10 ▼ -0.27 36,500 37,500 36,400 9,610 355,570,000
23/04/2008 37,100 -0.70 ▼ -1.85 37,100 37,100 37,100 11,330 420,343,000
22/04/2008 37,800 -0.70 ▼ -1.82 37,800 37,800 37,800 15,180 573,804,000
21/04/2008 38,500 -0.70 ▼ -1.79 38,500 38,600 38,500 17,330 667,205,000
18/04/2008 39,200 -0.80 ▼ -2.00 39,200 39,200 39,200 7,590 297,528,000
17/04/2008 40,000 0.50 ▲ 1.27 38,800 40,000 38,800 22,110 884,400,000
16/04/2008 39,500 -0.80 ▼ -1.99 39,500 39,500 39,500 6,510 257,145,000
11/04/2008 40,300 -0.80 ▼ -1.95 40,300 40,300 40,300 7,210 290,563,000
10/04/2008 41,100 -0.80 ▼ -1.91 41,100 41,100 41,100 1,870 76,857,000
09/04/2008 41,900 -0.10 ▼ -0.24 41,500 42,000 41,200 20,510 859,369,000
08/04/2008 42,000 0.00 ■■ 0.00 42,800 42,800 41,200 28,380 1,191,960,000
07/04/2008 42,000 0.80 ▲ 1.94 42,000 42,000 42,000 20 840,000
04/04/2008 41,200 0.40 ▲ 0.98 41,200 41,200 41,200 20 824,000
03/04/2008 40,800 0.40 ▲ 0.99 40,800 40,800 40,800 380 15,504,000
02/04/2008 40,400 0.40 ▲ 1.00 40,400 40,400 40,400 3,100 125,240,000
01/04/2008 40,900 0.40 ▲ 0.99 40,900 40,900 40,900 1,140 46,626,000
31/03/2008 40,500 0.40 ▲ 1.00 40,500 40,500 40,500 1,660 67,230,000
28/03/2008 40,100 0.30 ▲ 0.75 40,100 40,100 40,100 450 18,045,000
27/03/2008 39,800 0.30 ▲ 0.76 39,800 39,800 39,800 18,240 725,952,000
26/03/2008 39,500 1.80 ▲ 4.77 37,500 39,500 36,500 30,100 1,188,950,000
25/03/2008 37,700 -1.90 ▼ -4.80 37,700 37,700 37,700 12,350 465,595,000
24/03/2008 39,600 -2.00 ▼ -4.81 39,600 39,600 39,600 13,200 522,720,000
21/03/2008 41,600 -2.10 ▼ -4.81 41,600 41,700 41,600 26,290 1,093,664,000
20/03/2008 43,700 -2.30 ▼ -5.00 45,100 46,000 43,700 17,590 768,683,000
19/03/2008 46,000 -1.00 ▼ -2.13 44,700 47,000 44,700 45,910 2,111,860,000
18/03/2008 47,000 -2.40 ▼ -4.86 47,000 47,000 47,000 1,620 76,140,000
17/03/2008 49,400 -2.60 ▼ -5.00 49,400 50,000 49,400 32,270 1,594,138,000
14/03/2008 52,000 0.00 ■■ 0.00 49,900 52,000 49,900 2,520 131,040,000
13/03/2008 52,000 0.00 ■■ 0.00 54,000 54,000 52,000 13,200 686,400,000
12/03/2008 52,000 0.50 ▲ 0.97 52,000 53,000 52,000 10,370 539,240,000
11/03/2008 51,500 -2.50 ▼ -4.63 51,500 52,000 51,500 17,490 900,735,000
10/03/2008 54,000 -2.50 ▼ -4.42 59,000 59,000 54,000 26,010 1,404,540,000
07/03/2008 56,500 2.50 ▲ 4.63 56,500 56,500 56,500 76,170 4,303,605,000
06/03/2008 54,000 2.50 ▲ 4.85 54,000 54,000 54,000 21,700 1,171,800,000
05/03/2008 51,500 -2.50 ▼ -4.63 51,500 51,500 51,500 23,040 1,186,560,000
04/03/2008 54,000 -2.50 ▼ -4.42 54,500 54,500 54,000 15,260 824,040,000
03/03/2008 56,500 -2.50 ▼ -4.24 56,500 57,000 56,500 23,250 1,313,625,000
29/02/2008 59,000 -3.00 ▼ -4.84 60,500 60,500 59,000 33,920 2,001,280,000
28/02/2008 62,000 -3.00 ▼ -4.62 65,000 65,000 62,000 16,920 1,049,040,000
27/02/2008 65,000 -1.00 ▼ -1.52 64,000 67,500 64,000 9,720 631,800,000
26/02/2008 66,000 -3.00 ▼ -4.35 69,000 69,000 66,000 10,330 681,780,000
25/02/2008 69,000 3.00 ▲ 4.55 69,000 69,000 69,000 14,860 1,025,340,000
22/02/2008 66,000 -3.00 ▼ -4.35 66,000 66,000 66,000 19,670 1,298,220,000
21/02/2008 69,000 -3.50 ▼ -4.83 69,000 69,500 69,000 6,460 445,740,000
20/02/2008 72,500 -3.50 ▼ -4.61 74,000 75,000 72,500 35,690 2,587,525,000
19/02/2008 76,000 -1.00 ▼ -1.30 74,000 76,000 74,000 10,960 832,960,000
18/02/2008 77,000 -3.00 ▼ -3.75 76,000 78,000 76,000 14,870 1,144,990,000
15/02/2008 80,000 2.50 ▲ 3.23 80,000 80,000 78,500 39,610 3,168,800,000
14/02/2008 77,500 3.50 ▲ 4.73 74,000 77,500 74,000 29,040 2,250,600,000
13/02/2008 74,000 -3.00 ▼ -3.90 77,000 77,000 74,000 4,160 307,840,000
12/02/2008 77,000 0.00 ■■ 0.00 79,500 79,500 77,000 8,510 655,270,000
01/02/2008 77,000 1.00 ▲ 1.32 79,000 79,000 76,000 19,370 1,491,490,000
31/01/2008 76,000 -1.50 ▼ -1.94 74,000 76,000 74,000 38,060 2,892,560,000
30/01/2008 77,500 3.50 ▲ 4.73 77,000 77,500 76,000 29,160 2,259,900,000
29/01/2008 74,000 3.50 ▲ 4.96 70,000 74,000 70,000 25,680 1,900,320,000
28/01/2008 70,500 -1.50 ▼ -2.08 71,000 71,000 70,500 4,330 305,265,000
25/01/2008 72,000 0.00 ■■ 0.00 69,000 72,000 69,000 9,990 719,280,000
24/01/2008 72,000 -1.00 ▼ -1.37 71,000 75,500 71,000 10,540 758,880,000
23/01/2008 73,000 -2.00 ▼ -2.67 73,500 73,500 72,000 12,140 886,220,000
22/01/2008 75,000 -3.00 ▼ -3.85 75,500 76,000 75,000 10,740 805,500,000
21/01/2008 78,000 -2.00 ▼ -2.50 76,500 78,000 76,500 11,770 918,060,000
18/01/2008 80,000 0.50 ▲ 0.63 80,000 80,000 79,000 18,620 1,489,600,000
17/01/2008 79,500 -0.50 ▼ -0.62 82,000 83,000 79,000 8,720 693,240,000
16/01/2008 80,000 3.50 ▲ 4.58 76,000 80,000 76,000 17,580 1,406,400,000
15/01/2008 76,500 -4.00 ▼ -4.97 77,000 77,000 76,500 20,010 1,530,765,000
14/01/2008 80,500 -3.00 ▼ -3.59 80,500 81,000 80,500 6,940 558,670,000
11/01/2008 83,500 0.50 ▲ 0.60 85,000 85,000 82,000 10,680 891,780,000
10/01/2008 83,000 -2.00 ▼ -2.35 81,000 83,000 81,000 13,840 1,148,720,000
09/01/2008 85,000 -4.00 ▼ -4.49 87,000 87,000 85,000 8,510 723,350,000
08/01/2008 89,000 1.00 ▲ 1.14 88,000 90,000 88,000 10,160 904,240,000
07/01/2008 88,000 -4.50 ▼ -4.86 91,000 91,000 88,000 6,890 606,320,000
04/01/2008 92,500 -1.50 ▼ -1.60 93,000 93,000 92,500 650 60,125,000
03/01/2008 94,000 0.00 ■■ 0.00 94,000 94,000 94,000 670 62,980,000
02/01/2008 94,000 -4.00 ▼ -4.08 94,000 95,000 94,000 630 59,220,000
28/12/2007 98,000 3.50 ▲ 3.70 94,500 98,000 93,000 13,420 1,315,160,000
27/12/2007 94,500 0.50 ▲ 0.53 92,000 94,500 92,000 6,370 601,965,000
26/12/2007 94,000 -2.00 ▼ -2.08 96,000 96,000 93,000 12,250 1,151,500,000
25/12/2007 96,000 3.00 ▲ 3.23 91,500 96,000 91,500 3,130 300,480,000
24/12/2007 93,000 -1.00 ▼ -1.06 91,500 93,000 91,500 6,500 604,500,000
21/12/2007 94,000 3.00 ▲ 3.30 93,500 94,000 92,500 19,450 1,828,300,000
20/12/2007 91,000 -3.00 ▼ -3.19 93,500 93,500 91,000 900 81,900,000
19/12/2007 94,000 2.00 ▲ 2.17 92,000 94,000 92,000 3,390 318,660,000
18/12/2007 92,000 0.00 ■■ 0.00 92,000 92,500 91,000 12,370 1,138,040,000
17/12/2007 92,000 0.00 ■■ 0.00 94,000 94,000 92,000 220 20,240,000
14/12/2007 92,000 -2.00 ▼ -2.13 92,000 92,500 92,000 3,520 323,840,000
13/12/2007 94,000 -1.00 ▼ -1.05 93,500 94,000 93,500 3,950 371,300,000
12/12/2007 95,000 2.00 ▲ 2.15 94,000 96,000 94,000 10,600 1,007,000,000
11/12/2007 93,000 -1.50 ▼ -1.59 94,500 95,500 93,000 4,450 413,850,000
10/12/2007 94,500 -2.50 ▼ -2.58 95,000 97,000 94,500 23,330 2,204,685,000
07/12/2007 97,000 1.00 ▲ 1.04 95,000 98,000 95,000 4,750 460,750,000
06/12/2007 96,000 -1.00 ▼ -1.03 95,000 96,000 95,000 3,310 317,760,000
05/12/2007 97,000 -2.00 ▼ -2.02 98,000 98,000 96,500 5,440 527,680,000
04/12/2007 99,000 3.00 ▲ 3.12 98,000 99,000 97,000 23,470 2,323,530,000
03/12/2007 96,000 0.00 ■■ 0.00 96,000 96,500 96,000 17,610 1,690,560,000
30/11/2007 96,000 1.00 ▲ 1.05 95,000 96,000 94,000 8,960 860,160,000
29/11/2007 95,000 -1.00 ▼ -1.04 96,000 96,000 95,000 4,900 465,500,000
28/11/2007 96,000 0.00 ■■ 0.00 94,000 96,000 94,000 3,360 322,560,000
27/11/2007 96,000 0.00 ■■ 0.00 98,000 98,000 95,000 14,980 1,438,080,000
26/11/2007 96,000 3.00 ▲ 3.23 94,500 96,000 94,000 15,350 1,473,600,000
23/11/2007 93,000 0.50 ▲ 0.54 92,000 93,000 92,000 12,990 1,208,070,000
22/11/2007 92,500 1.00 ▲ 1.09 93,500 93,500 92,000 19,690 1,821,325,000
21/11/2007 91,500 -2.50 ▼ -2.66 92,000 92,000 91,000 18,800 1,720,200,000
20/11/2007 94,000 0.00 ■■ 0.00 94,000 95,000 94,000 9,570 899,580,000
19/11/2007 94,000 -0.50 ▼ -0.53 94,000 94,500 93,500 10,320 970,080,000
16/11/2007 94,500 -0.50 ▼ -0.53 91,000 95,000 91,000 7,530 711,585,000
15/11/2007 95,000 -3.00 ▼ -3.06 98,000 98,000 94,000 10,180 967,100,000
14/11/2007 98,000 4.50 ▲ 4.81 97,000 98,000 95,000 24,350 2,386,300,000
13/11/2007 93,500 -1.00 ▼ -1.06 96,500 96,500 93,000 22,030 2,059,805,000
12/11/2007 94,500 -4.50 ▼ -4.55 100,000 100,000 94,500 8,980 848,610,000
09/11/2007 99,000 -3.00 ▼ -2.94 99,000 99,500 99,000 21,600 2,138,400,000
08/11/2007 102,000 0.00 ■■ 0.00 100,000 102,000 100,000 12,580 1,283,160,000
07/11/2007 102,000 2.00 ▲ 2.00 102,000 102,000 100,000 27,310 2,785,620,000
06/11/2007 100,000 -5.00 ▼ -4.76 101,000 106,000 100,000 90,130 9,013,000,000
05/11/2007 105,000 -5.00 ▼ -4.55 105,000 106,000 105,000 64,010 6,721,050,000
02/11/2007 110,000 1.00 ▲ 0.92 110,000 110,000 109,000 21,620 2,378,200,000
01/11/2007 109,000 0.00 ■■ 0.00 107,000 112,000 107,000 21,270 2,318,430,000
31/10/2007 109,000 -3.00 ▼ -2.68 112,000 112,000 109,000 10,640 1,159,760,000
30/10/2007 112,000 0.00 ■■ 0.00 112,000 112,000 110,000 30,900 3,460,800,000
29/10/2007 112,000 -2.00 ▼ -1.75 112,000 113,000 111,000 17,180 1,924,160,000
26/10/2007 114,000 2.00 ▲ 1.79 116,000 116,000 113,000 60,590 6,907,260,000
25/10/2007 112,000 5.00 ▲ 4.67 112,000 112,000 110,000 77,480 8,677,760,000
24/10/2007 107,000 1.00 ▲ 0.94 106,000 108,000 106,000 5,710 610,970,000
23/10/2007 106,000 -2.00 ▼ -1.85 108,000 108,000 104,000 13,030 1,381,180,000
22/10/2007 108,000 0.00 ■■ 0.00 110,000 110,000 107,000 13,350 1,441,800,000
19/10/2007 108,000 -2.00 ▼ -1.82 110,000 110,000 105,000 11,640 1,257,120,000
18/10/2007 110,000 4.00 ▲ 3.77 104,000 110,000 104,000 50,110 5,512,100,000
17/10/2007 106,000 -3.00 ▼ -2.75 108,000 108,000 106,000 19,370 2,053,220,000
16/10/2007 109,000 -1.00 ▼ -0.91 108,000 110,000 108,000 16,040 1,748,360,000
15/10/2007 110,000 -1.00 ▼ -0.90 112,000 112,000 106,000 19,250 2,117,500,000
12/10/2007 111,000 1.00 ▲ 0.91 110,000 112,000 110,000 21,230 2,356,530,000
11/10/2007 110,000 2.00 ▲ 1.85 113,000 113,000 110,000 69,210 7,613,100,000
10/10/2007 108,000 5.00 ▲ 4.85 108,000 108,000 108,000 10,150 1,096,200,000
09/10/2007 121,000 -2.00 ▼ -1.63 122,000 123,000 121,000 34,920 4,225,320,000
08/10/2007 123,000 1.00 ▲ 0.82 122,000 123,000 122,000 54,220 6,669,060,000
05/10/2007 122,000 -1.00 ▼ -0.81 124,000 124,000 122,000 43,340 5,287,480,000
04/10/2007 123,000 1.00 ▲ 0.82 122,000 125,000 122,000 113,420 13,950,660,000
03/10/2007 122,000 -2.00 ▼ -1.61 120,000 123,000 120,000 29,940 3,652,680,000
02/10/2007 124,000 -3.00 ▼ -2.36 122,000 124,000 121,000 67,040 8,312,960,000
01/10/2007 127,000 1.00 ▲ 0.79 128,000 128,000 126,000 92,040 11,689,080,000
28/09/2007 126,000 3.00 ▲ 2.44 122,000 126,000 120,000 66,130 8,332,380,000
27/09/2007 123,000 3.00 ▲ 2.50 124,000 125,000 122,000 81,670 10,045,410,000
26/09/2007 120,000 2.00 ▲ 1.69 123,000 123,000 118,000 101,830 12,219,600,000
25/09/2007 118,000 5.00 ▲ 4.42 118,000 118,000 118,000 62,390 7,362,020,000
24/09/2007 113,000 2.00 ▲ 1.80 113,000 113,000 112,000 52,270 5,906,510,000
21/09/2007 111,000 0.00 ■■ 0.00 112,000 113,000 110,000 44,580 4,948,380,000
20/09/2007 111,000 2.00 ▲ 1.83 110,000 112,000 110,000 74,010 8,215,110,000
19/09/2007 109,000 0.00 ■■ 0.00 110,000 110,000 109,000 13,150 1,433,350,000
18/09/2007 109,000 1.00 ▲ 0.93 108,000 109,000 108,000 5,900 643,100,000
17/09/2007 108,000 0.00 ■■ 0.00 108,000 109,000 108,000 24,280 2,622,240,000
14/09/2007 108,000 -1.00 ▼ -0.92 110,000 110,000 108,000 6,920 747,360,000
13/09/2007 109,000 -1.00 ▼ -0.91 109,000 109,000 109,000 8,350 910,150,000
12/09/2007 110,000 0.00 ■■ 0.00 111,000 111,000 110,000 4,500 495,000,000
11/09/2007 110,000 -1.00 ▼ -0.90 110,000 110,000 110,000 10,970 1,206,700,000
10/09/2007 111,000 0.00 ■■ 0.00 111,000 111,000 110,000 13,180 1,462,980,000
07/09/2007 111,000 0.00 ■■ 0.00 111,000 111,000 110,000 5,650 627,150,000
06/09/2007 111,000 0.00 ■■ 0.00 111,000 112,000 111,000 13,990 1,552,890,000
05/09/2007 111,000 -1.00 ▼ -0.89 112,000 112,000 111,000 11,300 1,254,300,000
04/09/2007 112,000 0.00 ■■ 0.00 113,000 113,000 112,000 3,050 341,600,000
31/08/2007 112,000 1.00 ▲ 0.90 111,000 112,000 111,000 7,210 807,520,000
30/08/2007 111,000 0.00 ■■ 0.00 111,000 111,000 110,000 17,810 1,976,910,000
29/08/2007 111,000 -1.00 ▼ -0.89 111,000 111,000 111,000 16,410 1,821,510,000
28/08/2007 112,000 0.00 ■■ 0.00 112,000 113,000 111,000 109,350 12,247,200,000
27/08/2007 112,000 -1.00 ▼ -0.88 113,000 113,000 110,000 10,320 1,155,840,000
24/08/2007 113,000 5.00 ▲ 4.63 108,000 113,000 108,000 93,670 10,584,710,000
23/08/2007 108,000 -2.00 ▼ -1.82 110,000 110,000 107,000 4,880 527,040,000
22/08/2007 110,000 0.00 ■■ 0.00 110,000 110,000 110,000 11,860 1,304,600,000
21/08/2007 110,000 0.00 ■■ 0.00 110,000 111,000 110,000 11,360 1,249,600,000
20/08/2007 110,000 0.00 ■■ 0.00 112,000 112,000 110,000 1,980 217,800,000
17/08/2007 110,000 -2.00 ▼ -1.79 110,000 111,000 110,000 8,690 955,900,000
16/08/2007 112,000 -1.00 ▼ -0.88 112,000 112,000 110,000 4,740 530,880,000
15/08/2007 113,000 0.00 ■■ 0.00 113,000 113,000 110,000 6,620 748,060,000
14/08/2007 113,000 3.00 ▲ 2.73 110,000 113,000 110,000 2,370 267,810,000
13/08/2007 110,000 -5.00 ▼ -4.35 112,000 112,000 110,000 9,000 990,000,000
10/08/2007 115,000 5.00 ▲ 4.55 115,000 115,000 111,000 67,880 7,806,200,000
09/08/2007 110,000 5.00 ▲ 4.76 109,000 110,000 109,000 33,350 3,668,500,000
08/08/2007 105,000 0.00 ■■ 0.00 103,000 105,000 103,000 7,010 736,050,000
07/08/2007 105,000 3.00 ▲ 2.94 103,000 105,000 103,000 3,950 414,750,000
06/08/2007 102,000 -2.00 ▼ -1.92 105,000 105,000 101,000 3,110 317,220,000
03/08/2007 104,000 -5.00 ▼ -4.59 104,000 104,000 104,000 9,330 970,320,000
02/08/2007 109,000 2.00 ▲ 1.87 110,000 110,000 108,000 5,920 645,280,000
01/08/2007 107,000 2.00 ▲ 1.90 101,000 108,000 101,000 19,660 2,103,620,000
31/07/2007 105,000 -5.00 ▼ -4.55 105,000 105,000 105,000 17,200 1,806,000,000
30/07/2007 110,000 -5.00 ▼ -4.35 110,000 110,000 110,000 25,110 2,762,100,000
27/07/2007 115,000 -3.00 ▼ -2.54 115,000 115,000 115,000 6,770 778,550,000
26/07/2007 118,000 -4.00 ▼ -3.28 120,000 120,000 118,000 26,920 3,176,560,000
25/07/2007 122,000 0.00 ■■ 0.00 122,000 122,000 122,000 30,540 3,725,880,000
24/07/2007 122,000 5.00 ▲ 4.27 121,000 122,000 121,000 100,660 12,280,520,000
23/07/2007 117,000 5.00 ▲ 4.46 114,000 117,000 112,000 13,860 1,621,620,000
20/07/2007 112,000 0.00 ■■ 0.00 113,000 113,000 112,000 4,920 551,040,000
19/07/2007 112,000 -1.00 ▼ -0.88 113,000 113,000 112,000 6,450 722,400,000
18/07/2007 113,000 -1.00 ▼ -0.88 114,000 114,000 113,000 2,100 237,300,000
17/07/2007 114,000 1.00 ▲ 0.88 113,000 114,000 113,000 4,790 546,060,000
16/07/2007 113,000 -2.00 ▼ -1.74 115,000 115,000 113,000 8,110 916,430,000
13/07/2007 115,000 0.00 ■■ 0.00 115,000 115,000 115,000 2,380 273,700,000
12/07/2007 115,000 -2.00 ▼ -1.71 117,000 117,000 115,000 3,700 425,500,000
11/07/2007 117,000 1.00 ▲ 0.86 117,000 117,000 117,000 18,130 2,121,210,000
10/07/2007 116,000 1.00 ▲ 0.87 115,000 116,000 115,000 10,480 1,215,680,000
09/07/2007 115,000 0.00 ■■ 0.00 115,000 115,000 114,000 3,200 368,000,000
06/07/2007 115,000 0.00 ■■ 0.00 114,000 115,000 114,000 4,700 540,500,000
05/07/2007 115,000 -1.00 ▼ -0.86 118,000 117,000 114,000 6,450 741,750,000
04/07/2007 116,000 4.00 ▲ 3.57 114,000 116,000 114,000 7,280 844,480,000
03/07/2007 112,000 -4.00 ▼ -3.45 112,000 114,000 112,000 6,990 782,880,000
02/07/2007 116,000 -4.00 ▼ -3.33 116,000 116,000 116,000 4,950 574,200,000
29/06/2007 120,000 0.00 ■■ 0.00 120,000 120,000 120,000 3,150 378,000,000
28/06/2007 120,000 -3.00 ▼ -2.44 122,000 122,000 120,000 3,300 396,000,000
27/06/2007 123,000 2.00 ▲ 1.65 123,000 123,000 123,000 10,510 1,292,730,000
26/06/2007 121,000 1.00 ▲ 0.83 126,000 126,000 121,000 17,880 2,163,480,000
25/06/2007 120,000 0.00 ■■ 0.00 120,000 120,000 120,000 7,660 919,200,000
22/06/2007 120,000 -1.00 ▼ -0.83 120,000 121,000 119,000 17,980 2,157,600,000
21/06/2007 121,000 -2.00 ▼ -1.63 124,000 124,000 121,000 4,200 508,200,000
20/06/2007 123,000 0.00 ■■ 0.00 123,000 123,000 123,000 10,000 1,230,000,000
19/06/2007 123,000 -1.00 ▼ -0.81 0 124,000 123,000 8,100 996,300,000
18/06/2007 124,000 -1.00 ▼ -0.80 125,000 125,000 124,000 69,190 8,579,560,000
15/06/2007 125,000 0.00 ■■ 0.00 125,000 125,000 122,000 42,980 5,372,500,000
14/06/2007 125,000 0.00 ■■ 0.00 125,000 125,000 124,000 36,330 4,541,250,000
13/06/2007 125,000 1.00 ▲ 0.81 124,000 125,000 124,000 37,680 4,710,000,000
12/06/2007 124,000 0.00 ■■ 0.00 120,000 124,000 120,000 54,920 6,810,080,000
11/06/2007 124,000 -1.00 ▼ -0.80 125,000 125,000 123,000 9,150 1,134,600,000
08/06/2007 125,000 0.00 ■■ 0.00 124,000 125,000 123,000 57,350 7,168,750,000
07/06/2007 125,000 -1.00 ▼ -0.79 124,000 126,000 124,000 16,160 2,020,000,000
06/06/2007 126,000 0.00 ■■ 0.00 123,000 126,000 123,000 31,130 3,922,380,000
05/06/2007 126,000 1.00 ▲ 0.80 126,000 126,000 126,000 21,010 2,647,260,000
04/06/2007 125,000 -1.00 ▼ -0.79 126,000 126,000 125,000 6,230 778,750,000
01/06/2007 126,000 -1.00 ▼ -0.79 126,000 126,000 126,000 32,920 4,147,920,000
31/05/2007 127,000 0.00 ■■ 0.00 127,000 127,000 127,000 21,960 2,788,920,000
30/05/2007 127,000 -3.00 ▼ -2.31 126,000 127,000 126,000 26,740 3,395,980,000
29/05/2007 130,000 0.00 ■■ 0.00 130,000 130,000 130,000 53,630 6,971,900,000
28/05/2007 130,000 -3.00 ▼ -2.26 130,000 130,000 130,000 27,080 3,520,400,000
25/05/2007 133,000 4.00 ▲ 3.10 133,000 133,000 130,000 36,880 4,905,040,000
24/05/2007 129,000 -3.00 ▼ -2.27 129,000 130,000 129,000 18,630 2,403,270,000
23/05/2007 132,000 -1.00 ▼ -0.75 134,000 133,000 132,000 45,220 5,969,040,000
22/05/2007 133,000 1.00 ▲ 0.76 132,000 135,000 132,000 47,080 6,261,640,000
21/05/2007 132,000 0.00 ■■ 0.00 130,000 132,000 130,000 22,780 3,006,960,000
18/05/2007 132,000 0.00 ■■ 0.00 132,000 132,000 132,000 31,590 4,169,880,000
17/05/2007 132,000 4.00 ▲ 3.12 130,000 132,000 130,000 101,050 13,338,600,000
16/05/2007 128,000 -1.00 ▼ -0.78 129,000 129,000 127,000 15,280 1,955,840,000
15/05/2007 129,000 0.00 ■■ 0.00 129,000 129,000 129,000 17,500 2,257,500,000
14/05/2007 129,000 0.00 ■■ 0.00 129,000 129,000 129,000 20,570 2,653,530,000
11/05/2007 129,000 3.00 ▲ 2.38 127,000 129,000 127,000 25,490 3,288,210,000
10/05/2007 126,000 -3.00 ▼ -2.33 126,000 129,000 126,000 8,160 1,028,160,000
09/05/2007 129,000 -4.00 ▼ -3.01 132,000 132,000 129,000 30,540 3,939,660,000
08/05/2007 133,000 -2.00 ▼ -1.48 135,000 135,000 133,000 41,980 5,583,340,000
07/05/2007 135,000 6.00 ▲ 4.65 123,000 135,000 123,000 154,750 20,891,250,000
04/05/2007 129,000 3.00 ▲ 2.38 129,000 129,000 129,000 32,000 4,128,000,000
03/05/2007 126,000 -4.00 ▼ -3.08 130,000 130,000 126,000 9,470 1,193,220,000
02/05/2007 130,000 4.00 ▲ 3.17 126,000 130,000 126,000 47,120 6,125,600,000
25/04/2007 126,000 6.00 ▲ 5.00 120,000 126,000 120,000 48,020 6,050,520,000
24/04/2007 120,000 1.00 ▲ 0.84 120,000 120,000 114,000 14,720 1,766,400,000
23/04/2007 119,000 -3.00 ▼ -2.46 120,000 120,000 119,000 13,760 1,637,440,000
20/04/2007 122,000 0.00 ■■ 0.00 118,000 125,000 118,000 41,490 5,061,780,000
19/04/2007 122,000 -1.00 ▼ -0.81 125,000 125,000 122,000 7,050 860,100,000
18/04/2007 123,000 5.00 ▲ 4.24 123,000 123,000 123,000 9,770 1,201,710,000
17/04/2007 118,000 1.00 ▲ 0.85 117,000 118,000 117,000 42,740 5,043,320,000
16/04/2007 117,000 -6.00 ▼ -4.88 120,000 120,000 117,000 15,110 1,767,870,000
13/04/2007 123,000 3.00 ▲ 2.50 122,000 123,000 122,000 85,240 10,484,520,000
12/04/2007 120,000 -4.00 ▼ -3.23 118,000 120,000 118,000 12,500 1,500,000,000
11/04/2007 124,000 0.00 ■■ 0.00 125,000 125,000 123,000 11,570 1,434,680,000
10/04/2007 124,000 -3.00 ▼ -2.36 126,000 126,000 124,000 10,430 1,293,320,000
09/04/2007 127,000 -1.00 ▼ -0.78 128,000 128,000 127,000 7,410 941,070,000
06/04/2007 128,000 2.00 ▲ 1.59 126,000 128,000 126,000 101,290 12,965,120,000
05/04/2007 126,000 -3.00 ▼ -2.33 129,000 129,000 126,000 7,210 908,460,000
04/04/2007 129,000 1.00 ▲ 0.78 128,000 129,000 128,000 61,620 7,948,980,000
03/04/2007 128,000 0.00 ■■ 0.00 130,000 130,000 128,000 101,520 12,994,560,000
02/04/2007 128,000 6.00 ▲ 4.92 128,000 128,000 128,000 120,010 15,361,280,000
30/03/2007 122,000 3.00 ▲ 2.52 123,000 124,000 122,000 124,730 15,217,060,000
29/03/2007 119,000 5.00 ▲ 4.39 119,000 119,000 119,000 70,210 8,354,990,000
28/03/2007 114,000 -6.00 ▼ -5.00 114,000 114,000 114,000 38,250 4,360,500,000
27/03/2007 120,000 -6.20 ▼ -4.91 123,000 123,000 120,000 62,920 7,550,400,000
26/03/2007 127,000 -6.00 ▼ -4.51 128,000 128,000 127,000 15,980 2,029,460,000
23/03/2007 133,000 -2.00 ▼ -1.48 135,000 135,000 133,000 126,060 16,765,980,000
22/03/2007 135,000 5.00 ▲ 3.85 135,000 136,000 135,000 185,230 25,006,050,000
21/03/2007 130,000 -2.00 ▼ -1.52 130,000 130,000 127,000 46,750 6,077,500,000
20/03/2007 132,000 -5.00 ▼ -3.65 135,000 137,000 132,000 67,270 8,879,640,000
19/03/2007 137,000 5.00 ▲ 3.79 138,000 138,000 137,000 119,910 16,427,670,000
16/03/2007 132,000 6.00 ▲ 4.76 130,000 132,000 130,000 31,460 4,152,720,000
15/03/2007 126,000 -6.00 ▼ -4.55 126,000 126,000 126,000 32,810 4,134,060,000
14/03/2007 132,000 -4.00 ▼ -2.94 132,000 136,000 132,000 68,400 9,028,800,000
13/03/2007 136,000 4.00 ▲ 3.03 136,000 136,000 136,000 86,680 11,788,480,000
12/03/2007 132,000 2.00 ▲ 1.54 136,000 136,000 131,000 85,020 11,222,640,000
09/03/2007 130,000 0.00 ■■ 0.00 130,000 130,000 130,000 51,510 6,696,300,000
08/03/2007 130,000 4.00 ▲ 3.17 130,000 130,000 129,000 46,620 6,060,600,000
07/03/2007 126,000 -3.00 ▼ -2.33 123,000 126,000 123,000 32,860 4,140,360,000
06/03/2007 129,000 -1.00 ▼ -0.77 129,000 130,000 129,000 47,230 6,092,670,000
05/03/2007 130,000 3.00 ▲ 2.36 130,000 130,000 129,000 47,120 6,125,600,000
02/03/2007 127,000 -2.00 ▼ -1.55 129,000 129,000 127,000 20,990 2,665,730,000
01/03/2007 129,000 0.00 ■■ 0.00 129,000 129,000 125,000 30,030 3,873,870,000
28/02/2007 129,000 -6.00 ▼ -4.44 129,000 141,000 129,000 81,550 10,519,950,000
27/02/2007 135,000 6.00 ▲ 4.65 135,000 135,000 135,000 44,420 5,996,700,000
26/02/2007 129,000 6.00 ▲ 4.88 129,000 129,000 129,000 62,050 8,004,450,000
15/02/2007 123,000 0.00 ■■ 0.00 123,000 127,000 123,000 61,440 7,557,120,000
14/02/2007 123,000 -2.00 ▼ -1.60 123,000 125,000 123,000 55,280 6,799,440,000
13/02/2007 125,000 3.00 ▲ 2.46 125,000 125,000 122,000 62,320 7,790,000,000
12/02/2007 122,000 3.00 ▲ 2.52 122,000 122,000 122,000 63,120 7,700,640,000
09/02/2007 119,000 -6.00 ▼ -4.80 119,000 119,000 119,000 23,520 2,798,880,000
08/02/2007 125,000 -1.00 ▼ -0.79 125,000 132,000 125,000 113,510 14,188,750,000
07/02/2007 126,000 6.00 ▲ 5.00 126,000 126,000 126,000 119,990 15,118,740,000
06/02/2007 120,000 3.00 ▲ 2.56 120,000 122,000 120,000 167,150 20,058,000,000
05/02/2007 117,000 5.00 ▲ 4.46 117,000 117,000 117,000 122,690 14,354,730,000
02/02/2007 112,000 0.00 ■■ 0.00 112,000 112,000 112,000 37,740 4,226,880,000
01/02/2007 112,000 0.00 ■■ 0.00 112,000 112,000 112,000 33,630 3,766,560,000
31/01/2007 112,000 -3.00 ▼ -2.61 112,000 112,000 112,000 71,890 8,051,680,000
30/01/2007 115,000 3.00 ▲ 2.68 114,000 115,000 114,000 25,280 2,907,200,000
29/01/2007 112,000 5.00 ▲ 4.67 112,000 112,000 108,000 22,540 2,524,480,000
26/01/2007 107,000 -1.00 ▼ -0.93 267,000 108,000 107,000 40,930 4,379,510,000
25/01/2007 108,000 -4.00 ▼ -3.57 111,000 111,000 108,000 43,250 4,671,000,000
24/01/2007 112,000 2.00 ▲ 1.82 111,000 112,000 111,000 45,110 5,052,320,000
23/01/2007 110,000 2.00 ▲ 1.85 108,000 110,000 108,000 11,700 1,287,000,000
22/01/2007 108,000 -5.00 ▼ -4.42 113,000 113,000 108,000 48,390 5,226,120,000
19/01/2007 113,000 2.00 ▲ 1.80 114,000 114,000 113,000 65,420 7,392,460,000
18/01/2007 111,000 0.00 ■■ 0.00 110,000 111,000 110,000 33,440 3,711,840,000
17/01/2007 111,000 -5.00 ▼ -4.31 117,000 117,000 111,000 69,570 7,722,270,000
16/01/2007 116,000 5.00 ▲ 4.50 111,000 116,000 111,000 67,760 7,860,160,000
15/01/2007 111,000 1.00 ▲ 0.91 109,000 111,000 109,000 97,810 10,856,910,000
12/01/2007 110,000 -1.00 ▼ -0.90 111,000 111,000 109,000 66,280 7,290,800,000
11/01/2007 111,000 0.00 ■■ 0.00 111,000 111,000 111,000 101,890 11,309,790,000
10/01/2007 111,000 1.00 ▲ 0.91 110,000 111,000 110,000 75,760 8,409,360,000
09/01/2007 110,000 0.00 ■■ 0.00 109,000 110,000 109,000 69,340 7,627,400,000
08/01/2007 110,000 -3.00 ▼ -2.65 110,000 110,000 108,000 23,430 2,577,300,000
05/01/2007 113,000 1.00 ▲ 0.89 113,000 113,000 112,000 34,340 3,880,420,000
04/01/2007 112,000 2.00 ▲ 1.82 112,000 112,000 110,000 55,890 6,259,680,000
03/01/2007 110,000 -1.00 ▼ -0.90 111,000 111,000 110,000 10,330 1,136,300,000
02/01/2007 111,000 0.00 ■■ 0.00 111,000 111,000 106,000 36,510 4,052,610,000
29/12/2006 111,000 1.00 ▲ 0.91 111,000 111,000 110,000 36,160 4,013,760,000
28/12/2006 110,000 0.00 ■■ 0.00 110,000 110,000 108,000 67,330 7,406,300,000
27/12/2006 110,000 3.00 ▲ 2.80 0 110,000 107,000 63,690 7,005,900,000
26/12/2006 107,000 0.00 ■■ 0.00 107,000 107,000 107,000 66,970 7,165,790,000
25/12/2006 107,000 5.00 ▲ 4.90 97,000 107,000 97,000 61,300 6,559,100,000
22/12/2006 102,000 -5.00 ▼ -4.67 102,000 102,000 102,000 18,510 1,888,020,000
21/12/2006 107,000 5.00 ▲ 4.90 107,000 107,000 107,000 164,920 17,646,440,000
20/12/2006 102,000 -4.00 ▼ -3.77 106,000 102,000 101,000 53,730 5,480,460,000
19/12/2006 106,000 -4.00 ▼ -3.64 110,000 108,000 105,000 64,260 6,811,560,000
18/12/2006 110,000 -5.00 ▼ -4.35 115,000 112,000 110,000 90,730 9,980,300,000
15/12/2006 115,000 2.00 ▲ 1.77 113,000 115,000 108,000 100,550 11,563,250,000
14/12/2006 113,000 5.00 ▲ 4.63 113,000 113,000 113,000 50,070 5,657,910,000
13/12/2006 108,000 5.00 ▲ 4.85 108,000 108,000 108,000 60,760 6,562,080,000
12/12/2006 103,000 4.50 ▲ 4.57 103,000 103,000 103,000 91,280 9,401,840,000
11/12/2006 98,500 4.50 ▲ 4.79 98,500 98,500 98,500 20,000 1,970,000,000
08/12/2006 94,000 4.00 ▲ 4.44 94,000 94,000 94,000 8,380 787,720,000
07/12/2006 90,000 4.00 ▲ 4.65 86,000 90,000 86,000 88,780 7,990,200,000
06/12/2006 86,000 0.00 ■■ 0.00 86,000 86,000 86,000 41,580 3,575,880,000
01/01/1970 120,500 0.00 ■■ 0.00 120,500 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