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 Đại Lý Vận Tải SAFI
Sea & Air Freight International
Mã CK:      SFI      35.50      ■■ 0 (0%)      (cập nhật 23:45 19/04/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Vận tài công nghiệp
Website: http://www.safi.com.vn
SFI » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
19/04/2024 35,500 0.00 ■■ 0.00 35,500 35,500 35,050 130 4,615,000
17/04/2024 35,500 0.00 ■■ 0.00 35,500 35,500 35,300 30 1,065,000
16/04/2024 35,500 -0.05 ▼ -0.14 35,550 35,600 35,300 70 2,485,000
15/04/2024 35,550 -1.25 ▼ -3.52 36,800 36,600 35,250 90 3,199,500
12/04/2024 36,800 1.65 ▲ 4.48 35,150 36,800 36,650 410 15,088,000
11/04/2024 35,150 -1.65 ▼ -4.69 36,800 35,150 35,150 10 351,500
10/04/2024 36,800 0.40 ▲ 1.09 36,400 36,800 36,250 3,210 118,128,000
09/04/2024 36,400 0.00 ■■ 0.00 36,400 36,400 36,400 20 728,000
08/04/2024 36,400 -0.10 ▼ -0.27 36,500 36,600 35,500 1,810 65,884,000
05/04/2024 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 490 17,885,000
04/04/2024 36,500 0.85 ▲ 2.33 35,650 37,000 35,750 2,070 75,555,000
03/04/2024 35,650 -0.25 ▼ -0.70 35,900 36,000 35,650 2,870 102,315,500
02/04/2024 35,900 0.40 ▲ 1.11 35,500 35,900 35,050 690 24,771,000
01/04/2024 35,500 -0.10 ▼ -0.28 35,600 36,000 35,500 200 7,100,000
29/03/2024 35,600 -0.40 ▼ -1.12 36,000 35,600 35,600 20 712,000
28/03/2024 36,000 0.20 ▲ 0.56 35,800 36,300 35,800 150 5,400,000
27/03/2024 35,800 -0.30 ▼ -0.84 36,100 36,100 35,000 60 2,148,000
25/03/2024 36,100 -0.85 ▼ -2.35 36,950 36,950 35,800 580 20,938,000
22/03/2024 36,950 0.00 ■■ 0.00 36,950 37,200 36,950 540 19,953,000
21/03/2024 36,950 0.55 ▲ 1.49 36,400 37,000 35,600 1,830 67,618,500
20/03/2024 36,400 0.00 ■■ 0.00 36,400 36,400 35,050 1,290 46,956,000
19/03/2024 36,400 -0.05 ▼ -0.14 36,450 36,400 36,400 10 364,000
18/03/2024 36,450 -0.35 ▼ -0.96 36,800 36,800 35,400 1,580 57,591,000
15/03/2024 36,800 -0.20 ▼ -0.54 37,000 37,000 36,800 3,160 116,288,000
14/03/2024 37,000 -0.50 ▼ -1.35 37,500 37,400 35,000 3,090 114,330,000
13/03/2024 37,500 0.50 ▲ 1.33 37,000 37,600 37,100 3,720 139,500,000
12/03/2024 37,000 0.00 ■■ 0.00 37,000 37,100 37,000 6,320 233,840,000
11/03/2024 37,000 -0.60 ▼ -1.62 37,600 37,600 37,000 1,630 60,310,000
08/03/2024 37,600 2.45 ▲ 6.52 35,150 37,600 35,200 8,460 318,096,000
07/03/2024 35,150 3.15 ▲ 8.96 32,000 35,300 35,150 1,280 44,992,000
06/03/2024 35,150 0.00 ■■ 0.00 35,150 35,200 35,150 350 12,302,500
05/03/2024 35,150 0.25 ▲ 0.71 34,900 35,200 34,900 3,120 109,668,000
04/03/2024 34,900 -0.30 ▼ -0.86 35,200 35,200 34,900 2,570 89,693,000
01/03/2024 35,200 0.40 ▲ 1.14 34,800 35,300 34,800 1,890 66,528,000
29/02/2024 34,800 0.80 ▲ 2.30 34,000 34,850 34,250 3,030 105,444,000
28/02/2024 34,000 0.85 ▲ 2.50 33,150 34,000 33,400 2,500 85,000,000
27/02/2024 33,150 0.25 ▲ 0.75 32,900 33,150 33,000 1,770 58,675,500
26/02/2024 32,900 0.20 ▲ 0.61 32,700 32,900 32,600 1,550 50,995,000
23/02/2024 32,700 0.30 ▲ 0.92 32,400 32,750 32,500 2,590 84,693,000
22/02/2024 32,400 0.55 ▲ 1.70 31,850 32,500 32,050 2,550 82,620,000
21/02/2024 31,850 -0.10 ▼ -0.31 31,950 32,050 31,700 520 16,562,000
20/02/2024 31,950 0.05 ▲ 0.16 31,900 31,950 31,800 600 19,170,000
19/02/2024 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 920 29,348,000
16/02/2024 31,900 -0.05 ▼ -0.16 31,950 32,000 31,900 1,840 58,696,000
15/02/2024 31,950 -0.05 ▼ -0.16 32,000 32,000 31,800 1,990 63,580,500
07/02/2024 32,000 0.00 ■■ 0.00 32,000 32,000 31,900 1,270 40,640,000
06/02/2024 32,000 0.00 ■■ 0.00 32,000 32,100 31,800 500 16,000,000
05/02/2024 32,000 -0.10 ▼ -0.31 32,100 32,000 31,800 760 24,320,000
02/02/2024 32,100 0.60 ▲ 1.87 31,500 32,100 31,500 380 12,198,000
01/02/2024 31,500 -0.30 ▼ -0.95 31,800 31,600 31,300 1,040 32,760,000
31/01/2024 31,800 -0.55 ▼ -1.73 32,350 32,350 31,750 130 4,134,000
30/01/2024 32,350 0.35 ▲ 1.08 32,000 32,350 32,000 1,640 53,054,000
29/01/2024 32,000 0.05 ▲ 0.16 31,950 32,400 32,000 2,990 95,680,000
19/01/2024 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 10 320,000
18/01/2024 32,000 0.15 ▲ 0.47 31,850 32,500 32,000 40 1,280,000
17/01/2024 31,850 0.00 ■■ 0.00 31,850 0 0 0 0
16/01/2024 31,600 0.00 ■■ 0.00 31,600 31,600 31,600 460 14,536,000
15/01/2024 31,600 0.00 ■■ 0.00 31,600 31,900 31,600 130 4,108,000
12/01/2024 31,600 -0.20 ▼ -0.63 31,800 31,750 31,600 290 9,164,000
11/01/2024 31,800 -0.05 ▼ -0.16 31,850 31,800 31,800 310 9,858,000
10/01/2024 31,850 0.65 ▲ 2.04 31,200 32,000 31,500 570 18,154,500
09/01/2024 31,200 -0.30 ▼ -0.96 31,500 31,200 31,200 110 3,432,000
08/01/2024 31,500 -0.20 ▼ -0.63 31,700 31,700 31,200 50 1,575,000
05/01/2024 31,700 0.00 ■■ 0.00 31,700 31,700 31,100 3,790 120,143,000
04/01/2024 31,700 0.00 ■■ 0.00 31,700 32,450 31,700 460 14,582,000
03/01/2024 31,700 -0.15 ▼ -0.47 31,850 32,000 31,650 840 26,628,000
02/01/2024 31,850 0.20 ▲ 0.63 31,650 31,850 31,700 950 30,257,500
29/12/2023 31,650 0.15 ▲ 0.47 31,500 31,700 31,550 160 5,064,000
28/12/2023 31,500 -0.20 ▼ -0.63 31,700 31,650 31,500 110 3,465,000
27/12/2023 31,700 0.30 ▲ 0.95 31,400 31,700 31,400 2,400 76,080,000
26/12/2023 31,400 0.00 ■■ 0.00 31,400 31,400 31,400 360 11,304,000
25/12/2023 31,400 0.00 ■■ 0.00 31,400 31,500 31,300 590 18,526,000
22/12/2023 31,400 0.30 ▲ 0.96 31,100 31,450 31,100 890 27,946,000
20/12/2023 31,100 -0.15 ▼ -0.48 31,250 31,100 31,000 90 2,799,000
19/12/2023 31,250 0.15 ▲ 0.48 31,100 31,450 30,150 350 10,937,500
18/12/2023 31,100 -0.70 ▼ -2.25 31,800 31,100 30,700 120 3,732,000
15/12/2023 31,800 0.10 ▲ 0.31 31,700 31,850 31,700 150 4,770,000
14/12/2023 31,700 0.80 ▲ 2.52 30,900 31,700 30,900 680 21,556,000
13/12/2023 30,900 0.00 ■■ 0.00 30,900 0 0 230 7,107,000
12/12/2023 30,900 -0.75 ▼ -2.43 31,650 31,650 30,700 110 3,399,000
11/12/2023 31,650 0.10 ▲ 0.32 31,550 31,700 30,750 120 3,798,000
08/12/2023 31,550 0.10 ▲ 0.32 31,450 31,600 31,400 1,150 36,282,500
07/12/2023 31,450 0.00 ■■ 0.00 31,450 31,450 30,350 90 2,830,500
06/12/2023 31,450 0.40 ▲ 1.27 31,050 31,450 30,600 30 943,500
05/12/2023 31,050 0.00 ■■ 0.00 31,050 31,050 31,050 80 2,484,000
04/12/2023 31,050 0.45 ▲ 1.45 30,600 31,050 31,000 50 1,552,500
01/12/2023 30,600 -0.50 ▼ -1.63 31,100 30,900 30,000 170 5,202,000
30/11/2023 30,150 -0.95 ▼ -3.15 31,100 30,900 30,000 630 18,994,500
29/11/2023 31,100 -0.25 ▼ -0.80 31,350 31,250 29,200 400 12,440,000
28/11/2023 31,350 -0.05 ▼ -0.16 31,400 31,400 31,200 130 4,075,500
27/11/2023 31,400 -0.10 ▼ -0.32 31,500 31,900 31,350 750 23,550,000
24/11/2023 31,500 -0.30 ▼ -0.95 31,800 31,800 31,500 140 4,410,000
23/11/2023 31,800 0.10 ▲ 0.31 31,700 31,800 31,500 800 25,440,000
22/11/2023 31,700 -0.05 ▼ -0.16 31,750 31,750 31,250 190 6,023,000
21/11/2023 31,750 -0.10 ▼ -0.31 31,850 31,750 29,900 120 3,810,000
20/11/2023 31,850 -0.05 ▼ -0.16 31,900 31,850 31,850 50 1,592,500
17/11/2023 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 20 638,000
16/11/2023 31,900 -0.05 ▼ -0.16 31,950 31,900 31,900 150 4,785,000
15/11/2023 31,950 -0.05 ▼ -0.16 32,000 32,000 31,300 310 9,904,500
14/11/2023 32,000 0.05 ▲ 0.16 31,950 32,000 31,750 60 1,920,000
10/11/2023 31,950 0.00 ■■ 0.00 31,950 32,000 31,950 200 6,390,000
09/11/2023 31,950 0.00 ■■ 0.00 31,950 32,000 31,950 180 5,751,000
08/11/2023 31,950 0.05 ▲ 0.16 31,900 31,950 31,350 300 9,585,000
07/11/2023 31,900 -0.20 ▼ -0.63 32,100 32,100 31,900 450 14,355,000
06/11/2023 32,100 0.25 ▲ 0.78 31,850 32,400 31,900 320 10,272,000
03/11/2023 31,850 -0.05 ▼ -0.16 31,900 31,900 31,850 20 637,000
02/11/2023 31,900 0.30 ▲ 0.94 31,600 31,900 31,500 80 2,552,000
01/11/2023 31,600 0.00 ■■ 0.00 31,600 31,900 30,700 90 2,844,000
31/10/2023 31,600 -0.40 ▼ -1.27 32,000 32,000 31,000 130 4,108,000
27/10/2023 32,000 -0.05 ▼ -0.16 32,050 32,000 32,000 30 960,000
26/10/2023 32,050 -0.05 ▼ -0.16 32,100 32,050 31,400 30 961,500
24/10/2023 32,100 0.00 ■■ 0.00 32,100 32,100 32,100 100 3,210,000
23/10/2023 32,100 0.10 ▲ 0.31 32,000 32,100 32,100 80 2,568,000
20/10/2023 32,000 0.05 ▲ 0.16 31,950 32,000 31,000 50 1,600,000
19/10/2023 31,950 0.00 ■■ 0.00 31,950 31,950 31,950 10 319,500
18/10/2023 31,950 -0.05 ▼ -0.16 32,000 32,000 31,950 130 4,153,500
17/10/2023 32,000 0.00 ■■ 0.00 32,000 32,000 31,600 250 8,000,000
16/10/2023 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 70 2,240,000
13/10/2023 32,000 0.00 ■■ 0.00 32,000 32,000 31,800 50 1,600,000
12/10/2023 32,000 0.15 ▲ 0.47 31,850 32,000 31,900 60 1,920,000
11/10/2023 31,850 -0.35 ▼ -1.10 32,200 32,200 31,850 130 4,140,500
10/10/2023 32,200 0.20 ▲ 0.62 32,000 32,200 32,100 290 9,338,000
09/10/2023 32,000 0.30 ▲ 0.94 31,700 32,100 31,950 1,420 45,440,000
06/10/2023 31,700 -0.10 ▼ -0.32 31,800 32,000 31,400 310 9,827,000
05/10/2023 31,800 0.00 ■■ 0.00 31,800 32,000 31,800 390 12,402,000
04/10/2023 31,800 0.00 ■■ 0.00 31,800 31,800 31,200 590 18,762,000
03/10/2023 31,800 -0.55 ▼ -1.73 32,350 32,000 31,800 440 13,992,000
02/10/2023 32,350 -0.10 ▼ -0.31 32,450 32,500 32,350 710 22,968,500
29/09/2023 32,450 0.00 ■■ 0.00 32,450 32,450 32,400 260 8,437,000
28/09/2023 32,450 0.25 ▲ 0.77 32,200 32,450 31,600 540 17,523,000
27/09/2023 32,200 0.05 ▲ 0.16 32,150 32,500 32,000 700 22,540,000
26/09/2023 32,150 -0.85 ▼ -2.64 33,000 33,000 32,000 700 22,505,000
22/09/2023 33,100 0.10 ▲ 0.30 33,000 35,000 33,000 4,440 146,964,000
21/09/2023 33,000 -0.05 ▼ -0.15 33,050 33,100 33,000 170 5,610,000
20/09/2023 33,050 0.05 ▲ 0.15 33,000 33,200 32,800 360 11,898,000
19/09/2023 33,000 0.10 ▲ 0.30 32,900 33,300 32,800 330 10,890,000
18/09/2023 32,900 -0.35 ▼ -1.06 33,250 33,500 32,900 870 28,623,000
15/09/2023 33,250 0.35 ▲ 1.05 32,900 33,250 32,850 980 32,585,000
14/09/2023 32,900 -0.20 ▼ -0.61 33,100 33,100 32,500 560 18,424,000
13/09/2023 33,100 0.20 ▲ 0.60 32,900 33,300 33,000 1,220 40,382,000
12/09/2023 32,900 0.20 ▲ 0.61 32,700 33,200 32,700 310 10,199,000
11/09/2023 32,700 -0.10 ▼ -0.31 32,800 33,700 32,700 1,110 36,297,000
08/09/2023 32,800 0.00 ■■ 0.00 32,800 32,850 32,800 30 984,000
07/09/2023 32,800 -0.10 ▼ -0.30 32,900 33,000 32,800 780 25,584,000
06/09/2023 32,900 -0.20 ▼ -0.61 33,100 33,100 32,700 590 19,411,000
05/09/2023 33,100 0.05 ▲ 0.15 33,050 33,100 33,000 260 8,606,000
31/08/2023 33,050 0.05 ▲ 0.15 33,000 33,150 31,600 200 6,610,000
30/08/2023 33,000 -0.30 ▼ -0.91 33,300 33,400 33,000 390 12,870,000
29/08/2023 33,300 1.35 ▲ 4.05 31,950 34,150 31,900 2,300 76,590,000
28/08/2023 31,950 0.00 ■■ 0.00 31,950 31,950 31,500 540 17,253,000
25/08/2023 31,950 -0.15 ▼ -0.47 32,100 32,100 30,200 110 3,514,500
24/08/2023 32,100 1.70 ▲ 5.30 30,400 32,100 30,300 1,210 38,841,000
23/08/2023 30,400 0.15 ▲ 0.49 30,250 30,900 30,100 360 10,944,000
22/08/2023 30,250 -0.05 ▼ -0.17 30,300 30,250 30,150 260 7,865,000
21/08/2023 30,300 0.05 ▲ 0.17 30,250 31,000 30,250 670 20,301,000
18/08/2023 30,250 -2.25 ▼ -7.44 32,500 32,500 30,250 2,830 85,607,500
17/08/2023 32,500 -0.25 ▼ -0.77 32,750 32,700 32,500 2,590 84,175,000
16/08/2023 32,750 0.20 ▲ 0.61 32,550 32,750 32,500 1,160 37,990,000
15/08/2023 32,550 -0.30 ▼ -0.92 32,850 32,550 32,400 120 3,906,000
14/08/2023 32,850 0.45 ▲ 1.37 32,400 32,950 32,300 1,070 35,149,500
11/08/2023 32,400 -0.15 ▼ -0.46 32,550 32,550 32,100 370 11,988,000
10/08/2023 32,550 -0.05 ▼ -0.15 32,600 33,000 32,550 720 23,436,000
09/08/2023 32,600 0.00 ■■ 0.00 32,600 32,700 32,500 500 16,300,000
08/08/2023 32,600 -0.35 ▼ -1.07 32,950 32,850 32,500 1,340 43,684,000
07/08/2023 32,950 -0.05 ▼ -0.15 33,000 33,000 32,600 700 23,065,000
04/08/2023 33,000 0.25 ▲ 0.76 32,750 33,000 32,700 230 7,590,000
03/08/2023 32,750 -0.60 ▼ -1.83 33,350 33,300 32,750 400 13,100,000
02/08/2023 33,350 0.00 ■■ 0.00 33,350 33,350 32,700 420 14,007,000
01/08/2023 33,350 -0.05 ▼ -0.15 33,400 33,400 32,750 1,570 52,359,500
31/07/2023 33,400 -0.25 ▼ -0.75 33,650 33,400 33,100 780 26,052,000
28/07/2023 33,650 0.45 ▲ 1.34 33,200 33,650 33,200 290 9,758,500
27/07/2023 33,200 -0.55 ▼ -1.66 33,750 33,700 33,200 1,990 66,068,000
26/07/2023 33,750 0.00 ■■ 0.00 33,750 33,800 33,750 180 6,075,000
25/07/2023 33,750 0.20 ▲ 0.59 33,550 33,750 33,700 110 3,712,500
24/07/2023 33,550 -0.20 ▼ -0.60 33,750 33,750 33,500 570 19,123,500
21/07/2023 33,750 0.00 ■■ 0.00 33,750 33,800 33,400 660 22,275,000
20/07/2023 33,750 0.15 ▲ 0.44 33,600 33,750 33,600 40 1,350,000
19/07/2023 33,600 0.00 ■■ 0.00 33,600 33,900 33,550 370 12,432,000
18/07/2023 33,600 0.10 ▲ 0.30 33,500 33,600 33,600 180 6,048,000
17/07/2023 33,500 -0.10 ▼ -0.30 33,600 33,800 33,500 90 3,015,000
14/07/2023 33,600 0.00 ■■ 0.00 33,600 33,700 33,600 1,200 40,320,000
13/07/2023 33,600 0.00 ■■ 0.00 33,600 33,650 33,600 860 28,896,000
12/07/2023 33,600 0.00 ■■ 0.00 33,600 33,950 33,600 1,010 33,936,000
11/07/2023 33,600 0.00 ■■ 0.00 33,600 33,600 33,100 360 12,096,000
10/07/2023 33,600 0.60 ▲ 1.79 33,000 33,750 33,100 330 11,088,000
07/07/2023 33,000 -0.50 ▼ -1.52 33,500 33,600 33,000 1,020 33,660,000
06/07/2023 33,500 -0.35 ▼ -1.04 33,850 33,600 33,300 260 8,710,000
05/07/2023 33,850 0.20 ▲ 0.59 33,650 33,900 33,500 520 17,602,000
04/07/2023 33,650 0.05 ▲ 0.15 33,600 34,000 33,650 250 8,412,500
03/07/2023 33,600 -0.05 ▼ -0.15 33,650 33,700 33,500 940 31,584,000
30/06/2023 33,650 -0.15 ▼ -0.45 33,800 34,050 33,550 630 21,199,500
29/06/2023 33,800 -0.15 ▼ -0.44 33,950 34,100 33,800 210 7,098,000
28/06/2023 33,950 0.05 ▲ 0.15 33,900 33,950 33,800 1,140 38,703,000
27/06/2023 33,900 0.00 ■■ 0.00 33,900 34,100 33,900 2,770 93,903,000
26/06/2023 33,900 -0.05 ▼ -0.15 33,950 33,950 33,750 300 10,170,000
23/06/2023 33,950 0.25 ▲ 0.74 33,700 34,100 33,700 640 21,728,000
22/06/2023 33,700 -0.10 ▼ -0.30 33,800 33,850 33,600 570 19,209,000
21/06/2023 33,800 0.10 ▲ 0.30 33,700 33,800 33,500 320 10,816,000
20/06/2023 33,700 -0.10 ▼ -0.30 33,800 33,800 33,700 260 8,762,000
19/06/2023 33,800 0.00 ■■ 0.00 33,800 33,800 33,800 70 2,366,000
16/06/2023 33,800 0.20 ▲ 0.59 33,600 34,200 33,800 760 25,688,000
15/06/2023 33,600 0.00 ■■ 0.00 33,600 33,800 33,600 270 9,072,000
14/06/2023 33,600 -0.05 ▼ -0.15 33,650 33,750 33,600 230 7,728,000
13/06/2023 33,650 -0.05 ▼ -0.15 33,700 33,700 33,000 1,420 47,783,000
12/06/2023 33,700 0.00 ■■ 0.00 33,700 33,700 33,500 120 4,044,000
09/06/2023 33,700 0.00 ■■ 0.00 33,700 33,700 33,500 1,520 51,224,000
08/06/2023 33,700 -0.05 ▼ -0.15 33,750 33,700 33,700 990 33,363,000
07/06/2023 33,750 -0.05 ▼ -0.15 33,800 33,800 33,650 980 33,075,000
06/06/2023 33,800 0.15 ▲ 0.44 33,650 33,900 33,500 2,660 89,908,000
05/06/2023 33,650 0.05 ▲ 0.15 33,600 33,950 33,650 680 22,882,000
02/06/2023 33,600 0.00 ■■ 0.00 33,600 33,700 33,550 1,130 37,968,000
01/06/2023 33,600 -0.05 ▼ -0.15 33,650 33,900 33,500 1,220 40,992,000
31/05/2023 33,650 0.10 ▲ 0.30 33,550 33,950 33,650 990 33,313,500
30/05/2023 33,550 -0.25 ▼ -0.75 33,800 33,650 33,400 3,620 121,451,000
29/05/2023 33,800 -0.10 ▼ -0.30 33,900 33,900 32,600 2,790 94,302,000
26/05/2023 33,900 -0.10 ▼ -0.29 34,000 34,050 33,500 1,770 60,003,000
25/05/2023 34,000 0.00 ■■ 0.00 34,000 34,350 34,000 60 2,040,000
24/05/2023 34,000 -0.05 ▼ -0.15 34,050 34,200 34,000 80 2,720,000
23/05/2023 34,050 0.20 ▲ 0.59 33,850 34,150 33,850 210 7,150,500
22/05/2023 33,850 0.35 ▲ 1.03 33,500 33,900 33,500 180 6,093,000
19/05/2023 33,500 -0.05 ▼ -0.15 33,550 33,600 33,500 330 11,055,000
18/05/2023 33,550 0.00 ■■ 0.00 33,550 33,600 33,450 780 26,169,000
17/05/2023 33,550 -0.05 ▼ -0.15 33,600 33,550 33,500 1,270 42,608,500
16/05/2023 33,600 -0.50 ▼ -1.49 34,100 34,200 33,500 1,590 53,424,000
15/05/2023 34,100 0.20 ▲ 0.59 33,900 34,100 33,500 600 20,460,000
12/05/2023 33,900 0.75 ▲ 2.21 33,150 33,950 33,500 820 27,798,000
11/05/2023 33,150 0.40 ▲ 1.21 32,750 33,250 32,950 1,180 39,117,000
10/05/2023 32,750 0.25 ▲ 0.76 32,500 32,750 32,500 1,520 49,780,000
09/05/2023 32,500 0.05 ▲ 0.15 32,450 32,600 32,200 1,480 48,100,000
08/05/2023 32,450 -0.25 ▼ -0.77 32,700 32,550 32,000 920 29,854,000
05/05/2023 32,700 0.00 ■■ 0.00 32,700 32,700 32,150 950 31,065,000
04/05/2023 32,700 0.00 ■■ 0.00 32,700 32,700 32,200 1,210 39,567,000
28/04/2023 32,700 -0.80 ▼ -2.45 33,500 33,400 32,700 1,790 58,533,000
27/04/2023 33,500 -0.90 ▼ -2.69 34,400 34,900 33,200 360 12,060,000
26/04/2023 34,400 -0.10 ▼ -0.29 34,500 34,500 32,550 1,480 50,912,000
25/04/2023 34,500 -0.70 ▼ -2.03 35,200 36,800 34,500 1,650 56,925,000
24/04/2023 39,200 0.05 ▲ 0.13 39,150 39,500 39,100 6,820 267,344,000
21/04/2023 39,150 0.05 ▲ 0.13 39,100 39,500 39,000 3,980 155,817,000
20/04/2023 39,100 0.90 ▲ 2.30 38,200 39,500 38,200 3,130 122,383,000
19/04/2023 38,200 0.80 ▲ 2.09 37,400 38,200 37,500 2,920 111,544,000
18/04/2023 37,400 -0.50 ▼ -1.34 37,900 37,900 36,500 1,780 66,572,000
17/04/2023 37,900 1.40 ▲ 3.69 36,500 38,800 37,500 4,230 160,317,000
14/04/2023 36,500 1.35 ▲ 3.70 35,150 36,550 35,700 1,400 51,100,000
13/04/2023 35,150 0.05 ▲ 0.14 35,100 36,000 35,100 940 33,041,000
12/04/2023 35,100 0.00 ■■ 0.00 35,100 35,450 35,000 440 15,444,000
11/04/2023 35,100 -0.90 ▼ -2.56 36,000 36,000 35,000 2,260 79,326,000
10/04/2023 36,000 -0.75 ▼ -2.08 36,750 36,000 36,000 20 720,000
07/04/2023 36,750 -0.25 ▼ -0.68 37,000 36,800 36,000 300 11,025,000
06/04/2023 37,000 0.00 ■■ 0.00 37,000 37,550 37,000 200 7,400,000
05/04/2023 37,000 0.90 ▲ 2.43 36,100 37,700 36,500 2,950 109,150,000
04/04/2023 36,100 -0.05 ▼ -0.14 36,150 36,400 35,800 530 19,133,000
03/04/2023 36,150 0.15 ▲ 0.41 36,000 36,750 35,700 220 7,953,000
31/03/2023 36,000 0.40 ▲ 1.11 35,600 36,550 36,000 440 15,840,000
30/03/2023 35,600 -0.30 ▼ -0.84 35,900 36,150 35,600 70 2,492,000
29/03/2023 35,900 -0.15 ▼ -0.42 36,050 36,050 35,900 170 6,103,000
28/03/2023 36,050 0.10 ▲ 0.28 35,950 36,200 36,050 30 1,081,500
24/03/2023 36,600 0.00 ■■ 0.00 36,600 36,150 35,900 850 31,110,000
22/03/2023 35,650 0.00 ■■ 0.00 35,650 35,850 35,650 40 1,426,000
21/03/2023 35,650 0.65 ▲ 1.82 35,000 35,650 35,000 420 14,973,000
20/03/2023 35,000 -0.90 ▼ -2.57 35,900 35,900 35,000 1,180 41,300,000
17/03/2023 35,900 0.60 ▲ 1.67 35,300 36,150 35,000 160 5,744,000
16/03/2023 35,300 -1.10 ▼ -3.12 36,400 36,400 35,250 2,350 82,955,000
15/03/2023 36,400 0.05 ▲ 0.14 36,350 36,400 36,200 240 8,736,000
14/03/2023 36,350 0.35 ▲ 0.96 36,000 36,350 35,000 700 25,445,000
13/03/2023 36,000 0.20 ▲ 0.56 35,800 36,000 36,000 10 360,000
10/03/2023 35,800 0.00 ■■ 0.00 35,800 36,000 35,800 1,290 46,182,000
09/03/2023 35,800 0.15 ▲ 0.42 35,650 35,800 35,500 2,030 72,674,000
08/03/2023 35,650 0.05 ▲ 0.14 35,600 36,350 35,650 420 14,973,000
07/03/2023 35,600 -0.40 ▼ -1.12 36,000 36,400 35,600 340 12,104,000
06/03/2023 36,000 0.10 ▲ 0.28 35,900 36,450 35,600 470 16,920,000
03/03/2023 35,900 -0.55 ▼ -1.53 36,450 35,900 35,900 20 718,000
02/03/2023 36,450 0.95 ▲ 2.61 35,500 36,450 35,600 20 729,000
01/03/2023 35,500 -1.00 ▼ -2.82 36,500 36,700 35,500 140 4,970,000
28/02/2023 36,500 -0.45 ▼ -1.23 36,950 36,950 36,100 70 2,555,000
27/02/2023 36,950 0.25 ▲ 0.68 36,700 36,950 36,600 140 5,173,000
24/02/2023 36,700 0.15 ▲ 0.41 36,550 37,000 36,500 370 13,579,000
23/02/2023 36,550 -1.15 ▼ -3.15 37,700 36,650 36,550 250 9,137,500
22/02/2023 37,700 -0.05 ▼ -0.13 37,750 37,700 37,700 10 377,000
21/02/2023 37,750 0.05 ▲ 0.13 37,700 37,750 37,700 770 29,067,500
20/02/2023 37,700 0.55 ▲ 1.46 37,150 37,850 37,050 810 30,537,000
17/02/2023 37,150 0.15 ▲ 0.40 37,000 37,150 37,000 110 4,086,500
16/02/2023 37,000 -0.45 ▼ -1.22 37,450 37,100 37,000 360 13,320,000
15/02/2023 37,450 0.25 ▲ 0.67 37,200 37,450 35,500 930 34,828,500
14/02/2023 37,200 0.80 ▲ 2.15 36,400 37,200 35,200 360 13,392,000
13/02/2023 36,400 -0.10 ▼ -0.27 36,500 36,550 35,400 410 14,924,000
10/02/2023 36,500 -0.80 ▼ -2.19 37,300 37,300 36,500 150 5,475,000
09/02/2023 37,300 0.75 ▲ 2.01 36,550 37,300 36,000 310 11,563,000
08/02/2023 36,550 -1.65 ▼ -4.51 38,200 39,000 35,600 1,980 72,369,000
07/02/2023 40,200 -0.35 ▼ -0.87 40,550 40,550 39,550 1,700 68,340,000
06/02/2023 40,550 -0.05 ▼ -0.12 40,600 40,900 40,000 2,080 84,344,000
03/02/2023 40,600 1.20 ▲ 2.96 39,400 41,000 39,400 960 38,976,000
02/02/2023 39,400 -1.30 ▼ -3.30 40,700 41,750 39,350 1,840 72,496,000
01/02/2023 40,700 2.40 ▲ 5.90 38,300 40,950 38,550 1,330 54,131,000
31/01/2023 38,300 0.10 ▲ 0.26 38,200 38,300 38,100 1,210 46,343,000
30/01/2023 38,200 0.80 ▲ 2.09 37,400 38,600 37,600 1,670 63,794,000
27/01/2023 37,400 0.60 ▲ 1.60 36,800 38,800 36,800 2,200 82,280,000
19/01/2023 36,800 1.10 ▲ 2.99 35,700 36,800 35,750 1,320 48,576,000
18/01/2023 35,700 0.35 ▲ 0.98 35,350 35,700 35,300 2,780 99,246,000
17/01/2023 35,350 0.55 ▲ 1.56 34,800 35,350 34,800 1,310 46,308,500
16/01/2023 34,800 0.00 ■■ 0.00 34,800 36,200 34,200 260 9,048,000
13/01/2023 34,800 0.30 ▲ 0.86 34,500 34,950 33,500 1,060 36,888,000
12/01/2023 34,500 1.50 ▲ 4.35 33,000 34,500 33,000 2,250 77,625,000
11/01/2023 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 1,120 36,960,000
10/01/2023 33,000 0.10 ▲ 0.30 32,900 33,000 32,250 650 21,450,000
09/01/2023 32,900 -0.10 ▼ -0.30 33,000 32,950 32,700 110 3,619,000
06/01/2023 33,000 -0.70 ▼ -2.12 33,700 34,400 32,900 2,480 81,840,000
05/01/2023 33,700 1.40 ▲ 4.15 32,300 33,700 32,300 1,450 48,865,000
04/01/2023 32,300 -0.80 ▼ -2.48 33,100 33,000 32,300 270 8,721,000
03/01/2023 33,100 0.05 ▲ 0.15 33,050 33,100 32,800 100 3,310,000
30/12/2022 33,050 0.30 ▲ 0.91 32,750 33,050 33,050 10 330,500
29/12/2022 32,750 -0.20 ▼ -0.61 32,950 33,000 32,750 130 4,257,500
28/12/2022 32,950 0.55 ▲ 1.67 32,400 32,950 32,350 50 1,647,500
27/12/2022 32,400 0.90 ▲ 2.78 31,500 33,350 31,500 70 2,268,000
26/12/2022 31,500 -1.50 ▼ -4.76 33,000 31,550 31,500 470 14,805,000
22/12/2022 33,000 1.70 ▲ 5.15 31,300 33,300 31,100 520 17,160,000
21/12/2022 31,300 -0.70 ▼ -2.24 32,000 33,450 31,300 1,080 33,804,000
20/12/2022 32,000 -1.00 ▼ -3.13 33,000 33,300 32,000 460 14,720,000
19/12/2022 33,000 0.00 ■■ 0.00 33,000 33,600 33,000 3,370 111,210,000
15/12/2022 33,000 0.00 ■■ 0.00 33,000 33,500 33,000 390 12,870,000
14/12/2022 33,000 0.00 ■■ 0.00 33,000 34,500 33,000 90 2,970,000
13/12/2022 33,000 -1.05 ▼ -3.18 34,050 33,000 33,000 40 1,320,000
12/12/2022 34,050 1.10 ▲ 3.23 32,950 34,050 32,950 1,140 38,817,000
10/12/2022 32,950 -0.15 ▼ -0.46 33,100 32,950 32,050 20 659,000
09/12/2022 32,950 -0.15 ▼ -0.46 33,100 32,950 32,050 20 659,000
08/12/2022 33,100 0.00 ■■ 0.00 33,100 33,200 33,100 220 7,282,000
07/12/2022 33,100 -0.10 ▼ -0.30 33,200 33,400 31,350 910 30,121,000
06/12/2022 33,200 0.35 ▲ 1.05 32,850 33,300 33,000 160 5,312,000
05/12/2022 32,850 -0.55 ▼ -1.67 33,400 34,100 32,800 1,110 36,463,500
04/12/2022 33,400 -0.30 ▼ -0.90 33,700 33,400 31,850 50 1,670,000
02/12/2022 33,400 -0.30 ▼ -0.90 33,700 33,400 31,850 50 1,670,000
01/12/2022 33,700 1.55 ▲ 4.60 32,150 34,250 32,550 30 1,011,000
30/11/2022 32,150 -1.85 ▼ -5.75 34,000 34,500 32,150 390 12,538,500
29/11/2022 34,000 0.10 ▲ 0.29 33,900 35,200 31,550 290 9,860,000
28/11/2022 33,900 0.35 ▲ 1.03 33,550 33,900 33,550 550 18,645,000
27/11/2022 33,550 -0.35 ▼ -1.04 33,900 33,700 31,600 50 1,677,500
25/11/2022 33,550 -0.35 ▼ -1.04 33,900 33,700 31,600 50 1,677,500
24/11/2022 33,900 0.90 ▲ 2.65 33,000 34,850 33,900 20 678,000
23/11/2022 33,900 0.90 ▲ 2.65 33,000 34,850 33,900 20 678,000
22/11/2022 33,000 -0.90 ▼ -2.73 33,900 33,900 33,000 30 990,000
21/11/2022 33,900 2.05 ▲ 6.05 31,850 33,900 31,800 1,610 54,579,000
18/11/2022 31,850 1.05 ▲ 3.30 30,800 31,850 29,300 380 12,103,000
17/11/2022 30,800 1.85 ▲ 6.01 28,950 30,850 30,450 140 4,312,000
16/11/2022 28,950 1.85 ▲ 6.39 27,100 28,950 25,250 660 19,107,000
15/11/2022 27,100 -2.00 ▼ -7.38 29,100 28,100 27,100 1,570 42,547,000
14/11/2022 29,100 -1.40 ▼ -4.81 30,500 30,000 29,000 370 10,767,000
13/11/2022 30,500 0.45 ▲ 1.48 30,050 31,000 30,000 4,270 130,235,000
11/11/2022 30,500 0.45 ▲ 1.48 30,050 31,000 30,000 4,270 130,235,000
10/11/2022 30,050 -2.25 ▼ -7.49 32,300 31,300 30,050 1,520 45,676,000
09/11/2022 32,300 0.50 ▲ 1.55 31,800 32,700 31,550 380 12,274,000
08/11/2022 31,800 -1.10 ▼ -3.46 32,900 32,000 31,200 660 20,988,000
07/11/2022 32,900 -0.50 ▼ -1.52 33,400 33,350 32,100 270 8,883,000
06/11/2022 33,400 -0.35 ▼ -1.05 33,750 33,500 31,650 1,430 47,762,000
04/11/2022 33,400 -0.35 ▼ -1.05 33,750 33,500 31,650 1,430 47,762,000
03/11/2022 33,750 0.00 ■■ 0.00 33,750 33,750 33,750 160 5,400,000
02/11/2022 33,750 -2.15 ▼ -6.37 35,900 34,050 33,700 2,690 90,787,500
01/11/2022 35,900 0.30 ▲ 0.84 35,600 35,900 33,150 110 3,949,000
31/10/2022 35,600 0.50 ▲ 1.40 35,100 35,650 34,100 320 11,392,000
28/10/2022 35,100 0.25 ▲ 0.71 34,850 36,200 35,100 310 10,881,000
27/10/2022 34,850 1.85 ▲ 5.31 33,000 34,850 32,000 140 4,879,000
26/10/2022 33,000 -3.60 ▼ -10.91 36,600 33,200 33,000 220 7,260,000
25/10/2022 34,200 -2.40 ▼ -7.02 36,600 35,000 34,200 190 6,498,000
24/10/2022 36,600 1.60 ▲ 4.37 35,000 37,200 33,000 530 19,398,000
21/10/2022 35,000 -2.20 ▼ -6.29 37,200 36,500 34,600 860 30,100,000
20/10/2022 37,200 2.05 ▲ 5.51 35,150 37,200 34,100 550 20,460,000
19/10/2022 35,150 -0.85 ▼ -2.42 36,000 36,950 35,150 190 6,678,500
18/10/2022 36,000 2.00 ▲ 5.56 34,000 36,000 34,000 1,010 36,360,000
17/10/2022 34,000 0.50 ▲ 1.47 33,500 34,000 33,500 860 29,240,000
14/10/2022 33,500 0.15 ▲ 0.45 33,350 34,500 33,400 390 13,065,000
13/10/2022 33,350 -0.10 ▼ -0.30 33,450 34,000 31,800 1,940 64,699,000
12/10/2022 33,450 -0.55 ▼ -1.64 34,000 35,950 31,700 1,140 38,133,000
11/10/2022 34,000 -1.90 ▼ -5.59 35,900 35,100 33,400 420 14,280,000
07/10/2022 35,900 -1.60 ▼ -4.46 37,500 37,300 34,900 1,130 40,567,000
06/10/2022 37,500 -0.60 ▼ -1.60 38,100 38,200 37,500 320 12,000,000
05/10/2022 38,100 -0.90 ▼ -2.36 39,000 39,000 38,000 930 35,433,000
04/10/2022 39,000 -0.90 ▼ -2.31 39,900 41,000 39,000 150 5,850,000
03/10/2022 41,950 0.00 ■■ 0.00 41,950 41,950 39,250 1,480 62,086,000
30/09/2022 41,950 0.00 ■■ 0.00 41,950 41,950 39,250 1,480 62,086,000
29/09/2022 41,950 0.25 ▲ 0.60 41,700 42,400 41,150 340 14,263,000
28/09/2022 41,700 -0.30 ▼ -0.72 42,000 42,950 40,000 1,360 56,712,000
27/09/2022 42,000 -0.95 ▼ -2.26 42,950 43,600 41,650 2,230 93,660,000
26/09/2022 42,950 -0.90 ▼ -2.10 43,850 45,000 42,000 1,820 78,169,000
25/09/2022 43,850 -0.30 ▼ -0.68 44,150 44,700 43,000 2,590 113,571,500
23/09/2022 43,850 -0.30 ▼ -0.68 44,150 44,700 43,000 2,590 113,571,500
22/09/2022 44,150 -0.55 ▼ -1.25 44,700 44,650 44,000 330 14,569,500
21/09/2022 44,700 0.00 ■■ 0.00 44,700 45,350 41,600 1,560 69,732,000
20/09/2022 44,700 -1.10 ▼ -2.46 45,800 45,650 43,550 1,460 65,262,000
19/09/2022 45,800 -0.80 ▼ -1.75 46,600 46,850 45,000 750 34,350,000
16/09/2022 46,600 -0.40 ▼ -0.86 47,000 47,000 45,500 2,600 121,160,000
15/09/2022 47,000 2.45 ▲ 5.21 44,550 47,000 44,000 1,370 64,390,000
14/09/2022 44,550 0.00 ■■ 0.00 44,550 44,550 43,300 350 15,592,500
13/09/2022 44,550 0.15 ▲ 0.34 44,400 45,000 44,500 520 23,166,000
12/09/2022 44,400 -0.40 ▼ -0.90 44,800 44,500 44,400 910 40,404,000
11/09/2022 44,850 0.05 ▲ 0.11 44,800 44,900 44,800 60 2,691,000
09/09/2022 44,850 0.05 ▲ 0.11 44,800 44,900 44,800 60 2,691,000
08/09/2022 44,800 1.10 ▲ 2.46 43,700 45,750 43,500 760 34,048,000
07/09/2022 43,700 -1.00 ▼ -2.29 44,700 44,650 43,700 1,210 52,877,000
06/09/2022 44,700 -0.30 ▼ -0.67 45,000 45,000 44,700 960 42,912,000
05/09/2022 45,000 0.00 ■■ 0.00 45,000 45,950 44,700 540 24,300,000
04/09/2022 45,000 0.00 ■■ 0.00 45,000 45,850 44,600 570 25,650,000
01/09/2022 45,000 0.00 ■■ 0.00 45,000 45,850 44,600 570 25,650,000
31/08/2022 45,000 0.00 ■■ 0.00 45,000 45,850 44,600 570 25,650,000
30/08/2022 45,000 -0.80 ▼ -1.78 45,800 46,100 45,000 330 14,850,000
29/08/2022 45,800 0.50 ▲ 1.09 45,300 45,900 44,000 1,430 65,494,000
26/08/2022 45,300 -0.55 ▼ -1.21 45,850 46,000 45,300 410 18,573,000
25/08/2022 45,850 0.40 ▲ 0.87 45,450 46,500 45,500 1,560 71,526,000
24/08/2022 45,450 0.25 ▲ 0.55 45,200 46,000 44,000 200 9,090,000
23/08/2022 45,200 2.20 ▲ 4.87 43,000 45,200 42,900 1,090 49,268,000
22/08/2022 43,000 -0.80 ▼ -1.86 43,800 43,800 43,000 1,540 66,220,000
20/08/2022 43,800 -0.25 ▼ -0.57 44,050 44,050 43,800 1,320 57,816,000
19/08/2022 43,800 -0.25 ▼ -0.57 44,050 44,050 43,800 1,320 57,816,000
18/08/2022 44,050 -0.85 ▼ -1.93 44,900 44,900 44,000 580 25,549,000
17/08/2022 44,900 -0.10 ▼ -0.22 45,000 45,000 44,050 670 30,083,000
16/08/2022 45,000 -0.20 ▼ -0.44 45,200 46,000 45,000 720 32,400,000
15/08/2022 45,200 -0.80 ▼ -1.77 46,000 46,500 45,200 890 40,228,000
12/08/2022 46,000 -0.85 ▼ -1.85 46,850 46,000 44,000 1,260 57,960,000
11/08/2022 46,850 -0.15 ▼ -0.32 47,000 47,450 45,800 1,070 50,129,500
10/08/2022 47,000 0.00 ■■ 0.00 47,000 47,000 46,500 1,020 47,940,000
09/08/2022 47,000 1.10 ▲ 2.34 45,900 48,800 46,800 2,770 130,190,000
08/08/2022 68,800 1.00 ▲ 1.45 67,800 69,000 68,000 5,840 401,792,000
07/08/2022 67,800 0.90 ▲ 1.33 66,900 68,100 67,500 920 62,376,000
05/08/2022 67,800 0.90 ▲ 1.33 66,900 68,100 67,500 920 62,376,000
04/08/2022 66,900 0.90 ▲ 1.35 66,000 66,900 65,100 320 21,408,000
03/08/2022 66,000 -1.20 ▼ -1.82 67,200 67,200 65,300 800 52,800,000
02/08/2022 67,200 0.00 ■■ 0.00 67,200 68,900 66,200 1,460 98,112,000
01/08/2022 67,200 0.40 ▲ 0.60 66,800 68,500 67,100 1,730 116,256,000
29/07/2022 66,800 1.20 ▲ 1.80 65,600 67,400 66,000 1,020 68,136,000
28/07/2022 65,600 2.40 ▲ 3.66 63,200 65,800 63,300 200 13,120,000
27/07/2022 63,200 0.20 ▲ 0.32 63,000 63,200 61,500 410 25,912,000
26/07/2022 63,000 1.00 ▲ 1.59 62,000 63,000 61,800 220 13,860,000
25/07/2022 62,000 -1.20 ▼ -1.94 63,200 64,000 62,000 570 35,340,000
22/07/2022 63,200 1.80 ▲ 2.85 61,400 65,000 62,000 1,150 72,680,000
21/07/2022 61,400 0.00 ■■ 0.00 61,400 61,400 61,400 40 2,456,000
20/07/2022 61,400 0.00 ■■ 0.00 61,400 61,400 61,400 40 2,456,000
19/07/2022 61,400 1.40 ▲ 2.28 60,000 61,400 60,000 60 3,684,000
18/07/2022 60,000 0.00 ■■ 0.00 60,000 60,100 60,000 1,130 67,800,000
15/07/2022 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 450 27,000,000
14/07/2022 60,000 -2.60 ▼ -4.33 62,600 61,900 60,000 940 56,400,000
13/07/2022 62,600 2.70 ▲ 4.31 59,900 62,600 62,600 10 626,000
12/07/2022 59,900 -0.10 ▼ -0.17 60,000 59,900 59,900 80 4,792,000
11/07/2022 60,000 0.00 ■■ 0.00 60,000 60,000 59,700 730 43,800,000
10/07/2022 60,000 1.00 ▲ 1.67 59,000 60,000 59,900 1,300 78,000,000
08/07/2022 60,000 1.00 ▲ 1.67 59,000 60,000 59,900 1,300 78,000,000
07/07/2022 59,000 -1.00 ▼ -1.69 60,000 59,000 58,100 110 6,490,000
06/07/2022 60,000 0.00 ■■ 0.00 60,000 61,200 58,000 280 16,800,000
05/07/2022 60,000 -0.90 ▼ -1.50 60,900 60,900 59,100 420 25,200,000
04/07/2022 60,900 2.30 ▲ 3.78 58,600 61,400 59,600 240 14,616,000
03/07/2022 58,600 -3.90 ▼ -6.66 62,500 61,900 58,600 210 12,306,000
01/07/2022 58,600 -3.90 ▼ -6.66 62,500 61,900 58,600 210 12,306,000
30/06/2022 62,500 0.60 ▲ 0.96 61,900 62,500 62,500 10 625,000
29/06/2022 61,900 -0.90 ▼ -1.45 62,800 61,900 58,600 90 5,571,000
28/06/2022 62,800 0.80 ▲ 1.27 62,000 62,800 60,000 510 32,028,000
27/06/2022 62,000 2.00 ▲ 3.23 60,000 62,000 60,000 300 18,600,000
25/06/2022 60,000 -1.00 ▼ -1.67 61,000 62,500 60,000 80 4,800,000
24/06/2022 60,000 -1.00 ▼ -1.67 61,000 62,500 60,000 80 4,800,000
23/06/2022 61,000 1.00 ▲ 1.64 60,000 61,000 60,000 190 11,590,000
22/06/2022 60,000 0.00 ■■ 0.00 60,000 63,000 60,000 3,400 204,000,000
21/06/2022 60,000 -1.20 ▼ -2.00 61,200 62,500 60,000 3,740 224,400,000
20/06/2022 61,200 -0.80 ▼ -1.31 62,000 61,200 58,000 1,590 97,308,000
17/06/2022 62,000 -0.10 ▼ -0.16 62,100 63,000 62,000 1,000 62,000,000
16/06/2022 62,100 2.10 ▲ 3.38 60,000 63,000 60,000 530 32,913,000
15/06/2022 60,000 -4.50 ▼ -7.50 64,500 66,600 60,000 2,540 152,400,000
14/06/2022 64,500 -0.80 ▼ -1.24 65,300 64,500 63,000 200 12,900,000
13/06/2022 65,300 -0.70 ▼ -1.07 66,000 65,500 62,200 790 51,587,000
12/06/2022 66,000 -1.90 ▼ -2.88 67,900 68,000 66,000 390 25,740,000
10/06/2022 66,000 -1.90 ▼ -2.88 67,900 68,000 66,000 390 25,740,000
09/06/2022 67,900 0.60 ▲ 0.88 67,300 67,900 66,500 670 45,493,000
08/06/2022 67,300 -1.60 ▼ -2.38 68,900 68,000 65,500 1,310 88,163,000
07/06/2022 68,900 2.80 ▲ 4.06 66,100 68,900 63,100 510 35,139,000
06/06/2022 66,100 -0.40 ▼ -0.61 66,500 67,500 66,000 880 58,168,000
04/06/2022 66,500 -3.30 ▼ -4.96 69,800 66,500 65,300 500 33,250,000
03/06/2022 66,500 -3.30 ▼ -4.96 69,800 66,500 65,300 500 33,250,000
02/06/2022 69,800 1.20 ▲ 1.72 68,600 69,900 66,300 2,490 173,802,000
01/06/2022 68,600 0.90 ▲ 1.31 67,700 68,600 65,600 5,730 393,078,000
31/05/2022 67,700 -1.50 ▼ -2.22 69,200 70,000 67,700 240 16,248,000
30/05/2022 69,200 -0.60 ▼ -0.87 69,800 70,400 69,000 150 10,380,000
27/05/2022 69,800 -1.00 ▼ -1.43 70,800 69,800 67,500 140 9,772,000
26/05/2022 70,800 0.30 ▲ 0.42 70,500 70,800 69,500 70 4,956,000
25/05/2022 70,500 2.50 ▲ 3.55 68,000 70,500 66,000 430 30,315,000
24/05/2022 68,000 0.00 ■■ 0.00 68,000 69,000 68,000 2,000 136,000,000
23/05/2022 68,000 -2.10 ▼ -3.09 70,100 69,200 68,000 1,410 95,880,000
22/05/2022 70,100 -0.90 ▼ -1.28 71,000 71,000 70,100 140 9,814,000
20/05/2022 70,100 -0.90 ▼ -1.28 71,000 71,000 70,100 140 9,814,000
19/05/2022 71,000 -0.90 ▼ -1.27 71,900 71,000 68,400 410 29,110,000
18/05/2022 71,900 1.90 ▲ 2.64 70,000 71,900 70,000 1,810 130,139,000
17/05/2022 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 390 27,300,000
16/05/2022 70,000 -0.60 ▼ -0.86 70,600 75,000 68,500 210 14,700,000
13/05/2022 70,600 -5.30 ▼ -7.51 75,900 75,100 70,600 3,560 251,336,000
12/05/2022 75,900 -0.10 ▼ -0.13 76,000 76,000 74,000 650 49,335,000
11/05/2022 76,000 0.00 ■■ 0.00 76,000 76,100 75,000 240 18,240,000
10/05/2022 76,000 -0.90 ▼ -1.18 76,900 76,000 76,000 210 15,960,000
09/05/2022 76,900 -2.90 ▼ -3.77 79,800 78,000 74,300 1,550 119,195,000
29/04/2022 80,900 4.60 ▲ 5.69 76,300 81,000 76,300 2,640 213,576,000
28/04/2022 76,300 0.40 ▲ 0.52 75,900 76,300 76,000 100 7,630,000
27/04/2022 77,400 -0.20 ▼ -0.26 77,600 77,600 76,000 520 40,248,000
26/04/2022 77,600 2.70 ▲ 3.48 74,900 78,000 77,600 220 17,072,000
25/04/2022 74,900 -3.10 ▼ -4.14 78,000 79,000 72,800 810 60,669,000
23/04/2022 78,000 0.00 ■■ 0.00 78,000 79,000 78,000 470 36,660,000
22/04/2022 78,000 0.00 ■■ 0.00 78,000 79,000 78,000 470 36,660,000
21/04/2022 78,000 -0.70 ▼ -0.90 78,700 78,000 77,400 120 9,360,000
20/04/2022 78,700 0.20 ▲ 0.25 78,500 78,700 76,500 310 24,397,000
19/04/2022 78,500 -0.70 ▼ -0.89 79,200 79,500 78,500 230 18,055,000
18/04/2022 79,200 -1.80 ▼ -2.27 81,000 79,500 77,400 790 62,568,000
16/04/2022 81,000 -1.00 ▼ -1.23 82,000 81,900 79,600 410 33,210,000
15/04/2022 81,000 -1.00 ▼ -1.23 82,000 81,900 79,600 410 33,210,000
14/04/2022 82,000 0.20 ▲ 0.24 81,800 82,000 80,000 110 9,020,000
13/04/2022 81,800 2.30 ▲ 2.81 79,500 81,800 79,100 840 68,712,000
12/04/2022 79,500 -1.10 ▼ -1.38 80,600 82,900 79,100 600 47,700,000
08/04/2022 80,600 -2.20 ▼ -2.73 82,800 82,800 80,600 280 22,568,000
07/04/2022 82,800 -1.20 ▼ -1.45 84,000 82,900 81,700 210 17,388,000
06/04/2022 84,000 0.00 ■■ 0.00 84,000 85,000 82,000 220 18,480,000
05/04/2022 84,000 2.30 ▲ 2.74 81,700 84,000 80,300 960 80,640,000
04/04/2022 81,700 -1.80 ▼ -2.20 83,500 83,800 81,100 1,520 124,184,000
01/04/2022 83,500 0.30 ▲ 0.36 83,200 83,500 78,700 620 51,770,000
31/03/2022 83,200 -2.40 ▼ -2.88 85,600 85,600 83,200 790 65,728,000
30/03/2022 85,600 -1.40 ▼ -1.64 87,000 87,900 81,500 460 39,376,000
29/03/2022 87,000 2.00 ▲ 2.30 85,000 88,700 86,000 860 74,820,000
28/03/2022 85,000 0.40 ▲ 0.47 84,600 90,000 83,000 610 51,850,000
25/03/2022 84,600 5.50 ▲ 6.50 79,100 84,600 79,500 3,660 309,636,000
24/03/2022 79,100 -0.60 ▼ -0.76 79,700 80,000 79,000 1,180 93,338,000
23/03/2022 79,700 -0.80 ▼ -1.00 80,500 79,700 78,500 1,100 87,670,000
22/03/2022 80,500 0.40 ▲ 0.50 80,100 82,500 79,100 390 31,395,000
21/03/2022 80,100 2.70 ▲ 3.37 77,400 81,800 80,000 1,600 128,160,000
18/03/2022 77,400 5.00 ▲ 6.46 72,400 77,400 73,200 4,430 342,882,000
17/03/2022 72,400 -0.10 ▼ -0.14 72,500 72,400 72,000 860 62,264,000
16/03/2022 72,500 0.20 ▲ 0.28 72,300 74,500 72,500 580 42,050,000
15/03/2022 72,300 -0.70 ▼ -0.97 73,000 73,000 72,300 480 34,704,000
14/03/2022 73,000 -0.10 ▼ -0.14 73,100 73,100 72,000 2,480 181,040,000
11/03/2022 73,100 -0.90 ▼ -1.23 74,000 73,800 73,000 1,300 95,030,000
10/03/2022 74,000 0.00 ■■ 0.00 74,000 74,300 73,500 440 32,560,000
09/03/2022 74,000 1.30 ▲ 1.76 72,700 75,000 71,700 3,750 277,500,000
08/03/2022 72,700 -0.30 ▼ -0.41 73,000 72,700 70,300 1,600 116,320,000
07/03/2022 73,000 -1.50 ▼ -2.05 74,500 73,000 70,300 330 24,090,000
04/03/2022 74,500 1.60 ▲ 2.15 72,900 74,500 72,900 160 11,920,000
03/03/2022 72,900 2.30 ▲ 3.16 70,600 74,800 70,800 680 49,572,000
02/03/2022 70,600 0.10 ▲ 0.14 70,500 70,600 69,000 790 55,774,000
01/03/2022 70,500 -0.10 ▼ -0.14 70,600 70,600 70,000 400 28,200,000
28/02/2022 70,600 -0.40 ▼ -0.57 71,000 70,700 70,600 260 18,356,000
27/02/2022 71,000 3.00 ▲ 4.23 68,000 71,000 68,200 310 22,010,000
25/02/2022 71,000 3.00 ▲ 4.23 68,000 71,000 68,200 310 22,010,000
24/02/2022 68,000 -4.00 ▼ -5.88 72,000 71,000 68,000 150 10,200,000
23/02/2022 72,000 1.20 ▲ 1.67 70,800 72,000 70,700 1,590 114,480,000
22/02/2022 70,800 -0.20 ▼ -0.28 71,000 70,800 69,500 190 13,452,000
21/02/2022 71,000 -1.00 ▼ -1.41 72,000 71,800 69,100 2,050 145,550,000
19/02/2022 72,000 -0.50 ▼ -0.69 72,500 72,500 71,000 250 18,000,000
18/02/2022 72,000 -0.50 ▼ -0.69 72,500 72,500 71,000 250 18,000,000
17/02/2022 72,500 0.60 ▲ 0.83 71,900 72,500 71,000 840 60,900,000
16/02/2022 71,900 0.00 ■■ 0.00 71,900 71,900 71,900 60 4,314,000
15/02/2022 71,900 -0.30 ▼ -0.42 72,200 71,900 70,000 60 4,314,000
14/02/2022 72,200 -0.20 ▼ -0.28 72,400 72,500 71,000 2,370 171,114,000
11/02/2022 72,400 -0.10 ▼ -0.14 72,500 73,400 72,400 50 3,620,000
10/02/2022 72,500 0.00 ■■ 0.00 72,500 72,500 72,500 40 2,900,000
09/02/2022 72,500 1.10 ▲ 1.52 71,400 73,500 71,500 2,010 145,725,000
08/02/2022 71,400 0.00 ■■ 0.00 71,400 71,700 71,400 400 28,560,000
07/02/2022 71,400 -0.50 ▼ -0.70 71,900 71,400 70,600 280 19,992,000
28/01/2022 71,900 1.50 ▲ 2.09 70,400 74,000 70,400 380 27,322,000
27/01/2022 70,400 2.60 ▲ 3.69 67,800 71,800 67,800 650 45,760,000
26/01/2022 67,800 0.80 ▲ 1.18 67,000 68,500 65,000 1,510 102,378,000
25/01/2022 67,000 0.00 ■■ 0.00 67,000 67,000 65,000 30 2,010,000
24/01/2022 67,000 2.90 ▲ 4.33 64,100 67,900 65,000 3,080 206,360,000
21/01/2022 64,100 -0.90 ▼ -1.40 65,000 66,000 64,000 2,620 167,942,000
20/01/2022 65,000 0.00 ■■ 0.00 65,000 68,800 61,200 380 24,700,000
19/01/2022 65,800 -0.10 ▼ -0.15 65,900 65,800 65,800 10 658,000
18/01/2022 62,100 -4.20 ▼ -6.76 66,300 69,500 62,100 60 3,726,000
17/01/2022 67,400 -0.10 ▼ -0.15 67,500 67,400 67,400 20 1,348,000
14/01/2022 67,500 0.50 ▲ 0.74 67,000 67,500 67,400 410 27,675,000
13/01/2022 67,000 -0.50 ▼ -0.75 67,500 67,700 65,800 140 9,380,000
12/01/2022 67,500 -2.00 ▼ -2.96 69,500 69,000 67,300 470 31,725,000
11/01/2022 69,500 0.40 ▲ 0.58 69,100 69,800 67,500 590 41,005,000
10/01/2022 69,100 -0.40 ▼ -0.58 69,500 69,100 67,600 1,120 77,392,000
07/01/2022 69,500 0.50 ▲ 0.72 69,000 69,800 68,000 980 68,110,000
06/01/2022 69,000 0.00 ■■ 0.00 70,000 71,000 69,000 760 52,440,000
05/01/2022 70,000 0.00 ■■ 0.00 70,300 72,600 70,000 1,580 110,600,000
04/01/2022 70,300 -1.00 ▼ -1.42 71,300 71,300 70,100 730 51,319,000
03/01/2022 73,000 0.00 ■■ 0.00 73,000 73,300 71,500 310 22,630,000
31/12/2021 71,300 -0.20 ▼ -0.28 71,500 71,300 69,100 1,200 85,560,000
30/12/2021 71,500 -0.90 ▼ -1.26 72,400 72,200 69,100 1,180 84,370,000
29/12/2021 72,400 0.40 ▲ 0.55 72,000 72,400 72,000 30 2,172,000
22/12/2021 72,000 -1.00 ▼ -1.39 73,000 73,000 72,000 400 28,800,000
21/12/2021 73,000 -1.30 ▼ -1.78 74,300 73,800 71,100 940 68,620,000
20/12/2021 74,300 -0.50 ▼ -0.67 74,800 74,300 73,500 100 7,430,000
17/12/2021 74,800 -0.10 ▼ -0.13 74,900 74,800 73,100 130 9,724,000
16/12/2021 74,900 0.20 ▲ 0.27 74,700 75,000 74,500 1,050 78,645,000
15/12/2021 74,700 0.80 ▲ 1.07 73,900 75,000 74,000 2,320 173,304,000
14/12/2021 73,900 0.90 ▲ 1.22 73,000 74,500 72,500 3,250 240,175,000
13/12/2021 73,000 1.00 ▲ 1.37 72,000 75,000 70,600 680 49,640,000
12/12/2021 72,000 0.20 ▲ 0.28 71,800 72,000 71,500 290 20,880,000
10/12/2021 72,000 0.20 ▲ 0.28 71,800 72,000 71,500 290 20,880,000
09/12/2021 71,800 -0.80 ▼ -1.11 72,600 72,500 71,000 360 25,848,000
08/12/2021 72,600 -0.10 ▼ -0.14 72,700 72,600 71,500 180 13,068,000
07/12/2021 72,700 -0.10 ▼ -0.14 72,800 72,800 71,500 570 41,439,000
06/12/2021 72,800 -0.20 ▼ -0.27 73,000 72,800 70,000 150 10,920,000
04/12/2021 73,000 -1.50 ▼ -2.05 73,000 73,300 71,500 310 22,630,000
03/12/2021 73,000 -1.50 ▼ -2.05 73,000 73,300 71,500 310 22,630,000
02/12/2021 73,000 -1.00 ▼ -1.37 73,000 73,000 72,000 380 27,740,000
01/12/2021 73,000 -1.00 ▼ -1.37 74,000 74,400 72,700 430 31,390,000
30/11/2021 74,000 1.00 ▲ 1.35 73,000 74,000 73,100 2,650 196,100,000
29/11/2021 73,000 0.50 ▲ 0.68 72,500 75,000 71,000 4,640 338,720,000
28/11/2021 72,500 0.70 ▲ 0.97 71,800 73,500 70,500 110 7,975,000
26/11/2021 72,500 0.70 ▲ 0.97 71,800 73,500 70,500 110 7,975,000
25/11/2021 71,800 -0.70 ▼ -0.97 72,500 72,700 71,800 2,360 169,448,000
24/11/2021 72,500 1.50 ▲ 2.07 71,000 74,400 72,500 730 52,925,000
23/11/2021 71,000 -1.40 ▼ -1.97 72,400 71,100 70,100 440 31,240,000
22/11/2021 72,400 -0.80 ▼ -1.10 73,200 72,400 70,200 320 23,168,000
20/11/2021 73,200 -1.80 ▼ -2.46 75,000 75,000 73,000 880 64,416,000
19/11/2021 73,200 -1.80 ▼ -2.46 75,000 75,000 73,000 880 64,416,000
18/11/2021 75,500 -1.30 ▼ -1.72 76,800 76,800 73,000 1,740 131,370,000
17/11/2021 76,800 -0.90 ▼ -1.17 77,700 76,800 75,600 1,140 87,552,000
16/11/2021 77,700 -1.90 ▼ -2.45 79,600 79,500 75,000 1,290 100,233,000
15/11/2021 79,600 -2.30 ▼ -2.89 81,900 81,500 79,300 590 46,964,000
14/11/2021 81,900 3.70 ▲ 4.52 78,200 82,500 79,500 3,960 324,324,000
12/11/2021 81,900 3.70 ▲ 4.52 78,200 82,500 79,500 3,960 324,324,000
11/11/2021 78,200 5.10 ▲ 6.52 73,100 78,200 74,000 4,560 356,592,000
10/11/2021 73,100 3.50 ▲ 4.79 69,600 73,300 71,000 1,780 130,118,000
09/11/2021 69,600 0.30 ▲ 0.43 69,300 72,900 69,000 730 50,808,000
08/11/2021 69,300 4.50 ▲ 6.49 64,800 69,300 69,300 2,770 191,961,000
05/11/2021 64,800 -0.20 ▼ -0.31 65,000 65,000 62,300 2,790 180,792,000
03/11/2021 65,000 -0.70 ▼ -1.08 65,000 65,000 64,200 910 59,150,000
02/11/2021 65,000 -0.80 ▼ -1.23 65,000 65,000 63,200 3,700 240,500,000
01/11/2021 65,000 -1.30 ▼ -2.00 66,300 68,000 63,100 2,590 168,350,000
29/10/2021 66,300 0.70 ▲ 1.06 66,300 70,700 65,000 5,900 391,170,000
28/10/2021 66,300 4.30 ▲ 6.49 62,000 66,300 64,100 3,070 203,541,000
27/10/2021 62,000 4.00 ▲ 6.45 58,000 62,000 60,000 3,240 200,880,000
26/10/2021 58,000 1.70 ▲ 2.93 56,300 58,000 56,300 1,230 71,340,000
25/10/2021 56,300 0.10 ▲ 0.18 56,200 57,000 56,200 390 21,957,000
23/10/2021 56,200 0.20 ▲ 0.36 56,000 57,000 56,000 840 47,208,000
22/10/2021 56,200 0.20 ▲ 0.36 56,000 57,000 56,000 840 47,208,000
21/10/2021 56,000 1.00 ▲ 1.79 55,000 56,000 55,000 980 54,880,000
20/10/2021 55,000 -0.80 ▼ -1.45 55,000 55,000 54,100 2,560 140,800,000
19/10/2021 55,000 -1.00 ▼ -1.82 55,000 56,300 54,000 1,240 68,200,000
18/10/2021 55,000 2.50 ▲ 4.55 52,500 55,500 52,500 1,500 82,500,000
15/10/2021 52,500 -0.50 ▼ -0.95 53,000 53,000 52,000 1,650 86,625,000
14/10/2021 53,000 -1.50 ▼ -2.83 54,500 55,000 53,000 1,080 57,240,000
13/10/2021 54,500 0.10 ▲ 0.18 54,500 54,800 54,500 530 28,885,000
12/10/2021 54,500 2.80 ▲ 5.14 51,700 55,000 51,900 5,440 296,480,000
11/10/2021 51,700 0.80 ▲ 1.55 50,900 51,800 50,900 1,360 70,312,000
08/10/2021 50,900 -0.40 ▼ -0.79 51,300 51,400 50,900 1,030 52,427,000
07/10/2021 51,300 0.10 ▲ 0.19 51,300 52,400 51,300 640 32,832,000
06/10/2021 51,300 1.50 ▲ 2.92 49,800 51,500 49,900 860 44,118,000
05/10/2021 49,800 0.30 ▲ 0.60 49,500 49,950 49,100 1,900 94,620,000
04/10/2021 49,500 0.45 ▲ 0.91 49,500 50,000 49,500 1,450 71,775,000
01/10/2021 49,500 0.00 ■■ 0.00 49,500 49,500 49,500 120 5,940,000
30/09/2021 49,500 -0.70 ▼ -1.41 50,200 50,200 49,500 1,270 62,865,000
29/09/2021 50,200 0.70 ▲ 1.39 49,500 50,200 50,200 120 6,024,000
28/09/2021 49,500 -0.10 ▼ -0.20 49,600 49,500 49,400 230 11,385,000
27/09/2021 49,600 -0.40 ▼ -0.81 50,000 50,100 49,600 2,560 126,976,000
24/09/2021 50,000 -1.00 ▼ -2.00 51,000 51,000 50,000 2,110 105,500,000
23/09/2021 51,000 -0.60 ▼ -1.18 51,600 51,600 50,500 4,100 209,100,000
22/09/2021 51,600 -0.10 ▼ -0.19 51,600 51,600 51,000 660 34,056,000
21/09/2021 51,600 -0.10 ▼ -0.19 51,600 51,600 50,500 3,680 189,888,000
20/09/2021 51,600 -0.40 ▼ -0.78 52,000 52,100 51,100 1,300 67,080,000
17/09/2021 52,000 0.10 ▲ 0.19 51,900 52,900 50,600 2,180 113,360,000
16/09/2021 51,900 -0.40 ▼ -0.77 52,300 52,200 50,500 2,580 133,902,000
15/09/2021 52,300 -0.60 ▼ -1.15 52,900 53,800 51,100 2,100 109,830,000
14/09/2021 52,900 -1.00 ▼ -1.89 53,900 53,800 51,700 2,420 128,018,000
13/09/2021 53,900 0.40 ▲ 0.74 53,500 54,000 52,000 1,350 72,765,000
11/09/2021 53,500 1.00 ▲ 1.87 52,500 54,000 52,000 3,120 166,920,000
10/09/2021 53,500 1.00 ▲ 1.87 52,500 54,000 52,000 3,120 166,920,000
09/09/2021 52,500 -0.50 ▼ -0.95 53,000 53,400 52,300 1,860 97,650,000
08/09/2021 53,000 2.60 ▲ 4.91 50,400 53,900 50,000 4,620 244,860,000
07/09/2021 50,400 -0.90 ▼ -1.79 50,400 51,000 49,500 2,610 131,544,000
06/09/2021 50,400 1.00 ▲ 1.98 49,400 51,000 49,000 3,930 198,072,000
05/09/2021 41,050 0.05 ▲ 0.12 41,000 41,900 40,300 1,080 44,334,000
03/09/2021 41,000 0.00 ■■ 0.00 41,000 41,900 40,300 3,000 123,000,000
01/09/2021 49,400 -0.10 ▼ -0.20 49,500 49,500 48,400 4,400 217,360,000
31/08/2021 49,500 -0.90 ▼ -1.82 50,400 51,000 49,300 2,340 115,830,000
30/08/2021 50,400 2.20 ▲ 4.37 48,200 50,700 49,550 3,240 163,296,000
27/08/2021 48,200 0.90 ▲ 1.87 47,300 48,400 46,900 7,450 359,090,000
26/08/2021 47,300 0.70 ▲ 1.48 46,600 49,400 46,600 6,280 297,044,000
25/08/2021 46,600 -0.20 ▼ -0.43 46,800 47,900 46,000 3,380 157,508,000
24/08/2021 46,800 -0.80 ▼ -1.71 46,800 47,000 44,800 1,540 72,072,000
23/08/2021 46,800 0.30 ▲ 0.64 46,500 47,300 46,000 4,000 187,200,000
20/08/2021 46,500 -0.50 ▼ -1.08 46,500 48,000 45,500 4,020 186,930,000
19/08/2021 46,500 0.50 ▲ 1.08 46,000 46,500 45,200 4,170 193,905,000
18/08/2021 46,000 -0.40 ▼ -0.87 46,000 46,300 45,100 1,750 80,500,000
17/08/2021 46,000 -0.80 ▼ -1.74 46,800 46,850 45,400 2,990 137,540,000
16/08/2021 46,800 -0.10 ▼ -0.21 46,900 47,900 45,000 5,730 268,164,000
13/08/2021 46,900 -0.40 ▼ -0.85 47,300 46,900 44,700 7,030 329,707,000
12/08/2021 47,300 -1.70 ▼ -3.59 49,000 52,000 47,200 6,080 287,584,000
11/08/2021 49,000 3.20 ▲ 6.53 45,800 49,000 46,500 13,370 655,130,000
10/08/2021 45,800 1.70 ▲ 3.71 44,100 46,100 45,000 6,160 282,128,000
09/08/2021 44,100 2.80 ▲ 6.35 41,300 44,150 41,350 4,390 193,599,000
08/08/2021 41,300 0.25 ▲ 0.61 41,050 41,300 41,000 3,020 124,726,000
06/08/2021 41,300 0.25 ▲ 0.61 41,050 41,300 41,000 3,020 124,726,000
05/08/2021 41,050 -0.65 ▼ -1.58 41,700 41,900 40,600 1,080 44,334,000
04/08/2021 41,700 0.70 ▲ 1.68 41,000 42,000 40,500 4,110 171,387,000
03/08/2021 41,000 -0.70 ▼ -1.71 41,000 41,900 40,300 3,000 123,000,000
02/08/2021 41,000 1.05 ▲ 2.56 39,950 41,000 40,100 3,140 128,740,000
30/07/2021 39,950 0.05 ▲ 0.13 39,950 40,100 39,500 2,290 91,485,500
29/07/2021 39,950 2.45 ▲ 6.13 37,500 39,950 37,500 4,230 168,988,500
28/07/2021 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 530 19,875,000
27/07/2021 37,500 0.10 ▲ 0.27 37,400 37,500 37,000 60 2,250,000
26/07/2021 37,400 -0.10 ▼ -0.27 37,500 37,500 36,500 60 2,244,000
23/07/2021 37,500 -1.00 ▼ -2.67 37,500 37,500 36,400 480 18,000,000
21/07/2021 37,300 -0.20 ▼ -0.54 37,500 37,300 36,100 60 2,238,000
20/07/2021 37,500 0.50 ▲ 1.33 37,000 37,500 37,500 150 5,625,000
19/07/2021 37,000 -0.40 ▼ -1.08 37,400 37,000 36,000 1,660 61,420,000
15/07/2021 37,400 -0.10 ▼ -0.27 37,500 37,400 36,500 1,470 54,978,000
13/07/2021 37,500 1.50 ▲ 4.00 36,000 38,000 36,000 380 14,250,000
12/07/2021 36,000 -1.85 ▼ -5.14 37,850 36,500 36,000 530 19,080,000
09/07/2021 37,850 0.45 ▲ 1.19 37,400 37,850 37,000 2,350 88,947,500
08/07/2021 37,400 0.40 ▲ 1.07 37,000 37,900 37,000 2,030 75,922,000
07/07/2021 37,000 -0.10 ▼ -0.27 37,100 37,050 36,800 1,130 41,810,000
06/07/2021 37,100 -0.70 ▼ -1.89 37,800 38,300 37,000 1,680 62,328,000
05/07/2021 37,800 -0.50 ▼ -1.32 38,300 38,900 37,000 3,430 129,654,000
02/07/2021 38,300 1.00 ▲ 2.61 37,300 38,300 37,100 2,550 97,665,000
01/07/2021 37,300 -0.40 ▼ -1.07 37,700 38,000 37,200 1,170 43,641,000
30/06/2021 37,700 -0.10 ▼ -0.27 37,800 37,700 37,100 720 27,144,000
29/06/2021 37,800 -0.25 ▼ -0.66 38,050 38,000 37,400 450 17,010,000
28/06/2021 38,050 0.20 ▲ 0.53 37,850 38,050 37,300 840 31,962,000
25/06/2021 37,850 0.15 ▲ 0.40 37,700 38,600 37,100 390 14,761,500
24/06/2021 37,700 -0.25 ▼ -0.66 37,950 37,950 36,050 3,420 128,934,000
23/06/2021 37,950 -0.45 ▼ -1.19 38,400 38,900 37,000 1,230 46,678,500
22/06/2021 38,400 -0.40 ▼ -1.04 38,800 38,800 38,000 1,580 60,672,000
21/06/2021 38,800 -0.60 ▼ -1.55 39,700 40,700 38,100 2,750 106,700,000
18/06/2021 39,700 0.30 ▲ 0.76 39,400 39,900 39,200 5,390 213,983,000
17/06/2021 39,400 -0.60 ▼ -1.52 40,000 40,000 38,000 1,200 47,280,000
16/06/2021 40,000 -0.20 ▼ -0.50 40,200 40,800 39,100 1,710 68,400,000
15/06/2021 40,000 0.10 ▲ 0.25 40,000 40,700 40,000 1,060 42,400,000
14/06/2021 40,000 1.00 ▲ 2.50 39,000 40,300 39,000 8,440 337,600,000
12/06/2021 39,000 0.10 ▲ 0.26 38,900 39,000 38,800 1,060 41,340,000
11/06/2021 39,000 0.10 ▲ 0.26 38,900 39,000 38,800 1,060 41,340,000
10/06/2021 38,900 0.50 ▲ 1.29 38,400 39,000 38,300 950 36,955,000
09/06/2021 38,400 0.10 ▲ 0.26 38,300 38,500 38,000 820 31,488,000
08/06/2021 38,300 -0.25 ▼ -0.65 38,300 38,900 38,000 1,340 51,322,000
07/06/2021 38,300 -0.50 ▼ -1.31 38,800 38,800 38,000 540 20,682,000
04/06/2021 38,800 0.30 ▲ 0.77 38,500 39,400 38,300 2,950 114,460,000
03/06/2021 38,500 2.50 ▲ 6.49 36,000 38,500 36,000 3,540 136,290,000
02/06/2021 36,000 -0.40 ▼ -1.11 36,400 36,400 36,000 1,570 56,520,000
01/06/2021 36,400 0.20 ▲ 0.55 36,400 36,600 36,400 330 12,012,000
31/05/2021 36,400 -2.95 ▼ -8.10 36,400 36,400 36,200 1,000 36,400,000
28/05/2021 36,400 0.40 ▲ 1.10 36,000 36,500 36,300 510 18,564,000
27/05/2021 36,000 -0.80 ▼ -2.22 36,800 36,900 36,000 5,590 201,240,000
26/05/2021 36,800 -0.10 ▼ -0.27 36,800 36,800 36,500 1,120 41,216,000
25/05/2021 36,800 0.20 ▲ 0.54 36,600 36,800 36,500 2,480 91,264,000
24/05/2021 36,600 0.00 ■■ 0.00 36,600 36,800 36,600 4,910 179,706,000
22/05/2021 36,600 -0.40 ▼ -1.09 37,000 37,000 36,500 2,020 73,932,000
21/05/2021 36,600 -0.40 ▼ -1.09 37,000 37,000 36,500 2,020 73,932,000
20/05/2021 37,000 -0.80 ▼ -2.16 37,800 37,800 37,000 830 30,710,000
19/05/2021 37,800 0.25 ▲ 0.66 37,550 37,800 37,000 680 25,704,000
18/05/2021 37,550 -0.40 ▼ -1.07 37,550 37,550 37,000 870 32,668,500
17/05/2021 37,550 -0.15 ▼ -0.40 37,700 37,700 36,900 1,670 62,708,500
14/05/2021 37,700 -0.10 ▼ -0.27 37,800 37,800 37,700 120 4,524,000
13/05/2021 37,800 0.50 ▲ 1.32 37,300 37,800 36,700 430 16,254,000
12/05/2021 37,300 -0.30 ▼ -0.80 37,600 37,500 36,600 840 31,332,000
11/05/2021 37,600 -0.60 ▼ -1.60 37,600 37,600 36,500 550 20,680,000
10/05/2021 37,600 -0.25 ▼ -0.66 37,850 37,850 36,050 290 10,904,000
07/05/2021 37,850 -0.35 ▼ -0.92 38,200 37,900 37,000 1,030 38,985,500
06/05/2021 38,200 -1.10 ▼ -2.88 38,200 38,200 37,000 430 16,426,000
05/05/2021 38,200 -0.15 ▼ -0.39 38,350 38,200 36,600 1,400 53,480,000
04/05/2021 38,350 -0.10 ▼ -0.26 38,450 38,400 36,500 380 14,573,000
03/05/2021 42,250 2.75 ▲ 6.51 39,500 42,250 36,750 470 19,857,500
29/04/2021 38,450 0.95 ▲ 2.47 37,500 38,450 36,500 1,530 58,828,500
28/04/2021 37,500 0.50 ▲ 1.33 37,000 37,500 36,500 1,540 57,750,000
27/04/2021 37,000 0.50 ▲ 1.35 36,500 37,100 36,000 930 34,410,000
26/04/2021 36,500 -0.25 ▼ -0.68 36,750 37,300 36,000 2,060 75,190,000
23/04/2021 36,750 -0.60 ▼ -1.63 37,350 36,800 35,300 250 9,187,500
22/04/2021 37,350 -0.45 ▼ -1.20 37,800 37,800 35,900 1,050 39,217,500
20/04/2021 37,800 0.10 ▲ 0.26 37,700 38,000 37,800 360 13,608,000
19/04/2021 37,700 -0.15 ▼ -0.40 37,850 37,800 36,100 180 6,786,000
18/04/2021 37,850 -0.15 ▼ -0.40 38,000 38,500 36,050 1,360 51,476,000
16/04/2021 37,850 -0.15 ▼ -0.40 38,000 38,500 36,050 1,360 51,476,000
15/04/2021 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 90 3,420,000
14/04/2021 38,000 -0.20 ▼ -0.53 38,000 38,000 37,500 980 37,240,000
13/04/2021 38,000 -0.25 ▼ -0.66 38,250 38,400 37,400 2,050 77,900,000
12/04/2021 38,250 -1.45 ▼ -3.79 39,700 39,000 38,000 3,620 138,465,000
09/04/2021 39,700 -0.80 ▼ -2.02 40,500 40,000 39,100 650 25,805,000
08/04/2021 40,500 -0.50 ▼ -1.23 41,000 40,800 39,300 340 13,770,000
07/04/2021 41,000 -1.00 ▼ -2.44 41,000 41,000 39,600 540 22,140,000
06/04/2021 41,000 -0.20 ▼ -0.49 41,200 41,000 39,600 620 25,420,000
05/04/2021 41,200 1.70 ▲ 4.13 39,500 42,000 40,000 3,040 125,248,000
04/04/2021 42,250 2.75 ▲ 6.51 39,500 39,500 39,000 470 19,857,500
02/04/2021 39,500 -0.50 ▼ -1.27 39,500 39,500 39,000 2,070 81,765,000
01/04/2021 39,500 0.15 ▲ 0.38 39,350 39,500 38,800 810 31,995,000
31/03/2021 39,350 -0.35 ▼ -0.89 39,350 39,350 38,500 1,640 64,534,000
30/03/2021 39,350 0.20 ▲ 0.51 39,150 39,400 38,500 2,530 99,555,500
29/03/2021 39,150 -0.10 ▼ -0.26 39,250 39,250 38,500 1,230 48,154,500
26/03/2021 39,250 -0.55 ▼ -1.40 39,800 39,700 37,500 4,030 158,177,500
25/03/2021 39,800 0.30 ▲ 0.75 39,500 40,000 38,800 580 23,084,000
24/03/2021 39,500 -0.50 ▼ -1.27 40,000 41,050 38,500 2,250 88,875,000
23/03/2021 41,050 -0.85 ▼ -2.07 41,900 41,900 40,000 3,580 146,959,000
22/03/2021 41,900 1.00 ▲ 2.39 40,900 41,900 40,500 1,480 62,012,000
19/03/2021 40,900 0.25 ▲ 0.61 40,650 40,900 40,300 1,890 77,301,000
18/03/2021 40,650 1.15 ▲ 2.83 39,500 40,650 39,500 6,460 262,599,000
17/03/2021 39,500 -0.10 ▼ -0.25 39,600 39,500 39,000 2,090 82,555,000
16/03/2021 39,600 -0.10 ▼ -0.25 39,600 39,800 39,300 1,800 71,280,000
15/03/2021 39,600 -0.30 ▼ -0.76 39,600 39,600 39,000 14,900 590,040,000
14/03/2021 39,600 -0.20 ▼ -0.51 39,800 39,800 39,500 5,400 213,840,000
12/03/2021 39,600 -0.20 ▼ -0.51 39,800 39,800 39,500 5,400 213,840,000
11/03/2021 39,800 -0.20 ▼ -0.50 40,000 40,000 39,400 540 21,492,000
10/03/2021 40,000 -0.50 ▼ -1.25 40,000 40,700 39,300 1,590 63,600,000
09/03/2021 40,000 0.10 ▲ 0.25 39,900 40,000 39,000 4,670 186,800,000
08/03/2021 39,900 0.20 ▲ 0.50 39,700 40,500 39,400 3,270 130,473,000
05/03/2021 39,700 -0.70 ▼ -1.76 40,400 40,400 39,700 1,730 68,681,000
04/03/2021 40,400 -1.60 ▼ -3.96 42,000 41,100 40,300 2,880 116,352,000
03/03/2021 42,000 2.40 ▲ 5.71 39,600 42,000 39,600 4,480 188,160,000
02/03/2021 39,600 -0.60 ▼ -1.52 39,600 39,600 39,000 4,270 169,092,000
01/03/2021 39,600 -0.10 ▼ -0.25 39,700 40,000 39,100 1,490 59,004,000
26/02/2021 39,700 0.20 ▲ 0.50 39,500 39,700 38,300 2,620 104,014,000
25/02/2021 39,500 -0.10 ▼ -0.25 39,600 40,000 38,700 1,080 42,660,000
24/02/2021 39,600 -0.50 ▼ -1.26 40,100 40,300 38,900 2,320 91,872,000
23/02/2021 40,100 -0.90 ▼ -2.24 41,000 41,300 40,000 3,210 128,721,000
22/02/2021 41,000 1.10 ▲ 2.68 39,900 41,050 39,900 5,140 210,740,000
19/02/2021 39,900 2.60 ▲ 6.52 37,300 39,900 37,200 9,590 382,641,000
18/02/2021 37,300 1.40 ▲ 3.75 35,900 37,300 35,700 8,950 333,835,000
17/02/2021 35,900 0.10 ▲ 0.28 35,900 36,000 35,800 5,780 207,502,000
10/02/2021 35,900 -0.10 ▼ -0.28 36,000 35,900 35,000 510 18,309,000
09/02/2021 35,900 -0.10 ▼ -0.28 36,000 35,900 35,000 510 18,309,000
08/02/2021 36,000 0.20 ▲ 0.56 35,800 36,000 35,000 1,720 61,920,000
06/02/2021 35,800 -0.20 ▼ -0.56 36,000 35,900 35,000 2,540 90,932,000
05/02/2021 35,800 -0.20 ▼ -0.56 36,000 35,900 35,000 2,540 90,932,000
05/01/2021 31,350 -1.10 ▼ -3.51 32,450 31,350 31,250 40 1,254,000
04/01/2021 32,450 0.55 ▲ 1.69 31,900 32,450 31,050 1,770 57,436,500
01/01/2021 31,900 0.10 ▲ 0.31 31,800 32,550 31,100 6,290 200,651,000
31/12/2020 31,900 0.10 ▲ 0.31 31,800 32,550 31,100 6,290 200,651,000
30/12/2020 31,800 0.60 ▲ 1.89 31,200 32,450 31,200 27,860 885,948,000
29/12/2020 31,200 -0.60 ▼ -1.92 31,800 32,350 31,000 927 28,922,400
28/12/2020 31,800 0.10 ▲ 0.31 31,700 32,800 31,700 458 14,564,400
27/12/2020 31,700 -1.00 ▼ -3.15 32,700 32,800 31,550 1,685 53,414,500
25/12/2020 31,700 -1.00 ▼ -3.15 32,700 32,800 31,550 1,685 53,414,500
24/12/2020 32,700 -1.20 ▼ -3.67 33,900 33,900 31,650 1,448 47,349,600
23/12/2020 33,900 -0.50 ▼ -1.47 34,400 34,400 33,800 252 8,542,800
22/12/2020 34,400 0.20 ▲ 0.58 34,200 35,000 34,200 701 24,114,400
21/12/2020 34,200 2.20 ▲ 6.43 32,000 34,200 32,500 3,464 118,468,800
20/12/2020 32,000 1.00 ▲ 3.13 31,000 32,000 30,400 11,770 376,640,000
18/12/2020 32,000 1.00 ▲ 3.13 31,000 32,000 30,400 11,770 376,640,000
17/12/2020 31,000 -0.90 ▼ -2.90 31,850 32,000 31,000 1,349 41,819,000
16/12/2020 31,850 1.20 ▲ 3.77 30,700 32,000 30,600 2,883 91,823,550
15/12/2020 30,700 0.20 ▲ 0.65 30,500 31,500 30,500 1,067 32,756,900
14/12/2020 30,500 -0.10 ▼ -0.33 30,600 30,900 30,100 1,017 31,018,500
13/12/2020 30,600 -1.10 ▼ -3.59 31,650 31,700 30,100 1,849 56,579,400
11/12/2020 30,600 -1.10 ▼ -3.59 31,650 31,700 30,100 1,849 56,579,400
10/12/2020 31,650 0.10 ▲ 0.32 31,500 31,850 31,000 952 30,130,800
09/12/2020 31,500 0.90 ▲ 2.86 30,600 31,700 30,400 1,473 46,399,500
08/12/2020 30,600 0.10 ▲ 0.33 30,500 30,650 29,750 390 11,934,000
07/12/2020 30,500 -0.40 ▼ -1.31 30,900 30,850 29,900 834 25,437,000
04/12/2020 30,500 -0.50 ▼ -1.64 31,000 31,400 30,100 6,430 196,115,000
03/12/2020 31,000 -0.50 ▼ -1.61 31,500 33,000 31,000 2,242 69,502,000
02/12/2020 31,500 2.10 ▲ 6.67 29,450 31,500 31,000 1,949 61,393,500
01/12/2020 29,450 1.90 ▲ 6.45 27,550 29,450 28,000 2,227 65,585,150
30/11/2020 27,550 1.80 ▲ 6.53 25,750 27,550 25,500 19,940 549,347,000
27/11/2020 25,750 0.25 ▲ 0.97 25,500 25,900 25,400 4,150 106,862,500
26/11/2020 25,500 0.10 ▲ 0.39 25,400 25,500 25,050 7,640 194,820,000
25/11/2020 25,400 0.30 ▲ 1.18 25,100 25,400 24,750 2,670 67,818,000
24/11/2020 25,100 -0.30 ▼ -1.20 25,400 25,350 24,650 13,760 345,376,000
23/11/2020 25,400 0.40 ▲ 1.57 25,000 25,500 25,000 5,270 133,858,000
20/11/2020 25,000 -0.10 ▼ -0.40 25,100 25,000 24,500 629 15,725,000
19/11/2020 25,100 0.10 ▲ 0.40 25,000 25,400 24,500 163 4,091,300
18/11/2020 25,000 -0.35 ▼ -1.40 25,350 25,400 24,900 4,690 117,250,000
17/11/2020 25,350 0.40 ▲ 1.58 25,000 25,600 24,600 773 19,595,550
16/11/2020 25,000 -0.80 ▼ -3.20 25,800 25,700 25,000 115 2,875,000
13/11/2020 25,800 0.20 ▲ 0.78 25,600 25,800 24,500 1,015 26,187,000
12/11/2020 25,600 1.40 ▲ 5.47 24,200 25,750 23,950 462 11,827,200
11/11/2020 24,200 -1.80 ▼ -7.44 26,000 26,000 24,200 1,985 48,037,000
10/11/2020 24,400 -1.70 ▼ -6.97 26,100 26,000 24,400 62 1,512,800
09/11/2020 26,100 -0.10 ▼ -0.38 26,200 26,100 26,100 2 52,200
06/11/2020 26,200 0.00 ■■ 0.00 26,200 26,200 24,500 259 6,785,800
05/11/2020 26,200 1.70 ▲ 6.49 24,550 26,200 26,200 11 288,200
04/11/2020 24,550 -1.50 ▼ -6.11 26,000 26,000 24,500 654 16,055,700
03/11/2020 26,000 1.50 ▲ 5.77 24,550 26,000 24,600 850 22,100,000
02/11/2020 24,550 0.60 ▲ 2.44 24,000 25,000 24,500 906 22,242,300
01/11/2020 24,000 0.70 ▲ 2.92 23,300 24,500 24,000 1,007 24,168,000
30/10/2020 24,000 0.70 ▲ 2.92 23,300 24,500 24,000 1,007 24,168,000
29/10/2020 23,300 -0.60 ▼ -2.58 23,850 23,500 22,900 2,691 62,700,300
28/10/2020 23,850 -0.10 ▼ -0.42 23,950 24,300 23,000 1,950 46,507,500
27/10/2020 23,950 0.10 ▲ 0.42 23,900 24,300 23,200 167 3,999,650
26/10/2020 23,900 -0.10 ▼ -0.42 24,000 24,500 23,100 132 3,154,800
23/10/2020 24,000 1.00 ▲ 4.17 23,000 24,500 23,200 138 3,312,000
22/10/2020 23,000 0.00 ■■ 0.00 23,000 23,200 22,800 1,473 33,879,000
21/10/2020 23,000 0.00 ■■ 0.00 23,000 23,900 23,000 138 3,174,000
20/10/2020 23,000 0.20 ▲ 0.87 22,800 24,000 22,500 987 22,701,000
19/10/2020 22,800 0.50 ▲ 2.19 22,300 23,000 22,500 168 3,830,400
16/10/2020 22,300 0.10 ▲ 0.45 22,250 22,500 22,250 1,420 31,666,000
15/10/2020 22,250 -0.25 ▼ -1.12 22,500 22,550 22,000 3,650 81,212,500
14/10/2020 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 336 7,560,000
13/10/2020 22,500 0.20 ▲ 0.89 22,300 22,500 22,300 886 19,935,000
12/10/2020 22,300 0.30 ▲ 1.35 22,000 22,300 22,000 214 4,772,200
11/10/2020 22,000 0.10 ▲ 0.45 21,850 22,500 22,000 2,160 47,520,000
09/10/2020 22,000 0.10 ▲ 0.45 21,850 22,500 22,000 2,160 47,520,000
08/10/2020 21,850 0.50 ▲ 2.29 21,400 21,850 21,200 529 11,558,650
07/10/2020 21,400 0.20 ▲ 0.93 21,200 21,600 20,800 1,844 39,461,600
06/10/2020 21,200 -0.80 ▼ -3.77 21,950 21,600 20,600 1,100 23,320,000
05/10/2020 21,950 0.80 ▲ 3.64 21,150 22,200 21,150 431 9,460,450
03/10/2020 21,150 0.10 ▲ 0.47 21,000 21,500 20,300 1,899 40,163,850
02/10/2020 21,150 0.10 ▲ 0.47 21,000 21,500 20,300 1,899 40,163,850
01/10/2020 21,000 1.10 ▲ 5.24 19,900 21,000 19,800 4,057 85,197,000
30/09/2020 19,900 0.10 ▲ 0.50 19,800 19,900 19,600 491 9,770,900
29/09/2020 19,800 0.20 ▲ 1.01 19,600 19,800 19,250 102 2,019,600
28/09/2020 19,600 -0.20 ▼ -1.02 19,800 20,000 19,600 106 2,077,600
27/09/2020 19,800 -0.10 ▼ -0.51 19,900 19,800 19,800 1,226 24,274,800
25/09/2020 19,800 -0.10 ▼ -0.51 19,900 19,800 19,800 1,226 24,274,800
24/09/2020 19,900 0.00 ■■ 0.00 19,900 19,900 19,550 377 7,502,300
23/09/2020 19,900 0.00 ■■ 0.00 19,850 20,100 19,800 1,085 21,591,500
22/09/2020 19,850 -0.30 ▼ -1.51 20,100 20,500 19,850 230 4,565,500
21/09/2020 20,100 -0.20 ▼ -1.00 20,300 20,100 19,800 13 261,300
18/09/2020 20,300 0.00 ■■ 0.00 20,300 20,500 20,000 412 8,363,600
17/09/2020 20,300 -0.10 ▼ -0.49 20,350 0 0 218 4,425,400
16/09/2020 20,350 -0.10 ▼ -0.49 20,500 20,400 19,600 201 4,090,350
15/09/2020 20,500 0.00 ■■ 0.00 20,500 20,700 20,450 7 143,500
14/09/2020 20,500 0.60 ▲ 2.93 19,900 20,500 20,000 234 4,797,000
11/09/2020 19,900 0.00 ■■ 0.00 19,850 20,350 19,100 636 12,656,400
10/09/2020 19,850 -0.60 ▼ -3.02 20,500 20,600 19,800 1,045 20,743,250
09/09/2020 20,500 -0.50 ▼ -2.44 21,000 21,000 20,500 260 5,330,000
08/09/2020 21,000 -1.70 ▼ -8.10 22,650 21,050 19,750 235 4,935,000
07/09/2020 22,650 -0.20 ▼ -0.88 22,800 22,800 22,000 2,388 54,088,200
06/09/2020 22,800 -0.10 ▼ -0.44 22,900 22,800 21,500 374 8,527,200
04/09/2020 22,800 -0.10 ▼ -0.44 22,900 22,800 21,500 374 8,527,200
03/09/2020 22,900 1.00 ▲ 4.37 21,900 23,400 22,400 1,174 26,884,600
02/09/2020 22,400 0.40 ▲ 1.79 22,000 22,400 21,500 1,240 27,776,000
01/09/2020 22,400 0.40 ▲ 1.79 22,000 22,400 21,500 1,240 27,776,000
31/08/2020 22,000 -0.40 ▼ -1.82 22,350 22,500 21,500 399 8,778,000
28/08/2020 22,350 -0.10 ▼ -0.45 22,500 22,600 22,250 1,071 23,936,850
27/08/2020 22,500 0.30 ▲ 1.33 22,200 23,300 22,000 370 8,325,000
26/08/2020 22,200 0.40 ▲ 1.80 21,750 22,600 21,700 5,440 120,768,000
25/08/2020 21,750 1.30 ▲ 5.98 20,500 21,750 20,150 1,817 39,519,750
24/08/2020 20,500 0.90 ▲ 4.39 19,600 20,500 19,800 1,580 32,390,000
21/08/2020 19,600 0.40 ▲ 2.04 19,200 20,100 19,600 2,207 43,257,200
20/08/2020 19,200 0.00 ■■ 0.00 19,200 19,500 19,200 862 16,550,400
19/08/2020 19,200 -0.50 ▼ -2.60 19,700 19,550 19,100 2,220 42,624,000
18/08/2020 19,700 -0.20 ▼ -1.02 19,900 19,700 19,100 302 5,949,400
17/08/2020 19,900 -0.10 ▼ -0.50 20,000 19,900 19,500 631 12,556,900
14/08/2020 20,000 0.40 ▲ 2.00 19,650 20,000 19,650 15,238 304,760,000
13/08/2020 19,650 0.10 ▲ 0.51 19,550 19,950 19,600 15,216 298,994,400
12/08/2020 19,550 -0.40 ▼ -2.05 20,000 20,000 19,550 15,896 310,766,800
11/08/2020 20,000 0.00 ■■ 0.00 20,000 20,000 19,800 15,755 315,100,000
10/08/2020 20,000 0.00 ■■ 0.00 20,000 20,000 19,500 16,409 328,180,000
07/08/2020 20,000 0.40 ▲ 2.00 19,600 20,000 19,500 14,814 296,280,000
06/08/2020 19,600 -0.10 ▼ -0.51 19,750 20,000 19,500 14,341 281,083,600
05/08/2020 19,750 0.10 ▲ 0.51 19,700 20,000 19,200 14,288 282,188,000
04/08/2020 19,700 0.70 ▲ 3.55 19,000 19,700 19,000 124 2,442,800
03/08/2020 19,000 -0.80 ▼ -4.21 19,800 19,000 19,000 375 7,125,000
31/07/2020 19,800 0.80 ▲ 4.04 19,000 19,800 18,500 48 950,400
30/07/2020 19,000 0.50 ▲ 2.63 18,500 19,600 19,000 144 2,736,000
29/07/2020 18,500 -1.30 ▼ -7.03 19,800 18,500 18,500 16 296,000
28/07/2020 19,800 0.40 ▲ 2.02 19,400 20,000 19,000 39 772,200
27/07/2020 19,400 0.70 ▲ 3.61 18,700 19,650 17,550 72 1,396,800
26/07/2020 18,700 -1.40 ▼ -7.49 20,050 19,500 18,700 798 14,922,600
24/07/2020 18,700 -1.40 ▼ -7.49 20,050 19,500 18,700 798 14,922,600
23/07/2020 20,050 1.00 ▲ 4.99 19,050 20,050 19,000 951 19,067,550
22/07/2020 19,050 -0.60 ▼ -3.15 19,650 19,850 19,050 14 266,700
21/07/2020 19,650 0.00 ■■ 0.00 19,650 19,650 19,650 3 58,950
20/07/2020 19,650 -0.30 ▼ -1.53 19,900 19,650 19,000 162 3,183,300
19/07/2020 19,900 0.20 ▲ 1.01 19,700 21,000 18,500 84 1,671,600
17/07/2020 19,900 0.20 ▲ 1.01 19,700 21,000 18,500 84 1,671,600
16/07/2020 19,700 0.90 ▲ 4.57 18,800 19,700 19,700 51 1,004,700
15/07/2020 18,800 -1.40 ▼ -7.45 20,200 18,800 18,800 34 639,200
14/07/2020 20,200 1.20 ▲ 5.94 19,050 20,200 20,200 11 222,200
13/07/2020 19,050 -1.40 ▼ -7.35 20,400 20,400 19,050 108 2,057,400
12/07/2020 20,400 -0.10 ▼ -0.49 20,500 20,400 19,150 48 979,200
10/07/2020 20,400 -0.10 ▼ -0.49 20,500 20,400 19,150 48 979,200
09/07/2020 20,500 0.00 ■■ 0.00 20,500 20,500 19,100 235 4,817,500
08/07/2020 20,500 0.00 ■■ 0.00 20,500 20,850 19,100 87 1,783,500
07/07/2020 20,500 -0.10 ▼ -0.49 20,650 20,800 19,250 35 717,500
06/07/2020 20,650 0.80 ▲ 3.87 19,900 20,650 18,700 84 1,734,600
05/07/2020 19,900 0.00 ■■ 0.00 19,900 19,900 19,900 35 696,500
03/07/2020 19,900 0.00 ■■ 0.00 19,900 19,900 19,900 35 696,500
02/07/2020 19,900 1.30 ▲ 6.53 18,600 19,900 18,800 44 875,600
01/07/2020 18,600 -1.20 ▼ -6.45 19,750 18,600 18,600 48 892,800
30/06/2020 19,750 -0.10 ▼ -0.51 19,900 20,000 18,650 575 11,356,250
29/06/2020 19,900 0.40 ▲ 2.01 19,450 20,650 19,900 60 1,194,000
28/06/2020 19,450 0.95 ▲ 4.88 18,500 19,450 19,450 60 1,167,000
26/06/2020 19,450 0.95 ▲ 4.88 18,500 19,450 19,450 60 1,167,000
25/06/2020 18,500 -0.50 ▼ -2.70 19,000 18,650 18,500 23 425,500
24/06/2020 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 500 9,500,000
23/06/2020 19,000 0.50 ▲ 2.63 18,500 19,000 18,500 692 13,148,000
22/06/2020 18,500 0.40 ▲ 2.16 18,100 18,500 18,150 426 7,881,000
21/06/2020 18,100 -0.50 ▼ -2.76 18,600 18,100 18,100 456 8,253,600
19/06/2020 18,100 -0.50 ▼ -2.76 18,600 18,100 18,100 456 8,253,600
18/06/2020 18,600 0.50 ▲ 2.69 18,150 18,600 17,650 230 4,278,000
17/06/2020 18,150 -0.05 ▼ -0.28 18,200 18,650 18,100 6,280 113,982,000
16/06/2020 18,200 -0.30 ▼ -1.65 18,500 18,700 18,200 394 7,170,800
15/06/2020 18,500 -0.30 ▼ -1.62 18,800 18,800 18,300 149 2,756,500
14/06/2020 18,800 0.50 ▲ 2.66 18,300 18,900 18,050 56 1,052,800
12/06/2020 18,800 0.50 ▲ 2.66 18,300 18,900 18,050 56 1,052,800
11/06/2020 18,300 -0.60 ▼ -3.28 18,850 18,900 18,300 547 10,010,100
10/06/2020 18,850 -0.60 ▼ -3.18 19,500 18,850 18,850 4 75,400
09/06/2020 18,300 -0.90 ▼ -4.92 19,200 19,900 19,400 11 201,300
08/06/2020 19,200 -0.10 ▼ -0.52 19,300 19,300 18,900 55 1,056,000
06/06/2020 19,300 0.60 ▲ 3.11 18,750 19,600 18,000 561 10,827,300
05/06/2020 19,300 0.60 ▲ 3.11 18,750 19,600 18,000 561 10,827,300
04/06/2020 18,750 -0.10 ▼ -0.53 18,850 19,700 18,550 60 1,125,000
03/06/2020 18,850 -0.60 ▼ -3.18 19,500 18,850 18,850 2 37,700
02/06/2020 19,500 -0.10 ▼ -0.51 19,650 19,500 18,400 114 2,223,000
01/06/2020 19,650 -0.20 ▼ -1.02 19,800 19,650 19,300 30 589,500
31/05/2020 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 2 39,600
29/05/2020 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 2 39,600
28/05/2020 19,800 0.80 ▲ 4.04 19,000 19,800 19,000 23 455,400
27/05/2020 19,000 -0.20 ▼ -1.05 19,200 19,000 19,000 69 1,311,000
26/05/2020 19,200 -1.20 ▼ -6.25 20,400 20,200 19,100 966 18,547,200
25/05/2020 20,400 0.90 ▲ 4.41 19,500 20,400 20,000 355 7,242,000
24/05/2020 20,400 0.90 ▲ 4.41 19,500 20,400 20,000 355 7,242,000
22/05/2020 20,400 0.90 ▲ 4.41 19,500 20,400 20,000 355 7,242,000
21/05/2020 19,500 -0.60 ▼ -3.08 20,050 21,000 19,400 158 3,081,000
20/05/2020 20,050 1.30 ▲ 6.48 18,800 20,050 19,000 795 15,939,750
19/05/2020 18,800 0.60 ▲ 3.19 18,250 18,800 17,150 6 112,800
18/05/2020 18,250 -0.30 ▼ -1.64 18,500 18,250 18,250 3 54,750
17/05/2020 18,500 0.00 ■■ 0.00 18,500 19,400 18,500 37 684,500
15/05/2020 18,500 0.00 ■■ 0.00 18,500 19,400 18,500 37 684,500
14/05/2020 18,500 -0.50 ▼ -2.70 19,000 19,000 18,500 102 1,887,000
13/05/2020 19,000 0.80 ▲ 4.21 18,250 19,000 19,000 7 133,000
12/05/2020 18,250 0.10 ▲ 0.55 18,200 19,100 18,200 300 5,475,000
11/05/2020 18,200 -0.70 ▼ -3.85 18,900 19,750 17,850 135 2,457,000
10/05/2020 18,900 0.10 ▲ 0.53 18,750 19,750 18,900 114 2,154,600
08/05/2020 18,900 0.10 ▲ 0.53 18,750 19,750 18,900 114 2,154,600
07/05/2020 18,750 0.10 ▲ 0.53 18,700 18,900 18,000 66 1,237,500
06/05/2020 18,700 0.60 ▲ 3.21 18,100 19,000 17,700 13 243,100
05/05/2020 18,100 0.20 ▲ 1.10 17,900 19,150 18,100 73 1,321,300
04/05/2020 17,900 -0.20 ▼ -1.12 18,100 19,300 17,900 529 9,469,100
01/05/2020 18,100 -1.00 ▼ -5.52 19,100 19,900 18,100 179 3,239,900
30/04/2020 18,100 -1.00 ▼ -5.52 19,100 19,900 18,100 179 3,239,900
29/04/2020 18,100 -1.00 ▼ -5.52 19,100 19,900 18,100 179 3,239,900
28/04/2020 19,100 0.00 ■■ 0.00 19,100 19,100 19,100 1 19,100
27/04/2020 19,100 0.10 ▲ 0.52 19,000 19,100 18,500 7 133,700
26/04/2020 19,000 -0.30 ▼ -1.58 19,300 19,300 19,000 51 969,000
24/04/2020 19,000 -0.30 ▼ -1.58 19,300 19,300 19,000 51 969,000
23/04/2020 19,300 -0.10 ▼ -0.52 19,450 19,450 19,300 5 96,500
22/04/2020 19,450 0.90 ▲ 4.63 18,500 19,450 17,300 34 661,300
21/04/2020 18,500 -0.90 ▼ -4.86 19,400 20,550 18,500 39 721,500
20/04/2020 19,400 -1.40 ▼ -7.22 20,800 20,750 19,350 128 2,483,200
19/04/2020 20,800 1.00 ▲ 4.81 19,800 20,800 19,200 48 998,400
17/04/2020 20,800 1.00 ▲ 4.81 19,800 20,800 19,200 48 998,400
16/04/2020 19,800 0.80 ▲ 4.04 19,000 19,800 19,000 44 871,200
15/04/2020 19,000 -0.80 ▼ -4.21 19,750 19,900 18,500 68 1,292,000
14/04/2020 19,750 0.00 ■■ 0.00 19,750 19,750 18,500 176 3,476,000
13/04/2020 19,750 0.00 ■■ 0.00 19,750 19,750 19,750 31 612,250
12/04/2020 19,750 1.20 ▲ 6.08 18,550 19,750 17,350 164 3,239,000
10/04/2020 19,750 1.20 ▲ 6.08 18,550 19,750 17,350 164 3,239,000
09/04/2020 18,550 -1.40 ▼ -7.55 19,900 19,950 18,550 6 111,300
08/04/2020 19,900 -0.10 ▼ -0.50 19,950 19,900 18,650 33 656,700
07/04/2020 19,950 0.80 ▲ 4.01 19,100 19,950 19,950 31 618,450
06/04/2020 19,100 -0.90 ▼ -4.71 20,000 21,300 19,100 75 1,432,500
03/04/2020 20,000 1.20 ▲ 6.00 18,850 20,000 18,850 59 1,180,000
02/04/2020 18,850 -1.40 ▼ -7.43 20,250 20,250 18,850 50 942,500
01/04/2020 18,850 -1.40 ▼ -7.43 20,250 20,250 18,850 50 942,500
31/03/2020 20,250 0.90 ▲ 4.44 19,350 20,450 18,000 199 4,029,750
30/03/2020 19,350 1.30 ▲ 6.72 18,100 19,350 16,850 56 1,083,600
29/03/2020 18,100 -0.70 ▼ -3.87 18,800 20,000 17,700 54 977,400
27/03/2020 18,100 -0.70 ▼ -3.87 18,800 20,000 17,700 54 977,400
26/03/2020 18,800 -1.40 ▼ -7.45 20,150 20,300 18,800 59 1,109,200
25/03/2020 20,150 1.20 ▲ 5.96 19,000 20,150 20,000 81 1,632,150
24/03/2020 19,000 -0.90 ▼ -4.74 19,950 19,000 19,000 229 4,351,000
23/03/2020 19,950 0.40 ▲ 2.01 19,500 20,000 18,150 33 658,350
22/03/2020 19,500 -0.60 ▼ -3.08 20,150 21,000 19,500 107 2,086,500
20/03/2020 19,500 -0.60 ▼ -3.08 20,150 21,000 19,500 107 2,086,500
19/03/2020 20,150 0.80 ▲ 3.97 19,300 20,150 17,950 54 1,088,100
18/03/2020 19,300 -0.70 ▼ -3.63 20,000 21,350 19,250 92 1,775,600
17/03/2020 20,000 -1.40 ▼ -7.00 21,400 21,700 20,000 46 920,000
16/03/2020 21,400 0.95 ▲ 4.44 20,450 21,500 20,450 740 15,836,000
14/03/2020 20,450 -0.05 ▼ -0.24 20,500 20,450 19,100 3,880 79,346,000
13/03/2020 20,450 -0.05 ▼ -0.24 20,500 20,450 19,100 3,880 79,346,000
12/03/2020 20,500 -1.50 ▼ -7.32 22,000 21,400 20,500 44,590 914,095,000
11/03/2020 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 350 7,700,000
10/03/2020 22,000 -0.40 ▼ -1.82 22,450 22,800 21,200 240 5,280,000
09/03/2020 22,450 -0.30 ▼ -1.34 22,700 22,450 21,150 522 11,718,900
07/03/2020 22,700 -0.10 ▼ -0.44 22,800 22,700 22,700 38 862,600
06/03/2020 22,700 -0.10 ▼ -0.44 22,800 22,700 22,700 38 862,600
05/03/2020 22,800 0.00 ■■ 0.00 22,800 22,800 22,800 41 934,800
04/03/2020 22,800 0.00 ■■ 0.00 22,800 22,800 22,800 30 684,000
03/03/2020 22,800 0.00 ■■ 0.00 22,800 22,800 22,800 35 798,000
02/03/2020 22,800 -0.10 ▼ -0.44 22,950 22,950 21,600 41 934,800
28/02/2020 22,950 0.20 ▲ 0.87 22,750 22,950 22,850 212 4,865,400
27/02/2020 22,750 0.00 ■■ 0.00 22,750 22,750 22,750 52 1,183,000
26/02/2020 22,750 1.20 ▲ 5.27 21,600 22,750 22,750 65 1,478,750
25/02/2020 21,600 -1.00 ▼ -4.63 22,600 22,000 21,600 189 4,082,400
24/02/2020 22,600 -0.10 ▼ -0.44 22,750 22,600 22,000 225 5,085,000
21/02/2020 22,750 0.00 ■■ 0.00 22,750 22,750 22,750 21 477,750
20/02/2020 22,750 0.30 ▲ 1.32 22,500 22,750 22,750 1 22,750
19/02/2020 22,500 0.20 ▲ 0.89 22,300 22,500 21,650 10 225,000
18/02/2020 22,300 -0.60 ▼ -2.69 22,900 23,000 22,300 136 3,032,800
17/02/2020 22,900 0.00 ■■ 0.00 22,900 22,900 22,900 37 847,300
15/02/2020 22,900 0.00 ■■ 0.00 22,900 22,900 22,900 20 458,000
14/02/2020 22,900 0.00 ■■ 0.00 22,900 22,900 22,900 20 458,000
13/02/2020 22,900 0.00 ■■ 0.00 22,900 22,900 22,900 108 2,473,200
12/02/2020 22,900 0.10 ▲ 0.44 22,800 23,000 22,900 106 2,427,400
11/02/2020 22,800 0.60 ▲ 2.63 22,250 22,900 22,800 98 2,234,400
10/02/2020 22,250 -1.40 ▼ -6.29 23,600 22,250 22,250 40 890,000
09/02/2020 23,600 0.00 ■■ 0.00 23,600 23,600 23,600 10 236,000
07/02/2020 23,600 0.00 ■■ 0.00 23,600 23,600 23,600 10 236,000
06/02/2020 23,600 0.00 ■■ 0.00 23,600 23,600 23,600 82 1,935,200
05/02/2020 23,600 1.10 ▲ 4.66 22,500 23,600 22,500 33 778,800
04/02/2020 22,500 0.00 ■■ 0.00 22,500 22,500 21,100 125 2,812,500
03/02/2020 22,500 -0.40 ▼ -1.78 22,900 22,500 21,400 34 765,000
02/02/2020 22,900 0.00 ■■ 0.00 22,900 22,900 22,650 333 7,625,700
31/01/2020 22,900 0.00 ■■ 0.00 22,900 22,900 22,650 333 7,625,700
30/01/2020 22,900 0.40 ▲ 1.75 22,500 22,900 21,750 143 3,274,700
29/01/2020 22,500 0.80 ▲ 3.56 21,700 22,700 21,700 159 3,577,500
28/01/2020 22,500 0.80 ▲ 3.56 21,700 22,700 21,700 159 3,577,500
27/01/2020 22,500 0.80 ▲ 3.56 21,700 22,700 21,700 159 3,577,500
26/01/2020 22,500 0.80 ▲ 3.56 21,700 22,700 21,700 159 3,577,500
24/01/2020 22,500 0.80 ▲ 3.56 21,700 22,700 21,700 159 3,577,500
23/01/2020 22,500 0.80 ▲ 3.56 21,700 22,700 21,700 159 3,577,500
22/01/2020 22,500 0.80 ▲ 3.56 21,700 22,700 21,700 159 3,577,500
21/01/2020 21,700 0.20 ▲ 0.92 21,500 22,700 21,700 30 651,000
20/01/2020 21,500 -1.00 ▼ -4.65 22,500 22,500 21,500 280 6,020,000
17/01/2020 22,500 -0.20 ▼ -0.89 22,700 22,700 22,350 1,050 23,625,000
16/01/2020 22,700 0.65 ▲ 2.86 22,050 22,800 22,700 540 12,258,000
15/01/2020 22,700 0.65 ▲ 2.86 22,050 22,800 22,700 540 12,258,000
14/01/2020 22,750 0.60 ▲ 2.64 22,150 22,750 22,750 10 227,500
13/01/2020 22,150 0.00 ■■ 0.00 22,100 22,850 22,150 57 1,262,550
10/01/2020 22,100 -0.30 ▼ -1.36 22,350 22,750 22,100 2 44,200
09/01/2020 22,350 0.20 ▲ 0.89 22,200 22,350 22,100 1,701 38,017,350
08/01/2020 22,200 -0.30 ▼ -1.35 22,500 22,950 22,100 619 13,741,800
07/01/2020 22,500 -0.20 ▼ -0.89 22,700 23,200 22,500 580 13,050,000
06/01/2020 22,700 0.50 ▲ 2.20 22,200 22,700 21,800 4,253 96,543,100
03/01/2020 22,200 -1.10 ▼ -4.95 23,300 23,200 22,200 102 2,264,400
02/01/2020 23,300 -0.10 ▼ -0.43 23,450 23,300 22,500 278 6,477,400
31/12/2019 23,450 -0.10 ▼ -0.43 23,500 23,450 22,600 225 5,276,250
30/12/2019 23,500 0.00 ■■ 0.00 23,500 23,750 22,600 618 14,523,000
28/12/2019 23,500 -0.10 ▼ -0.43 23,650 23,500 22,550 201 4,723,500
27/12/2019 23,500 -0.10 ▼ -0.43 23,650 23,500 22,550 201 4,723,500
26/12/2019 23,650 0.00 ■■ 0.00 23,650 23,650 22,650 78 1,844,700
25/12/2019 23,650 1.00 ▲ 4.23 22,650 23,650 22,650 94 2,223,100
24/12/2019 22,650 -1.10 ▼ -4.86 23,700 23,600 22,200 74 1,676,100
23/12/2019 23,700 0.70 ▲ 2.95 23,000 23,800 23,000 232 5,498,400
21/12/2019 23,000 -0.95 ▼ -4.13 23,950 23,700 22,550 2,980 68,540,000
20/12/2019 23,000 -0.95 ▼ -4.13 23,950 23,700 22,550 2,980 68,540,000
19/12/2019 23,950 0.00 ■■ 0.00 23,950 23,950 23,950 72 1,724,400
18/12/2019 23,950 0.00 ■■ 0.00 23,950 23,950 23,950 184 4,406,800
17/12/2019 23,950 1.00 ▲ 4.18 22,950 23,950 22,700 196 4,694,200
16/12/2019 22,950 -0.10 ▼ -0.44 23,000 23,600 22,500 217 4,980,150
14/12/2019 23,000 -0.50 ▼ -2.17 23,500 23,400 22,400 57 1,311,000
13/12/2019 23,000 -0.50 ▼ -2.17 23,500 23,400 22,400 57 1,311,000
12/12/2019 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 25 587,500
11/12/2019 23,500 0.90 ▲ 3.83 22,600 23,500 22,500 143 3,360,500
10/12/2019 22,600 -0.90 ▼ -3.98 23,500 23,400 22,500 507 11,458,200
09/12/2019 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 20 470,000
07/12/2019 23,500 0.10 ▲ 0.43 23,400 23,500 23,500 103 2,420,500
06/12/2019 23,500 0.10 ▲ 0.43 23,400 23,500 23,500 103 2,420,500
05/12/2019 23,400 0.90 ▲ 3.85 22,500 23,400 22,550 71 1,661,400
04/12/2019 22,500 -0.10 ▼ -0.44 22,600 0 0 25 562,500
03/12/2019 22,600 -0.80 ▼ -3.54 23,350 23,000 22,500 526 11,887,600
02/12/2019 23,350 0.80 ▲ 3.43 22,600 23,350 23,000 30 700,500
29/11/2019 22,600 -0.90 ▼ -3.98 23,500 22,600 22,600 375 8,475,000
28/11/2019 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 75 1,762,500
27/11/2019 23,500 0.00 ■■ 0.00 23,500 23,850 22,250 1,165 27,377,500
26/11/2019 23,500 0.00 ■■ 0.00 23,500 23,800 22,300 277 6,509,500
25/11/2019 23,500 0.00 ■■ 0.00 23,500 23,850 21,900 556 13,066,000
23/11/2019 23,500 0.30 ▲ 1.28 23,200 23,500 23,450 13 305,500
22/11/2019 23,500 0.30 ▲ 1.28 23,200 23,500 23,450 13 305,500
21/11/2019 23,200 -0.60 ▼ -2.59 23,750 23,200 23,200 29 672,800
20/11/2019 23,750 0.30 ▲ 1.26 23,500 23,750 23,750 39 926,250
19/11/2019 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 12 282,000
18/11/2019 23,500 -0.30 ▼ -1.28 23,800 23,850 23,000 100 2,350,000
15/11/2019 23,800 0.30 ▲ 1.26 23,500 23,800 23,800 30 714,000
14/11/2019 23,500 -0.40 ▼ -1.70 23,850 23,500 23,000 129 3,031,500
12/11/2019 23,850 0.10 ▲ 0.42 23,750 23,900 23,850 88 2,098,800
11/11/2019 23,750 0.00 ■■ 0.00 23,750 23,750 23,750 5 118,750
09/11/2019 23,750 0.30 ▲ 1.26 23,500 23,750 23,000 135 3,206,250
08/11/2019 23,750 0.30 ▲ 1.26 23,500 23,750 23,000 135 3,206,250
07/11/2019 23,500 -0.30 ▼ -1.28 23,800 23,500 23,100 161 3,783,500
06/11/2019 23,800 0.70 ▲ 2.94 23,100 23,800 23,800 1 23,800
05/11/2019 23,100 0.10 ▲ 0.43 23,000 23,100 23,000 170 3,927,000
04/11/2019 23,000 -0.40 ▼ -1.74 23,350 23,000 23,000 212 4,876,000
01/11/2019 23,000 -0.40 ▼ -1.74 23,350 23,000 23,000 212 4,876,000
31/10/2019 23,350 0.00 ■■ 0.00 23,400 23,350 23,350 3 70,050
29/10/2019 23,400 0.00 ■■ 0.00 23,400 23,400 23,050 5 117,000
28/10/2019 23,400 -0.10 ▼ -0.43 23,500 23,400 23,000 46 1,076,400
26/10/2019 23,500 0.00 ■■ 0.00 23,500 23,800 23,500 319 7,496,500
25/10/2019 23,500 0.00 ■■ 0.00 23,500 23,800 23,500 319 7,496,500
24/10/2019 23,500 -0.40 ▼ -1.70 23,900 23,900 23,500 85 1,997,500
23/10/2019 23,900 0.00 ■■ 0.00 23,850 23,900 23,800 217 5,186,300
22/10/2019 23,850 0.00 ■■ 0.00 23,850 23,850 23,850 6 143,100
21/10/2019 23,850 0.00 ■■ 0.00 23,850 23,850 23,850 7 166,950
18/10/2019 23,850 0.20 ▲ 0.84 23,650 23,850 23,850 26 620,100
17/10/2019 23,650 0.00 ■■ 0.00 23,650 23,650 23,650 5 118,250
16/10/2019 23,650 -0.30 ▼ -1.27 23,900 23,650 23,050 32 756,800
15/10/2019 23,900 0.00 ■■ 0.00 23,900 23,900 23,900 50 1,195,000
14/10/2019 23,900 0.90 ▲ 3.77 23,000 23,900 22,400 80 1,912,000
11/10/2019 23,000 -0.80 ▼ -3.48 23,800 23,000 23,000 62 1,426,000
10/10/2019 23,800 0.00 ■■ 0.00 23,800 23,800 23,800 91 2,165,800
09/10/2019 23,800 -0.10 ▼ -0.42 23,850 23,800 22,550 81 1,927,800
08/10/2019 23,850 0.90 ▲ 3.77 23,000 23,850 23,850 95 2,265,750
07/10/2019 23,000 -0.90 ▼ -3.91 23,900 23,000 23,000 809 18,607,000
04/10/2019 23,900 0.20 ▲ 0.84 23,700 23,900 23,900 56 1,338,400
03/10/2019 23,700 -0.20 ▼ -0.84 23,900 23,700 23,000 89 2,109,300
02/10/2019 23,900 0.00 ■■ 0.00 23,900 23,900 23,000 206 4,923,400
01/10/2019 23,900 0.00 ■■ 0.00 23,900 23,900 23,900 6 143,400
30/09/2019 23,900 0.40 ▲ 1.67 23,500 23,900 23,000 1,634 39,052,600
27/09/2019 23,500 0.00 ■■ 0.00 23,500 23,500 23,000 513 12,055,500
26/09/2019 23,500 -0.10 ▼ -0.43 23,550 23,750 23,000 1,121 26,343,500
25/09/2019 23,550 -0.30 ▼ -1.27 23,900 23,550 23,000 531 12,505,050
24/09/2019 23,900 0.90 ▲ 3.77 23,000 23,900 22,250 516 12,332,400
23/09/2019 23,000 -0.40 ▼ -1.74 23,350 24,000 23,000 263 6,049,000
20/09/2019 23,350 -0.10 ▼ -0.43 23,500 23,350 23,000 403 9,410,050
19/09/2019 23,500 -0.40 ▼ -1.70 23,900 23,500 23,500 3 70,500
18/09/2019 23,900 -0.10 ▼ -0.42 24,000 24,000 23,150 909 21,725,100
17/09/2019 24,000 -0.10 ▼ -0.42 24,050 24,000 23,250 52 1,248,000
16/09/2019 24,050 0.10 ▲ 0.42 24,000 24,400 23,500 2,085 50,144,250
13/09/2019 24,000 -0.20 ▼ -0.83 24,200 24,000 23,550 86 2,064,000
12/09/2019 24,200 -0.10 ▼ -0.41 24,300 24,300 23,500 1,826 44,189,200
11/09/2019 24,300 0.80 ▲ 3.29 23,500 24,300 23,500 466 11,323,800
10/09/2019 23,500 -0.80 ▼ -3.40 24,300 23,800 23,500 58 1,363,000
09/09/2019 24,300 0.70 ▲ 2.88 23,600 24,300 24,300 18 437,400
06/09/2019 23,600 -0.40 ▼ -1.69 24,000 24,400 23,500 87 2,053,200
05/09/2019 24,000 0.20 ▲ 0.83 23,800 24,000 23,000 1,005 24,120,000
04/09/2019 23,800 -0.20 ▼ -0.84 24,000 23,800 23,800 493 11,733,400
03/09/2019 24,000 -1.10 ▼ -4.58 25,050 24,400 24,000 3,661 87,864,000
30/08/2019 25,050 1.10 ▲ 4.39 24,000 25,300 23,200 741 18,562,050
29/08/2019 24,000 0.00 ■■ 0.00 24,000 24,000 23,500 155 3,720,000
28/08/2019 24,000 0.00 ■■ 0.00 24,000 24,000 23,500 219 5,256,000
27/08/2019 24,000 0.50 ▲ 2.08 23,500 24,000 24,000 14 336,000
26/08/2019 23,500 0.00 ■■ 0.00 23,500 24,300 23,100 3,787 88,994,500
23/08/2019 23,500 -0.80 ▼ -3.40 24,250 24,250 23,500 5,758 135,313,000
22/08/2019 24,250 0.40 ▲ 1.65 23,800 24,400 23,500 605 14,671,250
21/08/2019 23,800 -0.30 ▼ -1.26 24,100 23,800 23,800 80 1,904,000
20/08/2019 24,100 1.20 ▲ 4.98 22,900 24,400 21,300 441 10,628,100
19/08/2019 22,900 -1.50 ▼ -6.55 24,400 22,900 22,900 169 3,870,100
16/08/2019 24,400 0.20 ▲ 0.82 24,200 24,500 23,500 584 14,249,600
15/08/2019 24,200 -0.10 ▼ -0.41 24,300 24,200 24,200 482 11,664,400
14/08/2019 24,300 -0.10 ▼ -0.41 24,350 24,300 23,600 12 291,600
13/08/2019 24,350 -0.40 ▼ -1.64 24,800 24,350 23,500 63 1,534,050
12/08/2019 24,800 0.00 ■■ 0.00 24,800 24,800 24,800 67 1,661,600
09/08/2019 24,800 0.70 ▲ 2.82 24,150 24,900 24,800 28 694,400
08/08/2019 24,150 1.40 ▲ 5.80 22,750 24,300 22,150 212 5,119,800
07/08/2019 22,750 -1.30 ▼ -5.71 24,000 24,900 22,750 72 1,638,000
06/08/2019 24,000 1.30 ▲ 5.42 22,750 24,000 24,000 13 312,000
05/08/2019 22,750 -0.90 ▼ -3.96 23,700 24,800 22,050 886 20,156,500
02/08/2019 23,700 -0.90 ▼ -3.80 24,600 25,000 23,700 87 2,061,900
01/08/2019 24,600 -0.30 ▼ -1.22 24,850 24,650 23,350 109 2,681,400
31/07/2019 24,850 1.40 ▲ 5.63 23,500 24,850 24,850 31 770,350
30/07/2019 23,500 -1.20 ▼ -5.11 24,650 24,950 23,500 696 16,356,000
29/07/2019 24,650 -0.10 ▼ -0.41 24,750 24,750 24,000 18 443,700
26/07/2019 24,750 -0.30 ▼ -1.21 25,000 24,750 24,000 18 445,500
25/07/2019 25,000 0.10 ▲ 0.40 24,950 25,000 25,000 27 675,000
24/07/2019 24,950 0.00 ■■ 0.00 24,950 24,950 24,950 7 174,650
23/07/2019 24,950 0.00 ■■ 0.00 24,950 25,000 23,450 428 10,678,600
22/07/2019 24,950 -0.10 ▼ -0.40 25,000 24,950 23,250 101 2,519,950
19/07/2019 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 5 125,000
18/07/2019 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 6 150,000
17/07/2019 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 72 1,800,000
16/07/2019 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 5 125,000
15/07/2019 25,000 0.00 ■■ 0.00 25,000 25,000 24,500 222 5,550,000
12/07/2019 25,000 1.00 ▲ 4.00 24,000 25,600 24,500 134 3,350,000
11/07/2019 24,000 -3.40 ▼ -14.17 27,400 25,000 24,000 211 5,064,000
10/07/2019 27,400 -0.10 ▼ -0.36 27,500 27,450 27,400 2 54,800
09/07/2019 27,500 -0.10 ▼ -0.36 27,600 27,500 27,500 11 302,500
08/07/2019 27,600 0.10 ▲ 0.36 27,500 27,700 27,500 15 414,000
05/07/2019 27,500 0.00 ■■ 0.00 27,500 27,500 27,050 15 412,500
04/07/2019 27,500 0.00 ■■ 0.00 27,500 27,500 27,050 485 13,337,500
03/07/2019 27,500 0.00 ■■ 0.00 27,500 27,750 27,500 17 467,500
02/07/2019 27,500 0.00 ■■ 0.00 27,500 27,850 27,500 20 550,000
01/07/2019 27,500 -0.30 ▼ -1.09 27,800 27,500 26,350 70 1,925,000
28/06/2019 27,800 0.00 ■■ 0.00 27,800 27,800 26,350 206 5,726,800
27/06/2019 27,800 1.70 ▲ 6.12 26,100 27,850 27,800 4 111,200
26/06/2019 26,100 -1.40 ▼ -5.36 27,500 26,100 26,100 27 704,700
25/06/2019 27,500 0.00 ■■ 0.00 27,500 27,500 25,700 397 10,917,500
24/06/2019 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 8 220,000
21/06/2019 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 7 192,500
20/06/2019 27,500 -0.40 ▼ -1.45 27,850 27,500 27,500 110 3,025,000
19/06/2019 27,850 0.00 ■■ 0.00 27,850 27,850 27,850 5 139,250
18/06/2019 27,850 0.90 ▲ 3.23 27,000 27,850 27,850 8 222,800
17/06/2019 27,000 -0.90 ▼ -3.33 27,900 27,900 26,550 41 1,107,000
16/06/2019 27,900 0.40 ▲ 1.43 27,500 27,900 27,500 33 920,700
14/06/2019 27,900 0.40 ▲ 1.43 27,500 27,900 27,500 33 920,700
13/06/2019 27,500 -0.50 ▼ -1.82 28,000 27,500 27,500 23 632,500
11/06/2019 27,400 -0.10 ▼ -0.36 27,500 27,400 27,000 432 11,836,800
10/06/2019 27,500 0.00 ■■ 0.00 27,500 28,000 27,500 39 1,072,500
09/06/2019 27,500 0.00 ■■ 0.00 27,500 28,000 27,500 39 1,072,500
07/06/2019 27,500 0.00 ■■ 0.00 27,500 28,000 27,500 39 1,072,500
06/06/2019 27,500 0.50 ▲ 1.82 27,000 28,000 27,500 20 550,000
05/06/2019 27,000 0.00 ■■ 0.00 27,000 27,000 25,500 248 6,696,000
04/06/2019 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 39 1,053,000
03/06/2019 27,000 0.60 ▲ 2.22 26,450 27,000 26,600 3,350 90,450,000
02/06/2019 26,450 0.10 ▲ 0.38 26,350 26,750 25,400 93 2,459,850
31/05/2019 26,450 0.10 ▲ 0.38 26,350 26,750 25,400 93 2,459,850
30/05/2019 26,350 0.00 ■■ 0.00 26,400 26,350 26,000 179 4,716,650
29/05/2019 26,400 -0.30 ▼ -1.14 26,650 26,400 26,300 75 1,980,000
28/05/2019 26,650 0.10 ▲ 0.38 26,500 26,850 26,300 19 506,350
27/05/2019 26,500 -0.30 ▼ -1.13 26,750 26,900 25,200 69 1,828,500
26/05/2019 26,750 0.40 ▲ 1.50 26,300 26,850 26,000 551 14,739,250
24/05/2019 26,750 0.40 ▲ 1.50 26,300 26,850 26,000 551 14,739,250
23/05/2019 26,300 -0.80 ▼ -3.04 27,150 26,750 26,300 22 578,600
22/05/2019 27,150 -0.20 ▼ -0.74 27,300 27,150 26,000 59 1,601,850
21/05/2019 27,300 0.00 ■■ 0.00 27,300 27,300 27,300 11 300,300
20/05/2019 27,300 -0.40 ▼ -1.47 27,700 27,300 26,000 779 21,266,700
19/05/2019 27,700 0.00 ■■ 0.00 27,700 27,700 27,700 55 1,523,500
17/05/2019 27,700 0.00 ■■ 0.00 27,700 27,700 27,700 55 1,523,500
16/05/2019 27,700 0.00 ■■ 0.00 27,700 27,700 27,700 5 138,500
15/05/2019 27,700 1.30 ▲ 4.69 26,400 27,850 26,500 708 19,611,600
14/05/2019 26,400 -0.50 ▼ -1.89 26,900 26,650 26,000 94 2,481,600
13/05/2019 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 18 484,200
12/05/2019 26,900 0.50 ▲ 1.86 26,400 26,900 26,900 24 645,600
10/05/2019 26,900 0.50 ▲ 1.86 26,400 26,900 26,900 24 645,600
09/05/2019 26,400 -0.60 ▼ -2.27 26,950 27,350 26,000 225 5,940,000
08/05/2019 26,950 0.80 ▲ 2.97 26,200 27,500 26,750 28 754,600
07/05/2019 26,200 -1.50 ▼ -5.73 27,700 26,200 26,200 26 681,200
06/05/2019 27,700 0.50 ▲ 1.81 27,200 27,700 27,300 47 1,301,900
05/05/2019 27,200 -0.70 ▼ -2.57 27,900 27,800 27,000 37 1,006,400
03/05/2019 27,200 -0.70 ▼ -2.57 27,900 27,800 27,000 37 1,006,400
02/05/2019 27,900 0.80 ▲ 2.87 27,100 27,900 26,000 322 8,983,800
01/05/2019 27,100 -0.10 ▼ -0.37 27,200 27,100 27,100 28 758,800
30/04/2019 27,100 -0.10 ▼ -0.37 27,200 27,100 27,100 28 758,800
29/04/2019 27,100 -0.10 ▼ -0.37 27,200 27,100 27,100 28 758,800
28/04/2019 27,100 -0.10 ▼ -0.37 27,200 27,100 27,100 28 758,800
26/04/2019 27,100 -0.10 ▼ -0.37 27,200 27,100 27,100 28 758,800
25/04/2019 27,200 0.00 ■■ 0.00 27,200 27,200 27,200 17 462,400
24/04/2019 27,200 0.00 ■■ 0.00 27,200 27,200 25,300 717 19,502,400
23/04/2019 27,200 0.00 ■■ 0.00 27,200 27,200 27,200 13 353,600
22/04/2019 27,200 0.00 ■■ 0.00 27,200 27,200 27,200 9 244,800
21/04/2019 27,200 -0.40 ▼ -1.47 27,650 27,200 26,850 500 13,600,000
19/04/2019 27,200 -0.40 ▼ -1.47 27,650 27,200 26,850 500 13,600,000
18/04/2019 27,650 -0.10 ▼ -0.36 27,700 27,650 26,800 511 14,129,150
17/04/2019 27,700 0.00 ■■ 0.00 27,700 27,700 27,700 12 332,400
16/04/2019 27,700 0.20 ▲ 0.72 27,500 27,700 27,500 16 443,200
15/04/2019 27,500 0.00 ■■ 0.00 27,500 27,500 27,000 69 1,897,500
12/04/2019 27,500 0.00 ■■ 0.00 27,500 27,500 27,000 69 1,897,500
11/04/2019 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 10 275,000
10/04/2019 27,500 -1.00 ▼ -3.64 28,500 27,500 26,900 70 1,925,000
09/04/2019 28,500 1.00 ▲ 3.51 27,500 28,500 27,700 59 1,681,500
08/04/2019 27,500 0.30 ▲ 1.09 27,200 27,500 27,500 21 577,500
05/04/2019 27,200 0.00 ■■ 0.00 27,200 27,200 27,200 4 108,800
04/04/2019 27,200 0.40 ▲ 1.47 26,800 27,200 26,800 54 1,468,800
03/04/2019 26,800 -0.10 ▼ -0.37 26,950 27,000 26,800 1,802 48,293,600
02/04/2019 26,950 0.10 ▲ 0.37 26,800 27,750 26,950 16 431,200
01/04/2019 26,800 -0.40 ▼ -1.49 27,250 26,800 26,800 1 26,800
31/03/2019 28,500 0.25 ▲ 0.88 28,250 28,500 27,000 6,870 195,795,000
29/03/2019 27,250 -0.10 ▼ -0.37 27,400 27,250 26,900 253 6,894,250
28/03/2019 27,400 -0.10 ▼ -0.36 27,450 27,400 26,000 566 15,508,400
27/03/2019 27,450 0.30 ▲ 1.09 27,100 27,450 27,450 43 1,180,350
26/03/2019 27,100 -0.80 ▼ -2.95 27,950 27,450 26,800 105 2,845,500
25/03/2019 27,950 0.00 ■■ 0.00 27,950 27,950 27,950 11 307,450
22/03/2019 27,950 0.00 ■■ 0.00 27,950 27,950 27,000 1,340 37,453,000
21/03/2019 27,950 0.60 ▲ 2.15 27,400 27,950 26,900 812 22,695,400
20/03/2019 27,400 -0.60 ▼ -2.19 27,950 27,950 27,000 679 18,604,600
19/03/2019 27,950 0.10 ▲ 0.36 27,800 27,950 27,000 213 5,953,350
18/03/2019 27,800 0.70 ▲ 2.52 27,100 28,900 27,800 38 1,056,400
15/03/2019 27,100 -0.60 ▼ -2.21 27,700 28,000 27,000 289 7,831,900
14/03/2019 27,700 0.30 ▲ 1.08 27,400 27,700 27,700 38 1,052,600
13/03/2019 27,400 0.40 ▲ 1.46 26,950 27,800 26,800 4,334 118,751,600
12/03/2019 26,950 -0.30 ▼ -1.11 27,250 26,950 26,950 30 808,500
11/03/2019 27,250 -0.20 ▼ -0.73 27,450 27,250 27,000 1,503 40,956,750
08/03/2019 27,450 0.00 ■■ 0.00 27,450 27,450 27,450 10 274,500
07/03/2019 27,450 0.00 ■■ 0.00 27,450 28,750 27,000 545 14,960,250
06/03/2019 27,450 0.60 ▲ 2.19 26,800 27,450 27,450 2 54,900
05/03/2019 26,800 -0.70 ▼ -2.61 27,500 26,800 26,800 1 26,800
04/03/2019 27,500 0.00 ■■ 0.00 27,500 27,500 27,450 7 192,500
01/03/2019 27,500 -1.40 ▼ -5.09 28,850 27,500 27,500 451 12,402,500
28/02/2019 28,850 0.10 ▲ 0.35 28,800 29,000 28,650 35 1,009,750
27/02/2019 28,800 0.80 ▲ 2.78 28,000 28,800 28,800 8 230,400
26/02/2019 28,000 -0.40 ▼ -1.43 28,450 28,000 27,500 127 3,556,000
25/02/2019 28,450 0.00 ■■ 0.00 28,450 28,450 28,000 33 938,850
22/02/2019 28,450 -0.40 ▼ -1.41 28,800 28,450 28,000 314 8,933,300
21/02/2019 28,800 -0.70 ▼ -2.43 29,500 28,800 28,000 302 8,697,600
20/02/2019 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 160 4,720,000
19/02/2019 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 15 442,500
18/02/2019 29,500 1.00 ▲ 3.39 28,500 29,500 28,500 382 11,269,000
15/02/2019 28,500 0.20 ▲ 0.70 28,300 28,500 28,300 173 4,930,500
14/02/2019 28,300 0.30 ▲ 1.06 28,000 28,300 28,000 219 6,197,700
13/02/2019 28,000 -0.60 ▼ -2.14 28,600 28,000 28,000 120 3,360,000
12/02/2019 28,600 0.00 ■■ 0.00 28,600 28,600 28,600 5 143,000
11/02/2019 28,600 0.00 ■■ 0.00 28,600 28,600 28,600 5 143,000
01/02/2019 28,600 0.00 ■■ 0.00 28,600 28,600 28,600 5 143,000
31/01/2019 28,600 0.60 ▲ 2.10 28,000 28,600 26,900 2 57,200
30/01/2019 28,000 1.00 ▲ 3.57 27,000 28,500 27,800 139 3,892,000
29/01/2019 27,000 0.60 ▲ 2.22 26,450 27,450 26,500 251 6,777,000
28/01/2019 26,450 -0.30 ▼ -1.13 26,750 26,450 26,450 30 793,500
25/01/2019 26,750 0.00 ■■ 0.00 26,750 26,750 26,750 30 802,500
24/01/2019 26,750 0.10 ▲ 0.37 26,650 27,400 25,550 37,000 989,750,000
23/01/2019 26,650 0.60 ▲ 2.25 26,000 26,650 26,650 32,000 852,800,000
22/01/2019 26,000 0.10 ▲ 0.38 25,900 26,800 26,000 42,000 1,092,000,000
21/01/2019 25,900 -1.90 ▼ -7.34 27,800 25,900 25,900 2,060 53,354,000
18/01/2019 27,800 1.35 ▲ 4.86 26,450 27,800 27,800 310 8,618,000
17/01/2019 26,450 -1.95 ▼ -7.37 28,400 28,350 26,450 3,130 82,788,500
16/01/2019 28,400 -0.40 ▼ -1.41 28,800 28,400 27,000 710 20,164,000
15/01/2019 28,800 0.80 ▲ 2.78 28,000 28,800 28,800 640 18,432,000
14/01/2019 28,000 0.40 ▲ 1.43 27,600 28,000 27,600 820 22,960,000
11/01/2019 27,600 0.00 ■■ 0.00 27,600 27,600 27,600 500 13,800,000
10/01/2019 27,600 0.40 ▲ 1.45 27,200 27,600 27,400 480 13,248,000
09/01/2019 27,200 -0.20 ▼ -0.74 27,200 27,200 26,750 4,650 126,480,000
08/01/2019 27,200 0.70 ▲ 2.57 26,500 27,200 27,200 110 2,992,000
07/01/2019 26,500 -0.30 ▼ -1.13 26,800 26,700 25,500 100 2,650,000
04/01/2019 26,800 -0.80 ▼ -2.99 27,600 26,800 26,100 2,030 54,404,000
03/01/2019 27,600 0.90 ▲ 3.26 26,700 27,600 27,600 410 11,316,000
02/01/2019 26,700 -0.10 ▼ -0.37 26,800 26,700 26,000 7,390 197,313,000
30/12/2018 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 530 14,204,000
28/12/2018 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 530 14,204,000
27/12/2018 26,800 -0.10 ▼ -0.37 26,900 26,800 25,550 2,170 58,156,000
26/12/2018 26,900 0.10 ▲ 0.37 26,800 26,900 26,900 90 2,421,000
25/12/2018 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 400 10,720,000
24/12/2018 26,800 0.60 ▲ 2.24 26,200 26,950 26,100 1,530 41,004,000
23/12/2018 26,200 -0.80 ▼ -3.05 27,000 27,400 26,200 890 23,318,000
21/12/2018 26,200 -0.80 ▼ -3.05 27,000 27,400 26,200 890 23,318,000
20/12/2018 27,000 1.00 ▲ 3.70 26,000 27,000 27,000 240 6,480,000
19/12/2018 26,000 -1.00 ▼ -3.85 27,000 28,000 26,000 3,350 87,100,000
18/12/2018 27,000 -0.90 ▼ -3.33 27,900 27,000 27,000 30,000 810,000,000
17/12/2018 27,900 -0.40 ▼ -1.43 28,300 27,950 26,400 2,970 82,863,000
16/12/2018 28,300 0.35 ▲ 1.24 27,950 28,300 28,300 110 3,113,000
14/12/2018 28,300 0.35 ▲ 1.24 27,950 28,300 28,300 110 3,113,000
13/12/2018 27,950 -0.05 ▼ -0.18 28,000 27,950 27,000 1,690 47,235,500
12/12/2018 28,000 -0.30 ▼ -1.07 28,300 28,000 27,000 3,790 106,120,000
11/12/2018 28,300 0.00 ■■ 0.00 28,300 28,300 28,300 100 2,830,000
10/12/2018 28,300 0.00 ■■ 0.00 28,300 28,300 28,300 400 11,320,000
09/12/2018 28,300 -0.80 ▼ -2.83 28,300 28,300 27,500 5,640 159,612,000
07/12/2018 28,300 -0.80 ▼ -2.83 28,300 28,300 27,500 5,640 159,612,000
06/12/2018 28,300 0.00 ■■ 0.00 28,300 28,300 28,300 450 12,735,000
05/12/2018 28,300 -0.20 ▼ -0.71 28,500 28,300 26,850 26,130 739,479,000
04/12/2018 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 500 14,250,000
03/12/2018 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 50 1,425,000
30/11/2018 28,500 0.25 ▲ 0.88 28,250 28,500 27,000 6,870 195,795,000
29/11/2018 28,250 -0.25 ▼ -0.88 28,500 28,500 26,800 8,710 246,057,500
28/11/2018 28,500 0.70 ▲ 2.46 27,800 28,500 27,800 1,340 38,190,000
27/11/2018 27,800 0.30 ▲ 1.08 27,500 27,800 27,800 1,010 28,078,000
26/11/2018 27,500 -0.95 ▼ -3.45 28,450 27,500 27,500 360 9,900,000
25/11/2018 28,450 1.45 ▲ 5.10 27,000 28,500 26,250 7,250 206,262,500
23/11/2018 28,450 1.45 ▲ 5.10 27,000 28,500 26,250 7,250 206,262,500
22/11/2018 27,000 -1.50 ▼ -5.56 28,500 27,700 27,000 2,510 67,770,000
21/11/2018 28,500 0.70 ▲ 2.46 27,800 28,500 27,100 1,230 35,055,000
20/11/2018 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 300 8,340,000
19/11/2018 27,800 0.40 ▲ 1.44 27,400 28,000 26,450 1,340 37,252,000
16/11/2018 27,400 -1.00 ▼ -3.65 28,400 27,400 27,400 210 5,754,000
15/11/2018 28,400 0.75 ▲ 2.64 27,650 28,400 27,900 600 17,040,000
14/11/2018 27,650 -0.25 ▼ -0.90 27,900 27,800 26,250 5,860 162,029,000
13/11/2018 27,900 1.30 ▲ 4.66 26,600 28,300 26,350 700 19,530,000
12/11/2018 26,600 -1.55 ▼ -5.83 28,150 26,600 26,600 430 11,438,000
09/11/2018 28,150 -0.05 ▼ -0.18 28,200 28,800 26,550 2,190 61,648,500
08/11/2018 28,200 -0.10 ▼ -0.35 28,300 30,000 28,200 360 10,152,000
07/11/2018 28,300 -0.10 ▼ -0.35 28,400 28,400 26,650 180 5,094,000
06/11/2018 28,400 0.00 ■■ 0.00 28,400 28,400 28,400 200 5,680,000
05/11/2018 28,400 0.75 ▲ 2.64 28,400 29,150 28,400 70 1,988,000
02/11/2018 28,400 0.35 ▲ 1.23 28,050 28,400 28,400 20 568,000
01/11/2018 28,050 0.45 ▲ 1.60 28,050 28,650 26,300 1,070 30,013,500
31/10/2018 28,050 1.15 ▲ 4.10 26,900 28,450 27,450 1,680 47,124,000
30/10/2018 26,900 0.90 ▲ 3.35 26,000 27,000 26,200 2,800 75,320,000
29/10/2018 26,000 -0.05 ▼ -0.19 26,000 26,000 25,950 510 13,260,000
28/10/2018 26,000 0.40 ▲ 1.54 25,600 26,000 26,000 510 13,260,000
26/10/2018 26,000 0.40 ▲ 1.54 25,600 26,000 26,000 510 13,260,000
25/10/2018 25,600 -1.30 ▼ -5.08 26,900 26,700 25,600 600 15,360,000
24/10/2018 26,900 0.55 ▲ 2.04 26,350 26,900 26,900 2,000 53,800,000
23/10/2018 26,350 0.85 ▲ 3.23 25,500 26,600 25,500 1,540 40,579,000
22/10/2018 25,500 -0.65 ▼ -2.55 26,150 26,600 24,750 1,890 48,195,000
21/10/2018 26,150 0.15 ▲ 0.57 26,000 26,500 24,200 600 15,690,000
19/10/2018 26,150 0.15 ▲ 0.57 26,000 26,500 24,200 600 15,690,000
18/10/2018 26,000 -0.40 ▼ -1.54 26,400 27,000 25,750 3,460 89,960,000
17/10/2018 26,400 -0.90 ▼ -3.41 27,300 27,300 25,650 1,590 41,976,000
16/10/2018 27,300 -0.30 ▼ -1.10 27,300 28,900 26,200 1,150 31,395,000
15/10/2018 27,300 -0.05 ▼ -0.18 27,350 27,900 26,700 3,260 88,998,000
14/10/2018 27,350 -0.40 ▼ -1.46 27,750 27,850 26,050 3,250 88,887,500
12/10/2018 27,350 -0.40 ▼ -1.46 27,750 27,850 26,050 3,250 88,887,500
11/10/2018 27,750 1.60 ▲ 5.77 26,150 27,750 27,750 760 21,090,000
10/10/2018 26,150 -0.85 ▼ -3.25 27,000 28,000 26,150 3,220 84,203,000
09/10/2018 27,000 -0.75 ▼ -2.78 27,750 28,400 26,050 8,590 231,930,000
08/10/2018 27,750 -0.15 ▼ -0.54 27,900 27,750 27,050 1,030 28,582,500
07/10/2018 27,900 0.60 ▲ 2.15 27,300 27,900 27,000 1,440 40,176,000
05/10/2018 27,900 0.60 ▲ 2.15 27,300 27,900 27,000 1,440 40,176,000
04/10/2018 27,300 -0.80 ▼ -2.93 28,100 27,950 26,500 1,800 49,140,000
03/10/2018 28,100 0.00 ■■ 0.00 28,100 28,100 28,100 800 22,480,000
02/10/2018 28,100 -2.10 ▼ -7.47 30,200 28,100 28,100 40 1,124,000
01/10/2018 30,200 0.45 ▲ 1.49 29,750 30,200 30,200 60 1,812,000
30/09/2018 29,750 1.80 ▲ 6.05 27,950 29,900 26,000 8,020 238,595,000
28/09/2018 29,750 1.80 ▲ 6.05 27,950 29,900 26,000 8,020 238,595,000
27/09/2018 27,950 0.95 ▲ 3.40 27,000 28,000 25,600 6,160 172,172,000
26/09/2018 27,000 -0.25 ▼ -0.93 27,250 27,000 25,600 440 11,880,000
25/09/2018 27,250 0.75 ▲ 2.75 26,500 27,400 25,200 3,970 108,182,500
24/09/2018 26,500 -0.45 ▼ -1.70 26,950 26,800 25,600 540 14,310,000
21/09/2018 26,950 0.00 ■■ 0.00 26,950 26,950 26,950 300 8,085,000
20/09/2018 26,950 0.05 ▲ 0.19 26,900 26,950 26,950 350 9,432,500
19/09/2018 26,900 0.85 ▲ 3.16 26,050 27,200 26,000 760 20,444,000
18/09/2018 26,050 1.35 ▲ 5.18 26,050 27,400 26,000 790 20,579,500
17/09/2018 26,050 -0.90 ▼ -3.45 26,950 27,400 26,050 990 25,789,500
14/09/2018 26,950 -0.75 ▼ -2.78 27,700 26,950 26,300 920 24,794,000
13/09/2018 27,700 0.00 ■■ 0.00 27,700 27,700 27,700 400 11,080,000
12/09/2018 27,700 0.70 ▲ 2.53 27,000 27,700 26,050 1,810 50,137,000
11/09/2018 27,000 0.40 ▲ 1.48 26,600 27,400 27,000 5,320 143,640,000
10/09/2018 26,600 0.50 ▲ 1.88 26,100 27,000 25,900 880 23,408,000
07/09/2018 26,100 -0.55 ▼ -2.11 26,650 27,700 26,100 550 14,355,000
06/09/2018 26,650 -0.85 ▼ -3.19 27,500 28,850 26,600 7,600 202,540,000
05/09/2018 27,500 -0.95 ▼ -3.45 28,450 29,000 27,050 660 18,150,000
04/09/2018 28,450 -0.55 ▼ -1.93 29,000 28,450 27,000 760 21,622,000
03/09/2018 29,000 1.05 ▲ 3.62 27,950 29,000 26,000 7,360 213,440,000
31/08/2018 29,000 1.05 ▲ 3.62 27,950 29,000 26,000 7,360 213,440,000
30/08/2018 27,950 0.95 ▲ 3.40 27,000 27,950 26,500 2,080 58,136,000
29/08/2018 27,000 -0.50 ▼ -1.85 27,500 28,900 26,800 2,150 58,050,000
28/08/2018 27,500 0.05 ▲ 0.18 27,450 27,900 27,450 560 15,400,000
27/08/2018 27,450 -0.55 ▼ -2.00 28,000 27,450 26,900 70 1,921,500
24/08/2018 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 520 14,560,000
23/08/2018 28,000 1.00 ▲ 3.57 28,000 29,000 28,000 20 560,000
22/08/2018 28,000 -1.00 ▼ -3.57 28,000 29,000 27,000 1,340 37,520,000
21/08/2018 28,000 -0.50 ▼ -1.79 28,500 29,000 27,000 3,030 84,840,000
20/08/2018 28,500 -0.50 ▼ -1.75 29,000 28,500 28,500 60 1,710,000
17/08/2018 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 100 2,900,000
16/08/2018 29,000 0.05 ▲ 0.17 28,950 29,000 26,950 250 7,250,000
15/08/2018 28,950 -0.05 ▼ -0.17 29,000 28,950 28,950 110 3,184,500
14/08/2018 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 280 8,120,000
13/08/2018 29,000 0.40 ▲ 1.38 28,600 29,000 26,650 60 1,740,000
10/08/2018 28,600 1.55 ▲ 5.42 27,050 28,600 27,050 420 12,012,000
09/08/2018 27,050 -0.95 ▼ -3.51 28,000 29,300 26,150 6,580 177,989,000
08/08/2018 28,000 0.40 ▲ 1.43 27,600 29,500 26,100 5,110 143,080,000
07/08/2018 27,600 -0.40 ▼ -1.45 28,000 28,950 27,600 860 23,736,000
06/08/2018 28,000 0.70 ▲ 2.50 27,300 28,400 25,400 980 27,440,000
03/08/2018 27,300 -0.10 ▼ -0.37 27,400 27,750 25,950 1,980 54,054,000
02/08/2018 27,400 0.00 ■■ 0.00 27,400 27,400 27,400 620 16,988,000
01/08/2018 27,400 0.15 ▲ 0.55 27,250 27,400 27,350 510 13,974,000
31/07/2018 27,250 -0.75 ▼ -2.75 28,000 27,250 26,100 16,620 452,895,000
30/07/2018 28,000 1.60 ▲ 5.71 26,400 28,000 26,000 15,780 441,840,000
29/07/2018 26,400 -0.10 ▼ -0.38 26,400 26,400 25,050 230 6,072,000
27/07/2018 26,400 -0.10 ▼ -0.38 26,400 26,400 25,050 230 6,072,000
26/07/2018 26,400 -0.60 ▼ -2.27 27,000 26,950 25,600 670 17,688,000
25/07/2018 27,000 -0.30 ▼ -1.11 27,000 27,000 26,500 580 15,660,000
24/07/2018 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 400 10,800,000
23/07/2018 27,000 1.45 ▲ 5.37 25,550 27,000 26,100 230 6,210,000
22/07/2018 25,550 0.15 ▲ 0.59 25,400 26,500 25,550 1,020 26,061,000
20/07/2018 25,550 0.15 ▲ 0.59 25,400 26,500 25,550 1,020 26,061,000
19/07/2018 25,400 -1.10 ▼ -4.33 26,500 26,500 25,400 260 6,604,000
18/07/2018 26,500 -1.45 ▼ -5.47 26,500 26,500 24,700 1,150 30,475,000
17/07/2018 26,500 0.05 ▲ 0.19 26,450 26,500 26,350 24,010 636,265,000
16/07/2018 26,450 -0.05 ▼ -0.19 26,500 26,450 26,000 740 19,573,000
15/07/2018 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 250 6,625,000
13/07/2018 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 250 6,625,000
12/07/2018 26,500 0.45 ▲ 1.70 26,050 26,500 26,450 5,070 134,355,000
11/07/2018 26,050 -0.95 ▼ -3.65 27,000 27,000 25,300 1,810 47,150,500
10/07/2018 27,000 -0.85 ▼ -3.15 27,850 27,750 27,000 540 14,580,000
09/07/2018 27,850 0.55 ▲ 1.97 27,300 27,850 27,700 560 15,596,000
07/07/2018 27,300 -0.40 ▼ -1.47 27,700 27,800 27,300 890 24,297,000
06/07/2018 27,300 -0.40 ▼ -1.47 27,700 27,800 27,300 890 24,297,000
05/07/2018 27,700 0.25 ▲ 0.90 27,450 27,900 27,000 3,680 101,936,000
04/07/2018 27,450 -0.40 ▼ -1.46 27,850 27,900 27,000 2,570 70,546,500
03/07/2018 27,850 -1.15 ▼ -4.13 29,000 28,350 27,050 3,080 85,778,000
02/07/2018 29,000 0.50 ▲ 1.72 28,500 29,000 29,000 10 290,000
01/07/2018 28,500 -0.50 ▼ -1.75 29,000 0 0 1,130 32,205,000
29/06/2018 28,500 -0.50 ▼ -1.75 29,000 28,500 27,200 1,130 32,205,000
28/06/2018 29,000 -2.00 ▼ -6.90 29,000 29,000 27,000 2,250 65,250,000
27/06/2018 29,000 0.55 ▲ 1.90 28,450 29,000 28,450 960 27,840,000
26/06/2018 28,450 1.45 ▲ 5.10 27,000 28,500 27,500 1,080 30,726,000
25/06/2018 27,000 0.35 ▲ 1.30 26,650 28,500 27,000 20,010 540,270,000
22/06/2018 26,650 -1.85 ▼ -6.94 28,500 28,500 26,650 51,700 1,377,805,000
21/06/2018 28,500 0.35 ▲ 1.23 28,150 28,500 28,000 40 1,140,000
20/06/2018 28,150 1.45 ▲ 5.15 26,700 28,500 27,000 330 9,289,500
19/06/2018 26,700 -1.80 ▼ -6.74 28,500 28,200 26,550 140 3,738,000
18/06/2018 28,500 -28.50 ▼ -100.00 28,500 28,500 28,500 500 14,250,000
17/06/2018 28,500 1.15 ▲ 4.04 27,350 28,500 25,550 830 23,655,000
15/06/2018 28,500 1.15 ▲ 4.04 27,350 28,500 25,550 830 23,655,000
14/06/2018 27,350 0.05 ▲ 0.18 27,300 28,450 25,850 690 18,871,500
13/06/2018 27,300 0.30 ▲ 1.10 27,000 27,600 26,100 1,470 40,131,000
12/06/2018 27,000 -0.80 ▼ -2.96 27,000 27,850 26,200 10,310 278,370,000
11/06/2018 27,000 -1.00 ▼ -3.70 28,000 28,800 27,000 11,130 300,510,000
09/06/2018 28,000 1.00 ▲ 3.57 27,000 28,850 27,000 11,030 308,840,000
08/06/2018 28,000 1.00 ▲ 3.57 27,000 28,850 27,000 11,030 308,840,000
07/06/2018 27,000 -1.45 ▼ -5.37 28,450 29,000 27,000 24,780 669,060,000
06/06/2018 28,450 0.00 ■■ 0.00 28,450 28,450 28,450 10 284,500
05/06/2018 28,450 0.45 ▲ 1.58 28,000 28,500 26,500 580 16,501,000
04/06/2018 28,000 0.70 ▲ 2.50 27,300 28,000 27,350 500 14,000,000
03/06/2018 27,850 0.35 ▲ 1.26 27,500 27,850 26,100 370 10,304,500
01/06/2018 27,850 0.35 ▲ 1.26 27,500 27,850 26,100 370 10,304,500
31/05/2018 27,500 -0.10 ▼ -0.36 27,500 27,950 27,200 360 9,900,000
30/05/2018 27,500 -0.35 ▼ -1.27 27,850 28,500 27,500 140 3,850,000
29/05/2018 27,850 -0.15 ▼ -0.54 28,000 27,850 26,950 5,480 152,618,000
28/05/2018 28,000 0.60 ▲ 2.14 27,400 28,200 26,100 4,230 118,440,000
27/05/2018 27,400 -0.45 ▼ -1.64 27,850 27,700 26,050 1,280 35,072,000
25/05/2018 27,400 -0.45 ▼ -1.64 27,850 27,700 26,050 1,280 35,072,000
24/05/2018 27,850 -0.05 ▼ -0.18 27,900 27,900 25,950 4,960 138,136,000
23/05/2018 27,900 0.05 ▲ 0.18 27,850 28,500 27,000 750 20,925,000
22/05/2018 27,850 0.65 ▲ 2.33 27,200 28,750 26,000 8,410 234,218,500
21/05/2018 27,200 0.20 ▲ 0.74 27,000 27,950 26,000 1,790 48,688,000
20/05/2018 27,000 -0.70 ▼ -2.59 27,700 27,200 26,750 310 8,370,000
18/05/2018 27,000 -0.70 ▼ -2.59 27,700 27,200 26,750 310 8,370,000
17/05/2018 27,700 0.20 ▲ 0.72 27,500 27,700 25,600 220 6,094,000
16/05/2018 27,500 1.40 ▲ 5.09 26,100 27,500 25,600 3,250 89,375,000
15/05/2018 26,100 -1.10 ▼ -4.21 27,200 29,000 26,100 9,950 259,695,000
14/05/2018 27,200 -1.75 ▼ -6.43 28,950 28,500 27,200 1,180 32,096,000
13/05/2018 28,950 -0.55 ▼ -1.90 29,500 28,950 27,550 190 5,500,500
11/05/2018 28,950 -0.55 ▼ -1.90 29,500 28,950 27,550 190 5,500,500
10/05/2018 29,500 1.00 ▲ 3.39 28,500 29,500 28,650 350 10,325,000
09/05/2018 29,500 1.00 ▲ 3.39 28,500 29,500 28,650 350 10,325,000
08/05/2018 28,500 -0.35 ▼ -1.23 28,850 28,500 28,000 610 17,385,000
07/05/2018 28,850 0.50 ▲ 1.73 28,350 28,850 28,400 2,090 60,296,500
05/05/2018 28,350 0.25 ▲ 0.88 28,100 28,350 28,350 20 567,000
04/05/2018 28,350 0.25 ▲ 0.88 28,100 28,350 28,350 20 567,000
03/05/2018 28,100 -0.40 ▼ -1.42 28,500 28,450 27,000 2,120 59,572,000
02/05/2018 28,500 -0.35 ▼ -1.23 28,850 30,500 27,000 2,080 59,280,000
30/04/2018 28,850 -1.35 ▼ -4.68 28,850 28,850 26,850 690 19,906,500
27/04/2018 28,850 -1.35 ▼ -4.68 28,850 28,850 26,850 690 19,906,500
26/04/2018 28,850 -0.05 ▼ -0.17 28,900 28,900 27,150 700 20,195,000
25/04/2018 28,900 0.40 ▲ 1.38 28,500 28,900 28,900 110 3,179,000
24/04/2018 28,900 0.40 ▲ 1.38 28,500 28,900 28,900 110 3,179,000
23/04/2018 28,500 0.50 ▲ 1.75 28,000 29,000 27,350 6,270 178,695,000
20/04/2018 28,000 -0.40 ▼ -1.43 28,400 28,400 27,400 530 14,840,000
19/04/2018 28,400 -0.65 ▼ -2.29 29,050 28,450 28,000 1,030 29,252,000
18/04/2018 29,050 1.05 ▲ 3.61 28,000 29,150 27,400 280 8,134,000
13/04/2018 28,950 0.10 ▲ 0.35 28,850 28,950 27,050 4,540 131,433,000
12/04/2018 28,850 0.50 ▲ 1.73 28,350 28,850 28,200 1,700 49,045,000
11/04/2018 28,350 -0.15 ▼ -0.53 28,500 28,400 27,000 2,690 76,261,500
10/04/2018 28,500 -0.80 ▼ -2.81 29,300 28,500 28,100 1,500 42,750,000
09/04/2018 29,300 -0.05 ▼ -0.17 29,350 29,300 28,500 810 23,733,000
06/04/2018 29,350 -0.45 ▼ -1.53 29,800 29,600 28,400 1,220 35,807,000
05/04/2018 29,800 0.80 ▲ 2.68 29,000 30,000 28,400 250 7,450,000
04/04/2018 29,000 1.60 ▲ 5.52 29,000 30,600 29,000 30 870,000
03/04/2018 29,000 -1.10 ▼ -3.79 30,100 30,800 29,000 2,010 58,290,000
02/04/2018 30,100 1.95 ▲ 6.48 28,150 30,100 30,100 20 602,000
30/03/2018 28,150 -1.50 ▼ -5.33 29,650 31,500 28,150 2,150 60,522,500
29/03/2018 29,650 -0.65 ▼ -2.19 29,650 29,650 29,000 13,010 385,746,500
28/03/2018 29,650 -0.25 ▼ -0.84 29,900 29,650 29,000 110 3,261,500
27/03/2018 29,900 -0.90 ▼ -3.01 29,900 29,900 29,000 3,240 96,876,000
26/03/2018 29,900 1.40 ▲ 4.68 28,500 29,900 29,900 30 897,000
25/03/2018 28,500 -0.80 ▼ -2.81 29,300 29,900 28,500 60 1,710,000
23/03/2018 28,500 -0.80 ▼ -2.81 29,300 29,900 28,500 60 1,710,000
22/03/2018 29,300 -0.10 ▼ -0.34 29,300 29,800 29,150 2,400 70,320,000
21/03/2018 29,300 -0.20 ▼ -0.68 29,500 29,300 28,100 240 7,032,000
20/03/2018 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 50 1,475,000
19/03/2018 29,500 -0.15 ▼ -0.51 29,650 29,550 27,850 360 10,620,000
16/03/2018 29,650 0.45 ▲ 1.52 29,200 30,500 28,150 1,470 43,585,500
15/03/2018 29,200 0.20 ▲ 0.68 29,000 30,650 28,200 8,250 240,900,000
14/03/2018 29,000 0.60 ▲ 2.07 29,000 29,800 29,000 1,810 52,490,000
13/03/2018 29,000 -0.05 ▼ -0.17 29,050 29,700 28,000 2,610 75,690,000
12/03/2018 29,050 -0.85 ▼ -2.93 29,900 30,750 29,000 260 7,553,000
09/03/2018 29,900 -0.40 ▼ -1.34 29,900 30,750 29,000 940 28,106,000
08/03/2018 29,900 -0.80 ▼ -2.68 30,700 30,000 28,650 1,100 32,890,000
07/03/2018 30,700 0.70 ▲ 2.28 30,000 30,700 30,700 110 3,377,000
06/03/2018 30,000 0.10 ▲ 0.33 29,900 30,750 28,900 170 5,100,000
05/03/2018 29,900 0.10 ▲ 0.33 29,800 30,800 29,900 40 1,196,000
02/03/2018 29,800 0.95 ▲ 3.19 29,800 30,750 29,800 610 18,178,000
01/03/2018 29,800 -0.10 ▼ -0.34 29,900 30,750 29,800 40 1,192,000
28/02/2018 29,900 0.90 ▲ 3.01 29,000 30,000 29,000 5,710 170,729,000
27/02/2018 29,000 1.80 ▲ 6.21 29,000 30,800 29,000 1,650 47,850,000
26/02/2018 29,000 -0.80 ▼ -2.76 29,800 29,400 28,800 3,540 102,660,000
23/02/2018 29,800 0.35 ▲ 1.17 29,450 29,900 28,550 60 1,788,000
22/02/2018 29,450 -0.35 ▼ -1.19 29,800 30,900 29,450 40 1,178,000
21/02/2018 29,800 -0.20 ▼ -0.67 30,000 29,800 29,000 1,120 33,376,000
14/02/2018 30,000 -0.40 ▼ -1.33 30,400 31,000 30,000 690 20,700,000
13/02/2018 30,000 -0.40 ▼ -1.33 30,400 31,000 30,000 690 20,700,000
12/02/2018 30,400 1.40 ▲ 4.61 29,000 30,800 29,850 430 13,072,000
09/02/2018 29,000 -0.90 ▼ -3.10 29,900 29,850 28,550 150 4,350,000
08/02/2018 29,900 -0.10 ▼ -0.33 30,000 29,900 29,000 50,020 1,495,598,000
07/02/2018 30,000 -0.80 ▼ -2.67 30,800 30,900 28,550 5,150 154,500,000
06/02/2018 29,950 -0.85 ▼ -2.84 30,800 0 0 11,510 344,724,500
05/02/2018 30,800 0.30 ▲ 0.97 30,500 30,800 30,800 60 1,848,000
02/02/2018 30,500 1.50 ▲ 4.92 29,000 30,500 30,000 1,080 32,940,000
01/02/2018 29,000 -1.00 ▼ -3.45 30,000 30,900 29,000 4,200 121,800,000
31/01/2018 30,000 0.20 ▲ 0.67 29,800 30,700 30,000 3,120 93,600,000
30/01/2018 29,800 -0.20 ▼ -0.67 30,000 30,000 29,000 13,760 410,048,000
29/01/2018 30,000 0.05 ▲ 0.17 29,950 30,900 30,000 5,140 154,200,000
26/01/2018 29,950 -0.05 ▼ -0.17 30,000 29,950 29,000 7,220 216,239,000
25/01/2018 30,000 -0.45 ▼ -1.50 30,450 30,450 29,000 5,530 165,900,000
24/01/2018 29,900 -0.10 ▼ -0.33 30,000 30,450 30,450 250 7,475,000
22/01/2018 30,450 0.45 ▲ 1.48 30,000 30,450 30,450 10 304,500
19/01/2018 30,000 0.50 ▲ 1.67 29,500 30,000 29,750 5,110 153,300,000
18/01/2018 29,500 0.50 ▲ 1.69 29,000 29,650 29,000 7,040 207,680,000
17/01/2018 29,000 -0.50 ▼ -1.72 29,500 29,950 29,000 17,900 519,100,000
16/01/2018 29,500 -0.45 ▼ -1.53 29,950 32,000 29,000 3,600 106,200,000
15/01/2018 29,950 0.05 ▲ 0.17 29,900 29,950 29,450 5,510 165,024,500
12/01/2018 29,900 -1.40 ▼ -4.68 29,900 29,900 28,500 12,160 363,584,000
11/01/2018 29,900 0.60 ▲ 2.01 29,300 29,900 28,500 6,720 200,928,000
10/01/2018 29,300 0.30 ▲ 1.02 29,000 29,500 28,400 12,730 372,989,000
09/01/2018 29,000 -0.60 ▼ -2.07 29,600 29,500 28,500 9,820 284,780,000
08/01/2018 29,600 0.80 ▲ 2.70 28,800 29,900 28,500 4,840 143,264,000
05/01/2018 28,800 0.40 ▲ 1.39 28,400 29,300 28,500 11,540 332,352,000
04/01/2018 28,500 0.25 ▲ 0.88 28,150 28,600 28,400 11,970 341,145,000
03/01/2018 28,150 -1.65 ▼ -5.86 29,800 29,450 28,150 600 16,890,000
02/01/2018 29,800 0.30 ▲ 1.01 29,500 29,800 29,800 430 12,814,000
01/01/2018 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 110 3,245,000
29/12/2017 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 110 3,245,000
28/12/2017 29,500 -0.40 ▼ -1.36 29,900 29,500 28,000 1,110 32,745,000
27/12/2017 29,900 0.00 ■■ 0.00 29,900 29,900 29,900 100 2,990,000
26/12/2017 29,900 0.40 ▲ 1.34 29,500 29,900 29,900 130 3,887,000
24/12/2017 29,500 1.00 ▲ 3.39 28,500 29,900 29,200 520 15,340,000
22/12/2017 29,500 1.00 ▲ 3.39 28,500 29,900 29,200 520 15,340,000
21/12/2017 29,500 0.50 ▲ 1.69 29,000 30,750 29,000 220 6,490,000
20/12/2017 29,000 0.45 ▲ 1.55 28,550 29,950 28,800 1,040 30,160,000
19/12/2017 30,900 1.90 ▲ 6.15 29,000 30,900 28,500 210 6,489,000
18/12/2017 28,950 -1.05 ▼ -3.63 30,000 30,000 28,950 70 2,026,500
17/12/2017 30,000 -0.95 ▼ -3.17 30,950 30,000 29,000 1,850 55,500,000
15/12/2017 30,950 1.60 ▲ 5.17 29,350 30,950 30,950 160 4,952,000
14/12/2017 29,350 -0.10 ▼ -0.34 29,450 29,350 28,500 1,930 56,645,500
13/12/2017 29,450 0.90 ▲ 3.06 28,550 30,450 28,500 5,420 159,619,000
12/12/2017 28,550 -0.45 ▼ -1.58 29,000 29,450 28,550 320 9,136,000
11/12/2017 29,450 0.45 ▲ 1.53 29,000 29,450 29,450 10 294,500
10/12/2017 29,000 0.10 ▲ 0.34 28,900 29,450 28,500 13,030 377,870,000
08/12/2017 29,000 0.10 ▲ 0.34 28,900 29,450 28,900 6,180 179,220,000
07/12/2017 29,000 0.10 ▲ 0.34 28,900 29,450 28,900 6,180 179,220,000
05/12/2017 29,000 0.00 ■■ 0.00 29,450 29,450 28,250 320 9,280,000
04/12/2017 29,000 0.00 ■■ 0.00 29,000 29,000 27,450 19,280 559,120,000
01/12/2017 29,000 -1.00 ▼ -3.33 30,450 30,450 29,000 150 4,350,000
30/11/2017 30,000 1.15 ▲ 3.99 30,000 30,000 30,000 430 12,900,000
29/11/2017 28,850 -0.10 ▼ -0.35 27,300 29,850 27,300 5,020 144,827,000
28/11/2017 28,950 0.60 ▲ 2.12 29,400 29,400 28,000 4,380 126,801,000
27/11/2017 28,350 -1.55 ▼ -5.18 30,000 30,350 28,350 250 7,087,500
24/11/2017 29,900 0.00 ■■ 0.00 29,900 29,900 29,900 250 7,475,000
23/11/2017 29,900 1.40 ▲ 4.91 29,850 29,900 29,850 270 8,073,000
22/11/2017 28,500 -1.10 ▼ -3.72 29,600 30,450 28,500 8,950 255,075,000
21/11/2017 29,600 1.00 ▲ 3.50 29,900 29,900 28,700 2,350 69,560,000
20/11/2017 28,600 0.05 ▲ 0.18 30,000 30,000 28,600 190 5,434,000
17/11/2017 28,550 -0.95 ▼ -3.22 29,850 29,850 28,550 5,590 159,594,500
16/11/2017 29,500 -0.05 ▼ -0.17 30,400 30,400 29,000 9,270 273,465,000
15/11/2017 29,550 -0.45 ▼ -1.50 30,400 30,400 29,050 430 12,706,500
14/11/2017 30,000 -0.35 ▼ -1.15 29,200 30,350 29,000 8,950 268,500,000
13/11/2017 30,350 -0.15 ▼ -0.49 29,550 30,350 29,500 5,410 164,193,500
10/11/2017 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 600 18,300,000
09/11/2017 30,500 0.00 ■■ 0.00 29,800 30,500 29,800 5,160 157,380,000
08/11/2017 30,500 0.60 ▲ 2.01 29,900 30,500 29,900 740 22,570,000
07/11/2017 29,900 -0.70 ▼ -2.29 29,000 29,950 29,000 11,440 342,056,000
06/11/2017 30,600 1.10 ▲ 3.73 30,900 31,550 30,600 170 5,202,000
03/11/2017 29,500 1.05 ▲ 3.69 29,500 29,500 29,500 150 4,425,000
02/11/2017 28,450 -1.45 ▼ -4.85 29,000 29,000 28,450 840 23,898,000
01/11/2017 29,900 0.00 ■■ 0.00 28,000 29,900 28,000 750 22,425,000
31/10/2017 29,900 0.00 ■■ 0.00 29,000 29,900 29,000 5,240 156,676,000
30/10/2017 29,900 -1.00 ▼ -3.24 28,800 29,900 28,750 610 18,239,000
27/10/2017 30,900 -0.05 ▼ -0.16 28,900 30,900 28,800 660 20,394,000
26/10/2017 30,950 -0.05 ▼ -0.16 29,000 31,000 28,850 3,120 96,564,000
25/10/2017 31,000 -0.30 ▼ -0.96 29,800 31,000 29,150 280 8,680,000
24/10/2017 31,300 0.00 ■■ 0.00 31,300 31,300 31,300 0 0
23/10/2017 31,300 -0.65 ▼ -2.03 31,300 31,300 31,300 10 313,000
20/10/2017 31,950 0.00 ■■ 0.00 31,950 31,950 31,950 0 0
19/10/2017 31,950 0.00 ■■ 0.00 31,950 31,950 31,950 0 0
18/10/2017 31,950 0.00 ■■ 0.00 31,950 31,950 31,950 0 0
17/10/2017 31,950 -0.75 ▼ -2.29 30,450 31,950 30,450 310 9,904,500
16/10/2017 32,700 0.00 ■■ 0.00 32,700 32,700 32,700 0 0
13/10/2017 32,700 0.00 ■■ 0.00 32,700 32,700 32,700 0 0
12/10/2017 32,700 -0.10 ▼ -0.30 31,000 32,700 31,000 1,490 48,723,000
11/10/2017 32,800 0.00 ■■ 0.00 32,800 32,800 32,800 0 0
10/10/2017 32,800 0.00 ■■ 0.00 32,800 32,800 32,800 0 0
09/10/2017 32,800 0.80 ▲ 2.50 32,000 32,800 32,000 610 20,008,000
06/10/2017 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
05/10/2017 32,000 1.00 ▲ 3.23 32,000 32,000 32,000 110 3,520,000
04/10/2017 31,000 0.20 ▲ 0.65 31,000 31,000 30,000 320 9,920,000
03/10/2017 30,800 0.00 ■■ 0.00 28,750 31,000 28,750 11,780 362,824,000
02/10/2017 30,800 0.60 ▲ 1.99 30,800 31,700 30,700 23,750 731,500,000
29/09/2017 30,200 0.50 ▲ 1.68 29,900 30,200 29,000 19,700 594,940,000
28/09/2017 29,700 -0.10 ▼ -0.34 28,150 29,700 28,150 300 8,910,000
27/09/2017 29,800 0.00 ■■ 0.00 29,800 29,800 29,800 200 5,960,000
26/09/2017 29,800 0.30 ▲ 1.02 29,800 29,800 29,800 190 5,662,000
25/09/2017 29,500 0.00 ■■ 0.00 28,050 29,500 27,550 410 12,095,000
22/09/2017 29,500 -0.05 ▼ -0.17 28,300 29,500 28,300 40 1,180,000
21/09/2017 29,550 -0.25 ▼ -0.84 28,000 29,550 28,000 500 14,775,000
20/09/2017 29,800 0.80 ▲ 2.76 29,800 29,800 29,800 210 6,258,000
19/09/2017 29,000 -0.40 ▼ -1.36 28,400 29,950 28,400 610 17,690,000
18/09/2017 29,400 -1.00 ▼ -3.29 28,500 29,400 28,400 610 17,934,000
15/09/2017 30,400 0.00 ■■ 0.00 30,400 30,400 30,400 200 6,080,000
14/09/2017 30,400 0.95 ▲ 3.23 30,400 30,400 30,400 120 3,648,000
13/09/2017 29,450 0.45 ▲ 1.55 29,850 29,850 28,200 1,820 53,599,000
12/09/2017 29,000 -0.50 ▼ -1.69 29,750 29,800 28,350 10,220 296,380,000
11/09/2017 29,500 0.05 ▲ 0.17 29,950 29,950 28,600 3,760 110,920,000
08/09/2017 29,450 0.85 ▲ 2.97 29,000 29,450 27,650 5,760 169,632,000
07/09/2017 28,600 -0.40 ▼ -1.38 29,450 29,450 28,400 4,530 129,558,000
06/09/2017 29,000 -0.90 ▼ -3.01 29,000 29,000 28,650 1,690 49,010,000
05/09/2017 29,900 0.00 ■■ 0.00 30,400 30,400 28,300 1,230 36,777,000
01/09/2017 29,900 -0.40 ▼ -1.32 30,000 30,000 28,500 6,450 192,855,000
31/08/2017 30,300 -0.60 ▼ -1.94 28,750 30,800 28,750 5,220 158,166,000
30/08/2017 30,900 0.00 ■■ 0.00 31,350 31,350 29,350 1,950 60,255,000
29/08/2017 30,900 -0.10 ▼ -0.32 31,000 31,950 28,950 2,790 86,211,000
28/08/2017 31,000 0.15 ▲ 0.49 31,700 31,700 31,000 700 21,700,000
25/08/2017 30,850 0.85 ▲ 2.83 31,850 31,850 29,700 1,130 34,860,500
24/08/2017 30,000 -1.00 ▼ -3.23 30,050 31,800 30,000 6,430 192,900,000
23/08/2017 31,000 -0.95 ▼ -2.97 30,100 31,000 30,000 5,370 166,470,000
22/08/2017 31,950 -0.05 ▼ -0.16 30,000 31,950 30,000 2,980 95,211,000
21/08/2017 32,000 -0.20 ▼ -0.62 29,950 32,000 29,950 12,710 406,720,000
18/08/2017 32,200 1.35 ▲ 4.38 30,850 32,400 30,500 5,330 171,626,000
17/08/2017 30,850 -1.65 ▼ -5.08 32,700 32,700 30,850 600 18,510,000
16/08/2017 32,500 -0.35 ▼ -1.07 32,000 32,500 32,000 310 10,075,000
15/08/2017 32,850 0.00 ■■ 0.00 32,850 32,850 32,850 200 6,570,000
14/08/2017 32,850 1.85 ▲ 5.97 30,900 32,850 30,900 24,540 806,139,000
11/08/2017 31,000 0.00 ■■ 0.00 32,900 32,900 31,000 20 620,000
10/08/2017 31,000 -1.00 ▼ -3.12 32,750 32,750 30,900 1,450 44,950,000
09/08/2017 32,000 -0.95 ▼ -2.88 31,000 32,800 31,000 10,270 328,640,000
08/08/2017 32,950 0.00 ■■ 0.00 32,950 32,950 32,950 100 3,295,000
07/08/2017 32,950 1.45 ▲ 4.60 33,000 33,000 31,050 2,050 67,547,500
04/08/2017 31,500 0.00 ■■ 0.00 31,500 33,500 30,900 5,090 160,335,000
03/08/2017 31,500 -0.50 ▼ -1.56 31,200 31,500 31,000 1,490 46,935,000
02/08/2017 32,000 -1.20 ▼ -3.61 34,000 35,000 31,300 1,430 45,760,000
01/08/2017 33,200 -0.30 ▼ -0.90 33,750 34,000 33,200 150 4,980,000
31/07/2017 33,500 1.50 ▲ 4.69 33,900 33,900 30,300 6,460 216,410,000
28/07/2017 32,000 0.05 ▲ 0.16 31,950 32,000 31,900 2,250 72,000,000
27/07/2017 31,950 0.00 ■■ 0.00 33,800 33,800 31,000 2,260 72,207,000
26/07/2017 31,950 0.95 ▲ 3.06 31,500 32,500 28,950 2,080 66,456,000
25/07/2017 31,000 0.00 ■■ 0.00 31,900 31,900 31,000 270 8,370,000
24/07/2017 31,000 -0.50 ▼ -1.59 31,500 32,500 31,000 730 22,630,000
21/07/2017 31,500 0.50 ▲ 1.61 32,450 32,450 31,500 2,540 80,010,000
20/07/2017 31,000 -0.40 ▼ -1.27 31,600 31,600 29,500 90 2,790,000
19/07/2017 31,400 -0.45 ▼ -1.41 31,400 31,400 31,400 40 1,256,000
18/07/2017 31,850 0.45 ▲ 1.43 32,250 32,250 31,000 2,670 85,039,500
17/07/2017 31,400 0.00 ■■ 0.00 31,900 31,900 30,050 30 942,000
14/07/2017 31,400 -0.50 ▼ -1.57 31,400 31,400 31,400 260 8,164,000
13/07/2017 31,900 0.10 ▲ 0.31 32,500 32,500 31,900 520 16,588,000
12/07/2017 31,800 -0.35 ▼ -1.09 31,000 31,800 31,000 390 12,402,000
11/07/2017 32,150 0.00 ■■ 0.00 32,150 32,150 32,150 270 8,680,500
10/07/2017 32,150 -0.60 ▼ -1.83 31,000 32,300 31,000 7,850 252,377,500
07/07/2017 32,750 0.00 ■■ 0.00 32,750 32,750 32,750 0 0
06/07/2017 32,750 0.00 ■■ 0.00 32,750 32,750 32,750 0 0
05/07/2017 32,750 0.00 ■■ 0.00 32,900 32,900 30,500 12,950 424,112,500
04/07/2017 32,750 -0.65 ▼ -1.95 31,500 32,900 31,100 3,060 100,215,000
03/07/2017 33,400 1.70 ▲ 5.36 33,000 33,700 31,700 900 30,060,000
30/06/2017 31,700 -2.20 ▼ -6.49 33,850 36,000 31,700 5,470 173,399,000
29/06/2017 33,900 0.40 ▲ 1.19 33,450 33,900 33,450 6,800 230,520,000
28/06/2017 33,500 0.50 ▲ 1.52 34,000 35,200 31,000 3,030 101,505,000
27/06/2017 33,000 -0.30 ▼ -0.90 31,100 33,000 31,100 690 22,770,000
26/06/2017 33,300 -0.05 ▼ -0.15 33,400 33,400 31,200 8,360 278,388,000
23/06/2017 33,350 0.85 ▲ 2.62 32,500 33,650 32,500 4,960 165,416,000
22/06/2017 32,500 0.80 ▲ 2.52 31,700 33,900 31,000 15,100 490,750,000
21/06/2017 31,700 0.00 ■■ 0.00 31,700 31,700 31,700 1,000 31,700,000
20/06/2017 31,700 0.00 ■■ 0.00 31,700 31,700 31,700 0 0
19/06/2017 31,700 1.10 ▲ 3.59 30,800 31,700 30,500 22,100 700,570,000
16/06/2017 30,600 -0.15 ▼ -0.49 30,000 30,600 30,000 1,810 55,386,000
15/06/2017 30,750 0.75 ▲ 2.50 30,500 30,900 29,100 5,220 160,515,000
14/06/2017 30,000 -0.90 ▼ -2.91 30,900 31,200 30,000 10,320 309,600,000
13/06/2017 30,900 0.90 ▲ 3.00 28,950 30,900 28,950 9,040 279,336,000
12/06/2017 30,000 -1.00 ▼ -3.23 31,000 31,000 29,000 4,870 146,100,000
09/06/2017 31,000 0.50 ▲ 1.64 29,150 31,000 29,150 1,510 46,810,000
08/06/2017 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
07/06/2017 30,500 0.00 ■■ 0.00 30,800 30,800 30,000 1,910 58,255,000
06/06/2017 30,500 -0.65 ▼ -2.09 29,050 31,150 29,050 2,270 69,235,000
05/06/2017 31,150 0.00 ■■ 0.00 31,150 31,150 31,150 1,300 40,495,000
02/06/2017 31,150 0.00 ■■ 0.00 31,150 31,150 31,150 500 15,575,000
01/06/2017 31,150 0.25 ▲ 0.81 31,600 32,000 30,500 2,220 69,153,000
31/05/2017 30,900 0.45 ▲ 1.48 30,500 32,000 30,300 8,820 272,538,000
30/05/2017 30,450 0.15 ▲ 0.50 30,550 30,550 30,000 8,400 255,780,000
29/05/2017 30,300 0.00 ■■ 0.00 30,550 30,600 29,050 2,930 88,779,000
26/05/2017 30,300 1.30 ▲ 4.48 29,000 30,300 29,000 670 20,301,000
25/05/2017 29,000 0.00 ■■ 0.00 30,000 30,800 29,000 13,270 384,830,000
24/05/2017 29,000 -1.00 ▼ -3.33 28,550 30,500 28,550 3,110 90,190,000
23/05/2017 30,000 -1.00 ▼ -3.23 30,400 30,400 29,350 390 11,700,000
22/05/2017 31,000 0.00 ■■ 0.00 31,000 31,000 29,500 6,580 203,980,000
19/05/2017 31,000 1.00 ▲ 3.33 30,500 31,000 30,500 300 9,300,000
18/05/2017 30,000 -0.30 ▼ -0.99 29,500 30,200 29,500 12,170 365,100,000
17/05/2017 30,300 0.30 ▲ 1.00 29,600 30,300 29,600 1,530 46,359,000
16/05/2017 30,000 -0.40 ▼ -1.32 30,000 30,000 29,500 2,670 80,100,000
15/05/2017 30,400 -0.10 ▼ -0.33 29,050 30,400 29,000 800 24,320,000
09/05/2017 30,500 0.50 ▲ 1.67 30,450 30,500 30,000 830 25,315,000
08/05/2017 30,000 -0.30 ▼ -0.99 28,300 31,950 28,300 2,020 60,600,000
05/05/2017 30,300 0.00 ■■ 0.00 31,900 31,900 30,300 410 12,423,000
04/05/2017 30,300 -1.70 ▼ -5.31 30,300 30,300 30,300 1,010 30,603,000
03/05/2017 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 2,100 67,200,000
28/04/2017 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 200 6,400,000
27/04/2017 32,000 1.20 ▲ 3.90 30,000 32,000 30,000 2,090 66,880,000
26/04/2017 30,800 -1.00 ▼ -3.14 29,750 30,800 29,750 2,060 63,448,000
25/04/2017 31,800 0.00 ■■ 0.00 31,800 31,800 31,800 0 0
24/04/2017 31,800 -0.10 ▼ -0.31 30,500 31,800 30,200 2,050 65,190,000
21/04/2017 31,900 0.70 ▲ 2.24 31,500 33,300 31,500 2,220 70,818,000
20/04/2017 31,200 0.40 ▲ 1.30 30,800 31,200 29,800 2,450 76,440,000
19/04/2017 30,800 0.00 ■■ 0.00 31,900 31,900 29,800 1,600 49,280,000
18/04/2017 30,800 0.10 ▲ 0.33 31,300 31,300 29,800 7,890 243,012,000
17/04/2017 30,700 -0.10 ▼ -0.32 31,300 31,300 29,750 3,340 102,538,000
14/04/2017 30,800 -0.10 ▼ -0.32 30,000 30,900 29,500 5,680 174,944,000
13/04/2017 30,900 0.00 ■■ 0.00 30,000 30,900 30,000 14,700 454,230,000
12/04/2017 30,900 0.40 ▲ 1.31 31,000 32,000 29,700 4,780 147,702,000
11/04/2017 30,500 0.50 ▲ 1.67 30,000 30,500 30,000 130 3,965,000
10/04/2017 30,000 -0.30 ▼ -0.99 31,000 31,000 30,000 2,110 63,300,000
07/04/2017 30,300 -1.20 ▼ -3.81 30,300 30,300 30,300 2,000 60,600,000
05/04/2017 31,500 0.05 ▲ 0.16 30,300 31,500 30,300 1,380 43,470,000
04/04/2017 31,450 -0.05 ▼ -0.16 30,500 31,450 30,500 2,030 63,843,500
03/04/2017 31,500 -0.40 ▼ -1.25 30,800 31,800 30,800 1,920 60,480,000
31/03/2017 31,900 -0.05 ▼ -0.16 31,900 31,900 31,900 1,340 42,746,000
30/03/2017 31,950 0.00 ■■ 0.00 31,950 31,950 31,950 50 1,597,500
29/03/2017 31,950 0.95 ▲ 3.06 31,950 31,950 31,950 60 1,917,000
28/03/2017 31,000 0.00 ■■ 0.00 31,500 31,500 31,000 660 20,460,000
27/03/2017 31,000 -0.90 ▼ -2.82 30,900 31,500 30,800 2,080 64,480,000
24/03/2017 31,900 -0.10 ▼ -0.31 30,850 31,900 30,800 4,390 140,041,000
23/03/2017 32,000 0.50 ▲ 1.59 31,950 32,000 31,950 70 2,240,000
22/03/2017 31,500 -0.50 ▼ -1.56 30,800 31,500 30,750 1,860 58,590,000
21/03/2017 32,000 0.20 ▲ 0.63 31,700 32,000 30,800 920 29,440,000
20/03/2017 31,800 0.00 ■■ 0.00 30,800 31,800 30,800 60 1,908,000
17/03/2017 31,800 1.10 ▲ 3.58 31,800 31,800 31,800 30 954,000
16/03/2017 30,700 -1.40 ▼ -4.36 32,100 33,000 30,700 1,800 55,260,000
15/03/2017 32,100 0.00 ■■ 0.00 32,100 32,100 32,100 70 2,247,000
14/03/2017 32,100 1.80 ▲ 5.94 30,300 32,100 30,200 14,450 463,845,000
13/03/2017 30,300 -0.70 ▼ -2.26 30,350 31,200 30,200 8,040 243,612,000
10/03/2017 31,000 -0.90 ▼ -2.82 30,000 32,000 30,000 250 7,750,000
09/03/2017 31,900 -0.60 ▼ -1.85 30,600 32,400 30,250 4,270 136,213,000
08/03/2017 32,500 0.50 ▲ 1.56 31,800 32,500 30,200 1,860 60,450,000
07/03/2017 32,000 0.10 ▲ 0.31 30,600 32,200 30,500 12,570 402,240,000
06/03/2017 31,900 0.90 ▲ 2.90 31,000 32,500 30,000 1,680 53,592,000
03/03/2017 31,000 0.50 ▲ 1.64 31,300 31,300 30,000 7,430 230,330,000
02/03/2017 30,500 -0.70 ▼ -2.24 29,900 31,200 29,900 11,930 363,865,000
01/03/2017 31,200 0.00 ■■ 0.00 31,800 31,800 30,700 1,490 46,488,000
28/02/2017 31,200 0.00 ■■ 0.00 30,700 31,200 30,100 9,550 297,960,000
27/02/2017 31,200 -0.20 ▼ -0.64 30,600 31,400 30,600 3,370 105,144,000
24/02/2017 31,400 0.80 ▲ 2.61 31,500 31,600 31,400 550 17,270,000
23/02/2017 30,600 -1.20 ▼ -3.77 31,800 32,200 30,600 13,930 426,258,000
22/02/2017 31,800 0.80 ▲ 2.58 31,000 32,000 31,000 720 22,896,000
21/02/2017 31,000 -1.40 ▼ -4.32 30,250 32,800 30,250 2,230 69,130,000
20/02/2017 32,400 0.90 ▲ 2.86 31,400 32,400 31,400 480 15,552,000
17/02/2017 31,500 1.10 ▲ 3.62 30,400 32,500 30,400 1,380 43,470,000
16/02/2017 30,400 0.20 ▲ 0.66 30,500 30,500 30,100 7,020 213,408,000
15/02/2017 30,200 0.00 ■■ 0.00 30,000 30,200 30,000 1,480 44,696,000
14/02/2017 30,200 0.20 ▲ 0.67 30,500 30,500 29,500 6,330 191,166,000
13/02/2017 30,000 -0.70 ▼ -2.28 29,500 30,700 29,500 13,150 394,500,000
10/02/2017 30,700 0.40 ▲ 1.32 32,400 32,400 29,900 18,220 559,354,000
09/02/2017 30,300 0.40 ▲ 1.34 30,400 30,400 29,900 6,020 182,406,000
08/02/2017 29,900 -0.50 ▼ -1.64 30,500 30,500 29,800 11,920 356,408,000
07/02/2017 30,400 0.30 ▲ 1.00 30,100 30,800 30,100 1,620 49,248,000
06/02/2017 30,100 0.40 ▲ 1.35 30,500 30,500 29,700 6,370 191,737,000
03/02/2017 29,700 -0.80 ▼ -2.62 30,950 30,950 29,700 4,190 124,443,000
02/02/2017 30,500 -0.45 ▼ -1.45 30,950 31,400 30,500 3,600 109,800,000
25/01/2017 30,950 1.95 ▲ 6.72 29,000 31,000 29,000 5,130 158,773,500
24/01/2017 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
23/01/2017 29,000 0.50 ▲ 1.75 29,000 29,000 28,500 3,540 102,660,000
20/01/2017 28,500 -0.30 ▼ -1.04 28,800 28,800 28,500 5,900 168,150,000
19/01/2017 28,800 0.30 ▲ 1.05 28,950 28,950 28,100 8,740 251,712,000
18/01/2017 28,500 -1.20 ▼ -4.04 29,700 29,700 28,500 18,210 518,985,000
17/01/2017 29,700 -1.30 ▼ -4.19 28,850 30,500 28,850 22,430 666,171,000
16/01/2017 31,000 1.50 ▲ 5.08 30,800 31,000 30,800 610 18,910,000
13/01/2017 29,500 -0.85 ▼ -2.80 30,400 30,400 28,250 28,270 833,965,000
12/01/2017 30,350 1.35 ▲ 4.66 30,800 30,800 29,000 50 1,517,500
11/01/2017 29,000 -1.90 ▼ -6.15 30,900 30,900 29,000 1,140 33,060,000
10/01/2017 30,900 1.90 ▲ 6.55 29,000 30,900 29,000 130 4,017,000
09/01/2017 29,000 1.00 ▲ 3.57 29,000 29,000 29,000 10 290,000
06/01/2017 28,000 -1.50 ▼ -5.08 29,500 31,500 28,000 13,210 369,880,000
05/01/2017 29,500 0.00 ■■ 0.00 30,000 30,000 28,800 3,620 106,790,000
04/01/2017 29,500 0.80 ▲ 2.79 29,100 29,900 29,100 3,220 94,990,000
03/01/2017 29,700 -0.10 ▼ -0.34 29,500 29,700 29,100 6,020 178,794,000
30/12/2016 29,800 -0.20 ▼ -0.67 29,400 30,000 29,350 12,650 376,970,000
29/12/2016 30,000 -1.00 ▼ -3.23 29,500 31,000 29,200 5,490 164,700,000
28/12/2016 31,000 -0.50 ▼ -1.59 31,000 31,000 31,000 180 5,580,000
27/12/2016 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 0 0
26/12/2016 31,500 2.00 ▲ 6.78 31,500 31,500 31,500 70 2,205,000
23/12/2016 29,500 -0.40 ▼ -1.34 29,400 29,700 29,300 21,050 620,975,000
22/12/2016 29,900 -1.00 ▼ -3.24 30,000 30,000 29,300 2,160 64,584,000
21/12/2016 30,900 0.00 ■■ 0.00 30,900 30,900 30,900 0 0
20/12/2016 30,900 0.00 ■■ 0.00 29,800 31,000 29,300 6,180 190,962,000
19/12/2016 30,900 0.00 ■■ 0.00 31,000 31,400 29,500 4,060 125,454,000
16/12/2016 30,900 -0.10 ▼ -0.32 30,100 30,900 29,500 1,130 34,917,000
15/12/2016 31,000 -0.10 ▼ -0.32 31,300 31,300 29,800 3,420 106,020,000
14/12/2016 31,100 1.30 ▲ 4.36 30,000 31,500 29,800 4,500 139,950,000
13/12/2016 29,800 -2.10 ▼ -6.58 29,800 29,800 29,800 1,000 29,800,000
12/12/2016 31,900 0.90 ▲ 2.90 32,000 32,400 30,000 140 4,466,000
09/12/2016 31,000 0.00 ■■ 0.00 31,000 31,000 30,000 3,740 115,940,000
08/12/2016 31,000 0.10 ▲ 0.32 31,500 31,500 30,800 6,390 198,090,000
07/12/2016 30,900 -0.60 ▼ -1.90 30,300 31,900 30,300 9,910 306,219,000
06/12/2016 31,500 -1.00 ▼ -3.08 31,500 32,000 31,000 6,710 211,365,000
05/12/2016 32,500 0.65 ▲ 2.04 31,850 32,500 31,850 400 13,000,000
02/12/2016 31,850 -0.15 ▼ -0.47 31,800 31,850 31,800 4,150 132,177,500
01/12/2016 32,000 -0.50 ▼ -1.54 32,000 32,800 31,500 3,790 121,280,000
30/11/2016 32,500 0.00 ■■ 0.00 32,900 32,900 31,500 13,750 446,875,000
29/11/2016 32,500 0.80 ▲ 2.52 32,900 32,900 31,500 1,270 41,275,000
28/11/2016 31,700 -1.20 ▼ -3.65 31,700 31,700 31,700 4,400 139,480,000
25/11/2016 32,900 0.40 ▲ 1.23 33,000 33,000 32,000 3,650 120,085,000
24/11/2016 32,500 -0.10 ▼ -0.31 32,900 32,900 32,000 4,480 145,600,000
23/11/2016 32,600 -0.40 ▼ -1.21 33,500 33,500 32,000 2,420 78,892,000
22/11/2016 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 10 330,000
21/11/2016 33,000 -0.10 ▼ -0.30 33,100 33,100 32,000 3,950 130,350,000
18/11/2016 33,100 0.30 ▲ 0.91 33,500 34,950 32,000 2,230 73,813,000
17/11/2016 32,800 0.00 ■■ 0.00 32,500 35,050 31,100 5,500 180,400,000
16/11/2016 32,800 0.00 ■■ 0.00 32,000 32,800 32,000 4,540 148,912,000
15/11/2016 32,800 0.40 ▲ 1.23 32,000 33,000 31,900 9,450 309,960,000
14/11/2016 32,400 0.60 ▲ 1.89 33,000 33,000 32,000 2,060 66,744,000
11/11/2016 31,800 -0.20 ▼ -0.62 33,000 33,000 31,800 13,580 431,844,000
10/11/2016 32,000 0.00 ■■ 0.00 32,800 32,800 32,000 13,050 417,600,000
09/11/2016 32,000 -1.00 ▼ -3.03 32,000 33,000 32,000 4,240 135,680,000
08/11/2016 33,000 1.00 ▲ 3.12 32,000 34,000 31,900 900 29,700,000
07/11/2016 32,000 0.00 ■■ 0.00 32,000 32,000 31,000 8,050 257,600,000
04/11/2016 32,000 -0.50 ▼ -1.54 31,300 32,400 31,000 14,540 465,280,000
03/11/2016 32,500 1.00 ▲ 3.17 31,200 32,500 31,000 2,510 81,575,000
02/11/2016 31,500 -1.40 ▼ -4.26 31,500 32,400 31,500 1,050 33,075,000
01/11/2016 32,900 0.00 ■■ 0.00 32,900 32,900 32,900 0 0
31/10/2016 32,900 0.40 ▲ 1.23 32,900 32,900 32,400 1,040 34,216,000
28/10/2016 32,500 0.00 ■■ 0.00 32,500 32,500 31,000 1,530 49,725,000
27/10/2016 32,500 -1.00 ▼ -2.99 31,350 33,000 31,200 1,040 33,800,000
26/10/2016 33,500 -0.20 ▼ -0.59 33,700 33,700 32,000 700 23,450,000
25/10/2016 33,700 2.20 ▲ 6.98 33,700 33,700 33,700 20 674,000
24/10/2016 31,500 -0.50 ▼ -1.56 31,500 33,000 31,500 3,250 102,375,000
21/10/2016 32,000 0.50 ▲ 1.59 31,500 32,100 30,500 11,490 367,680,000
20/10/2016 31,500 0.00 ■■ 0.00 31,000 31,900 31,000 2,090 65,835,000
19/10/2016 31,500 0.70 ▲ 2.27 30,800 31,500 30,700 330 10,395,000
18/10/2016 30,800 -1.60 ▼ -4.94 30,800 32,000 30,700 3,290 101,332,000
17/10/2016 32,400 0.00 ■■ 0.00 31,200 32,400 31,200 4,090 132,516,000
14/10/2016 32,400 0.00 ■■ 0.00 32,400 32,400 32,400 0 0
13/10/2016 32,400 0.70 ▲ 2.21 32,500 32,500 31,700 3,950 127,980,000
12/10/2016 31,700 -0.30 ▼ -0.94 32,800 32,800 31,700 280 8,876,000
11/10/2016 32,000 -1.50 ▼ -4.48 33,900 33,900 32,000 5,030 160,960,000
10/10/2016 33,500 0.50 ▲ 1.52 33,400 34,150 32,500 2,650 88,775,000
07/10/2016 33,000 -0.90 ▼ -2.65 32,500 33,600 32,500 7,080 233,640,000
06/10/2016 33,900 0.00 ■■ 0.00 33,900 33,900 33,900 0 0
05/10/2016 33,900 0.00 ■■ 0.00 33,900 33,900 33,900 0 0
04/10/2016 33,900 -0.10 ▼ -0.29 33,900 33,900 32,500 240 8,136,000
03/10/2016 34,000 0.00 ■■ 0.00 33,500 34,000 32,250 1,980 67,320,000
30/09/2016 34,000 0.35 ▲ 1.04 33,400 34,000 33,400 860 29,240,000
29/09/2016 33,650 0.30 ▲ 0.90 33,950 34,000 33,300 1,050 35,332,500
28/09/2016 33,350 0.35 ▲ 1.06 33,650 33,900 33,000 6,360 212,106,000
27/09/2016 33,000 -0.50 ▼ -1.49 33,300 33,300 33,000 5,390 177,870,000
26/09/2016 33,500 0.30 ▲ 0.90 33,600 34,000 33,000 10,820 362,470,000
23/09/2016 33,200 0.20 ▲ 0.61 33,500 34,000 33,000 16,030 532,196,000
22/09/2016 33,000 -0.30 ▼ -0.90 33,500 34,000 32,900 11,080 365,640,000
21/09/2016 33,300 0.30 ▲ 0.91 33,000 33,500 32,700 9,480 315,684,000
20/09/2016 33,000 0.00 ■■ 0.00 33,000 33,000 32,700 9,110 300,630,000
19/09/2016 33,000 0.20 ▲ 0.61 33,200 33,200 32,500 14,330 472,890,000
16/09/2016 32,800 0.10 ▲ 0.31 32,700 32,900 32,700 11,320 371,296,000
15/09/2016 32,700 0.00 ■■ 0.00 32,700 33,600 32,700 8,540 279,258,000
14/09/2016 32,700 -0.20 ▼ -0.61 32,900 33,000 32,700 19,560 639,612,000
13/09/2016 32,900 0.00 ■■ 0.00 32,900 33,900 32,100 16,460 541,534,000
12/09/2016 32,900 -0.10 ▼ -0.30 33,000 34,000 32,900 39,150 1,288,035,000
09/09/2016 33,000 0.20 ▲ 0.61 32,600 33,000 32,400 13,430 443,190,000
08/09/2016 32,800 0.00 ■■ 0.00 32,800 32,900 32,400 5,370 176,136,000
07/09/2016 32,800 0.00 ■■ 0.00 32,100 32,800 32,100 4,330 142,024,000
06/09/2016 32,800 -0.20 ▼ -0.61 33,000 33,000 32,100 6,610 216,808,000
05/09/2016 33,000 0.60 ▲ 1.85 31,900 33,200 31,800 28,400 937,200,000
01/09/2016 32,400 0.00 ■■ 0.00 31,800 32,400 31,800 220 7,128,000
31/08/2016 32,400 0.40 ▲ 1.25 32,000 32,500 31,800 6,800 220,320,000
30/08/2016 32,000 0.20 ▲ 0.63 31,800 33,200 31,800 4,760 152,320,000
29/08/2016 31,800 -1.00 ▼ -3.05 32,200 32,900 31,800 11,380 361,884,000
26/08/2016 32,800 0.10 ▲ 0.31 32,800 32,800 32,200 3,080 101,024,000
25/08/2016 32,700 1.50 ▲ 4.81 31,200 33,200 31,200 33,970 1,110,819,000
24/08/2016 31,200 -0.40 ▼ -1.27 31,300 31,600 30,900 10,930 341,016,000
23/08/2016 31,600 0.00 ■■ 0.00 31,600 31,600 31,100 4,780 151,048,000
22/08/2016 31,600 0.20 ▲ 0.64 31,800 31,800 31,200 3,800 120,080,000
19/08/2016 31,400 0.10 ▲ 0.32 31,700 31,700 31,100 7,450 233,930,000
18/08/2016 31,300 -0.10 ▼ -0.32 31,500 31,500 31,000 6,450 201,885,000
17/08/2016 31,400 0.40 ▲ 1.29 31,000 31,400 31,000 7,780 244,292,000
16/08/2016 31,000 -0.10 ▼ -0.32 30,900 31,200 30,800 8,920 276,520,000
15/08/2016 31,100 -0.30 ▼ -0.96 31,400 31,400 30,600 19,550 608,005,000
12/08/2016 31,400 0.40 ▲ 1.29 31,000 31,700 31,000 19,750 620,150,000
11/08/2016 31,000 0.00 ■■ 0.00 31,300 31,300 31,000 20,320 629,920,000
10/08/2016 31,000 0.50 ▲ 1.64 31,000 31,500 30,900 29,050 900,550,000
09/08/2016 30,500 1.10 ▲ 3.74 30,000 30,900 29,500 17,070 520,635,000
08/08/2016 29,400 0.10 ▲ 0.34 29,400 31,000 29,100 16,390 481,866,000
05/08/2016 29,300 -0.10 ▼ -0.34 29,000 29,500 29,000 22,190 650,167,000
04/08/2016 29,400 1.10 ▲ 3.89 28,900 30,200 28,300 31,860 936,684,000
03/08/2016 28,300 0.30 ▲ 1.07 28,100 29,200 28,100 12,040 340,732,000
02/08/2016 28,000 -0.40 ▼ -1.41 28,300 28,300 28,000 15,010 420,280,000
01/08/2016 28,400 0.00 ■■ 0.00 28,000 28,600 28,000 9,540 270,936,000
29/07/2016 28,400 0.40 ▲ 1.43 28,000 28,500 27,800 7,830 222,372,000
28/07/2016 28,000 -0.40 ▼ -1.41 28,400 29,500 28,000 4,470 125,160,000
27/07/2016 28,400 0.00 ■■ 0.00 28,200 29,200 27,800 12,090 343,356,000
26/07/2016 28,400 -0.50 ▼ -1.73 27,800 28,500 27,800 1,350 38,340,000
25/07/2016 28,900 0.80 ▲ 2.85 28,900 28,900 28,900 1,030 29,767,000
22/07/2016 28,100 -0.60 ▼ -2.09 28,100 28,600 28,000 7,700 216,370,000
21/07/2016 28,700 0.20 ▲ 0.70 28,300 28,900 28,000 17,830 511,721,000
20/07/2016 28,500 -0.50 ▼ -1.72 28,300 29,000 28,100 11,060 315,210,000
19/07/2016 29,000 -0.40 ▼ -1.36 28,100 29,100 28,100 1,550 44,950,000
18/07/2016 29,400 0.80 ▲ 2.80 28,600 29,400 28,100 830 24,402,000
15/07/2016 28,600 -0.90 ▼ -3.05 29,500 29,500 28,600 540 15,444,000
14/07/2016 29,500 1.60 ▲ 5.73 27,900 29,500 27,900 37,390 1,103,005,000
13/07/2016 27,900 -0.10 ▼ -0.36 27,900 28,200 27,900 10,550 294,345,000
12/07/2016 28,000 -0.20 ▼ -0.71 28,000 28,000 27,900 13,730 384,440,000
11/07/2016 28,200 0.30 ▲ 1.08 28,400 28,400 27,900 9,960 280,872,000
08/07/2016 27,900 -0.10 ▼ -0.36 28,000 28,600 27,500 22,050 615,195,000
07/07/2016 28,000 1.00 ▲ 3.70 28,000 28,500 27,200 19,810 554,680,000
06/07/2016 27,000 -1.40 ▼ -4.93 28,400 28,400 27,000 16,320 440,640,000
05/07/2016 28,400 -0.10 ▼ -0.35 28,300 28,500 26,800 13,340 378,856,000
04/07/2016 28,500 0.50 ▲ 1.79 28,500 29,000 28,300 2,710 77,235,000
01/07/2016 28,000 1.60 ▲ 6.06 27,700 28,100 27,400 46,110 1,291,080,000
30/06/2016 26,400 -1.00 ▼ -3.65 27,800 27,900 26,300 17,700 467,280,000
29/06/2016 27,400 0.80 ▲ 3.01 27,700 27,800 26,300 18,350 502,790,000
28/06/2016 26,600 0.60 ▲ 2.31 26,700 26,700 26,000 20,800 553,280,000
27/06/2016 26,000 -0.80 ▼ -2.99 26,800 26,800 26,000 60,270 1,567,020,000
24/06/2016 26,800 -0.30 ▼ -1.11 27,300 27,300 26,800 24,610 659,548,000
23/06/2016 27,100 -0.10 ▼ -0.37 27,300 27,300 26,900 43,960 1,191,316,000
22/06/2016 27,200 0.40 ▲ 1.49 27,000 27,300 26,800 16,710 454,512,000
21/06/2016 26,800 0.00 ■■ 0.00 26,600 26,800 26,600 9,240 247,632,000
20/06/2016 26,800 0.10 ▲ 0.37 26,700 26,800 26,600 16,090 431,212,000
17/06/2016 26,700 -0.30 ▼ -1.11 26,800 26,800 26,700 6,280 167,676,000
16/06/2016 27,000 0.00 ■■ 0.00 26,600 27,200 26,600 4,170 112,590,000
15/06/2016 27,000 0.00 ■■ 0.00 26,800 27,000 26,500 9,030 243,810,000
14/06/2016 27,000 -0.30 ▼ -1.10 27,000 27,000 26,800 970 26,190,000
13/06/2016 27,300 0.00 ■■ 0.00 27,300 27,300 27,300 10 273,000
10/06/2016 27,300 0.20 ▲ 0.74 27,000 27,300 26,700 15,410 420,693,000
09/06/2016 27,100 -0.10 ▼ -0.37 27,200 27,300 26,800 8,840 239,564,000
08/06/2016 27,200 -0.10 ▼ -0.37 27,700 27,700 27,200 14,410 391,952,000
07/06/2016 27,300 0.10 ▲ 0.37 27,900 28,800 27,200 7,970 217,581,000
06/06/2016 27,200 -0.50 ▼ -1.81 27,500 27,500 27,200 7,240 196,928,000
03/06/2016 27,700 0.00 ■■ 0.00 27,300 27,700 27,200 7,290 201,933,000
02/06/2016 27,700 -0.20 ▼ -0.72 27,500 27,700 26,600 10,240 283,648,000
01/06/2016 27,900 -0.10 ▼ -0.36 27,900 27,900 27,400 3,590 100,161,000
31/05/2016 28,000 0.70 ▲ 2.56 28,700 28,700 27,500 7,930 222,040,000
30/05/2016 28,800 0.20 ▲ 0.70 28,700 29,500 28,600 8,460 243,648,000
27/05/2016 28,600 0.00 ■■ 0.00 28,700 28,700 28,600 5,330 152,438,000
26/05/2016 28,600 -0.20 ▼ -0.69 28,500 28,700 28,300 11,560 330,616,000
25/05/2016 28,800 -0.10 ▼ -0.35 28,600 28,900 28,500 2,090 60,192,000
24/05/2016 28,900 0.30 ▲ 1.05 29,300 29,300 28,500 4,180 120,802,000
23/05/2016 28,600 -0.10 ▼ -0.35 28,600 29,000 28,500 7,340 209,924,000
20/05/2016 28,700 0.00 ■■ 0.00 28,500 28,900 28,500 4,320 123,984,000
19/05/2016 28,700 -0.10 ▼ -0.35 28,200 28,700 28,200 7,010 201,187,000
18/05/2016 28,800 -0.10 ▼ -0.35 28,300 28,900 28,000 18,650 537,120,000
17/05/2016 28,900 0.10 ▲ 0.35 28,800 28,900 28,200 9,090 262,701,000
16/05/2016 28,800 -0.10 ▼ -0.35 28,200 28,900 28,200 4,570 131,616,000
13/05/2016 28,900 0.00 ■■ 0.00 28,900 28,900 28,900 0 0
12/05/2016 28,900 0.20 ▲ 0.70 28,000 28,900 28,000 4,540 131,206,000
11/05/2016 28,700 0.00 ■■ 0.00 29,200 29,200 28,000 12,990 372,813,000
10/05/2016 28,700 0.00 ■■ 0.00 28,500 28,700 28,400 5,500 157,850,000
09/05/2016 28,700 0.00 ■■ 0.00 29,400 29,400 28,400 15,430 442,841,000
06/05/2016 28,700 -0.10 ▼ -0.35 29,300 29,900 28,700 8,850 253,995,000
05/05/2016 28,800 -0.60 ▼ -2.04 29,800 30,200 28,800 1,520 43,776,000
04/05/2016 29,400 -0.50 ▼ -1.67 28,600 29,800 28,500 22,230 653,562,000
29/04/2016 29,900 -0.10 ▼ -0.33 28,600 30,200 28,500 9,690 289,731,000
28/04/2016 30,000 0.30 ▲ 1.01 28,400 30,000 28,400 11,360 340,800,000
27/04/2016 29,700 0.20 ▲ 0.68 29,000 29,800 29,000 3,230 95,931,000
26/04/2016 29,500 0.00 ■■ 0.00 29,800 29,800 29,000 8,940 263,730,000
25/04/2016 29,500 -0.70 ▼ -2.32 29,700 30,000 29,000 8,570 252,815,000
22/04/2016 30,200 -0.70 ▼ -2.27 29,000 30,200 29,000 1,660 50,132,000
21/04/2016 30,900 0.60 ▲ 1.98 30,300 30,900 30,300 470 14,523,000
20/04/2016 30,300 -0.20 ▼ -0.66 29,500 30,900 29,500 670 20,301,000
19/04/2016 30,500 0.60 ▲ 2.01 29,900 31,000 29,900 7,320 223,260,000
15/04/2016 29,900 -0.20 ▼ -0.66 30,000 30,000 29,800 9,090 271,791,000
14/04/2016 30,100 0.40 ▲ 1.35 31,000 31,000 30,000 3,330 100,233,000
13/04/2016 29,700 -0.30 ▼ -1.00 30,000 31,500 29,700 6,100 181,170,000
12/04/2016 30,000 0.00 ■■ 0.00 29,700 30,300 29,700 15,800 474,000,000
11/04/2016 30,000 0.20 ▲ 0.67 29,700 30,600 29,700 14,240 427,200,000
08/04/2016 29,800 0.00 ■■ 0.00 29,400 29,800 29,400 2,690 80,162,000
07/04/2016 29,800 0.80 ▲ 2.76 30,400 30,400 29,000 4,190 124,862,000
06/04/2016 29,000 -0.80 ▼ -2.68 28,500 29,700 28,500 1,860 53,940,000
05/04/2016 29,800 0.00 ■■ 0.00 28,100 30,500 28,100 3,100 92,380,000
04/04/2016 29,800 0.80 ▲ 2.76 29,000 30,800 28,200 23,820 709,836,000
01/04/2016 29,000 -0.50 ▼ -1.69 29,200 29,500 29,000 7,660 222,140,000
31/03/2016 29,500 0.00 ■■ 0.00 29,300 29,500 29,000 12,300 362,850,000
30/03/2016 29,500 0.30 ▲ 1.03 29,900 29,900 29,300 3,070 90,565,000
29/03/2016 29,200 -0.30 ▼ -1.02 28,100 29,200 28,100 60 1,752,000
28/03/2016 29,500 0.90 ▲ 3.15 29,800 29,800 28,000 10,020 295,590,000
25/03/2016 28,600 0.20 ▲ 0.70 28,300 28,600 28,200 5,240 149,864,000
24/03/2016 28,400 0.00 ■■ 0.00 29,000 29,000 28,400 7,860 223,224,000
23/03/2016 28,400 -1.00 ▼ -3.40 28,500 29,300 28,400 9,940 282,296,000
22/03/2016 29,400 1.00 ▲ 3.52 29,500 29,500 28,400 5,100 149,940,000
21/03/2016 28,400 -0.60 ▼ -2.07 28,500 28,900 28,400 2,180 61,912,000
18/03/2016 29,000 0.00 ■■ 0.00 28,500 29,000 28,500 390 11,310,000
17/03/2016 29,000 0.50 ▲ 1.75 29,000 29,000 29,000 30 870,000
16/03/2016 28,500 0.00 ■■ 0.00 29,500 29,500 28,100 8,570 244,245,000
15/03/2016 28,500 -0.50 ▼ -1.72 29,000 29,000 28,500 9,190 261,915,000
14/03/2016 29,000 -0.10 ▼ -0.34 29,000 29,100 29,000 3,390 98,310,000
11/03/2016 29,100 0.40 ▲ 1.39 28,700 30,700 28,700 31,840 926,544,000
10/03/2016 28,700 -0.30 ▼ -1.03 29,000 29,100 28,700 5,000 143,500,000
09/03/2016 29,000 0.10 ▲ 0.35 29,000 29,000 29,000 260 7,540,000
08/03/2016 28,900 -0.10 ▼ -0.34 29,000 29,000 28,900 8,300 239,870,000
07/03/2016 29,000 -0.10 ▼ -0.34 29,100 29,100 29,000 4,620 133,980,000
04/03/2016 29,100 -0.40 ▼ -1.36 28,900 29,100 28,800 4,240 123,384,000
03/03/2016 29,500 0.00 ■■ 0.00 29,500 29,500 29,000 8,230 242,785,000
02/03/2016 29,500 -0.50 ▼ -1.67 30,400 30,400 29,000 8,570 252,815,000
01/03/2016 30,000 -0.20 ▼ -0.66 29,200 30,000 29,200 5,490 164,700,000
29/02/2016 30,200 0.10 ▲ 0.33 30,500 30,500 30,200 270 8,154,000
26/02/2016 30,100 0.60 ▲ 2.03 29,100 30,100 29,100 8,660 260,666,000
25/02/2016 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 90 2,655,000
24/02/2016 29,500 0.30 ▲ 1.03 29,500 30,100 29,500 5,590 164,905,000
23/02/2016 29,200 -0.80 ▼ -2.67 30,000 30,000 29,200 12,000 350,400,000
22/02/2016 30,000 -0.20 ▼ -0.66 30,200 30,200 29,200 3,210 96,300,000
19/02/2016 30,200 -0.60 ▼ -1.95 30,800 30,800 29,000 1,980 59,796,000
18/02/2016 30,800 -0.60 ▼ -1.91 29,600 31,100 29,300 13,760 423,808,000
17/02/2016 31,400 0.40 ▲ 1.29 30,500 31,400 30,500 130 4,082,000
16/02/2016 31,000 0.30 ▲ 0.98 30,700 31,000 29,700 980 30,380,000
15/02/2016 30,700 -0.10 ▼ -0.32 30,700 30,700 30,700 10 307,000
05/02/2016 30,800 1.30 ▲ 4.41 30,700 31,000 29,000 11,950 368,060,000
04/02/2016 29,500 -0.10 ▼ -0.34 30,700 30,700 29,400 7,530 222,135,000
03/02/2016 29,600 -0.40 ▼ -1.33 29,600 30,900 29,600 7,680 227,328,000
02/02/2016 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 20 600,000
01/02/2016 30,000 -2.00 ▼ -6.25 32,400 32,400 29,800 2,180 65,400,000
29/01/2016 32,000 1.30 ▲ 4.23 29,500 32,000 29,500 2,590 82,880,000
28/01/2016 30,700 0.60 ▲ 1.99 31,000 31,000 29,700 80 2,456,000
27/01/2016 30,100 0.10 ▲ 0.33 30,900 31,000 29,600 4,750 142,975,000
26/01/2016 30,000 -1.00 ▼ -3.23 31,000 32,000 29,600 10,980 329,400,000
25/01/2016 31,000 0.70 ▲ 2.31 31,000 31,000 31,000 30 930,000
22/01/2016 30,300 0.00 ■■ 0.00 30,300 30,300 28,200 12,480 378,144,000
21/01/2016 30,300 0.00 ■■ 0.00 30,300 30,500 30,000 7,420 224,826,000
20/01/2016 30,300 -0.20 ▼ -0.66 30,500 30,500 30,100 4,510 136,653,000
19/01/2016 30,500 0.00 ■■ 0.00 30,500 30,500 30,000 6,110 186,355,000
18/01/2016 30,500 -0.40 ▼ -1.29 30,800 31,300 30,100 6,890 210,145,000
15/01/2016 30,900 0.10 ▲ 0.32 30,500 30,900 30,500 1,120 34,608,000
14/01/2016 30,800 -0.10 ▼ -0.32 30,900 31,500 30,800 6,260 192,808,000
13/01/2016 30,900 0.20 ▲ 0.65 31,700 32,000 30,900 1,150 35,535,000
12/01/2016 30,700 -1.10 ▼ -3.46 31,500 31,900 30,700 9,010 276,607,000
11/01/2016 31,800 -0.10 ▼ -0.31 31,500 31,800 31,000 510 16,218,000
08/01/2016 31,900 -0.20 ▼ -0.62 31,500 31,900 31,500 1,000 31,900,000
07/01/2016 32,100 0.20 ▲ 0.63 31,900 32,900 31,500 2,380 76,398,000
06/01/2016 31,900 0.00 ■■ 0.00 31,400 31,900 31,400 3,520 112,288,000
05/01/2016 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 6,850 218,515,000
04/01/2016 31,900 0.00 ■■ 0.00 32,000 32,800 31,900 10,410 332,079,000
31/12/2015 31,900 -0.10 ▼ -0.31 32,500 32,900 31,900 18,690 596,211,000
30/12/2015 32,000 0.00 ■■ 0.00 32,000 32,000 31,900 71,090 2,274,880,000
29/12/2015 32,000 -0.80 ▼ -2.44 32,000 32,400 32,000 3,860 123,520,000
28/12/2015 32,800 -0.20 ▼ -0.61 32,000 33,000 32,000 8,210 269,288,000
25/12/2015 33,000 -0.30 ▼ -0.90 32,100 33,000 32,000 10,220 337,260,000
24/12/2015 33,300 1.30 ▲ 4.06 32,000 33,300 32,000 800 26,640,000
23/12/2015 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 35,740 1,143,680,000
22/12/2015 32,000 0.00 ■■ 0.00 32,000 32,600 32,000 4,400 140,800,000
21/12/2015 32,000 -0.50 ▼ -1.54 32,500 32,500 32,000 10,740 343,680,000
18/12/2015 32,500 0.50 ▲ 1.56 32,100 32,900 32,100 9,330 303,225,000
17/12/2015 32,000 -0.30 ▼ -0.93 32,100 32,800 32,000 19,480 623,360,000
16/12/2015 32,300 -0.20 ▼ -0.62 32,700 32,900 32,000 27,020 872,746,000
15/12/2015 32,500 0.50 ▲ 1.56 32,000 32,500 32,000 27,550 895,375,000
14/12/2015 32,000 -0.40 ▼ -1.23 32,000 32,700 32,000 8,930 285,760,000
11/12/2015 32,400 0.90 ▲ 2.86 31,600 32,500 31,500 10,890 352,836,000
10/12/2015 31,500 0.00 ■■ 0.00 31,500 32,500 31,500 23,590 743,085,000
09/12/2015 31,500 -0.80 ▼ -2.48 32,300 32,500 31,500 23,880 752,220,000
08/12/2015 32,300 -0.20 ▼ -0.62 32,000 32,300 32,000 4,420 142,766,000
07/12/2015 32,500 1.10 ▲ 3.50 31,200 33,200 31,200 34,680 1,127,100,000
04/12/2015 31,400 0.10 ▲ 0.32 31,300 31,400 31,200 12,490 392,186,000
03/12/2015 31,300 0.20 ▲ 0.64 31,100 31,300 31,100 7,680 240,384,000
02/12/2015 31,100 -0.10 ▼ -0.32 31,000 31,500 31,000 37,080 1,153,188,000
01/12/2015 31,200 0.00 ■■ 0.00 31,700 31,700 31,000 16,030 500,136,000
30/11/2015 31,200 -0.10 ▼ -0.32 31,400 31,400 30,900 55,100 1,719,120,000
27/11/2015 31,300 0.30 ▲ 0.97 31,000 31,500 31,000 28,660 897,058,000
26/11/2015 31,000 0.00 ■■ 0.00 31,000 31,300 31,000 18,810 583,110,000
25/11/2015 31,000 -0.40 ▼ -1.27 31,300 31,300 31,000 14,030 434,930,000
24/11/2015 31,400 0.20 ▲ 0.64 31,100 31,400 31,000 30,660 962,724,000
23/11/2015 31,200 -0.20 ▼ -0.64 31,400 31,400 31,100 18,810 586,872,000
20/11/2015 31,400 0.40 ▲ 1.29 31,000 31,600 31,000 15,700 492,980,000
19/11/2015 31,000 -0.80 ▼ -2.52 31,600 31,600 31,000 38,520 1,194,120,000
18/11/2015 31,800 0.80 ▲ 2.58 31,500 31,800 31,000 22,470 714,546,000
17/11/2015 31,000 -0.10 ▼ -0.32 31,600 31,600 31,000 40,480 1,254,880,000
16/11/2015 31,100 -0.30 ▼ -0.96 31,700 31,700 31,000 55,910 1,738,801,000
13/11/2015 31,400 0.40 ▲ 1.29 31,300 32,000 31,200 26,930 845,602,000
12/11/2015 31,000 0.10 ▲ 0.32 30,900 31,300 30,900 72,610 2,250,910,000
11/11/2015 30,900 -0.60 ▼ -1.90 31,000 31,300 30,600 85,450 2,640,405,000
10/11/2015 31,500 0.40 ▲ 1.29 31,300 31,500 31,000 45,540 1,434,510,000
09/11/2015 31,100 0.60 ▲ 1.97 31,500 31,700 30,800 43,130 1,341,343,000
06/11/2015 30,500 0.30 ▲ 0.99 30,800 31,500 30,300 91,920 2,803,560,000
05/11/2015 30,200 0.20 ▲ 0.67 30,000 30,900 30,000 44,550 1,345,410,000
04/11/2015 30,000 -1.50 ▼ -4.76 31,500 31,600 29,600 76,370 2,291,100,000
03/11/2015 31,500 0.50 ▲ 1.61 31,700 31,800 30,500 39,800 1,253,700,000
02/11/2015 31,000 -2.20 ▼ -6.63 33,300 33,900 31,000 90,840 2,816,040,000
30/10/2015 33,200 -1.40 ▼ -4.05 34,600 34,600 33,200 85,430 2,836,276,000
29/10/2015 34,600 -0.40 ▼ -1.14 35,000 35,000 33,800 66,360 2,296,056,000
28/10/2015 35,000 1.10 ▲ 3.24 33,900 36,000 33,900 135,410 4,739,350,000
27/10/2015 33,900 2.20 ▲ 6.94 31,700 33,900 31,700 335,600 11,376,840,000
26/10/2015 31,700 -0.10 ▼ -0.31 31,700 32,400 31,500 44,920 1,423,964,000
23/10/2015 31,800 0.10 ▲ 0.32 31,700 32,300 30,800 51,770 1,646,286,000
22/10/2015 31,700 1.10 ▲ 3.59 30,600 31,800 30,200 86,000 2,726,200,000
21/10/2015 30,600 -0.90 ▼ -2.86 31,500 31,500 30,600 11,610 355,266,000
20/10/2015 31,500 2.00 ▲ 6.78 29,500 31,500 29,500 110,890 3,493,035,000
19/10/2015 29,500 0.20 ▲ 0.68 29,800 29,800 29,300 94,780 2,796,010,000
16/10/2015 29,300 0.40 ▲ 1.38 28,900 29,500 28,900 9,140 267,802,000
15/10/2015 28,900 0.10 ▲ 0.35 28,600 29,000 28,400 34,270 990,403,000
14/10/2015 28,800 0.40 ▲ 1.41 28,300 28,800 28,300 6,400 184,320,000
13/10/2015 28,400 0.20 ▲ 0.71 28,500 28,900 28,000 25,220 716,248,000
12/10/2015 28,200 -0.80 ▼ -2.76 28,200 28,700 28,100 23,710 668,622,000
09/10/2015 29,000 0.00 ■■ 0.00 30,000 30,000 28,500 7,820 226,780,000
08/10/2015 29,000 -0.50 ▼ -1.69 28,400 29,400 28,400 16,060 465,740,000
07/10/2015 29,500 1.00 ▲ 3.51 28,200 29,500 28,000 23,830 702,985,000
06/10/2015 28,500 0.20 ▲ 0.71 28,300 29,500 28,300 48,290 1,376,265,000
05/10/2015 28,300 0.00 ■■ 0.00 28,300 28,300 28,000 10,560 298,848,000
02/10/2015 28,300 0.50 ▲ 1.80 27,500 28,500 27,500 12,920 365,636,000
01/10/2015 27,800 0.00 ■■ 0.00 27,500 28,000 27,500 8,710 242,138,000
30/09/2015 27,800 0.00 ■■ 0.00 28,000 28,300 27,800 4,140 115,092,000
29/09/2015 27,800 0.00 ■■ 0.00 27,800 27,800 27,500 8,090 224,902,000
28/09/2015 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 2,440 67,832,000
25/09/2015 27,800 0.10 ▲ 0.36 27,700 27,800 27,700 1,630 45,314,000
24/09/2015 27,700 -0.30 ▼ -1.07 27,000 27,900 27,000 9,630 266,751,000
23/09/2015 28,000 0.30 ▲ 1.08 28,000 28,000 28,000 1,990 55,720,000
22/09/2015 27,700 -0.30 ▼ -1.07 26,800 27,900 26,700 7,630 211,351,000
21/09/2015 28,000 0.60 ▲ 2.19 28,000 28,000 28,000 10 280,000
18/09/2015 27,400 -0.30 ▼ -1.08 27,500 27,500 27,000 1,460 40,004,000
17/09/2015 27,700 -0.10 ▼ -0.36 27,800 27,800 27,000 2,980 82,546,000
16/09/2015 27,800 0.00 ■■ 0.00 27,000 27,800 27,000 410 11,398,000
15/09/2015 27,800 0.00 ■■ 0.00 27,400 27,800 27,400 380 10,564,000
14/09/2015 27,800 0.40 ▲ 1.46 27,500 28,000 27,500 6,470 179,866,000
11/09/2015 27,400 -0.10 ▼ -0.36 27,500 27,500 27,400 8,510 233,174,000
10/09/2015 27,500 -0.20 ▼ -0.72 26,800 27,700 26,800 25,980 714,450,000
09/09/2015 27,700 0.00 ■■ 0.00 27,800 27,800 26,700 530 14,681,000
08/09/2015 27,700 -0.10 ▼ -0.36 27,700 27,700 27,700 10 277,000
07/09/2015 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 0 0
04/09/2015 27,800 0.00 ■■ 0.00 26,500 27,800 26,500 80 2,224,000
03/09/2015 27,800 0.00 ■■ 0.00 26,800 27,800 26,800 10,850 301,630,000
01/09/2015 27,800 0.50 ▲ 1.83 27,800 27,800 27,800 20 556,000
31/08/2015 27,300 0.50 ▲ 1.87 27,800 27,800 26,800 3,080 84,084,000
28/08/2015 26,800 -0.70 ▼ -2.55 27,800 27,800 26,800 3,770 101,036,000
27/08/2015 27,500 0.50 ▲ 1.85 27,900 27,900 27,000 68,460 1,882,650,000
26/08/2015 27,000 1.70 ▲ 6.72 27,000 27,000 26,900 12,120 327,240,000
25/08/2015 25,300 -1.20 ▼ -4.53 26,500 26,500 25,300 18,770 474,881,000
24/08/2015 26,500 -0.20 ▼ -0.75 26,700 26,800 26,000 81,270 2,153,655,000
21/08/2015 26,700 -0.30 ▼ -1.11 27,400 27,400 26,500 15,420 411,714,000
20/08/2015 27,000 -0.30 ▼ -1.10 27,000 27,500 26,000 21,440 578,880,000
19/08/2015 27,300 0.30 ▲ 1.11 27,000 27,400 26,600 4,230 115,479,000
18/08/2015 27,000 -0.70 ▼ -2.53 27,600 27,600 26,500 20,160 544,320,000
17/08/2015 27,700 -0.40 ▼ -1.42 28,500 29,000 27,200 3,010 83,377,000
14/08/2015 28,100 1.60 ▲ 6.04 26,300 28,300 26,300 119,680 3,363,008,000
13/08/2015 26,500 -0.30 ▼ -1.12 25,500 26,500 25,400 3,360 89,040,000
12/08/2015 26,800 0.30 ▲ 1.13 26,000 26,800 26,000 3,490 93,532,000
11/08/2015 26,500 0.80 ▲ 3.11 25,700 27,000 25,600 24,910 660,115,000
10/08/2015 25,700 -0.30 ▼ -1.15 25,700 26,200 25,700 560 14,392,000
07/08/2015 26,000 -0.20 ▼ -0.76 26,200 26,200 26,000 6,720 174,720,000
06/08/2015 26,200 0.00 ■■ 0.00 25,600 26,200 25,600 4,570 119,734,000
05/08/2015 26,200 -0.10 ▼ -0.38 26,000 26,400 26,000 13,620 356,844,000
04/08/2015 26,300 0.80 ▲ 3.14 26,000 26,300 25,500 3,010 79,163,000
03/08/2015 25,500 -0.70 ▼ -2.67 26,300 26,300 25,500 680 17,340,000
31/07/2015 26,200 -0.10 ▼ -0.38 25,700 26,200 25,500 11,820 309,684,000
30/07/2015 26,300 -0.10 ▼ -0.38 25,500 26,300 25,500 140 3,682,000
29/07/2015 26,400 0.20 ▲ 0.76 26,200 26,800 25,800 1,720 45,408,000
28/07/2015 26,200 -0.30 ▼ -1.13 26,000 26,500 25,700 4,480 117,376,000
27/07/2015 26,500 0.00 ■■ 0.00 26,800 27,000 26,000 3,060 81,090,000
24/07/2015 26,500 -0.10 ▼ -0.38 26,500 26,600 25,600 7,130 188,945,000
23/07/2015 26,600 -0.20 ▼ -0.75 26,000 26,800 25,400 6,720 178,752,000
22/07/2015 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 0 0
21/07/2015 26,800 0.00 ■■ 0.00 26,200 26,800 26,000 2,710 72,628,000
20/07/2015 26,800 -0.20 ▼ -0.74 26,800 26,800 26,800 30 804,000
17/07/2015 27,000 0.10 ▲ 0.37 26,600 27,000 26,500 12,780 345,060,000
16/07/2015 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 1,740 46,806,000
15/07/2015 26,900 0.20 ▲ 0.75 26,600 27,000 26,600 25,690 691,061,000
14/07/2015 26,700 -0.10 ▼ -0.37 26,900 27,500 26,500 20,580 549,486,000
13/07/2015 26,800 0.10 ▲ 0.37 26,500 26,900 26,400 20,640 553,152,000
10/07/2015 26,700 0.30 ▲ 1.14 26,200 26,700 26,100 32,470 866,949,000
09/07/2015 26,400 0.10 ▲ 0.38 26,000 26,400 25,100 18,930 499,752,000
08/07/2015 26,300 0.10 ▲ 0.38 26,200 26,700 26,100 31,260 822,138,000
07/07/2015 26,200 0.40 ▲ 1.55 25,700 26,200 25,600 29,860 782,332,000
06/07/2015 25,800 -0.20 ▼ -0.77 25,400 25,800 25,400 2,200 56,760,000
03/07/2015 26,000 0.70 ▲ 2.77 25,400 26,000 25,400 9,170 238,420,000
02/07/2015 25,300 -0.40 ▼ -1.56 25,600 25,600 25,300 3,410 86,273,000
01/07/2015 25,700 -0.40 ▼ -1.53 25,700 26,000 25,700 9,700 249,290,000
30/06/2015 26,100 0.80 ▲ 3.16 25,200 26,500 25,200 122,870 3,206,907,000
29/06/2015 25,300 -0.10 ▼ -0.39 24,400 25,300 24,200 27,970 707,641,000
26/06/2015 25,400 0.20 ▲ 0.79 25,300 26,000 25,200 23,240 590,296,000
25/06/2015 25,200 0.20 ▲ 0.80 25,000 25,300 25,000 15,110 380,772,000
24/06/2015 25,000 -0.40 ▼ -1.57 25,300 25,300 25,000 5,000 125,000,000
23/06/2015 25,400 0.20 ▲ 0.79 25,100 25,400 25,000 14,000 355,600,000
22/06/2015 25,200 0.00 ■■ 0.00 25,000 25,700 25,000 7,980 201,096,000
19/06/2015 25,200 0.20 ▲ 0.80 24,900 25,200 24,900 6,260 157,752,000
18/06/2015 25,000 -0.40 ▼ -1.57 25,400 25,400 25,000 8,430 210,750,000
17/06/2015 25,400 -0.40 ▼ -1.55 25,000 25,600 25,000 26,220 665,988,000
16/06/2015 25,800 0.20 ▲ 0.78 25,600 25,800 25,400 10,810 278,898,000
15/06/2015 25,600 0.00 ■■ 0.00 25,300 25,600 25,300 4,550 116,480,000
12/06/2015 25,600 -0.20 ▼ -0.78 25,800 25,800 25,300 41,030 1,050,368,000
11/06/2015 25,800 0.30 ▲ 1.18 25,500 25,800 25,300 5,460 140,868,000
10/06/2015 25,500 0.10 ▲ 0.39 25,900 25,900 25,300 6,950 177,225,000
09/06/2015 25,400 -0.60 ▼ -2.31 25,400 26,000 25,400 19,330 490,982,000
08/06/2015 26,000 0.10 ▲ 0.39 25,900 26,400 25,500 8,240 214,240,000
05/06/2015 25,900 0.10 ▲ 0.39 25,800 26,400 25,800 2,550 66,045,000
04/06/2015 25,800 0.50 ▲ 1.98 25,300 25,800 25,200 71,880 1,854,504,000
03/06/2015 25,300 0.20 ▲ 0.80 25,100 25,300 25,000 5,750 145,475,000
02/06/2015 25,100 -1.30 ▼ -4.92 25,400 25,400 24,600 35,230 884,273,000
01/06/2015 26,400 -0.50 ▼ -1.86 26,700 26,700 25,500 5,890 155,496,000
29/05/2015 26,900 0.90 ▲ 3.46 25,000 27,200 25,000 22,460 604,174,000
28/05/2015 26,000 0.20 ▲ 0.78 25,800 26,000 25,500 16,690 433,940,000
27/05/2015 25,800 0.00 ■■ 0.00 25,800 25,800 25,800 0 0
26/05/2015 25,800 -0.20 ▼ -0.77 26,000 26,000 25,500 37,890 977,562,000
25/05/2015 26,000 0.00 ■■ 0.00 26,000 26,000 25,500 22,610 587,860,000
22/05/2015 26,000 0.60 ▲ 2.36 25,400 26,100 25,300 22,960 596,960,000
21/05/2015 25,400 -0.10 ▼ -0.39 25,300 26,300 25,300 22,400 568,960,000
20/05/2015 25,500 -1.00 ▼ -3.77 26,500 26,500 25,200 41,080 1,047,540,000
19/05/2015 26,500 0.70 ▲ 2.71 27,300 27,300 26,000 3,350 88,775,000
18/05/2015 25,800 -0.40 ▼ -1.53 27,500 27,800 25,100 24,350 628,230,000
15/05/2015 26,200 -1.10 ▼ -4.03 27,000 27,000 26,200 33,340 873,508,000
14/05/2015 27,300 -0.10 ▼ -0.36 27,000 27,300 27,000 26,010 710,073,000
13/05/2015 27,400 -0.50 ▼ -1.79 27,100 27,500 27,000 6,460 177,004,000
12/05/2015 27,900 0.40 ▲ 1.45 27,900 27,900 27,000 7,160 199,764,000
11/05/2015 27,500 -0.40 ▼ -1.43 27,400 27,600 27,000 6,070 166,925,000
08/05/2015 27,900 0.30 ▲ 1.09 27,400 27,900 27,400 4,910 136,989,000
07/05/2015 27,600 0.20 ▲ 0.73 27,400 27,600 27,400 7,930 218,868,000
06/05/2015 27,400 0.00 ■■ 0.00 27,400 28,300 27,000 14,170 388,258,000
05/05/2015 27,400 -0.30 ▼ -1.08 27,200 27,600 27,100 9,920 271,808,000
04/05/2015 27,700 -0.40 ▼ -1.42 28,100 28,100 27,100 28,740 796,098,000
27/04/2015 28,100 0.30 ▲ 1.08 27,900 28,500 27,500 23,190 651,639,000
24/04/2015 27,800 0.10 ▲ 0.36 27,500 27,800 27,500 13,110 364,458,000
23/04/2015 27,700 0.00 ■■ 0.00 27,700 27,800 27,500 14,940 413,838,000
22/04/2015 27,700 -0.30 ▼ -1.07 27,900 27,900 27,700 4,840 134,068,000
21/04/2015 28,000 0.00 ■■ 0.00 28,000 28,000 27,900 15,930 446,040,000
20/04/2015 28,000 -0.20 ▼ -0.71 28,200 28,200 28,000 7,540 211,120,000
17/04/2015 28,200 0.00 ■■ 0.00 28,200 28,200 28,200 8,270 233,214,000
16/04/2015 28,200 0.00 ■■ 0.00 28,400 28,400 28,200 5,720 161,304,000
15/04/2015 28,200 0.10 ▲ 0.36 28,200 28,200 28,100 13,890 391,698,000
14/04/2015 28,100 0.10 ▲ 0.36 27,800 28,100 27,500 27,630 776,403,000
13/04/2015 28,000 -0.10 ▼ -0.36 28,400 28,400 27,800 8,680 243,040,000
10/04/2015 28,100 0.00 ■■ 0.00 28,000 28,100 27,900 3,740 105,094,000
09/04/2015 28,100 0.10 ▲ 0.36 28,300 28,300 27,600 15,360 431,616,000
08/04/2015 28,000 -0.40 ▼ -1.41 27,500 28,000 27,400 4,830 135,240,000
07/04/2015 28,400 0.80 ▲ 2.90 28,400 28,400 27,600 3,390 96,276,000
06/04/2015 27,600 -0.60 ▼ -2.13 27,500 28,200 27,500 150 4,140,000
03/04/2015 28,200 -0.10 ▼ -0.35 28,000 28,500 28,000 3,550 100,110,000
02/04/2015 28,300 -0.20 ▼ -0.70 27,900 28,300 27,000 16,330 462,139,000
01/04/2015 28,500 0.20 ▲ 0.71 26,600 28,500 26,600 140 3,990,000
31/03/2015 28,300 -0.20 ▼ -0.70 28,500 28,500 28,300 1,780 50,374,000
30/03/2015 28,500 0.60 ▲ 2.15 29,700 29,700 27,900 45,170 1,287,345,000
27/03/2015 27,900 0.30 ▲ 1.09 27,600 27,900 27,600 180 5,022,000
26/03/2015 27,600 -0.30 ▼ -1.08 27,600 27,700 27,600 7,010 193,476,000
25/03/2015 27,900 0.60 ▲ 2.20 27,600 28,000 27,600 8,490 236,871,000
24/03/2015 27,300 -0.30 ▼ -1.09 27,500 27,500 27,300 13,760 375,648,000
23/03/2015 27,600 -0.40 ▼ -1.43 27,900 28,500 27,600 15,900 438,840,000
20/03/2015 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 2,000 56,000,000
19/03/2015 28,000 -0.20 ▼ -0.71 28,400 28,400 28,000 11,320 316,960,000
18/03/2015 28,200 0.20 ▲ 0.71 28,800 28,800 27,900 20,060 565,692,000
17/03/2015 28,000 0.00 ■■ 0.00 27,800 28,000 27,800 9,210 257,880,000
16/03/2015 28,000 0.00 ■■ 0.00 28,100 28,100 27,800 4,120 115,360,000
13/03/2015 28,000 0.60 ▲ 2.19 27,500 28,500 27,500 2,460 68,880,000
12/03/2015 27,400 -0.20 ▼ -0.72 27,600 27,900 27,400 7,760 212,624,000
11/03/2015 27,600 -0.40 ▼ -1.43 28,000 28,000 27,500 18,140 500,664,000
10/03/2015 28,000 -0.20 ▼ -0.71 28,000 28,200 27,800 8,620 241,360,000
09/03/2015 28,200 -0.10 ▼ -0.35 28,300 28,300 28,000 16,670 470,094,000
06/03/2015 28,300 0.00 ■■ 0.00 28,500 28,500 28,000 6,940 196,402,000
05/03/2015 28,300 -0.60 ▼ -2.08 28,700 28,800 28,300 20,790 588,357,000
04/03/2015 28,900 -0.30 ▼ -1.03 29,400 29,400 28,100 16,300 471,070,000
03/03/2015 29,200 0.00 ■■ 0.00 29,200 29,200 29,100 7,910 230,972,000
02/03/2015 29,200 -0.30 ▼ -1.02 29,500 29,500 29,200 6,080 177,536,000
27/02/2015 29,500 -0.20 ▼ -0.67 29,900 29,900 29,200 12,000 354,000,000
26/02/2015 29,700 0.50 ▲ 1.71 29,300 29,700 29,200 39,100 1,161,270,000
25/02/2015 29,200 0.20 ▲ 0.69 28,500 29,300 28,500 21,010 613,492,000
24/02/2015 29,000 -0.30 ▼ -1.02 29,300 29,400 27,500 13,260 384,540,000
13/02/2015 29,300 0.10 ▲ 0.34 29,300 29,800 29,200 33,680 986,824,000
12/02/2015 29,200 0.50 ▲ 1.74 28,800 29,400 28,800 64,200 1,874,640,000
11/02/2015 28,700 0.40 ▲ 1.41 28,300 28,700 28,300 31,040 890,848,000
10/02/2015 28,300 0.70 ▲ 2.54 27,800 28,800 27,600 6,220 176,026,000
09/02/2015 27,600 -0.20 ▼ -0.72 27,800 27,800 27,500 24,470 675,372,000
06/02/2015 27,800 0.20 ▲ 0.72 27,800 27,800 27,600 2,800 77,840,000
05/02/2015 27,600 -0.30 ▼ -1.08 27,600 27,900 27,600 10,200 281,520,000
04/02/2015 27,900 0.00 ■■ 0.00 27,900 27,900 27,400 39,830 1,111,257,000
03/02/2015 27,900 0.00 ■■ 0.00 28,100 28,100 27,600 21,880 610,452,000
02/02/2015 27,900 0.00 ■■ 0.00 27,900 27,900 27,600 7,190 200,601,000
30/01/2015 27,900 -0.30 ▼ -1.06 28,100 28,200 27,900 9,460 263,934,000
29/01/2015 28,200 0.00 ■■ 0.00 28,200 28,200 27,900 25,620 722,484,000
28/01/2015 28,200 -0.20 ▼ -0.70 28,000 28,400 28,000 15,240 429,768,000
27/01/2015 28,400 0.40 ▲ 1.43 28,000 28,400 28,000 14,930 424,012,000
26/01/2015 28,000 0.00 ■■ 0.00 28,000 28,500 27,600 47,150 1,320,200,000
23/01/2015 28,000 0.40 ▲ 1.45 27,800 28,400 27,700 15,970 447,160,000
22/01/2015 27,600 0.00 ■■ 0.00 27,700 27,800 27,500 7,520 207,552,000
21/01/2015 27,600 0.00 ■■ 0.00 27,600 27,700 27,500 14,300 394,680,000
20/01/2015 27,600 0.00 ■■ 0.00 27,300 27,600 27,000 14,490 399,924,000
19/01/2015 27,600 0.60 ▲ 2.22 28,000 28,000 27,000 34,860 962,136,000
16/01/2015 27,000 0.10 ▲ 0.37 26,900 27,700 26,900 34,960 943,920,000
15/01/2015 26,900 0.00 ■■ 0.00 26,900 28,000 26,900 16,520 444,388,000
14/01/2015 26,900 -0.10 ▼ -0.37 27,000 27,100 26,800 45,030 1,211,307,000
13/01/2015 27,000 -0.30 ▼ -1.10 27,000 27,200 26,800 39,510 1,066,770,000
12/01/2015 27,300 -0.10 ▼ -0.36 28,000 28,300 27,200 12,640 345,072,000
09/01/2015 27,400 -0.30 ▼ -1.08 27,600 27,600 27,200 16,830 461,142,000
08/01/2015 27,700 -0.30 ▼ -1.07 28,000 28,000 27,400 17,720 490,844,000
07/01/2015 28,000 0.80 ▲ 2.94 27,500 28,100 27,500 6,030 168,840,000
06/01/2015 27,200 0.70 ▲ 2.64 25,300 27,200 25,300 69,220 1,882,784,000
05/01/2015 26,500 0.10 ▲ 0.38 26,100 27,000 26,100 7,940 210,410,000
31/12/2014 26,400 0.60 ▲ 2.33 26,500 26,500 25,900 4,660 123,024,000
30/12/2014 25,800 0.80 ▲ 3.20 24,700 25,900 24,700 10,620 273,996,000
29/12/2014 25,000 -1.50 ▼ -5.66 26,800 26,800 25,000 33,260 831,500,000
26/12/2014 26,500 -0.50 ▼ -1.85 26,800 27,000 26,500 10,160 269,240,000
25/12/2014 27,000 0.00 ■■ 0.00 27,000 27,100 26,700 10,990 296,730,000
24/12/2014 27,000 0.40 ▲ 1.50 27,100 27,100 26,700 11,780 318,060,000
23/12/2014 26,600 0.00 ■■ 0.00 27,000 27,300 26,500 7,470 198,702,000
22/12/2014 26,600 0.10 ▲ 0.38 27,200 27,200 26,200 22,390 595,574,000
19/12/2014 26,500 -0.30 ▼ -1.12 27,500 27,500 26,200 32,750 867,875,000
18/12/2014 26,800 0.80 ▲ 3.08 26,300 27,200 26,300 3,910 104,788,000
17/12/2014 26,000 -1.60 ▼ -5.80 27,900 27,900 25,800 33,560 872,560,000
16/12/2014 27,600 -0.90 ▼ -3.16 28,200 28,200 27,600 41,050 1,132,980,000
15/12/2014 28,500 -0.20 ▼ -0.70 28,500 28,600 28,000 30,440 867,540,000
12/12/2014 28,700 0.00 ■■ 0.00 28,900 28,900 28,300 3,570 102,459,000
11/12/2014 28,700 -0.10 ▼ -0.35 28,800 28,800 28,300 7,820 224,434,000
10/12/2014 28,800 0.70 ▲ 2.49 28,100 29,500 28,000 59,190 1,704,672,000
09/12/2014 28,100 -0.90 ▼ -3.10 29,000 29,000 28,100 54,040 1,518,524,000
08/12/2014 29,000 -0.70 ▼ -2.36 29,500 29,500 28,800 39,630 1,149,270,000
05/12/2014 29,700 -0.10 ▼ -0.34 29,800 29,900 29,500 30,360 901,692,000
04/12/2014 29,800 0.80 ▲ 2.76 29,000 30,300 29,000 124,440 3,708,312,000
03/12/2014 29,000 0.30 ▲ 1.05 28,700 29,500 28,600 98,010 2,842,290,000
02/12/2014 28,700 0.10 ▲ 0.35 28,600 28,900 28,500 26,000 746,200,000
01/12/2014 28,600 0.00 ■■ 0.00 28,100 28,900 28,000 21,390 611,754,000
28/11/2014 28,600 0.20 ▲ 0.70 28,400 28,900 28,100 13,110 374,946,000
27/11/2014 28,400 0.00 ■■ 0.00 28,500 28,500 28,000 20,440 580,496,000
26/11/2014 28,400 -0.10 ▼ -0.35 28,600 28,600 27,900 26,320 747,488,000
25/11/2014 28,500 0.00 ■■ 0.00 28,500 29,500 28,300 19,150 545,775,000
24/11/2014 28,500 -0.80 ▼ -2.73 29,200 29,200 28,400 42,410 1,208,685,000
21/11/2014 29,300 -0.20 ▼ -0.68 29,500 29,500 29,000 25,090 735,137,000
20/11/2014 29,500 -0.10 ▼ -0.34 29,300 29,700 29,300 37,670 1,111,265,000
19/11/2014 29,600 0.20 ▲ 0.68 29,800 30,500 29,300 109,340 3,236,464,000
18/11/2014 31,400 -0.40 ▼ -1.26 31,800 31,900 31,400 139,400 4,377,160,000
17/11/2014 31,800 0.20 ▲ 0.63 32,000 32,300 31,600 51,860 1,649,148,000
14/11/2014 31,600 -0.40 ▼ -1.25 31,800 32,000 31,400 25,720 812,752,000
13/11/2014 32,000 0.00 ■■ 0.00 31,600 32,500 30,800 130,790 4,185,280,000
12/11/2014 32,000 -0.50 ▼ -1.54 32,500 32,500 31,600 131,180 4,197,760,000
11/11/2014 32,500 -0.40 ▼ -1.22 32,900 32,900 32,500 66,630 2,165,475,000
10/11/2014 32,900 0.70 ▲ 2.17 33,500 34,300 32,800 305,850 10,062,465,000
07/11/2014 32,200 0.20 ▲ 0.63 33,000 33,500 32,100 75,240 2,422,728,000
06/11/2014 32,000 2.00 ▲ 6.67 31,000 32,000 30,700 124,230 3,975,360,000
05/11/2014 30,000 0.00 ■■ 0.00 30,500 30,500 29,600 22,810 684,300,000
04/11/2014 30,000 -0.50 ▼ -1.64 31,000 31,000 29,500 66,020 1,980,600,000
03/11/2014 30,500 0.00 ■■ 0.00 31,400 31,400 30,500 21,030 641,415,000
31/10/2014 30,500 0.50 ▲ 1.67 29,900 30,500 29,900 34,490 1,051,945,000
30/10/2014 30,000 0.60 ▲ 2.04 29,900 31,200 29,900 26,520 795,600,000
29/10/2014 29,400 0.20 ▲ 0.68 29,900 29,900 29,000 2,920 85,848,000
28/10/2014 29,200 -0.30 ▼ -1.02 29,800 29,800 29,000 14,860 433,912,000
27/10/2014 29,500 -0.50 ▼ -1.67 29,300 29,500 29,200 4,610 135,995,000
24/10/2014 30,000 0.10 ▲ 0.33 30,500 30,500 29,600 5,310 159,300,000
23/10/2014 29,900 0.10 ▲ 0.34 29,800 30,100 29,600 6,760 202,124,000
22/10/2014 29,800 0.00 ■■ 0.00 29,800 30,400 29,800 9,120 271,776,000
21/10/2014 29,800 -0.20 ▼ -0.67 30,000 30,000 29,800 4,650 138,570,000
20/10/2014 30,000 -0.10 ▼ -0.33 30,900 30,900 30,000 4,120 123,600,000
17/10/2014 30,100 0.00 ■■ 0.00 30,100 30,100 29,500 125,920 3,790,192,000
16/10/2014 30,100 -0.10 ▼ -0.33 30,700 30,700 29,500 66,710 2,007,971,000
15/10/2014 30,200 -0.30 ▼ -0.98 30,300 30,300 29,500 22,810 688,862,000
14/10/2014 30,500 0.00 ■■ 0.00 30,500 30,500 30,300 22,040 672,220,000
13/10/2014 30,500 -0.20 ▼ -0.65 31,000 31,000 30,300 14,910 454,755,000
10/10/2014 30,700 -0.30 ▼ -0.97 31,000 31,200 30,700 51,250 1,573,375,000
09/10/2014 31,000 -0.50 ▼ -1.59 31,000 31,300 31,000 12,200 378,200,000
08/10/2014 31,500 0.50 ▲ 1.61 31,500 31,500 31,000 18,850 593,775,000
07/10/2014 31,000 -0.30 ▼ -0.96 31,200 31,200 31,000 64,080 1,986,480,000
06/10/2014 31,300 0.50 ▲ 1.62 30,900 31,500 30,800 61,110 1,912,743,000
03/10/2014 30,800 -0.40 ▼ -1.28 31,200 31,200 30,700 59,590 1,835,372,000
02/10/2014 31,200 -0.30 ▼ -0.95 31,400 31,500 31,000 20,680 645,216,000
01/10/2014 31,500 1.40 ▲ 4.65 30,100 31,900 30,100 25,330 797,895,000
30/09/2014 30,100 0.00 ■■ 0.00 30,000 30,200 29,500 104,620 3,149,062,000
29/09/2014 30,100 -1.20 ▼ -3.83 30,800 31,300 30,100 39,740 1,196,174,000
26/09/2014 31,300 -0.80 ▼ -2.49 33,000 33,000 31,300 75,810 2,372,853,000
25/09/2014 32,100 -0.60 ▼ -1.83 33,000 33,000 31,300 58,790 1,887,159,000
24/09/2014 32,700 -0.90 ▼ -2.68 32,100 33,600 32,100 59,940 1,960,038,000
23/09/2014 36,600 -0.40 ▼ -1.08 37,000 37,300 36,500 56,930 2,083,638,000
22/09/2014 37,000 0.00 ■■ 0.00 37,000 38,400 36,600 105,390 3,899,430,000
19/09/2014 37,000 0.90 ▲ 2.49 36,100 37,300 36,100 66,750 2,469,750,000
18/09/2014 36,100 0.10 ▲ 0.28 36,400 36,900 36,000 145,380 5,248,218,000
17/09/2014 36,000 -0.50 ▼ -1.37 36,500 36,700 36,000 65,110 2,343,960,000
16/09/2014 36,500 -0.10 ▼ -0.27 36,200 37,000 36,000 47,930 1,749,445,000
15/09/2014 36,600 -0.80 ▼ -2.14 36,500 37,700 36,300 68,160 2,494,656,000
12/09/2014 37,400 0.80 ▲ 2.19 37,300 37,600 36,600 96,400 3,605,360,000
11/09/2014 36,600 -0.60 ▼ -1.61 37,200 37,500 36,000 27,970 1,023,702,000
10/09/2014 37,200 0.80 ▲ 2.20 36,500 38,000 36,000 107,660 4,004,952,000
09/09/2014 36,400 -2.70 ▼ -6.91 38,800 38,800 36,400 313,960 11,428,144,000
08/09/2014 39,100 1.70 ▲ 4.55 40,000 40,000 39,000 263,870 10,317,317,000
05/09/2014 37,400 2.40 ▲ 6.86 37,400 37,400 37,000 498,910 18,659,234,000
04/09/2014 35,000 -0.50 ▼ -1.41 35,000 35,500 34,000 179,930 6,297,550,000
03/09/2014 35,500 -0.50 ▼ -1.39 37,900 37,900 35,500 60,510 2,148,105,000
29/08/2014 36,000 2.30 ▲ 6.82 36,000 36,000 35,900 701,860 25,266,960,000
28/08/2014 33,700 2.20 ▲ 6.98 32,100 33,700 31,600 574,310 19,354,247,000
27/08/2014 31,500 2.00 ▲ 6.78 31,500 31,500 31,300 160,920 5,068,980,000
26/08/2014 29,500 -1.00 ▼ -3.28 29,000 29,500 28,900 12,150 358,425,000
25/08/2014 30,500 -0.20 ▼ -0.65 30,800 30,800 29,000 18,450 562,725,000
22/08/2014 30,700 0.10 ▲ 0.33 30,600 31,000 30,500 3,120 95,784,000
21/08/2014 30,600 -1.30 ▼ -4.08 30,500 32,000 30,500 7,270 222,462,000
20/08/2014 31,900 -0.40 ▼ -1.24 30,500 31,900 30,200 11,530 367,807,000
19/08/2014 32,300 1.60 ▲ 5.21 30,200 32,800 30,200 1,020 32,946,000
18/08/2014 30,700 -2.30 ▼ -6.97 32,000 32,000 30,700 45,640 1,401,148,000
15/08/2014 33,000 -1.00 ▼ -2.94 32,100 33,500 32,100 22,830 753,390,000
14/08/2014 34,000 0.00 ■■ 0.00 34,000 34,500 32,100 10,290 349,860,000
13/08/2014 34,000 2.20 ▲ 6.92 34,000 34,000 33,000 182,830 6,216,220,000
12/08/2014 31,800 2.00 ▲ 6.71 29,800 31,800 29,500 24,160 768,288,000
11/08/2014 29,800 1.50 ▲ 5.30 28,300 29,800 28,300 270 8,046,000
08/08/2014 28,300 -0.50 ▼ -1.74 28,100 29,000 28,000 850 24,055,000
07/08/2014 28,800 0.60 ▲ 2.13 28,100 28,800 28,000 750 21,600,000
06/08/2014 28,200 -1.30 ▼ -4.41 28,200 28,200 28,200 100 2,820,000
05/08/2014 29,500 0.10 ▲ 0.34 28,500 29,500 28,500 320 9,440,000
04/08/2014 29,400 0.00 ■■ 0.00 29,400 29,400 29,400 0 0
01/08/2014 29,400 0.00 ■■ 0.00 28,500 29,400 28,500 800 23,520,000
31/07/2014 29,400 1.40 ▲ 5.00 29,400 29,400 28,100 200 5,880,000
30/07/2014 28,000 -1.10 ▼ -3.78 30,000 30,000 28,000 310 8,680,000
29/07/2014 29,100 1.70 ▲ 6.20 29,200 29,200 28,500 230 6,693,000
28/07/2014 27,400 -2.00 ▼ -6.80 28,500 30,100 27,400 4,870 133,438,000
25/07/2014 29,400 0.90 ▲ 3.16 29,400 30,000 28,600 650 19,110,000
24/07/2014 28,500 -1.70 ▼ -5.63 30,000 30,200 28,500 2,610 74,385,000
23/07/2014 30,200 0.00 ■■ 0.00 30,200 30,200 30,200 0 0
22/07/2014 30,200 0.00 ■■ 0.00 30,200 30,200 30,200 0 0
21/07/2014 30,200 0.70 ▲ 2.37 30,200 30,200 30,200 20 604,000
18/07/2014 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 3,500 103,250,000
17/07/2014 29,500 -1.30 ▼ -4.22 29,500 30,800 29,500 3,790 111,805,000
16/07/2014 30,800 -0.10 ▼ -0.32 30,000 30,900 29,500 1,960 60,368,000
15/07/2014 30,900 0.00 ■■ 0.00 30,900 30,900 30,900 0 0
14/07/2014 30,900 1.40 ▲ 4.75 30,900 30,900 30,900 20 618,000
11/07/2014 29,500 -0.10 ▼ -0.34 28,700 29,500 28,700 190 5,605,000
10/07/2014 29,600 0.60 ▲ 2.07 30,000 30,000 28,700 4,710 139,416,000
09/07/2014 29,000 -0.80 ▼ -2.68 29,600 29,600 28,700 5,750 166,750,000
08/07/2014 29,800 -0.10 ▼ -0.33 29,800 29,800 28,700 1,800 53,640,000
07/07/2014 29,900 -0.10 ▼ -0.33 29,900 30,000 29,900 700 20,930,000
04/07/2014 30,000 1.20 ▲ 4.17 30,000 30,000 30,000 100 3,000,000
03/07/2014 28,800 -1.00 ▼ -3.36 29,500 29,800 28,700 6,220 179,136,000
02/07/2014 29,800 0.30 ▲ 1.02 29,500 30,000 29,500 1,500 44,700,000
01/07/2014 29,500 -0.70 ▼ -2.32 28,200 29,500 28,200 100 2,950,000
30/06/2014 30,200 -0.10 ▼ -0.33 28,300 30,200 28,200 6,900 208,380,000
27/06/2014 30,300 0.50 ▲ 1.68 30,000 30,300 30,000 160 4,848,000
26/06/2014 29,800 0.00 ■■ 0.00 29,800 29,800 29,800 0 0
25/06/2014 29,800 -0.20 ▼ -0.67 28,200 29,800 28,200 750 22,350,000
24/06/2014 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
23/06/2014 30,000 -0.20 ▼ -0.66 30,000 30,000 30,000 320 9,600,000
20/06/2014 30,200 0.00 ■■ 0.00 29,900 30,200 29,900 100 3,020,000
19/06/2014 30,200 1.70 ▲ 5.96 28,500 30,200 28,500 3,550 107,210,000
18/06/2014 28,500 -2.00 ▼ -6.56 28,500 30,400 28,500 4,340 123,690,000
17/06/2014 30,500 0.00 ■■ 0.00 30,400 30,500 30,400 60 1,830,000
16/06/2014 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
13/06/2014 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 1,300 39,650,000
12/06/2014 30,500 0.60 ▲ 2.01 28,100 30,500 28,100 390 11,895,000
11/06/2014 29,900 1.40 ▲ 4.91 29,900 29,900 29,900 20 598,000
10/06/2014 28,500 0.00 ■■ 0.00 30,300 30,300 27,000 60 1,710,000
09/06/2014 28,500 -2.00 ▼ -6.56 30,000 30,500 28,500 50 1,425,000
06/06/2014 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
05/06/2014 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
04/06/2014 30,500 0.60 ▲ 2.01 29,900 30,600 29,900 1,590 48,495,000
03/06/2014 29,900 0.20 ▲ 0.67 29,500 29,900 29,500 1,690 50,531,000
02/06/2014 29,700 -0.10 ▼ -0.34 28,000 29,700 28,000 770 22,869,000
30/05/2014 29,800 0.00 ■■ 0.00 29,500 30,300 27,900 12,690 378,162,000
29/05/2014 29,800 1.10 ▲ 3.83 29,500 29,800 29,500 260 7,748,000
28/05/2014 28,700 -1.90 ▼ -6.21 29,000 30,500 28,500 3,990 114,513,000
27/05/2014 30,600 1.70 ▲ 5.88 28,800 30,900 27,500 3,530 108,018,000
26/05/2014 28,900 1.50 ▲ 5.47 28,000 28,900 28,000 3,020 87,278,000
23/05/2014 28,900 -2.10 ▼ -6.77 31,000 31,000 28,900 96,320 2,783,648,000
22/05/2014 31,000 -2.30 ▼ -6.91 31,100 32,900 31,000 13,080 405,480,000
21/05/2014 33,300 1.20 ▲ 3.74 30,000 33,500 29,900 2,080 69,264,000
20/05/2014 32,100 -1.90 ▼ -5.59 35,700 35,700 32,100 3,920 125,832,000
19/05/2014 34,000 -0.90 ▼ -2.58 34,000 34,000 34,000 190 6,460,000
16/05/2014 34,900 0.00 ■■ 0.00 32,500 34,900 32,500 8,580 299,442,000
15/05/2014 34,900 0.00 ■■ 0.00 34,900 34,900 34,900 0 0
14/05/2014 34,900 1.60 ▲ 4.80 33,300 35,000 31,000 13,990 488,251,000
13/05/2014 33,300 -2.50 ▼ -6.98 35,800 35,800 33,300 1,940 64,602,000
12/05/2014 35,800 -0.20 ▼ -0.56 36,000 36,000 35,800 250 8,950,000
09/05/2014 36,000 2.00 ▲ 5.88 36,000 36,000 34,500 830 29,880,000
08/05/2014 34,000 0.00 ■■ 0.00 32,000 34,000 31,700 9,050 307,700,000
07/05/2014 34,000 -1.50 ▼ -4.23 35,900 35,900 33,100 12,690 431,460,000
06/05/2014 35,500 0.60 ▲ 1.72 34,900 35,500 34,900 200 7,100,000
05/05/2014 34,900 1.30 ▲ 3.87 31,400 34,900 31,300 790 27,571,000
29/04/2014 33,600 0.00 ■■ 0.00 33,600 33,600 33,600 0 0
28/04/2014 33,600 -2.00 ▼ -5.62 34,000 36,300 33,600 2,270 76,272,000
25/04/2014 35,600 1.10 ▲ 3.19 33,000 35,600 32,500 5,320 189,392,000
24/04/2014 34,500 1.10 ▲ 3.29 34,500 34,500 34,500 50 1,725,000
23/04/2014 33,400 -2.50 ▼ -6.96 33,400 33,400 33,400 50 1,670,000
22/04/2014 35,900 0.90 ▲ 2.57 35,000 35,900 35,000 950 34,105,000
21/04/2014 35,000 1.00 ▲ 2.94 34,000 35,900 31,900 1,680 58,800,000
18/04/2014 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 1,140 38,760,000
17/04/2014 34,000 -1.00 ▼ -2.86 33,000 34,000 33,000 540 18,360,000
16/04/2014 35,000 1.20 ▲ 3.55 33,000 35,000 31,700 1,580 55,300,000
15/04/2014 33,800 -0.20 ▼ -0.59 32,000 33,800 32,000 50 1,690,000
14/04/2014 34,000 1.00 ▲ 3.03 31,600 34,000 30,700 210 7,140,000
11/04/2014 33,000 1.00 ▲ 3.12 32,200 33,000 32,100 230 7,590,000
10/04/2014 32,000 -2.00 ▼ -5.88 32,100 35,900 32,000 3,910 125,120,000
08/04/2014 34,000 -1.10 ▼ -3.13 36,300 36,300 33,000 450 15,300,000
07/04/2014 35,100 2.10 ▲ 6.36 35,100 35,100 35,100 20 702,000
04/04/2014 33,000 0.70 ▲ 2.17 31,200 34,000 31,200 170 5,610,000
03/04/2014 32,300 -0.70 ▼ -2.12 32,000 35,000 32,000 790 25,517,000
02/04/2014 33,000 -1.00 ▼ -2.94 33,000 35,000 33,000 1,090 35,970,000
01/04/2014 34,000 -2.50 ▼ -6.85 34,000 34,000 34,000 30 1,020,000
31/03/2014 36,500 1.90 ▲ 5.49 35,000 37,000 35,000 2,950 107,675,000
28/03/2014 34,600 -1.40 ▼ -3.89 35,100 35,200 34,500 3,690 127,674,000
27/03/2014 36,000 0.50 ▲ 1.41 35,000 36,000 35,000 15,730 566,280,000
26/03/2014 35,500 -2.00 ▼ -5.33 35,600 36,900 35,500 4,010 142,355,000
25/03/2014 37,500 0.50 ▲ 1.35 37,000 37,500 37,000 11,230 421,125,000
24/03/2014 37,000 -1.10 ▼ -2.89 35,500 38,500 35,500 1,080 39,960,000
21/03/2014 38,100 1.10 ▲ 2.97 38,500 38,500 38,100 2,360 89,916,000
20/03/2014 37,000 0.00 ■■ 0.00 37,600 37,600 35,600 11,330 419,210,000
19/03/2014 37,000 -0.80 ▼ -2.12 37,000 37,000 37,000 5,000 185,000,000
18/03/2014 37,800 1.10 ▲ 3.00 35,200 37,900 35,200 6,380 241,164,000
17/03/2014 36,700 -0.10 ▼ -0.27 36,100 36,700 36,100 330 12,111,000
14/03/2014 36,800 0.00 ■■ 0.00 36,800 36,800 36,800 0 0
13/03/2014 36,800 1.60 ▲ 4.55 35,200 36,800 35,200 8,840 325,312,000
12/03/2014 35,200 0.00 ■■ 0.00 35,500 36,800 35,200 11,580 407,616,000
11/03/2014 35,200 -1.70 ▼ -4.61 36,500 37,800 35,200 380 13,376,000
10/03/2014 36,900 0.00 ■■ 0.00 35,000 36,900 35,000 3,650 134,685,000
07/03/2014 36,900 0.80 ▲ 2.22 36,100 36,900 36,100 8,920 329,148,000
06/03/2014 36,100 1.10 ▲ 3.14 37,000 37,000 36,100 6,160 222,376,000
05/03/2014 35,000 -1.00 ▼ -2.78 36,000 38,300 35,000 10,550 369,250,000
04/03/2014 36,000 -0.90 ▼ -2.44 35,900 37,000 35,700 10,620 382,320,000
03/03/2014 36,900 0.00 ■■ 0.00 36,900 36,900 36,900 0 0
28/02/2014 36,900 0.00 ■■ 0.00 36,900 36,900 36,900 0 0
27/02/2014 36,900 -0.10 ▼ -0.27 36,900 37,000 36,900 7,560 278,964,000
26/02/2014 37,000 0.00 ■■ 0.00 35,100 38,000 35,000 3,900 144,300,000
25/02/2014 37,000 0.00 ■■ 0.00 36,900 37,800 36,000 4,630 171,310,000
24/02/2014 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 30 1,110,000
21/02/2014 37,000 0.00 ■■ 0.00 36,000 37,000 36,000 4,110 152,070,000
20/02/2014 37,000 0.00 ■■ 0.00 36,600 37,000 36,500 9,040 334,480,000
19/02/2014 37,000 -0.10 ▼ -0.27 36,900 37,000 36,900 17,720 655,640,000
18/02/2014 37,100 0.10 ▲ 0.27 37,000 37,100 36,500 30,410 1,128,211,000
17/02/2014 37,000 0.00 ■■ 0.00 37,000 37,000 36,300 11,310 418,470,000
14/02/2014 37,000 0.10 ▲ 0.27 36,000 37,800 36,000 14,030 519,110,000
13/02/2014 36,900 -0.10 ▼ -0.27 36,000 38,000 36,000 15,890 586,341,000
12/02/2014 37,000 -0.50 ▼ -1.33 37,000 37,000 36,900 14,100 521,700,000
11/02/2014 37,500 0.50 ▲ 1.35 34,700 37,500 34,700 13,050 489,375,000
10/02/2014 37,000 0.00 ■■ 0.00 37,000 37,900 36,000 16,950 627,150,000
07/02/2014 37,000 -0.50 ▼ -1.33 37,000 37,000 36,500 21,500 795,500,000
06/02/2014 37,500 1.30 ▲ 3.59 37,000 37,500 34,000 3,020 113,250,000
27/01/2014 36,200 0.20 ▲ 0.56 36,000 37,900 36,000 10,030 363,086,000
24/01/2014 36,000 1.00 ▲ 2.86 35,000 36,200 35,000 9,160 329,760,000
23/01/2014 35,000 0.50 ▲ 1.45 35,000 35,000 35,000 10 350,000
22/01/2014 34,500 0.00 ■■ 0.00 34,000 35,600 34,000 36,710 1,266,495,000
21/01/2014 34,500 1.50 ▲ 4.55 33,000 34,500 33,000 15,870 547,515,000
20/01/2014 33,000 0.50 ▲ 1.54 32,500 33,000 32,300 26,920 888,360,000
17/01/2014 32,500 0.50 ▲ 1.56 31,900 32,500 31,000 14,700 477,750,000
16/01/2014 32,000 0.90 ▲ 2.89 30,000 32,000 29,500 880 28,160,000
15/01/2014 31,100 -2.30 ▼ -6.89 33,000 33,000 31,100 530 16,483,000
14/01/2014 33,400 0.00 ■■ 0.00 33,400 33,400 33,400 0 0
13/01/2014 33,400 -0.10 ▼ -0.30 33,400 33,400 33,400 50 1,670,000
10/01/2014 33,500 0.00 ■■ 0.00 31,600 33,500 31,500 1,280 42,880,000
09/01/2014 33,500 0.00 ■■ 0.00 31,400 33,500 31,400 320 10,720,000
08/01/2014 33,500 -0.40 ▼ -1.18 31,600 33,500 31,600 300 10,050,000
07/01/2014 33,900 0.90 ▲ 2.73 32,100 33,900 32,100 27,500 932,250,000
06/01/2014 33,000 0.00 ■■ 0.00 30,700 33,000 30,700 630 20,790,000
03/01/2014 33,000 -0.80 ▼ -2.37 31,800 33,500 31,800 530 17,490,000
02/01/2014 33,800 0.90 ▲ 2.74 34,500 34,500 30,600 430 14,534,000
31/12/2013 32,900 0.00 ■■ 0.00 32,900 32,900 32,900 0 0
30/12/2013 32,900 0.90 ▲ 2.81 31,200 32,900 31,200 5,460 179,634,000
27/12/2013 32,000 1.00 ▲ 3.23 32,000 32,000 30,200 1,310 41,920,000
26/12/2013 31,000 0.20 ▲ 0.65 30,300 31,000 30,300 4,200 130,200,000
25/12/2013 30,800 0.80 ▲ 2.67 30,300 30,800 30,300 650 20,020,000
24/12/2013 30,000 0.90 ▲ 3.09 29,500 30,000 29,500 4,810 144,300,000
23/12/2013 29,100 1.10 ▲ 3.93 28,300 29,100 28,300 16,830 489,753,000
20/12/2013 28,000 -0.50 ▼ -1.75 28,100 28,100 28,000 200 5,600,000
19/12/2013 28,500 0.50 ▲ 1.79 28,200 28,500 28,200 16,400 467,400,000
18/12/2013 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
17/12/2013 28,000 0.00 ■■ 0.00 28,000 28,900 28,000 12,240 342,720,000
16/12/2013 28,000 0.00 ■■ 0.00 28,600 28,600 28,000 5,000 140,000,000
13/12/2013 28,000 0.00 ■■ 0.00 27,700 28,600 27,700 15,860 444,080,000
12/12/2013 28,000 0.30 ▲ 1.08 27,700 28,000 27,700 110 3,080,000
11/12/2013 27,700 -0.30 ▼ -1.07 27,500 28,000 27,500 13,100 362,870,000
10/12/2013 28,000 0.40 ▲ 1.45 27,600 28,000 27,600 110 3,080,000
09/12/2013 27,600 0.00 ■■ 0.00 27,600 27,600 27,600 0 0
06/12/2013 27,600 0.20 ▲ 0.73 27,300 27,900 27,300 2,410 66,516,000
05/12/2013 27,400 -0.10 ▼ -0.36 27,400 27,800 26,500 31,220 855,428,000
04/12/2013 27,500 0.00 ■■ 0.00 27,200 27,500 27,100 3,410 93,775,000
03/12/2013 27,500 -0.30 ▼ -1.08 27,500 27,500 27,500 1,000 27,500,000
02/12/2013 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 15,990 444,522,000
29/11/2013 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 0 0
28/11/2013 27,800 0.70 ▲ 2.58 27,400 27,800 27,400 10,790 299,962,000
27/11/2013 27,100 -0.10 ▼ -0.37 27,700 27,700 27,100 6,720 182,112,000
26/11/2013 27,200 0.00 ■■ 0.00 27,500 27,600 27,200 12,120 329,664,000
25/11/2013 27,200 -0.10 ▼ -0.37 28,900 28,900 27,200 2,060 56,032,000
22/11/2013 27,300 0.10 ▲ 0.37 27,100 27,400 27,100 22,470 613,431,000
21/11/2013 27,200 0.30 ▲ 1.12 26,700 27,600 26,600 27,080 736,576,000
20/11/2013 26,900 -0.20 ▼ -0.74 26,600 27,300 26,600 12,590 338,671,000
19/11/2013 27,100 -0.20 ▼ -0.73 27,500 27,500 27,100 11,500 311,650,000
18/11/2013 27,300 -0.20 ▼ -0.73 27,300 28,000 27,200 22,900 625,170,000
15/11/2013 27,500 0.20 ▲ 0.73 27,100 27,500 27,000 43,360 1,192,400,000
14/11/2013 27,300 0.00 ■■ 0.00 27,300 27,300 27,000 14,220 388,206,000
13/11/2013 27,300 0.10 ▲ 0.37 26,800 27,300 26,700 25,690 701,337,000
12/11/2013 27,200 0.40 ▲ 1.49 26,500 27,300 26,500 62,090 1,688,848,000
11/11/2013 26,800 0.10 ▲ 0.37 26,400 26,800 26,400 26,320 705,376,000
08/11/2013 26,700 0.50 ▲ 1.91 26,100 26,700 26,100 16,190 432,273,000
07/11/2013 26,200 -0.40 ▼ -1.50 26,300 26,600 26,000 43,630 1,143,106,000
06/11/2013 26,600 -0.20 ▼ -0.75 26,700 26,700 26,000 1,070 28,462,000
05/11/2013 26,800 -0.10 ▼ -0.37 26,000 26,800 25,900 6,820 182,776,000
04/11/2013 26,900 0.40 ▲ 1.51 27,500 27,500 26,200 57,650 1,550,785,000
01/11/2013 26,500 0.80 ▲ 3.11 25,700 27,100 25,700 28,370 751,805,000
31/10/2013 25,700 -0.30 ▼ -1.15 25,000 25,700 25,000 4,660 119,762,000
30/10/2013 26,000 1.20 ▲ 4.84 24,900 26,000 24,900 8,610 223,860,000
29/10/2013 24,800 0.00 ■■ 0.00 26,000 26,000 24,800 24,190 599,912,000
28/10/2013 24,800 -0.20 ▼ -0.80 25,700 25,700 24,800 47,580 1,179,984,000
25/10/2013 25,000 -0.20 ▼ -0.79 24,900 25,000 24,500 1,270 31,750,000
24/10/2013 25,200 0.00 ■■ 0.00 25,200 26,000 24,500 4,870 122,724,000
23/10/2013 25,200 0.00 ■■ 0.00 25,000 25,500 25,000 11,890 299,628,000
22/10/2013 25,200 1.50 ▲ 6.33 24,900 25,300 24,000 25,630 645,876,000
21/10/2013 23,700 -1.10 ▼ -4.44 23,600 24,800 23,600 6,350 150,495,000
18/10/2013 24,800 0.20 ▲ 0.81 24,700 25,200 24,100 32,630 809,224,000
17/10/2013 24,600 0.30 ▲ 1.23 24,100 24,600 23,600 8,390 206,394,000
16/10/2013 24,300 -0.10 ▼ -0.41 24,000 24,400 24,000 14,390 349,677,000
15/10/2013 24,400 0.70 ▲ 2.95 23,200 24,400 23,200 6,180 150,792,000
14/10/2013 23,700 -0.10 ▼ -0.42 23,200 23,700 23,200 1,260 29,862,000
11/10/2013 23,800 -0.10 ▼ -0.42 23,800 23,800 23,100 1,330 31,654,000
10/10/2013 23,900 1.20 ▲ 5.29 23,000 23,900 23,000 44,680 1,067,852,000
09/10/2013 22,700 -0.30 ▼ -1.30 22,700 23,000 22,700 2,610 59,247,000
08/10/2013 23,000 -0.70 ▼ -2.95 22,500 23,000 22,500 4,680 107,640,000
07/10/2013 23,700 -0.30 ▼ -1.25 23,800 23,800 23,000 810 19,197,000
04/10/2013 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 270 6,480,000
03/10/2013 24,000 1.00 ▲ 4.35 22,500 24,000 22,500 580 13,920,000
02/10/2013 23,000 0.20 ▲ 0.88 23,000 23,000 23,000 10 230,000
01/10/2013 22,800 -0.30 ▼ -1.30 23,100 23,100 22,800 4,300 98,040,000
30/09/2013 23,100 0.10 ▲ 0.43 22,900 23,200 22,900 16,650 384,615,000
27/09/2013 23,000 -0.40 ▼ -1.71 23,000 23,000 23,000 6,380 146,740,000
26/09/2013 23,400 0.00 ■■ 0.00 23,000 23,400 23,000 630 14,742,000
25/09/2013 23,400 0.10 ▲ 0.43 23,300 24,800 23,100 4,230 98,982,000
24/09/2013 23,300 -0.10 ▼ -0.43 24,500 24,500 22,800 3,400 79,220,000
23/09/2013 23,400 -0.10 ▼ -0.43 23,000 23,400 22,600 2,150 50,310,000
20/09/2013 23,500 0.00 ■■ 0.00 22,300 23,900 22,300 120 2,820,000
19/09/2013 23,500 -0.30 ▼ -1.26 23,000 23,500 23,000 400 9,400,000
18/09/2013 23,800 0.20 ▲ 0.85 23,800 23,800 23,800 0 0
17/09/2013 23,600 0.00 ■■ 0.00 23,000 23,800 23,000 60 1,416,000
16/09/2013 23,600 -0.20 ▼ -0.84 23,800 23,800 22,600 2,240 52,864,000
13/09/2013 23,800 -0.20 ▼ -0.83 24,000 24,000 22,600 6,130 145,894,000
12/09/2013 24,000 -0.20 ▼ -0.83 24,100 24,100 22,900 7,530 180,720,000
11/09/2013 24,200 0.20 ▲ 0.83 24,500 25,000 24,200 3,020 73,084,000
10/09/2013 24,000 0.20 ▲ 0.84 23,800 24,700 23,800 19,080 457,920,000
09/09/2013 23,800 0.40 ▲ 1.71 23,000 24,800 23,000 35,630 847,994,000
06/09/2013 23,400 1.50 ▲ 6.85 22,400 23,400 22,000 17,990 420,966,000
05/09/2013 21,900 0.00 ■■ 0.00 21,500 22,900 21,500 1,170 25,623,000
04/09/2013 21,900 -1.00 ▼ -4.37 22,600 22,600 21,900 1,170 25,623,000
03/09/2013 22,900 1.20 ▲ 5.53 21,700 23,000 21,700 5,780 132,362,000
30/08/2013 21,700 -1.20 ▼ -5.24 21,700 21,700 21,700 10 217,000
29/08/2013 22,900 1.30 ▲ 6.02 21,600 22,900 21,600 1,180 27,022,000
28/08/2013 21,600 -1.30 ▼ -5.68 22,800 23,000 21,500 12,250 264,600,000
27/08/2013 22,900 -0.40 ▼ -1.72 23,300 23,900 22,800 3,450 79,005,000
26/08/2013 23,300 0.30 ▲ 1.30 23,000 23,300 22,800 6,490 151,217,000
23/08/2013 23,000 0.20 ▲ 0.88 22,800 23,000 22,800 3,310 76,130,000
22/08/2013 22,800 -1.40 ▼ -5.79 23,100 24,200 22,800 9,730 221,844,000
21/08/2013 24,200 -0.60 ▼ -2.42 24,800 24,800 23,100 17,040 412,368,000
20/08/2013 24,800 0.20 ▲ 0.81 24,600 25,800 24,600 15,840 392,832,000
19/08/2013 24,600 1.60 ▲ 6.96 24,600 24,600 24,600 28,550 702,330,000
16/08/2013 23,000 1.50 ▲ 6.98 22,000 23,000 22,000 48,570 1,117,110,000
15/08/2013 21,500 0.50 ▲ 2.38 21,000 21,500 21,000 7,270 156,305,000
14/08/2013 21,000 0.10 ▲ 0.48 20,900 21,000 20,900 1,200 25,200,000
13/08/2013 20,900 0.00 ■■ 0.00 20,900 20,900 20,900 1,410 29,469,000
12/08/2013 20,900 -0.10 ▼ -0.48 21,000 21,000 20,900 23,520 491,568,000
09/08/2013 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 9,560 200,760,000
08/08/2013 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 10,110 212,310,000
07/08/2013 21,000 0.70 ▲ 3.45 20,800 21,000 20,800 21,180 444,780,000
06/08/2013 20,300 0.00 ■■ 0.00 20,300 20,500 20,300 16,900 343,070,000
05/08/2013 20,300 -0.50 ▼ -2.40 20,100 20,300 20,100 1,140 23,142,000
02/08/2013 20,800 0.20 ▲ 0.97 20,600 20,800 20,600 200 4,160,000
01/08/2013 20,600 0.00 ■■ 0.00 20,000 20,800 20,000 13,110 270,066,000
31/07/2013 20,600 0.20 ▲ 0.98 20,500 20,600 20,500 19,800 407,880,000
30/07/2013 20,400 -0.30 ▼ -1.45 20,900 21,000 20,000 27,820 567,528,000
29/07/2013 20,700 0.30 ▲ 1.47 20,400 20,700 20,300 14,300 296,010,000
26/07/2013 20,400 0.40 ▲ 2.00 20,500 20,500 20,200 11,300 230,520,000
25/07/2013 20,000 0.00 ■■ 0.00 20,000 20,100 20,000 3,390 67,800,000
24/07/2013 20,000 -0.50 ▼ -2.44 20,500 20,500 20,000 2,890 57,800,000
23/07/2013 20,500 -1.40 ▼ -6.39 20,500 21,600 20,500 490 10,045,000
22/07/2013 21,900 1.10 ▲ 5.29 19,700 21,900 19,700 100 2,190,000
19/07/2013 20,800 1.30 ▲ 6.67 20,500 20,800 20,500 1,070 22,256,000
18/07/2013 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 1,120 21,840,000
17/07/2013 19,500 -1.30 ▼ -6.25 20,800 20,900 19,500 7,510 146,445,000
16/07/2013 20,800 -0.10 ▼ -0.48 20,900 21,100 20,800 7,570 157,456,000
15/07/2013 20,900 -0.80 ▼ -3.69 22,000 22,000 20,900 920 19,228,000
12/07/2013 21,700 1.10 ▲ 5.34 21,800 21,800 20,800 1,320 28,644,000
11/07/2013 20,600 0.00 ■■ 0.00 20,600 20,600 20,600 0 0
10/07/2013 20,600 0.10 ▲ 0.49 20,600 20,700 20,600 4,500 92,700,000
09/07/2013 20,500 0.00 ■■ 0.00 20,600 20,600 20,500 10,120 207,460,000
08/07/2013 20,500 -0.20 ▼ -0.97 20,700 20,700 20,500 10,020 205,410,000
05/07/2013 20,700 -0.10 ▼ -0.48 21,000 21,000 20,700 15,600 322,920,000
04/07/2013 20,800 -0.20 ▼ -0.95 20,800 20,800 20,800 500 10,400,000
03/07/2013 21,000 0.40 ▲ 1.94 20,600 21,000 20,600 23,660 496,860,000
02/07/2013 20,600 0.00 ■■ 0.00 20,600 21,000 20,600 12,680 261,208,000
01/07/2013 20,600 -0.40 ▼ -1.90 21,000 21,000 20,600 8,300 170,980,000
28/06/2013 21,000 0.30 ▲ 1.45 21,600 21,600 20,900 610 12,810,000
27/06/2013 20,700 1.30 ▲ 6.70 20,500 20,700 20,500 55,060 1,139,742,000
26/06/2013 19,400 0.00 ■■ 0.00 20,000 20,500 19,400 6,940 134,636,000
25/06/2013 19,400 0.30 ▲ 1.57 19,800 20,400 19,300 40,150 778,910,000
24/06/2013 19,100 -1.40 ▼ -6.83 20,600 20,600 19,100 13,100 250,210,000
21/06/2013 20,500 -0.50 ▼ -2.38 21,000 21,000 20,500 3,000 61,500,000
20/06/2013 21,000 0.20 ▲ 0.96 21,000 21,200 21,000 12,450 261,450,000
19/06/2013 20,800 0.00 ■■ 0.00 20,800 21,000 20,800 10,410 216,528,000
18/06/2013 20,800 0.10 ▲ 0.48 20,700 21,000 20,700 3,350 69,680,000
17/06/2013 20,700 -0.80 ▼ -3.72 21,500 21,500 20,700 2,940 60,858,000
14/06/2013 21,500 -0.40 ▼ -1.83 21,800 21,800 21,500 1,970 42,355,000
13/06/2013 21,900 0.50 ▲ 2.34 21,400 21,900 21,400 7,120 155,928,000
12/06/2013 21,400 -0.40 ▼ -1.83 21,400 22,000 21,400 60 1,284,000
11/06/2013 21,800 0.40 ▲ 1.87 22,000 22,000 21,800 7,000 152,600,000
10/06/2013 21,400 1.10 ▲ 5.42 21,700 21,700 21,100 25,050 536,070,000
07/06/2013 21,800 -0.90 ▼ -3.96 21,800 23,200 21,800 5,810 126,658,000
06/06/2013 22,700 0.60 ▲ 2.71 22,100 22,700 22,100 6,750 153,225,000
05/06/2013 22,100 -1.30 ▼ -5.56 23,300 23,300 22,100 1,750 38,675,000
04/06/2013 23,400 1.20 ▲ 5.41 22,200 23,400 22,200 20,200 472,680,000
03/06/2013 22,200 0.40 ▲ 1.83 21,800 22,200 21,800 34,320 761,904,000
31/05/2013 21,800 0.30 ▲ 1.40 21,600 22,000 21,500 16,720 364,496,000
30/05/2013 21,500 0.10 ▲ 0.47 21,500 21,500 21,200 10,370 222,955,000
29/05/2013 21,400 0.20 ▲ 0.94 21,200 21,500 20,700 11,780 252,092,000
28/05/2013 21,200 -0.20 ▼ -0.93 20,800 21,200 20,800 220 4,664,000
27/05/2013 21,400 0.50 ▲ 2.39 20,800 21,400 20,800 7,530 161,142,000
24/05/2013 20,900 -0.10 ▼ -0.48 20,400 21,000 20,400 16,230 339,207,000
23/05/2013 21,000 -0.40 ▼ -1.87 20,500 21,000 20,500 15,760 330,960,000
22/05/2013 21,400 -0.60 ▼ -2.73 20,600 21,400 20,600 5,030 107,642,000
21/05/2013 22,000 1.00 ▲ 4.76 21,000 22,000 20,900 34,910 768,020,000
20/05/2013 21,000 0.20 ▲ 0.96 20,800 21,000 20,800 19,910 418,110,000
17/05/2013 20,800 0.20 ▲ 0.97 20,800 20,800 20,800 20 416,000
16/05/2013 20,600 -0.30 ▼ -1.44 20,900 20,900 20,600 6,650 136,990,000
15/05/2013 20,900 0.50 ▲ 2.45 20,400 20,900 20,400 110 2,299,000
14/05/2013 20,400 -0.40 ▼ -1.92 20,500 20,800 20,300 12,540 255,816,000
13/05/2013 20,800 -0.20 ▼ -0.95 21,000 21,000 20,700 19,730 410,384,000
10/05/2013 21,000 0.00 ■■ 0.00 21,000 21,000 20,700 16,520 346,920,000
09/05/2013 21,000 -0.10 ▼ -0.47 21,100 21,100 21,000 10,920 229,320,000
08/05/2013 21,100 0.00 ■■ 0.00 21,000 21,100 21,000 4,690 98,959,000
07/05/2013 21,100 -0.20 ▼ -0.94 21,300 21,300 21,000 9,190 193,909,000
06/05/2013 21,300 0.00 ■■ 0.00 21,400 21,400 21,300 6,700 142,710,000
03/05/2013 21,300 -0.90 ▼ -4.05 21,500 22,100 21,300 9,540 203,202,000
02/05/2013 22,200 0.30 ▲ 1.37 21,300 22,200 21,300 100 2,220,000
26/04/2013 21,900 0.70 ▲ 3.30 22,400 22,400 21,300 2,110 46,209,000
25/04/2013 21,200 -0.30 ▼ -1.40 21,100 21,600 21,100 14,710 311,852,000
24/04/2013 21,500 0.00 ■■ 0.00 21,500 21,500 20,900 11,410 245,315,000
23/04/2013 21,500 -0.30 ▼ -1.38 21,800 21,800 21,500 2,210 47,515,000
22/04/2013 21,800 -0.10 ▼ -0.46 21,400 23,000 21,400 10,290 224,322,000
18/04/2013 21,900 0.00 ■■ 0.00 21,400 22,000 21,400 9,610 210,459,000
17/04/2013 21,900 0.10 ▲ 0.46 22,000 22,000 21,100 910 19,929,000
16/04/2013 21,800 0.80 ▲ 3.81 20,500 21,800 20,500 32,630 711,334,000
15/04/2013 21,000 -1.00 ▼ -4.55 22,000 22,000 20,500 23,720 498,120,000
12/04/2013 22,000 -0.50 ▼ -2.22 22,000 22,500 22,000 8,150 179,300,000
11/04/2013 22,500 -0.10 ▼ -0.44 22,600 22,600 22,500 7,900 177,750,000
10/04/2013 22,600 -0.40 ▼ -1.74 23,000 23,000 22,600 3,100 70,060,000
09/04/2013 23,000 -0.60 ▼ -2.54 23,000 23,000 22,500 10,420 239,660,000
08/04/2013 23,600 1.10 ▲ 4.89 22,500 23,800 22,500 10,700 252,520,000
05/04/2013 22,500 -0.90 ▼ -3.85 23,000 23,000 22,500 7,880 177,300,000
04/04/2013 23,400 -0.30 ▼ -1.27 23,700 23,700 23,000 12,190 285,246,000
03/04/2013 23,700 -0.10 ▼ -0.42 23,000 23,800 23,000 6,770 160,449,000
02/04/2013 23,800 0.00 ■■ 0.00 22,600 24,000 22,600 3,490 83,062,000
01/04/2013 23,800 1.40 ▲ 6.25 22,400 23,800 22,300 36,960 879,648,000
29/03/2013 22,400 0.10 ▲ 0.45 22,300 22,400 22,000 21,190 474,656,000
28/03/2013 22,300 0.00 ■■ 0.00 22,500 22,500 22,000 18,610 415,003,000
27/03/2013 22,300 0.00 ■■ 0.00 22,100 22,400 22,000 27,470 612,581,000
26/03/2013 22,300 0.00 ■■ 0.00 22,000 22,700 22,000 39,870 889,101,000
25/03/2013 22,300 0.80 ▲ 3.72 21,500 22,400 21,500 11,720 261,356,000
22/03/2013 21,500 0.50 ▲ 2.38 21,300 22,400 21,300 66,980 1,440,070,000
21/03/2013 21,000 -0.60 ▼ -2.78 21,300 21,600 21,000 22,150 465,150,000
20/03/2013 21,600 -0.30 ▼ -1.37 21,200 22,000 21,200 14,020 302,832,000
19/03/2013 21,900 0.10 ▲ 0.46 22,900 22,900 21,100 8,940 195,786,000
18/03/2013 21,800 1.40 ▲ 6.86 21,000 21,800 21,000 47,660 1,038,988,000
15/03/2013 20,400 1.30 ▲ 6.81 19,200 20,400 19,200 40,510 826,404,000
14/03/2013 19,100 0.10 ▲ 0.53 19,000 19,200 19,000 12,400 236,840,000
13/03/2013 19,000 -0.10 ▼ -0.52 18,400 19,000 18,400 7,020 133,380,000
12/03/2013 19,100 0.10 ▲ 0.53 19,000 19,100 19,000 1,440 27,504,000
11/03/2013 19,000 0.00 ■■ 0.00 17,800 19,000 17,800 70 1,330,000
08/03/2013 19,000 0.50 ▲ 2.70 18,400 19,000 18,400 1,020 19,380,000
07/03/2013 18,500 0.00 ■■ 0.00 18,000 18,500 18,000 100 1,850,000
06/03/2013 18,500 0.10 ▲ 0.54 18,400 18,500 18,400 1,480 27,380,000
05/03/2013 18,400 0.00 ■■ 0.00 18,000 18,400 17,200 6,060 111,504,000
04/03/2013 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 100 1,840,000
01/03/2013 18,400 -0.10 ▼ -0.54 18,400 18,400 18,000 2,250 41,400,000
28/02/2013 18,500 0.30 ▲ 1.65 18,300 18,500 18,300 1,580 29,230,000
27/02/2013 18,200 -1.00 ▼ -5.21 19,200 19,200 18,200 3,320 60,424,000
26/02/2013 19,200 0.20 ▲ 1.05 19,200 19,200 19,200 5,000 96,000,000
25/02/2013 19,000 0.80 ▲ 4.40 19,000 19,000 18,200 320 6,080,000
22/02/2013 18,200 0.00 ■■ 0.00 18,200 18,700 18,200 15,800 287,560,000
21/02/2013 18,200 -0.30 ▼ -1.62 18,500 18,500 18,200 15,840 288,288,000
20/02/2013 18,500 -0.20 ▼ -1.07 18,200 18,500 18,200 22,000 407,000,000
19/02/2013 18,700 0.00 ■■ 0.00 18,100 18,700 18,100 60 1,122,000
18/02/2013 18,700 0.90 ▲ 5.06 18,900 19,000 18,000 2,740 51,238,000
08/02/2013 17,800 -0.50 ▼ -2.73 18,900 19,000 17,800 2,300 40,940,000
07/02/2013 18,300 -0.20 ▼ -1.08 18,000 18,300 18,000 2,800 51,240,000
06/02/2013 18,500 0.30 ▲ 1.65 18,000 18,500 18,000 4,820 89,170,000
05/02/2013 18,200 -0.20 ▼ -1.09 18,300 18,300 18,000 1,040 18,928,000
04/02/2013 18,400 -0.10 ▼ -0.54 17,900 18,500 17,900 1,180 21,712,000
01/02/2013 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
31/01/2013 18,500 0.00 ■■ 0.00 17,600 18,500 17,600 2,740 50,690,000
30/01/2013 18,500 0.60 ▲ 3.35 17,800 18,500 17,600 28,320 523,920,000
29/01/2013 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 0 0
28/01/2013 17,900 0.00 ■■ 0.00 17,500 17,900 17,400 2,570 46,003,000
25/01/2013 17,900 0.60 ▲ 3.47 17,400 17,900 17,300 6,810 121,899,000
24/01/2013 17,300 -0.60 ▼ -3.35 17,800 17,800 17,300 3,530 61,069,000
23/01/2013 17,900 -0.10 ▼ -0.56 17,200 17,900 17,200 4,350 77,865,000
22/01/2013 18,000 0.60 ▲ 3.45 17,200 18,000 17,200 1,340 24,120,000
21/01/2013 17,400 0.30 ▲ 1.75 17,200 17,400 17,200 2,180 37,932,000
18/01/2013 17,100 -0.10 ▼ -0.58 17,100 17,200 17,100 5,200 88,920,000
17/01/2013 17,200 -0.10 ▼ -0.58 17,200 17,300 17,200 7,990 137,428,000
16/01/2013 17,300 0.00 ■■ 0.00 17,200 17,300 17,200 2,260 39,098,000
15/01/2013 17,300 0.10 ▲ 0.58 17,200 17,300 17,200 14,920 258,116,000
14/01/2013 17,200 -0.10 ▼ -0.58 17,300 17,300 17,200 11,370 195,564,000
11/01/2013 17,300 0.00 ■■ 0.00 17,400 17,400 17,200 3,110 53,803,000
10/01/2013 17,300 0.20 ▲ 1.17 17,300 17,300 17,000 19,440 336,312,000
09/01/2013 17,100 0.00 ■■ 0.00 17,000 17,300 17,000 11,480 196,308,000
08/01/2013 17,100 -0.10 ▼ -0.58 16,500 17,100 16,500 29,100 497,610,000
07/01/2013 17,200 0.30 ▲ 1.78 16,900 17,200 16,500 2,400 41,280,000
04/01/2013 16,900 -0.50 ▼ -2.87 16,900 16,900 16,900 20 338,000
03/01/2013 17,400 0.20 ▲ 1.16 16,500 17,400 16,500 2,460 42,804,000
02/01/2013 17,200 0.20 ▲ 1.18 17,000 17,200 16,500 8,310 142,932,000
28/12/2012 17,000 0.30 ▲ 1.80 17,000 17,000 17,000 10 170,000
27/12/2012 16,700 0.00 ■■ 0.00 16,800 16,800 16,700 2,270 37,909,000
26/12/2012 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 500 8,350,000
25/12/2012 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 0 0
24/12/2012 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 500 8,350,000
21/12/2012 16,700 -0.10 ▼ -0.60 16,700 16,700 16,700 800 13,360,000
20/12/2012 16,800 -0.10 ▼ -0.59 17,000 17,000 16,800 3,640 61,152,000
19/12/2012 16,900 -0.10 ▼ -0.59 16,900 16,900 16,900 1,500 25,350,000
18/12/2012 17,000 -0.10 ▼ -0.58 17,000 17,000 16,800 3,850 65,450,000
17/12/2012 17,100 0.10 ▲ 0.59 17,100 17,100 17,100 10 171,000
14/12/2012 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 810 13,770,000
13/12/2012 17,000 -0.10 ▼ -0.58 17,000 17,000 17,000 950 16,150,000
12/12/2012 17,100 0.00 ■■ 0.00 17,200 17,200 16,800 1,520 25,992,000
11/12/2012 17,100 0.00 ■■ 0.00 17,100 17,200 17,000 9,600 164,160,000
10/12/2012 17,100 0.20 ▲ 1.18 17,100 17,100 17,100 10 171,000
07/12/2012 16,900 -0.40 ▼ -2.31 16,900 16,900 16,900 1,010 17,069,000
06/12/2012 17,300 0.00 ■■ 0.00 17,300 17,300 17,300 20 346,000
05/12/2012 17,300 0.20 ▲ 1.17 17,300 17,300 17,300 20 346,000
04/12/2012 17,100 0.30 ▲ 1.79 16,900 17,200 16,900 31,540 539,334,000
03/12/2012 16,800 0.00 ■■ 0.00 16,900 17,000 16,800 6,200 104,160,000
30/11/2012 16,800 0.20 ▲ 1.20 16,800 16,800 16,800 20 336,000
29/11/2012 16,600 0.10 ▲ 0.61 16,600 16,600 16,600 140 2,324,000
28/11/2012 16,500 0.00 ■■ 0.00 17,200 17,200 16,500 640 10,560,000
27/11/2012 16,500 -0.50 ▼ -2.94 16,500 16,500 16,500 100 1,650,000
26/11/2012 17,000 0.10 ▲ 0.59 17,000 17,000 16,500 3,050 51,850,000
23/11/2012 16,900 0.40 ▲ 2.42 17,000 17,000 16,500 90 1,521,000
22/11/2012 16,500 -0.60 ▼ -3.51 17,100 17,100 16,500 110 1,815,000
21/11/2012 17,100 0.10 ▲ 0.59 17,100 17,100 17,100 10 171,000
20/11/2012 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
19/11/2012 17,000 0.10 ▲ 0.59 16,500 17,000 16,500 2,810 47,770,000
16/11/2012 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 4,200 70,980,000
15/11/2012 16,900 -0.10 ▼ -0.59 16,900 17,200 16,900 5,910 99,879,000
14/11/2012 17,000 0.00 ■■ 0.00 17,100 17,100 16,900 19,710 335,070,000
13/11/2012 17,000 0.20 ▲ 1.19 16,700 17,100 16,700 5,520 93,840,000
12/11/2012 16,800 0.80 ▲ 5.00 16,100 16,800 16,100 30,420 511,056,000
09/11/2012 16,000 0.10 ▲ 0.63 15,600 16,000 15,600 4,870 77,920,000
08/11/2012 15,900 0.00 ■■ 0.00 15,700 15,900 15,700 800 12,720,000
07/11/2012 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 10 159,000
06/11/2012 15,900 -0.20 ▼ -1.24 15,900 16,100 15,900 2,190 34,821,000
05/11/2012 16,100 0.70 ▲ 4.55 15,400 16,100 15,400 12,800 206,080,000
02/11/2012 15,400 0.00 ■■ 0.00 15,000 15,500 15,000 12,580 193,732,000
01/11/2012 15,400 -0.20 ▼ -1.28 15,600 15,700 15,400 4,800 73,920,000
31/10/2012 15,600 -0.30 ▼ -1.89 15,400 15,600 15,300 4,450 69,420,000
30/10/2012 15,900 0.50 ▲ 3.25 15,400 15,900 15,400 710 11,289,000
29/10/2012 15,400 0.00 ■■ 0.00 15,300 15,400 15,300 3,990 61,446,000
26/10/2012 15,400 0.10 ▲ 0.65 15,300 15,400 15,200 2,410 37,114,000
25/10/2012 15,300 0.10 ▲ 0.66 15,200 15,300 15,200 2,810 42,993,000
24/10/2012 15,200 0.00 ■■ 0.00 15,400 15,400 15,200 1,600 24,320,000
23/10/2012 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 3,190 48,488,000
22/10/2012 15,200 -0.60 ▼ -3.80 15,200 15,200 15,200 4,120 62,624,000
19/10/2012 15,800 0.10 ▲ 0.64 15,600 15,800 15,000 23,860 376,988,000
18/10/2012 15,700 -0.70 ▼ -4.27 15,600 15,700 15,600 1,090 17,113,000
17/10/2012 16,400 0.50 ▲ 3.14 15,700 16,400 15,500 620 10,168,000
16/10/2012 15,900 0.40 ▲ 2.58 15,500 15,900 15,500 2,250 35,775,000
15/10/2012 15,500 -0.30 ▼ -1.90 15,500 15,500 15,500 4,000 62,000,000
12/10/2012 15,800 -0.10 ▼ -0.63 15,600 15,800 15,500 4,210 66,518,000
11/10/2012 15,900 0.10 ▲ 0.63 15,900 15,900 15,900 500 7,950,000
10/10/2012 15,800 0.30 ▲ 1.94 15,500 15,800 15,500 5,520 87,216,000
09/10/2012 15,500 0.20 ▲ 1.31 15,300 15,500 15,300 650 10,075,000
08/10/2012 15,300 -0.20 ▼ -1.29 15,300 15,300 15,300 1,370 20,961,000
05/10/2012 15,500 0.30 ▲ 1.97 15,200 15,500 15,200 3,720 57,660,000
04/10/2012 15,200 0.10 ▲ 0.66 15,200 15,200 15,200 3,000 45,600,000
03/10/2012 15,100 -0.40 ▼ -2.58 15,100 15,500 15,100 13,380 202,038,000
02/10/2012 15,500 0.50 ▲ 3.33 15,400 15,500 15,400 4,750 73,625,000
01/10/2012 15,000 -0.50 ▼ -3.23 15,000 15,000 15,000 250 3,750,000
28/09/2012 15,500 0.10 ▲ 0.65 15,000 15,500 15,000 1,710 26,505,000
27/09/2012 15,400 0.40 ▲ 2.67 14,900 15,400 14,900 3,210 49,434,000
26/09/2012 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 5,530 82,950,000
25/09/2012 15,000 -0.50 ▼ -3.23 15,000 15,000 15,000 1,740 26,100,000
24/09/2012 15,500 0.50 ▲ 3.33 15,000 15,500 15,000 1,960 30,380,000
21/09/2012 15,000 0.00 ■■ 0.00 14,700 15,000 14,700 2,100 31,500,000
20/09/2012 15,000 -0.30 ▼ -1.96 15,100 15,100 15,000 8,650 129,750,000
19/09/2012 15,300 0.30 ▲ 2.00 15,000 15,300 15,000 7,460 114,138,000
18/09/2012 15,000 -0.40 ▼ -2.60 15,000 15,000 15,000 3,860 57,900,000
17/09/2012 15,400 -0.10 ▼ -0.65 15,500 15,500 15,000 14,000 215,600,000
14/09/2012 15,500 0.40 ▲ 2.65 15,100 15,500 15,100 810 12,555,000
13/09/2012 15,100 0.70 ▲ 4.86 15,100 15,100 15,000 5,980 90,298,000
12/09/2012 14,400 -0.40 ▼ -2.70 15,200 15,200 14,400 310 4,464,000
11/09/2012 14,800 -0.40 ▼ -2.63 15,100 15,100 14,800 1,640 24,272,000
10/09/2012 15,200 -0.80 ▼ -5.00 15,200 15,200 15,200 4,840 73,568,000
07/09/2012 16,000 0.10 ▲ 0.63 16,000 16,000 16,000 3,010 48,160,000
06/09/2012 15,900 -0.10 ▼ -0.62 15,200 15,900 15,200 10,710 170,289,000
05/09/2012 16,000 0.00 ■■ 0.00 15,500 16,000 15,300 6,810 108,960,000
04/09/2012 16,000 0.00 ■■ 0.00 15,200 16,000 15,200 1,200 19,200,000
31/08/2012 16,000 -0.50 ▼ -3.03 16,400 16,400 16,000 1,050 16,800,000
30/08/2012 16,500 0.50 ▲ 3.12 16,500 16,500 16,500 10 165,000
29/08/2012 16,000 0.70 ▲ 4.58 16,000 16,000 16,000 10,990 175,840,000
28/08/2012 15,300 0.40 ▲ 2.68 14,900 15,300 14,900 1,850 28,305,000
27/08/2012 14,900 -0.60 ▼ -3.87 15,900 15,900 14,900 45,450 677,205,000
24/08/2012 15,500 0.70 ▲ 4.73 15,000 15,500 15,000 25,660 397,730,000
23/08/2012 14,800 -0.70 ▼ -4.52 15,500 15,500 14,800 28,490 421,652,000
22/08/2012 15,500 -0.10 ▼ -0.64 14,900 15,600 14,900 30,290 469,495,000
21/08/2012 15,600 -0.80 ▼ -4.88 16,200 16,400 15,600 30,210 471,276,000
20/08/2012 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 15,300 250,920,000
17/08/2012 16,400 0.00 ■■ 0.00 16,400 16,400 16,200 1,710 28,044,000
16/08/2012 16,400 0.20 ▲ 1.23 16,300 16,500 16,300 10,810 177,284,000
15/08/2012 16,200 -0.30 ▼ -1.82 16,200 16,600 16,200 6,510 105,462,000
14/08/2012 16,500 0.20 ▲ 1.23 16,500 16,500 16,500 10 165,000
13/08/2012 16,300 0.00 ■■ 0.00 16,100 16,300 16,100 1,090 17,767,000
10/08/2012 16,300 -0.10 ▼ -0.61 15,900 16,400 15,900 3,010 49,063,000
09/08/2012 16,400 0.30 ▲ 1.86 16,100 16,500 16,100 17,600 288,640,000
08/08/2012 16,100 0.10 ▲ 0.63 16,200 16,200 16,100 4,600 74,060,000
07/08/2012 16,000 0.00 ■■ 0.00 16,100 16,300 15,900 8,010 128,160,000
06/08/2012 16,000 -0.10 ▼ -0.62 16,000 16,100 16,000 1,600 25,600,000
03/08/2012 16,100 -0.10 ▼ -0.62 15,700 16,500 15,700 280 4,508,000
02/08/2012 16,200 -0.60 ▼ -3.57 16,300 16,700 16,200 7,020 113,724,000
01/08/2012 16,800 0.00 ■■ 0.00 16,200 16,800 16,000 4,320 72,576,000
31/07/2012 16,800 0.70 ▲ 4.35 16,800 16,800 16,800 20 336,000
30/07/2012 16,100 -0.60 ▼ -3.59 16,700 16,700 16,100 17,030 274,183,000
27/07/2012 16,700 0.20 ▲ 1.21 16,700 16,700 16,400 11,920 199,064,000
26/07/2012 16,500 -0.20 ▼ -1.20 17,300 17,300 16,500 27,340 451,110,000
25/07/2012 16,700 -0.50 ▼ -2.91 17,200 17,200 16,700 24,450 408,315,000
24/07/2012 17,200 0.20 ▲ 1.18 17,200 17,200 17,200 30 516,000
23/07/2012 17,000 0.00 ■■ 0.00 16,300 17,000 16,300 6,030 102,510,000
20/07/2012 17,000 0.50 ▲ 3.03 17,100 17,100 16,100 7,140 121,380,000
19/07/2012 16,500 0.50 ▲ 3.12 16,100 16,500 15,500 7,350 121,275,000
18/07/2012 16,000 0.20 ▲ 1.27 16,000 16,200 15,900 7,680 122,880,000
17/07/2012 15,800 0.40 ▲ 2.60 15,300 15,800 15,300 1,510 23,858,000
16/07/2012 15,400 -0.30 ▼ -1.91 16,300 16,300 15,400 8,120 125,048,000
13/07/2012 15,700 0.50 ▲ 3.29 15,200 15,700 15,200 5,490 86,193,000
12/07/2012 15,200 -0.10 ▼ -0.65 15,200 15,200 15,200 1,000 15,200,000
11/07/2012 15,300 -0.10 ▼ -0.65 14,900 15,300 14,800 8,470 129,591,000
10/07/2012 15,400 0.40 ▲ 2.67 14,600 15,400 14,600 710 10,934,000
09/07/2012 15,000 -0.50 ▼ -3.23 15,100 15,100 14,900 8,760 131,400,000
06/07/2012 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 13,030 201,965,000
05/07/2012 15,500 0.40 ▲ 2.65 15,700 15,700 15,000 8,080 125,240,000
04/07/2012 15,100 -0.10 ▼ -0.66 15,200 15,200 15,000 2,930 44,243,000
03/07/2012 15,200 -0.70 ▼ -4.40 15,500 15,500 15,200 17,100 259,920,000
02/07/2012 15,900 -0.20 ▼ -1.24 15,400 15,900 15,400 7,050 112,095,000
29/06/2012 16,100 0.30 ▲ 1.90 16,100 16,100 16,100 820 13,202,000
28/06/2012 15,800 0.40 ▲ 2.60 15,500 15,800 15,100 9,620 151,996,000
27/06/2012 15,400 -0.30 ▼ -1.91 15,400 15,400 15,400 1,900 29,260,000
26/06/2012 15,700 -0.10 ▼ -0.63 15,500 15,700 15,500 1,380 21,666,000
25/06/2012 15,800 -0.40 ▼ -2.47 16,000 16,000 15,800 1,550 24,490,000
22/06/2012 16,200 0.50 ▲ 3.18 15,700 16,200 15,700 6,190 100,278,000
21/06/2012 17,200 -0.10 ▼ -0.58 17,500 17,500 17,200 17,180 295,496,000
20/06/2012 17,300 0.20 ▲ 1.17 17,000 17,400 17,000 14,450 249,985,000
19/06/2012 17,100 -0.40 ▼ -2.29 17,500 17,500 17,100 11,990 205,029,000
18/06/2012 17,500 0.00 ■■ 0.00 17,100 17,500 17,000 1,220 21,350,000
15/06/2012 17,500 0.20 ▲ 1.16 17,300 17,500 17,000 8,310 145,425,000
14/06/2012 17,300 -0.50 ▼ -2.81 17,500 17,500 17,300 12,350 213,655,000
13/06/2012 17,800 -0.20 ▼ -1.11 18,200 18,200 17,800 10,200 181,560,000
12/06/2012 18,000 0.10 ▲ 0.56 17,500 18,000 17,500 5,620 101,160,000
11/06/2012 17,900 0.80 ▲ 4.68 16,800 17,900 16,300 22,040 394,516,000
08/06/2012 17,100 0.00 ■■ 0.00 17,200 17,600 17,000 15,890 271,719,000
07/06/2012 17,100 0.70 ▲ 4.27 16,900 17,200 16,000 7,120 121,752,000
06/06/2012 16,400 0.70 ▲ 4.46 15,700 16,400 15,700 9,690 158,916,000
05/06/2012 15,700 -0.80 ▼ -4.85 16,200 16,900 15,700 53,470 839,479,000
04/06/2012 16,500 -0.40 ▼ -2.37 16,500 16,500 16,100 14,150 233,475,000
01/06/2012 16,900 -0.80 ▼ -4.52 17,600 17,600 16,900 27,020 456,638,000
31/05/2012 17,700 -0.20 ▼ -1.12 17,500 17,700 17,100 4,840 85,668,000
30/05/2012 17,900 0.10 ▲ 0.56 17,500 17,900 17,200 10,010 179,179,000
29/05/2012 17,800 0.00 ■■ 0.00 17,800 17,800 17,400 4,080 72,624,000
28/05/2012 17,800 -0.30 ▼ -1.66 18,100 18,100 17,600 9,370 166,786,000
25/05/2012 18,100 0.80 ▲ 4.62 17,300 18,100 17,300 17,220 311,682,000
24/05/2012 17,300 -0.70 ▼ -3.89 17,900 17,900 17,300 2,960 51,208,000
23/05/2012 18,000 -0.40 ▼ -2.17 17,700 18,700 17,700 12,180 219,240,000
22/05/2012 18,400 -0.80 ▼ -4.17 19,800 19,800 18,400 22,620 416,208,000
21/05/2012 19,200 0.90 ▲ 4.92 18,200 19,200 18,200 15,990 307,008,000
18/05/2012 18,300 0.60 ▲ 3.39 17,700 18,300 17,200 26,260 480,558,000
17/05/2012 17,700 -0.90 ▼ -4.84 18,800 18,800 17,700 5,510 97,527,000
16/05/2012 18,600 -0.10 ▼ -0.53 18,000 18,600 17,800 7,480 139,128,000
15/05/2012 18,700 0.00 ■■ 0.00 18,000 18,700 17,800 30,160 563,992,000
14/05/2012 18,700 -0.90 ▼ -4.59 19,500 19,500 18,700 26,830 501,721,000
11/05/2012 19,600 -0.20 ▼ -1.01 19,900 20,100 19,600 40,830 800,268,000
10/05/2012 19,800 -0.10 ▼ -0.50 19,800 19,900 19,400 11,290 223,542,000
09/05/2012 19,900 0.00 ■■ 0.00 19,900 20,000 19,400 53,850 1,071,615,000
08/05/2012 19,900 0.50 ▲ 2.58 19,000 19,900 19,000 98,300 1,956,170,000
07/05/2012 19,400 0.00 ■■ 0.00 19,700 19,900 19,000 55,610 1,078,834,000
04/05/2012 19,400 0.80 ▲ 4.30 18,600 19,400 18,400 24,820 481,508,000
03/05/2012 18,600 0.00 ■■ 0.00 18,100 18,600 18,000 28,240 525,264,000
02/05/2012 18,600 -0.90 ▼ -4.62 19,200 19,900 18,600 62,470 1,161,942,000
27/04/2012 19,500 0.00 ■■ 0.00 19,500 19,800 18,900 26,210 511,095,000
26/04/2012 19,500 -1.00 ▼ -4.88 20,000 21,000 19,500 33,090 645,255,000
25/04/2012 20,500 0.90 ▲ 4.59 19,900 20,500 19,600 62,590 1,283,095,000
24/04/2012 19,600 0.30 ▲ 1.55 19,300 19,800 19,100 50,720 994,112,000
23/04/2012 19,300 0.70 ▲ 3.76 18,600 19,500 18,600 78,800 1,520,840,000
20/04/2012 18,600 0.30 ▲ 1.64 18,800 18,800 17,900 30,170 561,162,000
19/04/2012 18,300 -0.50 ▼ -2.66 18,800 18,800 17,900 44,760 819,108,000
18/04/2012 18,800 -0.90 ▼ -4.57 18,800 20,000 18,800 70,810 1,331,228,000
17/04/2012 19,700 0.20 ▲ 1.03 19,700 20,000 19,300 27,440 540,568,000
16/04/2012 19,500 0.00 ■■ 0.00 19,900 20,200 19,200 56,900 1,109,550,000
13/04/2012 19,500 0.90 ▲ 4.84 18,000 19,500 18,000 123,950 2,417,025,000
12/04/2012 18,600 0.80 ▲ 4.49 18,600 18,600 18,500 70,260 1,306,836,000
11/04/2012 17,800 0.80 ▲ 4.71 17,800 17,800 17,800 63,130 1,123,714,000
10/04/2012 17,000 0.80 ▲ 4.94 17,000 17,000 16,800 98,400 1,672,800,000
09/04/2012 16,200 0.70 ▲ 4.52 15,600 16,200 15,600 99,590 1,613,358,000
06/04/2012 15,500 -0.30 ▼ -1.90 15,400 15,800 15,400 14,410 223,355,000
05/04/2012 15,800 0.60 ▲ 3.95 15,000 15,800 15,000 57,010 900,758,000
04/04/2012 15,200 -0.30 ▼ -1.94 15,100 15,200 15,100 3,670 55,784,000
03/04/2012 15,500 0.10 ▲ 0.65 15,900 15,900 15,000 15,090 233,895,000
30/03/2012 15,400 0.20 ▲ 1.32 15,000 15,400 14,900 1,200 18,480,000
29/03/2012 15,200 -0.50 ▼ -3.18 15,500 15,500 15,100 22,080 335,616,000
28/03/2012 15,700 0.50 ▲ 3.29 15,000 15,700 14,900 44,190 693,783,000
27/03/2012 15,200 -0.50 ▼ -3.18 15,700 15,700 15,200 13,110 199,272,000
26/03/2012 15,700 -0.10 ▼ -0.63 15,700 16,000 15,700 7,110 111,627,000
23/03/2012 15,800 0.00 ■■ 0.00 15,800 16,100 15,600 16,280 257,224,000
22/03/2012 15,800 0.10 ▲ 0.64 15,700 15,800 15,500 50,140 792,212,000
21/03/2012 15,700 0.30 ▲ 1.95 15,400 15,700 15,400 47,000 737,900,000
20/03/2012 15,400 -0.10 ▼ -0.65 15,200 15,400 15,200 15,290 235,466,000
19/03/2012 15,500 -0.10 ▼ -0.64 15,200 15,600 15,100 21,130 327,515,000
16/03/2012 15,600 -0.20 ▼ -1.27 15,600 16,300 15,600 3,520 54,912,000
15/03/2012 15,800 0.70 ▲ 4.64 15,100 15,800 15,000 35,060 553,948,000
14/03/2012 15,100 -0.10 ▼ -0.66 15,100 15,600 15,100 19,030 287,353,000
13/03/2012 15,200 0.70 ▲ 4.83 14,600 15,200 14,600 35,650 541,880,000
12/03/2012 14,500 -0.30 ▼ -2.03 14,500 14,500 14,300 59,860 867,970,000
09/03/2012 14,800 0.40 ▲ 2.78 14,200 14,800 14,200 25,740 380,952,000
08/03/2012 14,400 0.10 ▲ 0.70 14,300 14,400 14,300 37,640 542,016,000
07/03/2012 14,300 0.10 ▲ 0.70 14,200 14,300 14,000 52,720 753,896,000
06/03/2012 14,200 0.00 ■■ 0.00 14,900 14,900 14,000 48,000 681,600,000
05/03/2012 14,200 0.60 ▲ 4.41 13,600 14,200 13,600 31,680 449,856,000
02/03/2012 13,600 0.00 ■■ 0.00 13,600 14,000 13,600 53,210 723,656,000
01/03/2012 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 70,870 963,832,000
29/02/2012 13,600 -0.20 ▼ -1.45 14,200 14,200 13,500 45,030 612,408,000
28/02/2012 13,800 -0.40 ▼ -2.82 14,700 14,700 13,800 9,670 133,446,000
27/02/2012 14,200 0.30 ▲ 2.16 13,900 14,200 13,900 8,300 117,860,000
24/02/2012 13,900 0.00 ■■ 0.00 13,800 14,000 13,800 16,020 222,678,000
23/02/2012 13,900 -0.20 ▼ -1.42 14,500 14,500 13,700 5,610 77,979,000
22/02/2012 14,100 0.40 ▲ 2.92 13,400 14,100 13,400 5,970 84,177,000
21/02/2012 13,700 -0.20 ▼ -1.44 13,700 13,900 13,700 4,790 65,623,000
20/02/2012 13,900 0.60 ▲ 4.51 13,300 13,900 13,300 45,970 638,983,000
17/02/2012 13,300 0.20 ▲ 1.53 13,500 13,500 13,100 22,530 299,649,000
16/02/2012 13,100 -0.10 ▼ -0.76 13,300 13,500 13,100 27,710 363,001,000
15/02/2012 13,200 -0.30 ▼ -2.22 13,500 13,700 13,200 6,790 89,628,000
14/02/2012 13,500 0.10 ▲ 0.75 13,500 13,500 13,400 8,680 117,180,000
13/02/2012 13,400 0.40 ▲ 3.08 12,800 13,400 12,800 510 6,834,000
10/02/2012 13,000 -0.50 ▼ -3.70 13,000 13,400 13,000 12,740 165,620,000
09/02/2012 13,500 0.10 ▲ 0.75 13,400 13,700 13,400 9,880 133,380,000
08/02/2012 13,400 0.60 ▲ 4.69 13,400 13,400 13,200 27,270 365,418,000
07/02/2012 12,800 0.00 ■■ 0.00 12,900 13,300 12,800 75,200 962,560,000
06/02/2012 12,800 -0.40 ▼ -3.03 13,000 13,200 12,800 62,520 800,256,000
03/02/2012 13,200 -0.60 ▼ -4.35 13,700 13,700 13,200 38,130 503,316,000
02/02/2012 13,800 0.60 ▲ 4.55 13,200 13,800 13,200 35,720 492,936,000
01/02/2012 13,200 -0.20 ▼ -1.49 13,200 13,300 13,100 7,200 95,040,000
31/01/2012 13,400 -0.30 ▼ -2.19 14,100 14,100 13,400 210 2,814,000
30/01/2012 13,700 0.50 ▲ 3.79 13,500 13,700 13,100 8,710 119,327,000
20/01/2012 13,200 0.30 ▲ 2.33 12,900 13,500 12,900 39,940 527,208,000
19/01/2012 12,900 0.00 ■■ 0.00 13,000 13,300 12,900 3,630 46,827,000
18/01/2012 12,900 -0.20 ▼ -1.53 13,100 13,500 12,900 8,450 109,005,000
17/01/2012 13,100 0.00 ■■ 0.00 13,000 13,100 12,800 23,400 306,540,000
16/01/2012 13,100 0.10 ▲ 0.77 13,100 13,100 13,100 330 4,323,000
13/01/2012 13,000 0.60 ▲ 4.84 12,600 13,000 12,500 54,570 709,410,000
12/01/2012 12,400 0.10 ▲ 0.81 12,200 12,600 12,200 23,300 288,920,000
11/01/2012 12,300 -0.10 ▼ -0.81 12,500 12,500 12,300 5,590 68,757,000
10/01/2012 12,400 -0.10 ▼ -0.80 12,800 12,800 12,400 1,420 17,608,000
09/01/2012 12,500 -0.10 ▼ -0.79 12,400 12,900 12,400 4,940 61,750,000
06/01/2012 12,600 0.00 ■■ 0.00 12,200 12,900 12,200 12,980 163,548,000
05/01/2012 12,600 -0.20 ▼ -1.56 13,000 13,000 12,600 15,540 195,804,000
04/01/2012 12,800 0.20 ▲ 1.59 13,000 13,000 12,600 9,280 118,784,000
03/01/2012 12,600 0.60 ▲ 5.00 12,000 12,600 12,000 38,630 486,738,000
30/12/2011 12,000 0.00 ■■ 0.00 12,000 12,100 12,000 7,290 87,480,000
29/12/2011 12,000 0.00 ■■ 0.00 12,000 12,200 11,700 11,340 136,080,000
28/12/2011 12,000 0.40 ▲ 3.45 11,500 12,000 11,500 12,490 149,880,000
27/12/2011 11,600 -0.10 ▼ -0.85 11,600 11,900 11,600 3,780 43,848,000
26/12/2011 11,700 -0.40 ▼ -3.31 12,100 12,100 11,700 1,100 12,870,000
23/12/2011 12,100 0.20 ▲ 1.68 12,000 12,200 12,000 34,950 422,895,000
22/12/2011 11,900 -0.10 ▼ -0.83 12,000 12,100 11,900 21,610 257,159,000
21/12/2011 12,000 -0.10 ▼ -0.83 12,500 12,500 12,000 5,220 62,640,000
20/12/2011 12,100 -0.20 ▼ -1.63 12,200 12,200 12,100 4,880 59,048,000
19/12/2011 12,300 0.20 ▲ 1.65 12,400 12,400 12,200 21,310 262,113,000
16/12/2011 12,100 0.20 ▲ 1.68 11,900 12,200 11,900 28,380 343,398,000
15/12/2011 11,900 0.20 ▲ 1.71 12,200 12,200 11,600 27,480 327,012,000
14/12/2011 11,700 -0.30 ▼ -2.50 12,000 12,200 11,700 33,700 394,290,000
13/12/2011 12,000 0.00 ■■ 0.00 11,800 12,200 11,800 28,650 343,800,000
12/12/2011 12,000 0.10 ▲ 0.84 11,900 12,300 11,900 6,950 83,400,000
09/12/2011 11,900 -0.10 ▼ -0.83 11,700 12,000 11,700 7,150 85,085,000
08/12/2011 12,000 -0.20 ▼ -1.64 12,200 12,200 12,000 5,100 61,200,000
07/12/2011 12,200 0.10 ▲ 0.83 12,000 12,200 11,900 13,660 166,652,000
06/12/2011 12,100 -0.30 ▼ -2.42 12,100 12,100 12,100 2,000 24,200,000
05/12/2011 12,400 0.40 ▲ 3.33 12,000 12,600 12,000 5,970 74,028,000
02/12/2011 12,000 0.00 ■■ 0.00 12,100 12,100 12,000 120 1,440,000
01/12/2011 12,000 0.20 ▲ 1.69 11,700 12,000 11,600 6,540 78,480,000
30/11/2011 11,800 -0.50 ▼ -4.07 11,800 11,800 11,800 1,700 20,060,000
29/11/2011 12,300 0.20 ▲ 1.65 12,100 12,300 12,100 4,410 54,243,000
28/11/2011 12,100 0.30 ▲ 2.54 12,300 12,300 12,100 25,250 305,525,000
25/11/2011 11,800 0.00 ■■ 0.00 11,900 12,200 11,800 12,670 149,506,000
24/11/2011 11,800 0.20 ▲ 1.72 11,800 12,000 11,600 18,620 219,716,000
23/11/2011 11,600 -0.20 ▼ -1.69 11,800 12,000 11,600 10,810 125,396,000
22/11/2011 11,800 0.30 ▲ 2.61 11,400 11,800 11,300 10,920 128,856,000
21/11/2011 11,500 -0.20 ▼ -1.71 11,600 11,600 11,300 6,600 75,900,000
18/11/2011 11,700 0.20 ▲ 1.74 11,500 11,700 11,500 19,940 233,298,000
17/11/2011 11,500 0.00 ■■ 0.00 11,500 11,600 11,500 12,070 138,805,000
16/11/2011 11,500 0.30 ▲ 2.68 11,500 11,700 11,500 17,550 201,825,000
15/11/2011 11,200 -0.10 ▼ -0.88 11,400 11,400 11,200 8,610 96,432,000
14/11/2011 11,300 -0.30 ▼ -2.59 11,600 11,600 11,300 40,520 457,876,000
11/11/2011 11,600 -0.20 ▼ -1.69 12,300 12,300 11,600 32,660 378,856,000
10/11/2011 11,800 -0.10 ▼ -0.84 11,800 11,800 11,700 8,490 100,182,000
09/11/2011 11,900 -0.30 ▼ -2.46 12,000 12,000 11,900 15,060 179,214,000
08/11/2011 12,200 0.20 ▲ 1.67 12,000 12,200 11,900 21,370 260,714,000
07/11/2011 12,000 0.00 ■■ 0.00 12,000 12,000 11,800 18,180 218,160,000
04/11/2011 12,000 0.00 ■■ 0.00 12,000 12,200 12,000 16,880 202,560,000
03/11/2011 12,000 0.00 ■■ 0.00 12,200 12,200 12,000 5,670 68,040,000
02/11/2011 12,000 -0.40 ▼ -3.23 12,400 12,400 12,000 34,380 412,560,000
01/11/2011 12,400 -0.20 ▼ -1.59 12,400 12,600 12,400 19,000 235,600,000
31/10/2011 12,600 -0.20 ▼ -1.56 12,800 12,900 12,500 10,800 136,080,000
28/10/2011 12,800 0.50 ▲ 4.07 12,200 12,800 12,200 43,470 556,416,000
27/10/2011 12,300 0.20 ▲ 1.65 12,000 12,300 12,000 21,560 265,188,000
26/10/2011 12,100 0.00 ■■ 0.00 12,000 12,200 12,000 11,220 135,762,000
25/10/2011 12,100 0.10 ▲ 0.83 12,000 12,300 12,000 1,960 23,716,000
24/10/2011 12,000 0.00 ■■ 0.00 12,300 12,300 12,000 15,330 183,960,000
21/10/2011 12,000 0.10 ▲ 0.84 12,100 12,400 12,000 11,680 140,160,000
20/10/2011 11,900 -0.20 ▼ -1.65 12,200 12,200 11,900 3,010 35,819,000
19/10/2011 12,100 0.40 ▲ 3.42 11,800 12,100 11,800 12,020 145,442,000
18/10/2011 11,700 -0.30 ▼ -2.50 12,000 12,000 11,700 8,720 102,024,000
17/10/2011 12,000 -0.10 ▼ -0.83 12,100 12,100 12,000 22,030 264,360,000
14/10/2011 12,100 0.10 ▲ 0.83 12,300 12,400 12,100 6,000 72,600,000
13/10/2011 12,000 0.00 ■■ 0.00 12,000 12,200 12,000 14,730 176,760,000
12/10/2011 12,000 -0.20 ▼ -1.64 12,100 12,200 11,900 24,810 297,720,000
11/10/2011 12,200 -0.20 ▼ -1.61 12,100 12,600 12,000 24,240 295,728,000
10/10/2011 12,400 -0.10 ▼ -0.80 12,500 12,500 12,400 3,160 39,184,000
07/10/2011 12,500 0.10 ▲ 0.81 12,400 12,500 12,300 15,300 191,250,000
06/10/2011 12,400 0.40 ▲ 3.33 12,200 12,500 12,200 11,700 145,080,000
05/10/2011 12,000 0.00 ■■ 0.00 12,100 12,100 12,000 11,660 139,920,000
04/10/2011 12,000 -0.10 ▼ -0.83 12,100 12,100 11,900 36,130 433,560,000
03/10/2011 12,100 -0.30 ▼ -2.42 12,700 12,700 12,000 23,590 285,439,000
30/09/2011 12,400 -0.10 ▼ -0.80 12,500 12,500 12,400 25,460 315,704,000
29/09/2011 12,500 -0.30 ▼ -2.34 12,500 12,600 12,500 10,370 129,625,000
28/09/2011 12,800 0.00 ■■ 0.00 12,800 12,900 12,600 20,010 256,128,000
27/09/2011 12,800 0.10 ▲ 0.79 12,800 12,800 12,500 66,630 852,864,000
26/09/2011 12,700 -0.10 ▼ -0.78 12,700 12,800 12,500 16,670 211,709,000
23/09/2011 12,800 -0.30 ▼ -2.29 12,700 12,800 12,600 56,240 719,872,000
22/09/2011 13,100 0.40 ▲ 3.15 12,600 13,100 12,600 40,350 528,585,000
21/09/2011 12,700 0.00 ■■ 0.00 13,000 13,000 12,600 19,130 242,951,000
20/09/2011 12,700 -0.40 ▼ -3.05 12,700 13,300 12,700 40,610 515,747,000
19/09/2011 13,100 0.60 ▲ 4.80 12,000 13,100 12,000 11,690 153,139,000
16/09/2011 12,500 -0.60 ▼ -4.58 12,500 13,100 12,500 54,200 677,500,000
15/09/2011 13,100 0.00 ■■ 0.00 13,100 13,100 12,600 38,180 500,158,000
14/09/2011 13,100 -0.50 ▼ -3.68 13,300 13,700 13,100 56,670 742,377,000
13/09/2011 13,600 0.40 ▲ 3.03 13,300 13,800 13,000 55,730 757,928,000
12/09/2011 13,200 0.20 ▲ 1.54 13,200 13,500 12,900 16,790 221,628,000
09/09/2011 13,000 -0.30 ▼ -2.26 13,000 13,200 12,900 14,950 194,350,000
08/09/2011 13,300 0.40 ▲ 3.10 13,300 13,500 13,000 69,650 926,345,000
07/09/2011 12,900 0.60 ▲ 4.88 12,600 12,900 12,600 60,410 779,289,000
06/09/2011 12,300 -0.50 ▼ -3.91 12,600 12,600 12,200 38,630 475,149,000
05/09/2011 12,800 -0.20 ▼ -1.54 13,000 13,000 12,600 33,990 435,072,000
01/09/2011 13,000 0.30 ▲ 2.36 12,500 13,200 12,500 47,740 620,620,000
31/08/2011 12,700 0.00 ■■ 0.00 12,500 13,000 12,500 51,480 653,796,000
30/08/2011 12,700 0.20 ▲ 1.60 13,000 13,100 12,500 64,230 815,721,000
29/08/2011 12,500 0.50 ▲ 4.17 11,900 12,500 11,900 16,200 202,500,000
26/08/2011 12,000 0.40 ▲ 3.45 11,700 12,000 11,600 55,200 662,400,000
25/08/2011 11,600 0.10 ▲ 0.87 11,700 11,700 11,600 18,150 210,540,000
24/08/2011 11,500 -0.30 ▼ -2.54 11,800 11,800 11,500 23,600 271,400,000
23/08/2011 11,800 0.00 ■■ 0.00 12,000 12,000 11,700 26,700 315,060,000
22/08/2011 11,800 0.40 ▲ 3.51 11,700 11,900 11,700 38,510 454,418,000
19/08/2011 11,400 -0.20 ▼ -1.72 11,500 11,600 11,400 18,170 207,138,000
18/08/2011 11,600 -0.10 ▼ -0.85 11,800 11,800 11,600 26,560 308,096,000
17/08/2011 11,700 0.30 ▲ 2.63 11,500 11,700 11,300 34,640 405,288,000
16/08/2011 11,400 -0.10 ▼ -0.87 11,500 11,500 11,400 13,520 154,128,000
15/08/2011 11,500 0.30 ▲ 2.68 11,200 11,500 11,200 13,360 153,640,000
12/08/2011 11,200 -0.10 ▼ -0.88 11,200 11,300 11,200 16,410 183,792,000
11/08/2011 11,300 -0.50 ▼ -4.24 11,500 11,500 11,300 31,960 361,148,000
10/08/2011 11,800 0.40 ▲ 3.51 11,900 11,900 11,300 6,740 79,532,000
09/08/2011 11,400 -0.40 ▼ -3.39 11,400 11,500 11,400 33,430 381,102,000
08/08/2011 11,800 0.10 ▲ 0.85 12,000 12,000 11,600 15,710 185,378,000
05/08/2011 11,700 -0.30 ▼ -2.50 11,600 11,700 11,600 7,660 89,622,000
04/08/2011 12,000 0.40 ▲ 3.45 11,500 12,100 11,500 25,260 303,120,000
03/08/2011 11,600 0.10 ▲ 0.87 11,900 11,900 11,200 15,240 176,784,000
02/08/2011 11,500 -0.20 ▼ -1.71 11,700 11,700 11,400 12,530 144,095,000
01/08/2011 11,700 0.00 ■■ 0.00 11,900 11,900 11,500 6,000 70,200,000
29/07/2011 11,700 -0.20 ▼ -1.68 11,600 11,700 11,600 15,940 186,498,000
28/07/2011 11,900 0.10 ▲ 0.85 12,100 12,100 11,600 1,530 18,207,000
27/07/2011 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 630 7,434,000
26/07/2011 11,800 0.20 ▲ 1.72 11,500 11,800 11,200 42,690 503,742,000
25/07/2011 11,600 -0.50 ▼ -4.13 12,100 12,100 11,600 8,160 94,656,000
22/07/2011 12,100 0.20 ▲ 1.68 11,800 12,100 11,800 1,240 15,004,000
21/07/2011 11,900 0.00 ■■ 0.00 11,900 12,000 11,900 3,400 40,460,000
20/07/2011 11,900 0.20 ▲ 1.71 12,000 12,000 11,900 3,000 35,700,000
19/07/2011 11,700 -0.10 ▼ -0.85 11,900 12,200 11,700 54,990 643,383,000
18/07/2011 11,800 -0.10 ▼ -0.84 12,000 12,000 11,700 1,430 16,874,000
15/07/2011 11,900 0.00 ■■ 0.00 12,000 12,000 11,800 2,120 25,228,000
14/07/2011 11,900 -0.10 ▼ -0.83 12,000 12,000 11,900 1,770 21,063,000
13/07/2011 12,000 0.00 ■■ 0.00 11,700 12,000 11,500 59,740 716,880,000
12/07/2011 12,000 -0.20 ▼ -1.64 12,000 12,300 11,900 15,060 180,720,000
11/07/2011 12,200 -0.20 ▼ -1.61 12,300 12,600 12,100 12,870 157,014,000
08/07/2011 12,400 -0.20 ▼ -1.59 12,600 12,600 12,400 3,160 39,184,000
07/07/2011 12,600 0.20 ▲ 1.61 12,400 12,700 12,400 13,110 165,186,000
06/07/2011 12,400 -0.20 ▼ -1.59 12,700 12,700 12,400 5,200 64,480,000
05/07/2011 12,600 0.30 ▲ 2.44 12,700 12,700 12,400 13,400 168,840,000
04/07/2011 12,300 0.00 ■■ 0.00 12,500 12,500 12,200 4,420 54,366,000
01/07/2011 12,300 -0.20 ▼ -1.60 12,500 13,000 12,300 37,040 455,592,000
30/06/2011 12,500 0.00 ■■ 0.00 12,500 12,500 12,300 4,340 54,250,000
29/06/2011 12,500 -0.40 ▼ -3.10 12,700 12,700 12,500 5,680 71,000,000
28/06/2011 12,900 0.20 ▲ 1.57 12,600 12,900 12,200 21,960 283,284,000
27/06/2011 12,700 -0.20 ▼ -1.55 12,800 12,900 12,700 6,980 88,646,000
24/06/2011 12,900 0.40 ▲ 3.20 12,700 13,000 12,100 36,980 477,042,000
23/06/2011 12,500 -0.50 ▼ -3.85 12,900 12,900 12,500 16,380 204,750,000
22/06/2011 13,000 0.40 ▲ 3.17 13,100 13,100 12,700 14,850 193,050,000
21/06/2011 12,600 0.10 ▲ 0.80 13,000 13,000 12,100 6,780 85,428,000
20/06/2011 12,500 -0.60 ▼ -4.58 12,800 12,800 12,500 22,800 285,000,000
17/06/2011 13,100 -0.60 ▼ -4.38 13,500 13,500 13,100 50,180 657,358,000
16/06/2011 13,700 0.00 ■■ 0.00 13,900 14,000 13,300 18,030 247,011,000
15/06/2011 13,700 -0.70 ▼ -4.86 13,800 13,800 13,700 67,770 928,449,000
14/06/2011 14,400 -0.20 ▼ -1.37 14,100 14,800 14,000 31,890 459,216,000
13/06/2011 14,600 0.30 ▲ 2.10 14,400 14,800 14,000 31,750 463,550,000
10/06/2011 14,300 0.60 ▲ 4.38 14,200 14,300 13,900 74,070 1,059,201,000
09/06/2011 13,700 0.20 ▲ 1.48 13,400 13,700 13,200 24,690 338,253,000
08/06/2011 13,500 0.10 ▲ 0.75 13,500 13,500 13,100 27,170 366,795,000
07/06/2011 13,400 0.60 ▲ 4.69 12,500 13,400 12,300 65,010 871,134,000
06/06/2011 12,800 0.20 ▲ 1.59 12,600 12,800 12,300 29,110 372,608,000
03/06/2011 12,600 -0.30 ▼ -2.33 13,500 13,500 12,600 44,900 565,740,000
02/06/2011 12,900 0.60 ▲ 4.88 12,900 12,900 12,700 38,540 497,166,000
01/06/2011 12,300 0.50 ▲ 4.24 11,800 12,300 11,800 44,370 545,751,000
31/05/2011 11,800 0.20 ▲ 1.72 11,700 11,900 11,400 43,760 516,368,000
30/05/2011 11,600 0.10 ▲ 0.87 11,800 12,000 11,600 72,820 844,712,000
27/05/2011 11,500 0.50 ▲ 4.55 11,500 11,500 11,500 18,390 211,485,000
26/05/2011 11,000 0.50 ▲ 4.76 10,100 11,000 10,100 55,850 614,350,000
25/05/2011 10,500 -0.40 ▼ -3.67 11,100 11,100 10,400 68,700 721,350,000
24/05/2011 10,900 -0.50 ▼ -4.39 11,100 11,100 10,900 31,040 338,336,000
23/05/2011 11,400 -0.60 ▼ -5.00 11,500 11,600 11,400 53,630 611,382,000
20/05/2011 12,000 0.00 ■■ 0.00 12,000 12,100 11,800 37,960 455,520,000
19/05/2011 12,000 -0.50 ▼ -4.00 12,100 12,400 12,000 11,770 141,240,000
18/05/2011 12,500 0.00 ■■ 0.00 12,400 12,500 12,100 26,200 327,500,000
17/05/2011 12,500 -0.10 ▼ -0.79 12,600 12,900 12,500 39,120 489,000,000
16/05/2011 12,600 -0.40 ▼ -3.08 12,600 13,200 12,600 8,730 109,998,000
13/05/2011 13,000 -0.40 ▼ -2.99 13,300 13,300 13,000 15,280 198,640,000
12/05/2011 13,400 0.00 ■■ 0.00 13,100 13,700 13,100 21,070 282,338,000
11/05/2011 14,900 -0.40 ▼ -2.61 15,300 15,300 14,800 16,390 244,211,000
10/05/2011 15,300 -0.20 ▼ -1.29 15,500 15,500 14,800 47,190 722,007,000
09/05/2011 15,500 0.60 ▲ 4.03 15,100 15,500 15,000 31,620 490,110,000
06/05/2011 14,900 0.30 ▲ 2.05 14,600 14,900 14,500 28,930 431,057,000
05/05/2011 14,600 0.20 ▲ 1.39 14,600 14,800 14,500 76,610 1,118,506,000
04/05/2011 14,400 -0.10 ▼ -0.69 14,900 14,900 14,400 28,770 414,288,000
29/04/2011 14,500 0.60 ▲ 4.32 14,200 14,500 14,000 74,270 1,076,915,000
28/04/2011 13,900 0.00 ■■ 0.00 13,900 14,000 13,800 16,360 227,404,000
27/04/2011 13,900 0.00 ■■ 0.00 14,000 14,000 13,800 6,990 97,161,000
26/04/2011 13,900 -0.40 ▼ -2.80 14,000 14,000 13,700 4,910 68,249,000
25/04/2011 14,300 0.40 ▲ 2.88 14,100 14,300 13,300 62,550 894,465,000
22/04/2011 13,900 -0.50 ▼ -3.47 14,700 14,700 13,700 36,750 510,825,000
21/04/2011 14,400 -0.60 ▼ -4.00 15,000 15,000 14,400 15,680 225,792,000
20/04/2011 15,000 -0.20 ▼ -1.32 15,000 15,100 14,800 11,910 178,650,000
19/04/2011 15,200 0.20 ▲ 1.33 15,000 15,200 15,000 12,050 183,160,000
18/04/2011 15,000 -0.20 ▼ -1.32 15,500 15,700 15,000 4,546 68,190,000
15/04/2011 15,200 -0.50 ▼ -3.18 15,600 16,000 15,200 44,250 672,600,000
14/04/2011 15,700 0.40 ▲ 2.61 15,700 15,900 15,400 36,390 571,323,000
13/04/2011 15,300 -0.10 ▼ -0.65 16,000 16,000 15,100 20,120 307,836,000
08/04/2011 15,400 0.00 ■■ 0.00 15,300 15,900 15,300 14,140 217,756,000
07/04/2011 15,400 -0.40 ▼ -2.53 15,500 15,500 15,400 21,280 327,712,000
06/04/2011 15,800 0.40 ▲ 2.60 15,600 15,800 15,200 13,090 206,822,000
05/04/2011 15,400 -0.20 ▼ -1.28 15,300 15,400 15,100 17,300 266,420,000
04/04/2011 15,600 0.00 ■■ 0.00 15,400 15,600 15,000 17,720 276,432,000
01/04/2011 15,600 0.30 ▲ 1.96 15,900 15,900 15,300 12,190 190,164,000
31/03/2011 15,300 -0.20 ▼ -1.29 15,800 15,900 15,300 18,320 280,296,000
30/03/2011 15,500 -0.40 ▼ -2.52 15,300 15,600 15,300 20,090 311,395,000
29/03/2011 15,900 0.00 ■■ 0.00 16,000 16,000 15,300 46,140 733,626,000
28/03/2011 15,900 -0.10 ▼ -0.62 16,000 16,000 15,700 12,390 197,001,000
25/03/2011 16,000 -0.10 ▼ -0.62 16,100 16,100 15,700 7,570 121,120,000
24/03/2011 16,100 0.00 ■■ 0.00 16,400 16,500 16,000 14,760 237,636,000
23/03/2011 16,100 -0.20 ▼ -1.23 16,200 16,200 15,800 26,790 431,319,000
22/03/2011 16,300 -0.30 ▼ -1.81 16,400 16,500 16,000 23,110 376,693,000
21/03/2011 16,600 0.10 ▲ 0.61 16,900 16,900 16,100 5,560 92,296,000
18/03/2011 16,500 0.50 ▲ 3.12 16,200 16,700 15,800 22,030 363,495,000
17/03/2011 16,000 0.00 ■■ 0.00 16,000 16,200 15,400 36,390 582,240,000
16/03/2011 16,000 0.40 ▲ 2.56 15,500 16,100 15,400 38,540 616,640,000
15/03/2011 15,600 -0.20 ▼ -1.27 15,400 15,800 15,100 24,660 384,696,000
14/03/2011 15,800 -0.80 ▼ -4.82 16,700 16,700 15,800 44,390 701,362,000
11/03/2011 16,600 0.70 ▲ 4.40 16,000 16,600 16,000 58,350 968,610,000
10/03/2011 15,900 0.70 ▲ 4.61 15,200 15,900 15,200 52,780 839,202,000
09/03/2011 15,200 -0.60 ▼ -3.80 15,500 15,500 15,200 24,020 365,104,000
08/03/2011 15,800 0.10 ▲ 0.64 15,400 15,800 15,400 13,690 216,302,000
07/03/2011 15,700 0.40 ▲ 2.61 15,800 15,900 15,000 23,300 365,810,000
04/03/2011 15,300 -0.10 ▼ -0.65 15,700 15,700 15,200 7,440 113,832,000
03/03/2011 15,400 0.00 ■■ 0.00 15,000 15,900 14,900 20,680 318,472,000
02/03/2011 15,400 -0.70 ▼ -4.35 15,800 15,900 15,300 75,010 1,155,154,000
01/03/2011 16,100 -0.30 ▼ -1.83 15,900 16,500 15,800 11,930 192,073,000
28/02/2011 16,400 -0.10 ▼ -0.61 16,900 17,000 16,000 21,650 355,060,000
25/02/2011 16,500 0.60 ▲ 3.77 16,100 16,600 15,900 46,740 771,210,000
24/02/2011 15,900 -0.20 ▼ -1.24 16,100 16,100 15,400 33,040 525,336,000
23/02/2011 16,100 0.60 ▲ 3.87 15,900 16,200 15,200 67,320 1,083,852,000
22/02/2011 15,500 -0.80 ▼ -4.91 15,700 16,100 15,500 72,500 1,123,750,000
21/02/2011 16,300 -0.80 ▼ -4.68 16,500 16,500 16,300 54,740 892,262,000
18/02/2011 17,100 -0.60 ▼ -3.39 17,700 17,800 17,100 30,670 524,457,000
17/02/2011 17,700 -0.40 ▼ -2.21 18,000 18,000 17,700 18,010 318,777,000
16/02/2011 18,100 0.00 ■■ 0.00 18,500 18,500 18,000 15,780 285,618,000
15/02/2011 18,100 -0.20 ▼ -1.09 18,000 18,300 18,000 29,450 533,045,000
14/02/2011 18,300 -0.70 ▼ -3.68 19,000 19,000 18,300 41,830 765,489,000
11/02/2011 19,000 -0.10 ▼ -0.52 19,300 19,300 19,000 2,210 41,990,000
10/02/2011 19,100 -0.40 ▼ -2.05 19,500 19,500 19,100 3,010 57,491,000
09/02/2011 19,500 -0.10 ▼ -0.51 19,600 19,700 19,300 20,830 406,185,000
08/02/2011 19,600 0.60 ▲ 3.16 19,500 19,600 19,500 5,120 100,352,000
28/01/2011 19,000 -0.40 ▼ -2.06 19,500 19,500 19,000 9,110 173,090,000
27/01/2011 19,400 0.40 ▲ 2.11 19,500 19,500 19,200 20,800 403,520,000
26/01/2011 19,000 0.10 ▲ 0.53 19,000 19,400 18,900 6,160 117,040,000
25/01/2011 18,900 0.20 ▲ 1.07 19,000 19,000 18,500 7,470 141,183,000
24/01/2011 18,700 -0.30 ▼ -1.58 19,000 19,500 18,600 5,080 94,996,000
21/01/2011 19,000 0.00 ■■ 0.00 19,000 19,500 18,600 41,110 781,090,000
20/01/2011 19,000 -0.30 ▼ -1.55 18,800 19,500 18,700 16,840 319,960,000
19/01/2011 19,300 0.00 ■■ 0.00 19,700 19,700 19,000 15,970 308,221,000
18/01/2011 19,300 0.10 ▲ 0.52 19,400 19,800 19,200 26,800 517,240,000
17/01/2011 19,200 0.20 ▲ 1.05 19,000 19,500 19,000 27,450 527,040,000
14/01/2011 19,000 -0.30 ▼ -1.55 19,800 19,800 19,000 12,650 240,350,000
13/01/2011 19,300 0.30 ▲ 1.58 18,600 19,800 18,600 14,300 275,990,000
12/01/2011 19,000 0.60 ▲ 3.26 18,600 19,000 18,400 12,190 231,610,000
11/01/2011 18,400 -0.60 ▼ -3.16 18,500 18,900 18,300 35,170 647,128,000
10/01/2011 19,000 -0.80 ▼ -4.04 19,200 19,200 19,000 23,600 448,400,000
07/01/2011 19,800 0.00 ■■ 0.00 20,000 20,300 19,700 19,860 393,228,000
06/01/2011 19,800 0.00 ■■ 0.00 20,000 20,000 19,600 13,850 274,230,000
05/01/2011 19,800 -0.60 ▼ -2.94 20,400 20,400 19,800 32,700 647,460,000
04/01/2011 20,400 0.00 ■■ 0.00 21,000 21,000 20,400 54,180 1,105,272,000
31/12/2010 20,400 0.20 ▲ 0.99 20,100 20,800 20,100 30,630 624,852,000
30/12/2010 20,200 -0.30 ▼ -1.46 20,200 21,000 20,200 19,360 391,072,000
29/12/2010 20,500 -0.10 ▼ -0.49 21,400 21,400 20,500 38,310 785,355,000
28/12/2010 20,600 0.90 ▲ 4.57 19,600 20,600 19,600 45,640 940,184,000
27/12/2010 19,700 -0.60 ▼ -2.96 19,900 20,200 19,700 26,910 530,127,000
24/12/2010 20,300 -0.60 ▼ -2.87 20,200 20,800 20,000 40,680 825,804,000
23/12/2010 20,900 -0.10 ▼ -0.48 21,400 21,400 20,000 38,140 797,126,000
22/12/2010 21,000 -0.40 ▼ -1.87 21,500 21,600 20,600 58,690 1,232,490,000
21/12/2010 21,400 0.40 ▲ 1.90 20,600 21,400 20,200 25,000 535,000,000
20/12/2010 21,000 -0.50 ▼ -2.33 22,100 22,100 21,000 53,880 1,131,480,000
17/12/2010 21,500 1.00 ▲ 4.88 20,600 21,500 19,800 83,590 1,797,185,000
16/12/2010 20,500 -1.00 ▼ -4.65 20,700 21,000 20,500 136,800 2,804,400,000
15/12/2010 21,500 -0.90 ▼ -4.02 22,000 22,800 21,400 110,440 2,374,460,000
14/12/2010 22,400 -1.10 ▼ -4.68 23,000 23,500 22,400 208,530 4,671,072,000
13/12/2010 23,500 0.10 ▲ 0.43 24,500 24,500 23,500 308,880 7,258,680,000
10/12/2010 23,400 1.10 ▲ 4.93 23,000 23,400 22,500 271,350 6,349,590,000
09/12/2010 22,300 1.00 ▲ 4.69 20,500 22,300 20,300 174,860 3,899,378,000
08/12/2010 21,300 -1.10 ▼ -4.91 22,000 22,700 21,300 177,700 3,785,010,000
07/12/2010 22,400 0.70 ▲ 3.23 22,300 22,700 21,700 538,450 12,061,280,000
06/12/2010 21,700 1.00 ▲ 4.83 21,700 21,700 21,600 91,050 1,975,785,000
03/12/2010 20,700 0.90 ▲ 4.55 20,700 20,700 20,700 20,380 421,866,000
02/12/2010 19,800 0.90 ▲ 4.76 19,800 19,800 19,700 195,470 3,870,306,000
01/12/2010 18,900 0.90 ▲ 5.00 18,000 18,900 17,600 207,640 3,924,396,000
30/11/2010 18,000 0.80 ▲ 4.65 17,300 18,000 17,300 132,800 2,390,400,000
29/11/2010 17,200 -0.10 ▼ -0.58 17,300 17,300 16,700 61,170 1,052,124,000
26/11/2010 17,300 0.00 ■■ 0.00 17,500 17,600 16,900 37,070 641,311,000
25/11/2010 17,300 0.70 ▲ 4.22 16,900 17,400 16,900 91,980 1,591,254,000
24/11/2010 16,600 0.60 ▲ 3.75 16,000 16,800 15,800 79,060 1,312,396,000
23/11/2010 16,000 0.30 ▲ 1.91 15,700 16,100 15,700 44,320 709,120,000
22/11/2010 15,700 -0.30 ▼ -1.88 15,500 16,000 15,500 23,020 361,414,000
19/11/2010 16,000 0.50 ▲ 3.23 15,700 16,200 15,500 78,250 1,252,000,000
18/11/2010 15,500 0.70 ▲ 4.73 14,800 15,500 14,800 47,760 740,280,000
17/11/2010 14,800 -0.70 ▼ -4.52 15,500 15,900 14,800 96,770 1,432,196,000
16/11/2010 15,500 -0.10 ▼ -0.64 15,600 15,600 14,900 76,010 1,178,155,000
15/11/2010 15,600 -0.70 ▼ -4.29 16,300 16,400 15,600 93,010 1,450,956,000
12/11/2010 16,300 -0.80 ▼ -4.68 17,000 17,000 16,300 44,930 732,359,000
11/11/2010 17,100 -0.70 ▼ -3.93 17,800 17,800 17,100 60,970 1,042,587,000
10/11/2010 17,800 -0.10 ▼ -0.56 17,800 18,200 17,800 23,710 422,038,000
09/11/2010 17,900 -0.30 ▼ -1.65 18,000 18,000 17,700 24,050 430,495,000
08/11/2010 18,200 -0.60 ▼ -3.19 18,300 18,500 18,200 29,990 545,818,000
05/11/2010 18,800 0.80 ▲ 4.44 18,500 18,900 18,000 29,290 550,652,000
04/11/2010 18,000 0.10 ▲ 0.56 17,900 18,000 17,800 13,670 246,060,000
03/11/2010 17,900 -0.50 ▼ -2.72 18,500 18,500 17,900 22,400 400,960,000
02/11/2010 18,400 -0.30 ▼ -1.60 18,800 18,800 18,400 14,490 266,616,000
01/11/2010 18,700 -0.10 ▼ -0.53 19,500 19,500 18,600 12,440 232,628,000
29/10/2010 18,800 0.10 ▲ 0.53 18,800 19,100 18,800 7,850 147,580,000
28/10/2010 18,700 -0.10 ▼ -0.53 19,300 19,300 18,700 12,680 237,116,000
27/10/2010 18,800 -0.50 ▼ -2.59 19,500 19,500 18,800 16,970 319,036,000
26/10/2010 19,300 0.80 ▲ 4.32 18,500 19,400 18,500 27,200 524,960,000
25/10/2010 18,500 0.20 ▲ 1.09 18,000 19,000 18,000 25,900 479,150,000
22/10/2010 18,300 -0.70 ▼ -3.68 19,000 19,000 18,300 20,370 372,771,000
21/10/2010 19,000 -0.10 ▼ -0.52 19,900 19,900 19,000 20,220 384,180,000
20/10/2010 19,100 -1.00 ▼ -4.98 20,100 20,100 19,100 32,000 611,200,000
19/10/2010 20,100 -0.60 ▼ -2.90 20,300 21,000 20,000 31,030 623,703,000
18/10/2010 20,700 -0.70 ▼ -3.27 21,300 21,300 20,700 35,910 743,337,000
15/10/2010 21,400 -0.10 ▼ -0.47 21,400 21,400 21,000 13,300 284,620,000
14/10/2010 21,500 0.10 ▲ 0.47 21,000 21,800 20,900 13,140 282,510,000
13/10/2010 21,400 0.10 ▲ 0.47 21,500 21,500 21,000 4,170 89,238,000
12/10/2010 21,300 -0.20 ▼ -0.93 21,000 21,800 20,900 31,490 670,737,000
11/10/2010 21,500 0.10 ▲ 0.47 21,200 21,500 21,000 13,590 292,185,000
08/10/2010 21,400 -0.10 ▼ -0.47 21,700 21,700 21,400 11,220 240,108,000
07/10/2010 21,500 -0.70 ▼ -3.15 22,200 22,300 21,500 21,270 457,305,000
06/10/2010 22,200 0.30 ▲ 1.37 22,400 22,400 21,900 27,560 611,832,000
05/10/2010 21,900 0.00 ■■ 0.00 21,000 21,900 21,000 39,080 855,852,000
04/10/2010 21,900 -1.10 ▼ -4.78 22,600 23,000 21,900 33,150 725,985,000
01/10/2010 23,000 0.00 ■■ 0.00 23,100 23,100 22,700 21,270 489,210,000
30/09/2010 23,000 0.20 ▲ 0.88 23,300 23,300 22,500 9,680 222,640,000
29/09/2010 22,800 -0.50 ▼ -2.15 23,700 23,700 22,800 12,880 293,664,000
28/09/2010 23,300 -0.20 ▼ -0.85 23,900 24,000 23,300 17,830 415,439,000
27/09/2010 23,500 0.50 ▲ 2.17 23,800 23,800 22,800 18,340 430,990,000
24/09/2010 23,000 -0.80 ▼ -3.36 23,900 23,900 23,000 18,980 436,540,000
23/09/2010 23,800 0.00 ■■ 0.00 23,800 24,000 23,300 27,370 651,406,000
22/09/2010 23,800 0.00 ■■ 0.00 23,000 24,200 23,000 18,580 442,204,000
21/09/2010 23,800 -0.60 ▼ -2.46 24,000 24,400 23,800 34,430 819,434,000
20/09/2010 24,400 -0.10 ▼ -0.41 24,500 24,800 24,100 54,270 1,324,188,000
17/09/2010 24,500 1.00 ▲ 4.26 23,700 24,500 23,600 75,230 1,843,135,000
16/09/2010 23,500 0.30 ▲ 1.29 23,800 23,800 23,000 10,120 237,820,000
15/09/2010 23,200 0.00 ■■ 0.00 23,400 24,000 22,600 30,310 703,192,000
14/09/2010 23,200 0.50 ▲ 2.20 23,800 23,800 22,800 24,970 579,304,000
13/09/2010 22,700 -1.10 ▼ -4.62 23,000 23,200 22,700 70,100 1,591,270,000
10/09/2010 23,800 -1.20 ▼ -4.80 24,600 25,000 23,800 78,800 1,875,440,000
09/09/2010 25,000 0.00 ■■ 0.00 25,700 25,800 25,000 64,020 1,600,500,000
08/09/2010 25,000 -0.20 ▼ -0.79 24,100 25,000 24,000 75,380 1,884,500,000
07/09/2010 25,200 1.00 ▲ 4.13 25,000 25,400 24,200 257,900 6,499,080,000
06/09/2010 24,200 1.10 ▲ 4.76 24,200 24,200 24,200 7,730 187,066,000
01/09/2010 23,100 1.10 ▲ 5.00 23,100 23,100 22,500 133,330 3,079,923,000
31/08/2010 22,000 0.80 ▲ 3.77 21,300 22,100 21,000 62,670 1,378,740,000
30/08/2010 21,200 1.00 ▲ 4.95 21,200 21,200 21,200 21,520 456,224,000
27/08/2010 20,200 -0.80 ▼ -3.81 21,100 21,100 20,100 29,390 593,678,000
26/08/2010 21,000 -0.20 ▼ -0.94 21,200 21,400 20,200 34,330 720,930,000
25/08/2010 21,200 -1.10 ▼ -4.93 22,000 22,000 21,200 51,100 1,083,320,000
24/08/2010 22,300 -1.10 ▼ -4.70 22,700 23,400 22,300 44,960 1,002,608,000
23/08/2010 23,400 -0.10 ▼ -0.43 23,500 23,700 23,400 18,470 432,198,000
20/08/2010 23,500 0.30 ▲ 1.29 23,500 23,500 23,000 31,110 731,085,000
19/08/2010 23,200 -0.60 ▼ -2.52 24,000 24,000 23,200 17,670 409,944,000
18/08/2010 23,800 -0.20 ▼ -0.83 23,200 23,800 23,200 10,880 258,944,000
17/08/2010 24,000 -0.20 ▼ -0.83 24,200 24,400 23,700 32,210 773,040,000
16/08/2010 24,200 1.10 ▲ 4.76 24,000 24,200 23,900 59,620 1,442,804,000
13/08/2010 23,100 0.30 ▲ 1.32 22,200 23,200 22,000 24,070 556,017,000
12/08/2010 22,800 -1.20 ▼ -5.00 24,000 24,000 22,800 53,100 1,210,680,000
11/08/2010 24,000 0.30 ▲ 1.27 23,700 24,500 23,500 31,940 766,560,000
10/08/2010 23,700 -1.20 ▼ -4.82 25,000 25,000 23,700 91,410 2,166,417,000
09/08/2010 24,900 -1.30 ▼ -4.96 26,000 26,000 24,900 31,290 779,121,000
06/08/2010 26,200 0.30 ▲ 1.16 25,300 26,200 25,300 34,580 905,996,000
05/08/2010 25,900 -0.40 ▼ -1.52 26,900 27,000 25,800 32,830 850,297,000
04/08/2010 26,300 -0.90 ▼ -3.31 26,900 26,900 26,300 31,230 821,349,000
03/08/2010 27,200 -0.10 ▼ -0.37 28,000 28,000 27,000 23,560 640,832,000
02/08/2010 27,300 -0.70 ▼ -2.50 28,000 28,000 27,300 53,690 1,465,737,000
30/07/2010 28,000 -0.30 ▼ -1.06 28,300 28,600 27,800 45,640 1,277,920,000
29/07/2010 28,300 0.10 ▲ 0.35 27,300 28,300 27,300 13,790 390,257,000
28/07/2010 28,200 -0.40 ▼ -1.40 28,100 28,900 27,900 35,170 991,794,000
27/07/2010 28,600 0.00 ■■ 0.00 28,600 29,000 28,600 81,660 2,335,476,000
26/07/2010 28,600 -0.40 ▼ -1.38 29,200 29,200 28,600 28,620 818,532,000
23/07/2010 29,000 -0.90 ▼ -3.01 30,000 30,000 29,000 65,060 1,886,740,000
22/07/2010 29,900 1.30 ▲ 4.55 28,600 30,000 28,600 244,180 7,300,982,000
21/07/2010 28,600 0.40 ▲ 1.42 28,200 29,200 28,200 69,710 1,993,706,000
20/07/2010 28,200 0.00 ■■ 0.00 28,100 28,500 28,100 42,990 1,212,318,000
19/07/2010 28,200 -0.20 ▼ -0.70 28,200 28,500 28,100 49,160 1,386,312,000
16/07/2010 28,400 -0.10 ▼ -0.35 28,500 28,700 28,400 23,780 675,352,000
15/07/2010 28,500 -0.40 ▼ -1.38 28,900 28,900 28,400 40,040 1,141,140,000
14/07/2010 28,900 -0.40 ▼ -1.37 29,300 29,500 28,900 42,970 1,241,833,000
13/07/2010 29,300 1.10 ▲ 3.90 29,200 29,300 28,500 20,300 594,790,000
12/07/2010 28,200 0.20 ▲ 0.71 28,000 28,300 28,000 20,090 566,538,000
09/07/2010 28,000 -0.20 ▼ -0.71 28,200 28,400 28,000 13,970 391,160,000
08/07/2010 28,200 0.20 ▲ 0.71 28,000 28,300 28,000 53,600 1,511,520,000
07/07/2010 28,000 -0.10 ▼ -0.36 28,400 28,500 28,000 27,750 777,000,000
06/07/2010 28,100 -1.00 ▼ -3.44 29,100 29,100 28,100 30,690 862,389,000
05/07/2010 29,100 0.10 ▲ 0.34 29,000 29,400 28,700 28,220 821,202,000
02/07/2010 29,000 0.30 ▲ 1.05 29,400 29,400 28,700 40,210 1,166,090,000
01/07/2010 28,700 -0.10 ▼ -0.35 28,800 28,800 28,500 28,340 813,358,000
30/06/2010 28,800 -0.60 ▼ -2.04 28,800 29,200 28,500 49,090 1,413,792,000
29/06/2010 29,400 0.10 ▲ 0.34 29,300 29,900 29,100 24,800 729,120,000
28/06/2010 29,300 -0.20 ▼ -0.68 29,500 29,600 29,000 22,580 661,594,000
25/06/2010 29,500 -0.50 ▼ -1.67 29,900 30,000 29,500 40,290 1,188,555,000
24/06/2010 30,000 0.10 ▲ 0.33 30,400 30,400 29,800 24,450 733,500,000
23/06/2010 29,900 -0.40 ▼ -1.32 30,100 30,500 29,800 38,790 1,159,821,000
22/06/2010 30,300 -0.70 ▼ -2.26 30,500 31,300 30,300 35,100 1,063,530,000
21/06/2010 31,000 0.40 ▲ 1.31 30,500 31,600 30,500 65,910 2,043,210,000
18/06/2010 30,600 0.30 ▲ 0.99 30,300 31,500 30,300 68,930 2,109,258,000
17/06/2010 30,300 0.10 ▲ 0.33 30,200 30,500 29,900 57,860 1,753,158,000
16/06/2010 30,200 0.30 ▲ 1.00 29,900 30,200 29,900 62,260 1,880,252,000
15/06/2010 29,900 0.40 ▲ 1.36 29,500 30,500 29,500 83,110 2,484,989,000
14/06/2010 29,500 -0.50 ▼ -1.67 29,600 30,000 29,500 28,800 849,600,000
11/06/2010 30,000 -0.40 ▼ -1.32 30,100 30,400 30,000 22,600 678,000,000
10/06/2010 30,400 0.40 ▲ 1.33 30,000 30,400 29,500 24,430 742,672,000
09/06/2010 30,000 0.10 ▲ 0.33 29,700 30,300 29,700 52,720 1,581,600,000
08/06/2010 29,900 0.20 ▲ 0.67 29,200 30,300 29,100 67,700 2,024,230,000
07/06/2010 29,700 -1.30 ▼ -4.19 29,700 30,200 29,500 61,230 1,818,531,000
04/06/2010 31,000 -0.40 ▼ -1.27 31,000 31,700 30,700 15,710 487,010,000
03/06/2010 31,400 -0.10 ▼ -0.32 32,700 32,700 31,000 52,190 1,638,766,000
02/06/2010 31,500 1.00 ▲ 3.28 30,600 31,500 30,600 49,480 1,558,620,000
01/06/2010 31,000 -0.10 ▼ -0.32 31,100 31,500 30,300 29,870 925,970,000
31/05/2010 31,100 -1.10 ▼ -3.42 31,200 32,200 31,100 41,950 1,304,645,000
28/05/2010 32,200 1.50 ▲ 4.89 31,600 32,200 31,000 138,490 4,459,378,000
27/05/2010 30,700 0.50 ▲ 1.66 31,400 31,400 30,300 97,960 3,007,372,000
26/05/2010 30,200 0.70 ▲ 2.37 29,500 30,200 29,500 95,900 2,896,180,000
25/05/2010 29,500 0.20 ▲ 0.68 29,000 30,000 29,000 69,100 2,038,450,000
24/05/2010 29,300 -0.20 ▼ -0.68 29,500 30,000 28,100 100,990 2,959,007,000
21/05/2010 29,500 -1.50 ▼ -4.84 29,500 29,900 29,500 98,730 2,912,535,000
20/05/2010 31,000 0.50 ▲ 1.64 29,500 31,000 29,500 107,800 3,341,800,000
19/05/2010 30,500 -1.50 ▼ -4.69 31,800 31,800 30,500 71,860 2,191,730,000
18/05/2010 32,000 0.20 ▲ 0.63 31,800 32,400 31,700 79,690 2,550,080,000
17/05/2010 31,800 -0.90 ▼ -2.75 32,700 32,800 31,500 73,450 2,335,710,000
14/05/2010 32,700 -0.20 ▼ -0.61 33,000 33,800 32,700 74,330 2,430,591,000
13/05/2010 32,900 0.00 ■■ 0.00 32,900 33,700 32,500 58,710 1,931,559,000
12/05/2010 32,900 -1.60 ▼ -4.64 34,000 34,000 32,900 171,550 5,643,995,000
11/05/2010 34,500 0.00 ■■ 0.00 34,500 35,000 34,400 158,310 5,461,695,000
10/05/2010 34,500 -1.10 ▼ -3.09 35,200 35,300 34,300 78,800 2,718,600,000
07/05/2010 35,600 -1.50 ▼ -4.04 36,500 36,600 35,500 146,070 5,200,092,000
06/05/2010 37,100 1.70 ▲ 4.80 36,000 37,100 35,700 195,030 7,235,613,000
05/05/2010 35,400 -0.60 ▼ -1.67 35,800 36,100 35,400 144,420 5,112,468,000
04/05/2010 36,000 0.00 ■■ 0.00 36,900 36,900 36,000 96,540 3,475,440,000
29/04/2010 36,000 0.40 ▲ 1.12 35,800 36,000 35,500 136,510 4,914,360,000
28/04/2010 35,600 -0.60 ▼ -1.66 35,500 36,000 35,400 85,630 3,048,428,000
27/04/2010 36,200 -0.20 ▼ -0.55 36,700 36,700 36,200 53,040 1,920,048,000
26/04/2010 36,400 -0.60 ▼ -1.62 36,800 37,000 36,400 44,440 1,617,616,000
22/04/2010 37,000 1.20 ▲ 3.35 37,200 37,500 37,000 359,100 13,286,700,000
21/04/2010 35,800 0.50 ▲ 1.42 35,700 35,800 35,200 130,270 4,663,666,000
20/04/2010 35,300 -0.20 ▼ -0.56 35,500 36,200 35,300 114,800 4,052,440,000
19/04/2010 35,500 -0.30 ▼ -0.84 35,800 36,000 35,300 78,560 2,788,880,000
16/04/2010 35,800 -0.50 ▼ -1.38 36,300 36,300 35,800 155,980 5,584,084,000
15/04/2010 36,300 0.30 ▲ 0.83 36,900 36,900 35,800 74,530 2,705,439,000
14/04/2010 36,000 0.30 ▲ 0.84 35,500 37,400 35,400 168,590 6,069,240,000
13/04/2010 35,700 -1.10 ▼ -2.99 36,800 36,800 35,700 108,120 3,859,884,000
12/04/2010 36,800 -0.70 ▼ -1.87 39,300 39,300 36,800 468,280 17,232,704,000
09/04/2010 37,500 1.70 ▲ 4.75 37,500 37,500 37,500 203,860 7,644,750,000
08/04/2010 35,800 1.70 ▲ 4.99 35,200 35,800 35,200 121,660 4,355,428,000
07/04/2010 34,100 0.10 ▲ 0.29 34,000 34,600 33,800 64,680 2,205,588,000
06/04/2010 34,000 0.00 ■■ 0.00 34,500 34,500 34,000 72,290 2,457,860,000
05/04/2010 34,000 0.80 ▲ 2.41 34,000 34,000 33,200 27,180 924,120,000
02/04/2010 33,200 -0.50 ▼ -1.48 33,700 33,900 32,900 70,100 2,327,320,000
01/04/2010 33,700 0.50 ▲ 1.51 33,200 33,700 32,700 118,020 3,977,274,000
31/03/2010 33,200 -0.10 ▼ -0.30 33,300 34,000 33,100 48,550 1,611,860,000
30/03/2010 33,300 -0.70 ▼ -2.06 33,600 34,000 33,300 44,110 1,468,863,000
29/03/2010 34,000 0.20 ▲ 0.59 34,500 34,500 33,900 31,790 1,080,860,000
26/03/2010 33,800 0.00 ■■ 0.00 34,300 34,300 33,400 19,670 664,846,000
25/03/2010 33,800 -0.80 ▼ -2.31 34,600 34,600 33,000 94,140 3,181,932,000
24/03/2010 34,600 0.10 ▲ 0.29 34,500 35,600 34,500 110,890 3,836,794,000
23/03/2010 34,500 -1.00 ▼ -2.82 34,700 35,000 34,500 36,980 1,275,810,000
22/03/2010 35,500 1.00 ▲ 2.90 35,000 35,700 34,600 104,510 3,710,105,000
19/03/2010 34,500 -0.50 ▼ -1.43 35,400 35,400 34,500 31,300 1,079,850,000
18/03/2010 35,000 1.00 ▲ 2.94 34,800 35,000 34,000 48,480 1,696,800,000
17/03/2010 34,000 -0.90 ▼ -2.58 34,900 35,400 34,000 72,160 2,453,440,000
16/03/2010 34,900 -1.70 ▼ -4.64 36,300 36,500 34,900 119,780 4,180,322,000
15/03/2010 36,600 0.40 ▲ 1.10 36,900 37,000 36,300 122,310 4,476,546,000
12/03/2010 36,200 0.10 ▲ 0.28 36,500 36,500 36,000 44,990 1,628,638,000
11/03/2010 36,100 0.10 ▲ 0.28 36,000 36,500 35,500 77,320 2,791,252,000
10/03/2010 36,000 -0.40 ▼ -1.10 36,000 36,500 35,800 144,980 5,219,280,000
09/03/2010 36,400 -0.60 ▼ -1.62 36,600 36,900 36,300 103,140 3,754,296,000
08/03/2010 37,000 0.10 ▲ 0.27 37,000 37,800 36,700 61,950 2,292,150,000
05/03/2010 36,900 0.30 ▲ 0.82 35,400 36,900 35,400 65,620 2,421,378,000
04/03/2010 36,600 1.70 ▲ 4.87 36,000 36,600 36,000 190,980 6,989,868,000
03/03/2010 34,900 1.60 ▲ 4.80 33,600 34,900 33,200 266,780 9,310,622,000
02/03/2010 33,300 -0.40 ▼ -1.19 33,500 33,700 33,300 51,430 1,712,619,000
01/03/2010 33,700 -0.10 ▼ -0.30 34,200 34,200 33,700 43,700 1,472,690,000
26/02/2010 33,800 0.70 ▲ 2.11 33,000 33,800 32,700 19,510 659,438,000
25/02/2010 33,100 -0.30 ▼ -0.90 33,800 33,800 33,000 21,250 703,375,000
24/02/2010 33,400 0.40 ▲ 1.21 32,300 34,000 32,300 12,280 410,152,000
23/02/2010 33,000 -0.50 ▼ -1.49 33,000 34,300 33,000 14,150 466,950,000
22/02/2010 33,500 -0.50 ▼ -1.47 33,100 34,900 33,100 20,770 695,795,000
12/02/2010 34,000 1.00 ▲ 3.03 34,200 34,200 33,500 22,540 766,360,000
11/02/2010 33,000 0.00 ■■ 0.00 32,800 33,200 32,800 32,600 1,075,800,000
10/02/2010 33,000 0.50 ▲ 1.54 33,000 33,100 32,700 32,760 1,081,080,000
09/02/2010 32,500 -0.70 ▼ -2.11 33,200 33,200 32,500 27,770 902,525,000
08/02/2010 33,200 -0.50 ▼ -1.48 33,400 33,700 33,200 17,520 581,664,000
05/02/2010 33,700 -0.80 ▼ -2.32 34,500 35,000 33,500 97,400 3,282,380,000
04/02/2010 34,500 0.50 ▲ 1.47 34,400 35,000 33,800 43,520 1,501,440,000
03/02/2010 34,000 0.40 ▲ 1.19 33,400 34,200 33,400 94,550 3,214,700,000
02/02/2010 33,600 -0.40 ▼ -1.18 33,600 34,200 33,500 19,700 661,920,000
01/02/2010 34,000 0.50 ▲ 1.49 33,600 34,000 33,300 34,610 1,176,740,000
29/01/2010 33,500 0.00 ■■ 0.00 33,000 33,900 32,500 46,930 1,572,155,000
28/01/2010 33,500 1.10 ▲ 3.40 32,400 33,900 32,000 126,610 4,241,435,000
27/01/2010 32,400 -1.70 ▼ -4.99 34,500 34,600 32,400 71,100 2,303,640,000
26/01/2010 34,100 1.60 ▲ 4.92 33,500 34,100 33,500 49,370 1,683,517,000
25/01/2010 32,500 1.10 ▲ 3.50 31,400 32,500 31,400 46,950 1,525,875,000
22/01/2010 31,400 -0.60 ▼ -1.88 31,100 32,600 31,000 115,690 3,632,666,000
21/01/2010 32,000 -1.50 ▼ -4.48 33,000 33,700 32,000 123,730 3,959,360,000
20/01/2010 33,500 -0.70 ▼ -2.05 34,200 34,500 33,500 75,190 2,518,865,000
19/01/2010 34,200 0.40 ▲ 1.18 34,700 35,000 33,800 47,400 1,621,080,000
18/01/2010 33,800 -1.70 ▼ -4.79 34,500 35,000 33,800 125,570 4,244,266,000
15/01/2010 35,500 -1.50 ▼ -4.05 37,000 37,000 35,500 70,470 2,501,685,000
14/01/2010 37,000 0.00 ■■ 0.00 38,000 38,000 37,000 90,380 3,344,060,000
13/01/2010 37,000 0.30 ▲ 0.82 36,100 37,000 34,900 196,800 7,281,600,000
12/01/2010 36,700 -1.90 ▼ -4.92 37,900 38,600 36,700 232,970 8,549,999,000
11/01/2010 38,600 -0.50 ▼ -1.28 39,100 40,400 38,200 173,150 6,683,590,000
08/01/2010 39,100 -2.00 ▼ -4.87 43,000 43,000 39,100 274,980 10,751,718,000
07/01/2010 41,100 1.90 ▲ 4.85 41,100 41,100 40,000 284,440 11,690,484,000
06/01/2010 39,200 1.80 ▲ 4.81 36,500 39,200 36,500 316,950 12,424,440,000
05/01/2010 37,400 1.20 ▲ 3.31 38,000 38,000 36,200 165,020 6,171,748,000
04/01/2010 36,200 1.70 ▲ 4.93 35,000 36,200 35,000 159,000 5,755,800,000
31/12/2009 34,500 -0.10 ▼ -0.29 35,800 35,900 34,500 135,470 4,673,715,000
30/12/2009 34,600 1.60 ▲ 4.85 34,000 34,600 33,000 160,510 5,553,646,000
29/12/2009 33,000 -1.50 ▼ -4.35 33,300 35,000 33,000 137,370 4,533,210,000
28/12/2009 34,500 -0.20 ▼ -0.58 34,000 35,500 34,000 137,960 4,759,620,000
25/12/2009 34,700 1.60 ▲ 4.83 34,500 34,700 34,400 152,560 5,293,832,000
24/12/2009 33,100 1.30 ▲ 4.09 32,000 33,100 30,400 143,690 4,756,139,000
23/12/2009 31,800 1.50 ▲ 4.95 30,300 31,800 30,200 157,800 5,018,040,000
22/12/2009 30,300 -0.10 ▼ -0.33 30,700 31,500 30,100 87,590 2,653,977,000
21/12/2009 30,400 1.40 ▲ 4.83 30,300 30,400 30,000 118,920 3,615,168,000
18/12/2009 29,000 1.30 ▲ 4.69 28,000 29,000 28,000 103,870 3,012,230,000
17/12/2009 27,700 -1.40 ▼ -4.81 27,700 28,000 27,700 128,190 3,550,863,000
16/12/2009 29,100 -1.50 ▼ -4.90 29,300 29,800 29,100 72,580 2,112,078,000
15/12/2009 30,600 -0.60 ▼ -1.92 31,200 31,500 30,600 58,620 1,793,772,000
14/12/2009 31,200 1.00 ▲ 3.31 29,800 31,700 29,800 134,480 4,195,776,000
11/12/2009 30,200 -1.50 ▼ -4.73 30,600 30,600 30,200 134,060 4,048,612,000
10/12/2009 31,700 -1.60 ▼ -4.80 33,300 33,300 31,700 155,590 4,932,203,000
09/12/2009 33,300 -1.70 ▼ -4.86 33,700 33,700 33,300 199,710 6,650,343,000
08/12/2009 35,000 -1.50 ▼ -4.11 36,300 36,800 34,800 115,860 4,055,100,000
07/12/2009 36,500 0.00 ■■ 0.00 36,700 36,800 36,000 96,750 3,531,375,000
04/12/2009 36,500 -0.20 ▼ -0.54 37,500 37,500 36,500 55,020 2,008,230,000
03/12/2009 36,700 -0.30 ▼ -0.81 36,300 37,800 36,100 101,030 3,707,801,000
02/12/2009 37,000 -1.70 ▼ -4.39 37,500 38,900 37,000 132,050 4,885,850,000
01/12/2009 38,700 1.30 ▲ 3.48 38,100 39,200 38,000 256,120 9,911,844,000
30/11/2009 37,400 1.40 ▲ 3.89 37,300 37,500 36,000 110,270 4,124,098,000
27/11/2009 36,000 -1.40 ▼ -3.74 35,600 39,200 35,600 255,880 9,211,680,000
26/11/2009 37,400 -1.90 ▼ -4.83 37,400 37,600 37,400 124,530 4,657,422,000
25/11/2009 39,300 -2.00 ▼ -4.84 40,800 41,100 39,300 321,130 12,620,409,000
24/11/2009 41,300 0.00 ■■ 0.00 41,300 42,500 41,000 155,160 6,408,108,000
23/11/2009 41,300 -1.90 ▼ -4.40 43,100 43,300 41,200 179,540 7,415,002,000
20/11/2009 43,200 -1.40 ▼ -3.14 44,900 46,000 43,200 184,240 7,959,168,000
19/11/2009 44,600 -0.70 ▼ -1.55 45,600 46,000 44,500 182,210 8,126,566,000
18/11/2009 45,300 0.20 ▲ 0.44 45,500 46,100 44,000 169,320 7,670,196,000
17/11/2009 45,100 2.10 ▲ 4.88 43,000 45,100 43,000 399,330 18,009,783,000
16/11/2009 43,000 0.80 ▲ 1.90 42,800 44,300 42,500 372,960 16,037,280,000
13/11/2009 42,200 0.20 ▲ 0.48 41,600 42,500 41,500 170,550 7,197,210,000
12/11/2009 42,000 0.50 ▲ 1.20 42,500 43,300 42,000 267,500 11,235,000,000
11/11/2009 41,500 0.80 ▲ 1.97 40,700 41,500 39,200 198,130 8,222,395,000
10/11/2009 40,700 -1.90 ▼ -4.46 42,500 42,800 40,500 239,140 9,732,998,000
09/11/2009 42,600 -2.20 ▼ -4.91 43,200 44,000 42,600 115,280 4,910,928,000
06/11/2009 44,800 1.00 ▲ 2.28 45,900 45,900 44,700 591,350 26,492,480,000
05/11/2009 43,800 2.00 ▲ 4.78 42,500 43,800 42,500 295,960 12,963,048,000
04/11/2009 41,800 -2.20 ▼ -5.00 41,800 44,000 41,800 509,260 21,287,068,000
03/11/2009 44,000 -2.30 ▼ -4.97 44,000 44,000 44,000 266,260 11,715,440,000
02/11/2009 46,300 -2.40 ▼ -4.93 46,300 46,300 46,300 29,950 1,386,685,000
30/10/2009 48,700 -1.20 ▼ -2.40 50,000 50,000 47,800 277,040 13,491,848,000
29/10/2009 49,900 -2.60 ▼ -4.95 49,900 50,000 49,900 212,610 10,609,239,000
28/10/2009 52,500 -1.50 ▼ -2.78 55,000 55,000 52,500 380,660 19,984,650,000
27/10/2009 54,000 -2.50 ▼ -4.42 54,500 55,000 54,000 402,220 21,719,880,000
26/10/2009 56,500 2.50 ▲ 4.63 56,500 56,500 54,500 1,028,000 58,082,000,000
23/10/2009 54,000 -2.50 ▼ -4.42 58,500 59,000 54,000 915,540 49,439,160,000
22/10/2009 56,500 2.50 ▲ 4.63 56,000 56,500 52,500 1,191,970 67,346,305,000
21/10/2009 54,000 2.50 ▲ 4.85 54,000 54,000 52,000 789,230 42,618,420,000
20/10/2009 51,500 2.10 ▲ 4.25 51,500 51,500 51,500 371,630 19,138,945,000
19/10/2009 49,400 0.70 ▲ 1.44 48,700 49,400 47,600 434,870 21,482,578,000
16/10/2009 48,700 0.80 ▲ 1.67 47,800 49,000 47,500 694,570 33,825,559,000
15/10/2009 47,900 -0.60 ▼ -1.24 49,500 49,500 47,700 449,680 21,539,672,000
14/10/2009 48,500 0.00 ■■ 0.00 48,500 48,500 47,300 562,530 27,282,705,000
13/10/2009 48,500 2.30 ▲ 4.98 48,500 48,500 47,100 676,390 32,804,915,000
12/10/2009 46,200 2.20 ▲ 5.00 46,200 46,200 46,000 357,050 16,495,710,000
09/10/2009 44,000 1.00 ▲ 2.33 44,200 44,400 43,600 205,380 9,036,720,000
08/10/2009 43,000 -0.40 ▼ -0.92 43,800 43,800 42,200 99,240 4,267,320,000
07/10/2009 43,400 2.00 ▲ 4.83 42,000 43,400 42,000 242,010 10,503,234,000
06/10/2009 41,400 0.00 ■■ 0.00 42,000 42,000 41,300 115,600 4,785,840,000
05/10/2009 41,400 0.40 ▲ 0.98 41,000 41,900 40,600 155,080 6,420,312,000
02/10/2009 41,000 -2.00 ▼ -4.65 41,600 42,000 40,900 282,410 11,578,810,000
01/10/2009 43,000 -1.00 ▼ -2.27 43,000 44,700 43,000 147,140 6,327,020,000
30/09/2009 44,000 -0.80 ▼ -1.79 45,000 45,000 44,000 136,830 6,020,520,000
29/09/2009 44,800 0.30 ▲ 0.67 44,500 45,500 44,500 167,000 7,481,600,000
28/09/2009 44,500 -0.80 ▼ -1.77 45,300 45,500 44,300 251,050 11,171,725,000
25/09/2009 45,300 -0.20 ▼ -0.44 44,500 45,900 44,500 181,200 8,208,360,000
24/09/2009 45,500 -0.50 ▼ -1.09 46,000 46,900 45,000 116,240 5,288,920,000
23/09/2009 46,000 0.40 ▲ 0.88 47,000 47,200 45,800 348,580 16,034,680,000
22/09/2009 45,600 -0.90 ▼ -1.94 46,000 46,500 45,500 242,250 11,046,600,000
21/09/2009 46,500 -0.70 ▼ -1.48 47,200 47,500 46,500 324,680 15,097,620,000
18/09/2009 47,200 0.50 ▲ 1.07 46,700 47,200 46,700 156,730 7,397,656,000
17/09/2009 46,700 0.20 ▲ 0.43 47,800 47,800 46,200 210,320 9,821,944,000
16/09/2009 46,500 -0.50 ▼ -1.06 47,000 48,500 46,500 239,000 11,113,500,000
15/09/2009 47,000 -1.00 ▼ -2.08 48,000 48,000 46,900 306,170 14,389,990,000
14/09/2009 48,000 -0.30 ▼ -0.62 48,300 49,500 48,000 335,030 16,081,440,000
11/09/2009 48,300 0.30 ▲ 0.62 48,500 49,500 47,800 432,370 20,883,471,000
10/09/2009 48,000 -0.60 ▼ -1.23 48,600 49,800 47,900 455,640 21,870,720,000
09/09/2009 48,600 2.30 ▲ 4.97 48,600 48,600 47,500 741,090 36,016,974,000
08/09/2009 46,300 2.20 ▲ 4.99 45,000 46,300 45,000 292,510 13,543,213,000
07/09/2009 44,100 -0.90 ▼ -2.00 45,000 45,400 42,900 308,640 13,611,024,000
04/09/2009 45,000 -2.20 ▼ -4.66 47,500 48,000 44,900 389,890 17,545,050,000
03/09/2009 47,200 -2.30 ▼ -4.65 47,300 49,900 47,200 483,300 22,811,760,000
02/09/2009 49,500 0.00 ■■ 0.00 0 0 0 0 0
01/09/2009 49,500 0.90 ▲ 1.85 48,000 51,000 47,500 1,448,280 71,689,860,000
31/08/2009 48,600 2.30 ▲ 4.97 48,600 48,600 48,600 120,150 5,839,290,000
28/08/2009 46,300 2.20 ▲ 4.99 46,300 46,300 46,300 154,320 7,145,016,000
27/08/2009 44,100 2.10 ▲ 5.00 43,200 44,100 42,500 674,730 29,755,593,000
26/08/2009 42,000 1.20 ▲ 2.94 41,500 42,500 41,200 284,270 11,939,340,000
25/08/2009 40,800 -0.50 ▼ -1.21 40,500 41,500 40,500 166,890 6,809,112,000
24/08/2009 41,300 -0.30 ▼ -0.72 41,600 42,000 41,300 170,680 7,049,084,000
21/08/2009 41,600 0.00 ■■ 0.00 42,500 43,600 41,600 306,000 12,729,600,000
20/08/2009 41,600 -0.40 ▼ -0.95 42,400 42,400 41,600 164,110 6,826,976,000
19/08/2009 42,000 0.70 ▲ 1.69 42,000 42,000 41,600 159,760 6,709,920,000
18/08/2009 41,300 0.30 ▲ 0.73 40,400 41,500 39,800 236,560 9,769,928,000
17/08/2009 41,000 -0.30 ▼ -0.73 41,200 42,600 41,000 159,520 6,540,320,000
14/08/2009 41,300 -0.90 ▼ -2.13 42,000 42,200 40,600 264,580 10,927,154,000
13/08/2009 42,200 -1.10 ▼ -2.54 45,400 45,400 42,200 468,640 19,776,608,000
12/08/2009 43,300 2.00 ▲ 4.84 43,300 43,300 41,000 548,360 23,743,988,000
11/08/2009 41,300 1.90 ▲ 4.82 41,300 41,300 41,300 68,630 2,834,419,000
10/08/2009 39,400 1.80 ▲ 4.79 38,400 39,400 38,000 106,430 4,193,342,000
07/08/2009 37,600 -1.20 ▼ -3.09 37,000 38,700 37,000 294,410 11,069,816,000
06/08/2009 38,800 -0.50 ▼ -1.27 38,400 40,300 38,400 110,440 4,285,072,000
05/08/2009 39,300 -0.30 ▼ -0.76 39,600 39,600 38,800 62,570 2,459,001,000
04/08/2009 39,600 0.40 ▲ 1.02 40,000 40,000 39,200 47,540 1,882,584,000
03/08/2009 39,200 -0.80 ▼ -2.00 40,000 40,400 39,200 45,210 1,772,232,000
31/07/2009 40,000 1.10 ▲ 2.83 40,000 40,300 38,900 72,410 2,896,400,000
30/07/2009 38,900 -1.10 ▼ -2.75 40,000 40,000 38,100 53,230 2,070,647,000
29/07/2009 40,000 -1.20 ▼ -2.91 42,000 42,900 40,000 115,620 4,624,800,000
28/07/2009 41,200 1.90 ▲ 4.83 41,200 41,200 39,300 272,580 11,230,296,000
27/07/2009 39,300 1.80 ▲ 4.80 39,300 39,300 39,300 24,400 958,920,000
24/07/2009 37,500 1.70 ▲ 4.75 37,500 37,500 37,500 1,770 66,375,000
23/07/2009 35,800 1.70 ▲ 4.99 32,400 35,800 32,400 79,570 2,848,606,000
22/07/2009 34,100 -0.90 ▼ -2.57 35,000 35,500 34,100 60,780 2,072,598,000
21/07/2009 35,000 -1.70 ▼ -4.63 35,300 36,400 34,900 132,670 4,643,450,000
20/07/2009 36,700 -1.90 ▼ -4.92 36,700 36,700 36,700 35,010 1,284,867,000
17/07/2009 38,600 -1.00 ▼ -2.53 39,500 40,000 38,300 58,540 2,259,644,000
16/07/2009 39,600 -0.40 ▼ -1.00 42,000 42,000 39,600 88,360 3,499,056,000
15/07/2009 40,000 -0.70 ▼ -1.72 40,800 41,500 40,000 102,730 4,109,200,000
14/07/2009 40,700 -2.10 ▼ -4.91 41,000 41,100 40,700 184,800 7,521,360,000
13/07/2009 42,800 -2.20 ▼ -4.89 45,000 45,000 42,800 72,700 3,111,560,000
10/07/2009 45,000 -2.00 ▼ -4.26 47,000 47,000 44,700 157,640 7,093,800,000
09/07/2009 47,000 -1.50 ▼ -3.09 47,100 48,500 47,000 89,290 4,196,630,000
08/07/2009 48,500 -1.50 ▼ -3.00 48,500 50,000 48,500 53,490 2,594,265,000
07/07/2009 50,000 -2.50 ▼ -4.76 52,000 53,500 50,000 86,090 4,304,500,000
06/07/2009 52,500 2.00 ▲ 3.96 51,000 53,000 50,000 168,500 8,846,250,000
03/07/2009 50,500 2.10 ▲ 4.34 47,000 50,500 47,000 137,710 6,954,355,000
02/07/2009 48,400 2.30 ▲ 4.99 45,000 48,400 43,800 196,460 9,508,664,000
01/07/2009 46,100 -2.40 ▼ -4.95 46,100 46,200 46,100 104,990 4,840,039,000
30/06/2009 48,500 -2.50 ▼ -4.90 53,500 53,500 48,500 567,730 27,534,905,000
29/06/2009 51,000 2.40 ▲ 4.94 51,000 51,000 51,000 8,660 441,660,000
26/06/2009 48,600 2.30 ▲ 4.97 48,600 48,600 48,600 7,360 357,696,000
25/06/2009 46,300 2.20 ▲ 4.99 46,300 46,300 46,300 3,400 157,420,000
24/06/2009 44,100 2.10 ▲ 5.00 44,100 44,100 44,100 49,890 2,200,149,000
23/06/2009 126,000 -6.00 ▼ -4.55 126,000 126,000 126,000 20,690 2,606,940,000
22/06/2009 132,000 -6.00 ▼ -4.35 132,000 132,000 132,000 32,040 4,229,280,000
19/06/2009 138,000 -7.00 ▼ -4.83 138,000 138,000 138,000 30,430 4,199,340,000
18/06/2009 145,000 -7.00 ▼ -4.61 146,000 150,000 145,000 115,400 16,733,000,000
17/06/2009 152,000 -7.00 ▼ -4.40 152,000 159,000 152,000 100,720 15,309,440,000
16/06/2009 159,000 7.00 ▲ 4.61 150,000 159,000 146,000 311,680 49,557,120,000
15/06/2009 152,000 7.00 ▲ 4.83 152,000 152,000 152,000 122,340 18,595,680,000
12/06/2009 145,000 6.00 ▲ 4.32 145,000 145,000 142,000 121,250 17,581,250,000
11/06/2009 139,000 6.00 ▲ 4.51 139,000 139,000 139,000 21,230 2,950,970,000
10/06/2009 133,000 -7.00 ▼ -5.00 133,000 137,000 133,000 168,690 22,435,770,000
09/06/2009 140,000 -7.00 ▼ -4.76 145,000 148,000 140,000 106,410 14,897,400,000
08/06/2009 147,000 7.00 ▲ 5.00 147,000 147,000 143,000 118,730 17,453,310,000
05/06/2009 140,000 6.00 ▲ 4.48 140,000 140,000 128,000 131,110 18,355,400,000
04/06/2009 134,000 6.00 ▲ 4.69 134,000 134,000 134,000 5,630 754,420,000
03/06/2009 128,000 6.00 ▲ 4.92 128,000 128,000 128,000 2,930 375,040,000
02/06/2009 122,000 5.00 ▲ 4.27 122,000 122,000 122,000 6,850 835,700,000
01/06/2009 117,000 5.00 ▲ 4.46 117,000 117,000 117,000 10,450 1,222,650,000
29/05/2009 112,000 5.00 ▲ 4.67 112,000 112,000 112,000 22,650 2,536,800,000
28/05/2009 107,000 5.00 ▲ 4.90 106,000 107,000 105,000 156,390 16,733,730,000
27/05/2009 102,000 4.00 ▲ 4.08 102,000 102,000 101,000 153,060 15,612,120,000
26/05/2009 98,000 4.50 ▲ 4.81 98,000 98,000 95,500 70,740 6,932,520,000
25/05/2009 93,500 4.00 ▲ 4.47 93,500 93,500 93,500 19,250 1,799,875,000
22/05/2009 89,500 4.00 ▲ 4.68 86,500 89,500 86,500 155,920 13,954,840,000
21/05/2009 85,500 -0.50 ▼ -0.58 86,000 86,500 85,000 79,950 6,835,725,000
20/05/2009 86,000 0.00 ■■ 0.00 84,000 87,500 83,500 99,510 8,557,860,000
19/05/2009 86,000 2.00 ▲ 2.38 86,500 86,500 84,000 61,610 5,298,460,000
18/05/2009 84,000 1.00 ▲ 1.20 81,500 86,000 81,000 77,510 6,510,840,000
15/05/2009 83,000 3.50 ▲ 4.40 83,000 83,000 82,000 99,850 8,287,550,000
14/05/2009 79,500 3.50 ▲ 4.61 75,000 79,500 72,500 172,840 13,740,780,000
13/05/2009 76,000 -3.50 ▼ -4.40 78,000 80,000 76,000 122,050 9,275,800,000
12/05/2009 79,500 0.00 ■■ 0.00 79,000 81,000 76,500 150,850 11,992,575,000
11/05/2009 79,500 1.50 ▲ 1.92 79,000 81,000 77,000 132,700 10,549,650,000
08/05/2009 78,000 3.50 ▲ 4.70 77,000 78,000 77,000 143,780 11,214,840,000
07/05/2009 74,500 3.50 ▲ 4.93 74,500 74,500 74,000 132,640 9,881,680,000
06/05/2009 71,000 1.00 ▲ 1.43 72,500 73,500 69,000 264,060 18,748,260,000
05/05/2009 70,000 3.00 ▲ 4.48 70,000 70,000 70,000 30,600 2,142,000,000
04/05/2009 67,000 3.00 ▲ 4.69 67,000 67,000 67,000 12,870 862,290,000
29/04/2009 64,000 3.00 ▲ 4.92 64,000 64,000 64,000 38,670 2,474,880,000
28/04/2009 61,000 2.50 ▲ 4.27 61,000 61,000 61,000 22,280 1,359,080,000
27/04/2009 58,500 0.50 ▲ 0.86 57,000 59,000 57,000 30,880 1,806,480,000
24/04/2009 58,000 -0.50 ▼ -0.85 58,500 58,500 56,000 57,240 3,319,920,000
23/04/2009 58,500 -3.00 ▼ -4.88 61,500 63,500 58,500 89,020 5,207,670,000
22/04/2009 61,500 2.50 ▲ 4.24 61,500 61,500 60,000 126,590 7,785,285,000
21/04/2009 59,000 1.00 ▲ 1.72 55,500 60,000 55,500 144,840 8,545,560,000
20/04/2009 58,000 -3.00 ▼ -4.92 58,000 58,000 58,000 30,840 1,788,720,000
17/04/2009 61,000 2.50 ▲ 4.27 61,000 61,000 56,500 170,170 10,380,370,000
16/04/2009 58,500 2.50 ▲ 4.46 58,500 58,500 56,500 88,390 5,170,815,000
15/04/2009 56,000 -2.00 ▼ -3.45 57,000 59,000 56,000 79,430 4,448,080,000
14/04/2009 58,000 1.50 ▲ 2.65 58,000 59,000 54,500 90,270 5,235,660,000
13/04/2009 56,500 2.50 ▲ 4.63 56,500 56,500 56,000 34,340 1,940,210,000
10/04/2009 54,000 2.50 ▲ 4.85 53,500 54,000 53,000 86,380 4,664,520,000
09/04/2009 51,500 -1.50 ▼ -2.83 53,000 53,000 51,500 83,810 4,316,215,000
08/04/2009 53,000 -0.50 ▼ -0.93 53,000 56,000 51,500 139,120 7,373,360,000
07/04/2009 53,500 2.50 ▲ 4.90 52,500 53,500 51,000 97,350 5,208,225,000
03/04/2009 51,000 2.40 ▲ 4.94 51,000 51,000 51,000 36,470 1,859,970,000
02/04/2009 48,600 2.30 ▲ 4.97 48,600 48,600 46,300 106,170 5,159,862,000
01/04/2009 46,300 2.20 ▲ 4.99 46,300 46,300 46,300 18,920 875,996,000
31/03/2009 44,100 2.10 ▲ 5.00 43,900 44,100 43,500 39,440 1,739,304,000
30/03/2009 42,000 0.00 ■■ 0.00 41,200 42,200 41,000 76,430 3,210,060,000
27/03/2009 42,000 -0.60 ▼ -1.41 43,400 43,400 42,000 35,650 1,497,300,000
26/03/2009 42,600 -0.40 ▼ -0.93 43,600 43,600 42,000 15,660 667,116,000
25/03/2009 43,000 1.00 ▲ 2.38 42,000 43,300 41,500 25,510 1,096,930,000
24/03/2009 42,000 2.00 ▲ 5.00 42,000 42,000 41,000 27,560 1,157,520,000
23/03/2009 40,000 -1.70 ▼ -4.08 41,500 41,500 40,000 24,000 960,000,000
20/03/2009 41,700 -0.30 ▼ -0.71 41,100 43,000 41,100 18,610 776,037,000
19/03/2009 42,000 -1.70 ▼ -3.89 43,700 43,700 41,700 48,020 2,016,840,000
18/03/2009 43,700 0.00 ■■ 0.00 44,000 44,300 43,700 63,330 2,767,521,000
17/03/2009 43,700 1.50 ▲ 3.55 43,700 43,900 43,400 19,150 836,855,000
16/03/2009 42,200 0.10 ▲ 0.24 41,700 42,800 41,700 19,640 828,808,000
13/03/2009 42,100 -0.10 ▼ -0.24 42,300 42,600 42,000 31,380 1,321,098,000
12/03/2009 42,200 -1.60 ▼ -3.65 43,800 43,800 42,200 63,850 2,694,470,000
11/03/2009 43,800 0.60 ▲ 1.39 44,800 44,800 43,500 47,550 2,082,690,000
10/03/2009 43,200 2.00 ▲ 4.85 41,200 43,200 41,000 44,490 1,921,968,000
09/03/2009 41,200 -1.50 ▼ -3.51 42,000 42,500 41,100 47,680 1,964,416,000
06/03/2009 42,700 -1.90 ▼ -4.26 44,600 44,600 42,700 59,460 2,538,942,000
05/03/2009 44,600 2.10 ▲ 4.94 44,600 44,600 44,000 102,770 4,583,542,000
04/03/2009 42,500 2.00 ▲ 4.94 42,500 42,500 42,000 98,980 4,206,650,000
03/03/2009 40,500 1.90 ▲ 4.92 40,000 40,500 39,000 102,160 4,137,480,000
02/03/2009 38,600 1.80 ▲ 4.89 38,600 38,600 38,600 25,440 981,984,000
27/02/2009 36,800 1.70 ▲ 4.84 35,100 36,800 35,100 51,010 1,877,168,000
26/02/2009 35,100 -0.90 ▼ -2.50 35,800 35,800 34,600 13,610 477,711,000
25/02/2009 36,000 1.50 ▲ 4.35 35,800 36,200 35,000 19,620 706,320,000
24/02/2009 34,500 -0.20 ▼ -0.58 33,900 35,600 33,900 5,130 176,985,000
23/02/2009 34,700 -0.30 ▼ -0.86 34,500 35,000 34,500 31,950 1,108,665,000
20/02/2009 35,000 0.00 ■■ 0.00 34,800 35,000 34,700 6,240 218,400,000
19/02/2009 35,000 0.00 ■■ 0.00 35,500 35,500 34,600 9,930 347,550,000
18/02/2009 35,000 -0.30 ▼ -0.85 34,700 35,000 34,600 26,620 931,700,000
17/02/2009 35,300 -0.70 ▼ -1.94 35,000 36,000 35,000 16,430 579,979,000
16/02/2009 36,000 -0.40 ▼ -1.10 36,400 36,500 36,000 13,710 493,560,000
13/02/2009 36,400 0.70 ▲ 1.96 36,500 36,700 36,100 20,050 729,820,000
12/02/2009 35,700 -0.50 ▼ -1.38 36,200 36,500 35,600 18,020 643,314,000
11/02/2009 36,200 -0.30 ▼ -0.82 35,600 36,500 35,600 7,570 274,034,000
10/02/2009 36,500 -1.20 ▼ -3.18 36,000 36,800 35,900 18,100 660,650,000
09/02/2009 37,700 1.40 ▲ 3.86 37,500 37,700 36,600 31,620 1,192,074,000
06/02/2009 36,300 1.10 ▲ 3.12 36,500 36,500 35,500 23,710 860,673,000
05/02/2009 35,200 -0.30 ▼ -0.85 35,500 36,600 35,000 11,530 405,856,000
04/02/2009 35,500 0.40 ▲ 1.14 36,000 36,800 35,200 12,010 426,355,000
03/02/2009 35,100 -1.50 ▼ -4.10 37,500 37,500 34,900 9,940 348,894,000
02/02/2009 36,600 -1.90 ▼ -4.94 37,500 38,900 36,600 29,850 1,092,510,000
23/01/2009 38,500 1.50 ▲ 4.05 36,500 38,600 36,500 3,110 119,735,000
22/01/2009 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 1,040 38,480,000
21/01/2009 37,000 -1.00 ▼ -2.63 38,000 38,000 36,800 10,960 405,520,000
20/01/2009 38,000 -0.20 ▼ -0.52 38,000 38,000 37,800 3,200 121,600,000
19/01/2009 38,200 0.20 ▲ 0.53 39,000 39,100 37,900 9,050 345,710,000
16/01/2009 38,000 0.00 ■■ 0.00 38,300 38,400 37,700 16,060 610,280,000
15/01/2009 38,000 -0.40 ▼ -1.04 39,000 39,000 37,700 5,960 226,480,000
14/01/2009 38,400 0.30 ▲ 0.79 38,400 39,400 38,200 9,520 365,568,000
13/01/2009 38,100 -1.10 ▼ -2.81 39,200 39,500 38,000 8,650 329,565,000
12/01/2009 39,200 -1.80 ▼ -4.39 41,500 41,500 39,000 27,690 1,085,448,000
09/01/2009 41,000 -0.90 ▼ -2.15 41,900 42,000 41,000 23,860 978,260,000
08/01/2009 41,900 1.60 ▲ 3.97 41,100 42,300 40,300 64,960 2,721,824,000
07/01/2009 40,300 1.90 ▲ 4.95 40,300 40,300 40,000 37,060 1,493,518,000
06/01/2009 38,400 1.80 ▲ 4.92 36,900 38,400 36,900 32,910 1,263,744,000
05/01/2009 36,600 0.10 ▲ 0.27 35,600 37,000 35,600 12,750 466,650,000
02/01/2009 36,500 0.70 ▲ 1.96 37,000 37,000 35,000 2,870 104,755,000
31/12/2008 35,800 -0.10 ▼ -0.28 35,900 35,900 35,000 17,550 628,290,000
30/12/2008 35,900 0.10 ▲ 0.28 35,700 36,000 35,000 18,940 679,946,000
29/12/2008 35,800 -0.10 ▼ -0.28 35,900 35,900 35,600 9,750 349,050,000
26/12/2008 35,900 0.00 ■■ 0.00 36,000 36,000 35,500 6,550 235,145,000
25/12/2008 35,900 0.20 ▲ 0.56 36,900 36,900 35,700 16,290 584,811,000
24/12/2008 35,700 1.70 ▲ 5.00 35,000 35,700 34,500 19,960 712,572,000
23/12/2008 34,000 -1.10 ▼ -3.13 34,000 34,200 33,800 22,640 769,760,000
22/12/2008 35,100 1.50 ▲ 4.46 34,000 35,200 33,800 36,260 1,272,726,000
19/12/2008 33,600 0.60 ▲ 1.82 32,900 33,800 32,700 15,810 531,216,000
18/12/2008 33,000 0.10 ▲ 0.30 32,900 33,000 32,900 4,120 135,960,000
17/12/2008 32,900 0.50 ▲ 1.54 32,900 33,300 32,800 6,670 219,443,000
16/12/2008 32,400 -1.70 ▼ -4.99 34,100 34,100 32,400 13,510 437,724,000
15/12/2008 34,100 1.60 ▲ 4.92 34,100 34,100 34,000 16,020 546,282,000
12/12/2008 32,500 1.50 ▲ 4.84 32,500 32,500 32,000 24,800 806,000,000
11/12/2008 31,000 -1.30 ▼ -4.02 30,700 33,000 30,700 6,630 205,530,000
10/12/2008 32,300 -1.70 ▼ -5.00 32,700 33,000 32,300 27,090 875,007,000
09/12/2008 34,000 0.10 ▲ 0.29 33,300 34,500 33,300 9,970 338,980,000
08/12/2008 33,900 -1.70 ▼ -4.78 35,000 35,000 33,900 23,510 796,989,000
05/12/2008 35,600 -1.40 ▼ -3.78 37,200 37,200 35,300 9,210 327,876,000
04/12/2008 37,000 1.70 ▲ 4.82 36,400 37,000 36,000 26,940 996,780,000
03/12/2008 35,300 0.60 ▲ 1.73 35,700 36,200 35,300 5,820 205,446,000
02/12/2008 35,700 -0.90 ▼ -2.46 35,300 36,600 35,300 6,640 237,048,000
01/12/2008 36,600 0.00 ■■ 0.00 36,600 38,000 35,000 13,100 479,460,000
28/11/2008 36,600 1.70 ▲ 4.87 36,000 36,600 36,000 12,220 447,252,000
27/11/2008 34,900 -1.80 ▼ -4.90 35,800 37,000 34,900 18,300 638,670,000
26/11/2008 36,700 -1.90 ▼ -4.92 38,000 38,000 36,700 17,070 626,469,000
25/11/2008 38,600 0.60 ▲ 1.58 38,800 38,800 38,000 17,350 669,710,000
24/11/2008 38,000 -1.40 ▼ -3.55 40,300 40,300 37,500 18,320 696,160,000
21/11/2008 39,400 -2.00 ▼ -4.83 39,400 41,400 39,400 83,630 3,295,022,000
20/11/2008 41,400 -2.10 ▼ -4.83 41,400 41,800 41,400 47,210 1,954,494,000
19/11/2008 43,500 -1.00 ▼ -2.25 45,000 45,100 43,500 13,680 595,080,000
18/11/2008 44,500 -1.10 ▼ -2.41 44,000 45,600 44,000 4,950 220,275,000
17/11/2008 45,600 -2.30 ▼ -4.80 47,100 47,500 45,600 23,330 1,063,848,000
14/11/2008 47,900 1.30 ▲ 2.79 48,700 48,700 47,000 26,510 1,269,829,000
13/11/2008 46,600 0.40 ▲ 0.87 44,500 48,000 44,500 15,090 703,194,000
12/11/2008 46,200 -1.30 ▼ -2.74 45,200 48,000 45,200 44,310 2,047,122,000
11/11/2008 47,500 -2.50 ▼ -5.00 48,500 48,500 47,500 36,200 1,719,500,000
10/11/2008 50,000 1.00 ▲ 2.04 50,500 51,000 49,000 96,180 4,809,000,000
07/11/2008 49,000 -2.50 ▼ -4.85 49,000 51,000 49,000 64,940 3,182,060,000
06/11/2008 51,500 -1.50 ▼ -2.83 52,000 55,500 51,500 124,300 6,401,450,000
05/11/2008 53,000 2.50 ▲ 4.95 53,000 53,000 53,000 7,280 385,840,000
04/11/2008 50,500 2.40 ▲ 4.99 48,100 50,500 48,100 51,210 2,586,105,000
03/11/2008 48,100 2.20 ▲ 4.79 47,400 48,100 45,000 62,280 2,995,668,000
31/10/2008 45,900 2.10 ▲ 4.79 45,900 45,900 44,200 32,580 1,495,422,000
30/10/2008 43,800 2.00 ▲ 4.78 41,000 43,800 41,000 90,570 3,966,966,000
29/10/2008 41,800 1.90 ▲ 4.76 41,800 41,800 41,000 52,350 2,188,230,000
28/10/2008 39,900 -2.00 ▼ -4.77 39,900 40,900 39,900 106,170 4,236,183,000
27/10/2008 41,900 -2.20 ▼ -4.99 41,900 41,900 41,900 4,820 201,958,000
24/10/2008 44,100 -2.30 ▼ -4.96 44,100 44,100 44,100 28,920 1,275,372,000
23/10/2008 46,400 -2.40 ▼ -4.92 46,400 46,400 46,400 21,850 1,013,840,000
22/10/2008 48,800 0.50 ▲ 1.04 46,500 49,500 46,500 17,550 856,440,000
21/10/2008 48,300 2.30 ▲ 5.00 48,300 48,300 47,200 53,350 2,576,805,000
20/10/2008 46,000 -1.50 ▼ -3.16 47,500 47,600 45,600 20,570 946,220,000
17/10/2008 47,500 1.40 ▲ 3.04 48,000 48,000 46,300 27,950 1,327,625,000
16/10/2008 46,100 -1.80 ▼ -3.76 45,600 47,900 45,600 24,560 1,132,216,000
15/10/2008 47,900 0.10 ▲ 0.21 47,800 50,000 46,000 96,780 4,635,762,000
14/10/2008 47,800 2.20 ▲ 4.82 47,800 47,800 47,800 660 31,548,000
13/10/2008 45,600 -2.40 ▼ -5.00 49,000 50,000 45,600 46,190 2,106,264,000
10/10/2008 48,000 -2.50 ▼ -4.95 48,000 48,500 48,000 26,990 1,295,520,000
09/10/2008 50,500 -2.50 ▼ -4.72 50,500 55,000 50,500 80,060 4,043,030,000
08/10/2008 53,000 -2.50 ▼ -4.50 53,000 54,000 53,000 53,230 2,821,190,000
07/10/2008 55,500 -2.50 ▼ -4.31 55,500 55,500 55,500 1,190 66,045,000
06/10/2008 58,000 -3.00 ▼ -4.92 58,500 59,000 58,000 18,200 1,055,600,000
03/10/2008 61,000 0.00 ■■ 0.00 61,000 61,500 59,000 34,070 2,078,270,000
02/10/2008 61,000 2.50 ▲ 4.27 60,500 61,000 57,500 80,170 4,890,370,000
01/10/2008 58,500 2.50 ▲ 4.46 58,500 58,500 56,000 139,800 8,178,300,000
30/09/2008 56,000 -2.50 ▼ -4.27 56,000 56,000 56,000 510 28,560,000
29/09/2008 58,500 -3.00 ▼ -4.88 59,000 63,000 58,500 109,830 6,425,055,000
26/09/2008 61,500 2.50 ▲ 4.24 61,500 61,500 59,000 101,290 6,229,335,000
25/09/2008 59,000 2.50 ▲ 4.42 56,500 59,000 56,500 57,370 3,384,830,000
24/09/2008 56,500 -1.00 ▼ -1.74 58,000 59,000 56,000 51,680 2,919,920,000
23/09/2008 57,500 2.00 ▲ 3.60 55,500 58,000 53,000 165,540 9,518,550,000
22/09/2008 55,500 2.50 ▲ 4.72 55,500 55,500 55,500 8,120 450,660,000
19/09/2008 53,000 2.50 ▲ 4.95 53,000 53,000 53,000 32,400 1,717,200,000
18/09/2008 50,500 -2.50 ▼ -4.72 50,500 50,500 50,500 24,510 1,237,755,000
17/09/2008 53,000 -2.50 ▼ -4.50 53,000 56,000 53,000 87,690 4,647,570,000
16/09/2008 55,500 -2.50 ▼ -4.31 56,000 58,000 55,500 45,600 2,530,800,000
15/09/2008 58,000 1.00 ▲ 1.75 59,500 59,500 54,500 144,090 8,357,220,000
12/09/2008 57,000 -2.50 ▼ -4.20 57,000 57,000 57,000 8,290 472,530,000
11/09/2008 59,500 -3.00 ▼ -4.80 59,500 59,500 59,500 12,660 753,270,000
10/09/2008 62,500 -3.00 ▼ -4.58 65,000 66,000 62,500 81,880 5,117,500,000
09/09/2008 65,500 -3.00 ▼ -4.38 65,500 70,000 65,500 118,650 7,771,575,000
08/09/2008 68,500 -3.50 ▼ -4.86 68,500 68,500 68,500 4,010 274,685,000
05/09/2008 72,000 -3.50 ▼ -4.64 72,000 72,000 72,000 16,220 1,167,840,000
04/09/2008 75,500 -2.00 ▼ -2.58 75,500 77,000 74,000 70,730 5,340,115,000
03/09/2008 77,500 3.50 ▲ 4.73 77,500 77,500 75,000 83,170 6,445,675,000
29/08/2008 74,000 -3.50 ▼ -4.52 74,000 75,000 74,000 134,950 9,986,300,000
28/08/2008 77,500 -4.00 ▼ -4.91 77,500 81,500 77,500 205,790 15,948,725,000
27/08/2008 81,500 3.50 ▲ 4.49 81,500 81,500 81,500 4,830 393,645,000
26/08/2008 78,000 3.50 ▲ 4.70 78,000 78,000 78,000 1,270 99,060,000
25/08/2008 74,500 3.50 ▲ 4.93 74,500 74,500 74,500 3,180 236,910,000
22/08/2008 71,000 3.00 ▲ 4.41 71,000 71,000 71,000 250 17,750,000
21/08/2008 68,000 3.00 ▲ 4.62 68,000 68,000 68,000 1,270 86,360,000
20/08/2008 65,000 3.00 ▲ 4.84 65,000 65,000 65,000 11,870 771,550,000
19/08/2008 62,000 2.50 ▲ 4.20 62,000 62,000 62,000 7,660 474,920,000
18/08/2008 59,500 2.50 ▲ 4.39 59,500 59,500 59,500 6,120 364,140,000
15/08/2008 57,000 1.50 ▲ 2.70 57,000 57,000 57,000 1,410 80,370,000
14/08/2008 55,500 1.50 ▲ 2.78 55,500 55,500 55,500 18,660 1,035,630,000
13/08/2008 54,000 1.50 ▲ 2.86 54,000 54,000 53,000 196,360 10,603,440,000
12/08/2008 52,500 1.50 ▲ 2.94 52,500 52,500 51,500 109,670 5,757,675,000
11/08/2008 51,000 1.40 ▲ 2.82 51,000 51,000 51,000 3,360 171,360,000
08/08/2008 49,600 1.40 ▲ 2.90 49,600 49,600 48,300 112,320 5,571,072,000
07/08/2008 48,200 1.40 ▲ 2.99 48,200 48,200 48,200 58,090 2,799,938,000
06/08/2008 46,800 1.30 ▲ 2.86 46,800 46,800 46,800 30,840 1,443,312,000
05/08/2008 45,500 1.30 ▲ 2.94 45,400 45,500 42,900 308,750 14,048,125,000
04/08/2008 44,200 1.20 ▲ 2.79 44,200 44,200 44,000 113,420 5,013,164,000
01/08/2008 43,000 1.20 ▲ 2.87 43,000 43,000 43,000 4,500 193,500,000
31/07/2008 41,800 1.20 ▲ 2.96 41,800 41,800 41,800 15,720 657,096,000
30/07/2008 40,600 1.10 ▲ 2.78 40,600 40,600 39,500 107,600 4,368,560,000
29/07/2008 39,500 1.10 ▲ 2.86 39,500 39,500 39,500 720 28,440,000
28/07/2008 38,400 1.10 ▲ 2.95 38,400 38,400 38,400 18,430 707,712,000
25/07/2008 37,300 1.00 ▲ 2.75 37,200 37,300 35,300 102,400 3,819,520,000
24/07/2008 36,300 0.00 ■■ 0.00 37,300 37,300 35,300 143,970 5,226,111,000
23/07/2008 36,300 -1.10 ▼ -2.94 36,300 36,300 36,300 1,100 39,930,000
22/07/2008 37,400 -1.10 ▼ -2.86 38,500 38,500 37,400 4,120 154,088,000
21/07/2008 38,500 -1.10 ▼ -2.78 40,500 40,500 38,500 117,270 4,514,895,000
18/07/2008 39,600 1.10 ▲ 2.86 37,400 39,600 37,400 97,350 3,855,060,000
17/07/2008 38,500 1.10 ▲ 2.94 38,500 38,500 38,500 900 34,650,000
16/07/2008 37,400 1.00 ▲ 2.75 37,400 37,400 35,400 97,750 3,655,850,000
15/07/2008 36,400 1.00 ▲ 2.82 36,400 36,400 36,400 6,100 222,040,000
14/07/2008 35,400 1.00 ▲ 2.91 35,400 35,400 35,400 4,410 156,114,000
11/07/2008 34,400 1.00 ▲ 2.99 34,400 34,400 34,400 15,300 526,320,000
10/07/2008 33,400 0.90 ▲ 2.77 33,400 33,400 33,400 4,900 163,660,000
09/07/2008 32,500 0.90 ▲ 2.85 32,500 32,500 32,500 22,980 746,850,000
08/07/2008 31,600 0.90 ▲ 2.93 29,900 31,600 29,800 65,540 2,071,064,000
07/07/2008 30,700 -0.90 ▼ -2.85 32,500 32,500 30,700 79,370 2,436,659,000
04/07/2008 31,600 0.90 ▲ 2.93 31,600 31,600 31,600 3,500 110,600,000
03/07/2008 30,700 0.80 ▲ 2.68 30,700 30,700 30,700 2,610 80,127,000
02/07/2008 29,900 0.80 ▲ 2.75 29,900 29,900 29,100 53,550 1,601,145,000
01/07/2008 29,100 0.80 ▲ 2.83 29,100 29,100 29,100 20,740 603,534,000
30/06/2008 28,300 0.80 ▲ 2.91 27,500 28,300 27,500 48,830 1,381,889,000
27/06/2008 27,500 0.80 ▲ 3.00 26,000 27,500 26,000 35,650 980,375,000
26/06/2008 26,700 -0.60 ▼ -2.20 28,100 28,100 26,500 56,060 1,496,802,000
25/06/2008 27,300 0.70 ▲ 2.63 27,000 27,300 26,700 24,180 660,114,000
24/06/2008 26,600 0.70 ▲ 2.70 26,600 26,600 26,000 31,760 844,816,000
23/06/2008 25,900 -0.70 ▼ -2.63 25,900 27,300 25,900 50,370 1,304,583,000
20/06/2008 26,600 -0.80 ▼ -2.92 26,600 26,600 26,600 500 13,300,000
19/06/2008 27,400 -0.80 ▼ -2.84 27,400 27,400 27,400 5,980 163,852,000
18/06/2008 28,200 -0.50 ▼ -1.74 28,700 28,700 28,200 15,810 445,842,000
17/06/2008 28,700 0.50 ▲ 1.77 28,700 28,700 28,700 20 574,000
16/06/2008 28,200 0.50 ▲ 1.81 28,200 28,200 28,200 2,380 67,116,000
13/06/2008 27,700 0.50 ▲ 1.84 27,700 27,700 27,500 33,840 937,368,000
12/06/2008 27,200 0.50 ▲ 1.87 27,200 27,200 26,700 47,380 1,288,736,000
11/06/2008 26,700 0.50 ▲ 1.91 25,700 26,700 25,700 44,680 1,192,956,000
10/06/2008 26,200 -0.50 ▼ -1.87 26,200 26,200 26,200 80 2,096,000
09/06/2008 26,700 -0.50 ▼ -1.84 26,700 26,700 26,700 210 5,607,000
06/06/2008 27,200 -0.50 ▼ -1.81 27,200 27,200 27,200 230 6,256,000
05/06/2008 27,700 -0.50 ▼ -1.77 27,700 27,700 27,700 230 6,371,000
04/06/2008 28,200 -0.50 ▼ -1.74 28,200 28,200 28,200 1,010 28,482,000
03/06/2008 28,700 -0.50 ▼ -1.71 28,700 28,700 28,700 1,420 40,754,000
02/06/2008 33,600 -0.60 ▼ -1.75 33,600 33,600 33,600 830 27,888,000
30/05/2008 34,200 -0.60 ▼ -1.72 34,200 34,200 34,200 20 684,000
29/05/2008 34,800 0.00 ■■ 0.00 34,800 34,800 34,800 0 0
28/05/2008 34,800 0.00 ■■ 0.00 34,800 34,800 34,800 0 0
27/05/2008 34,800 0.00 ■■ 0.00 34,800 34,800 34,800 0 0
26/05/2008 34,800 -0.70 ▼ -1.97 34,800 34,800 34,800 610 21,228,000
23/05/2008 35,500 -0.70 ▼ -1.93 35,500 35,500 35,500 50 1,775,000
22/05/2008 36,200 -0.70 ▼ -1.90 36,200 36,200 36,200 30 1,086,000
21/05/2008 36,900 -0.70 ▼ -1.86 36,900 36,900 36,900 1,110 40,959,000
20/05/2008 37,600 -0.70 ▼ -1.83 37,600 37,600 37,600 10 376,000
19/05/2008 38,300 -0.70 ▼ -1.79 38,300 38,300 38,300 5,440 208,352,000
16/05/2008 39,000 -0.70 ▼ -1.76 39,000 39,000 39,000 45,310 1,767,090,000
15/05/2008 39,700 -0.80 ▼ -1.98 39,700 39,700 39,700 1,130 44,861,000
14/05/2008 40,500 -0.80 ▼ -1.94 40,500 40,500 40,500 50 2,025,000
13/05/2008 41,300 -0.80 ▼ -1.90 42,100 42,100 41,300 110 4,543,000
12/05/2008 42,100 -0.80 ▼ -1.86 42,100 42,100 42,100 400 16,840,000
09/05/2008 42,900 -0.80 ▼ -1.83 42,900 42,900 42,900 200 8,580,000
08/05/2008 43,700 -0.80 ▼ -1.80 43,700 43,700 43,700 2,150 93,955,000
07/05/2008 44,500 -0.90 ▼ -1.98 44,700 45,900 44,500 33,290 1,481,405,000
06/05/2008 45,400 -0.50 ▼ -1.09 46,800 46,800 45,000 49,480 2,246,392,000
05/05/2008 45,900 0.90 ▲ 2.00 45,900 45,900 45,900 5,080 233,172,000
29/04/2008 45,000 -0.50 ▼ -1.10 46,200 46,300 44,600 31,030 1,396,350,000
28/04/2008 45,500 0.10 ▲ 0.22 44,500 46,200 44,500 29,460 1,340,430,000
25/04/2008 45,400 -0.90 ▼ -1.94 45,400 47,200 45,400 14,260 647,404,000
24/04/2008 46,300 -0.90 ▼ -1.91 47,200 47,200 46,300 1,960 90,748,000
23/04/2008 47,200 -0.90 ▼ -1.87 47,200 47,200 47,200 100 4,720,000
22/04/2008 48,100 -0.90 ▼ -1.84 48,100 48,100 48,100 1,910 91,871,000
21/04/2008 49,000 -1.00 ▼ -2.00 49,000 49,000 49,000 6,600 323,400,000
18/04/2008 50,000 -1.00 ▼ -1.96 50,000 50,000 50,000 5,370 268,500,000
17/04/2008 51,000 1.00 ▲ 2.00 50,000 51,000 49,000 23,280 1,187,280,000
16/04/2008 50,000 -1.00 ▼ -1.96 50,000 50,000 50,000 150 7,500,000
11/04/2008 51,000 -1.00 ▼ -1.92 51,000 51,000 51,000 1,050 53,550,000
10/04/2008 52,000 -1.00 ▼ -1.89 52,000 52,000 52,000 2,660 138,320,000
09/04/2008 53,000 -1.00 ▼ -1.85 53,000 53,000 53,000 52,510 2,783,030,000
08/04/2008 54,000 -0.50 ▼ -0.92 55,500 55,500 53,500 54,350 2,934,900,000
07/04/2008 54,500 1.00 ▲ 1.87 54,500 54,500 54,500 6,830 372,235,000
04/04/2008 53,500 0.50 ▲ 0.94 53,500 53,500 53,500 3,350 179,225,000
03/04/2008 53,000 0.50 ▲ 0.95 53,000 53,000 53,000 40 2,120,000
02/04/2008 52,500 0.50 ▲ 0.96 52,500 52,500 52,500 110 5,775,000
01/04/2008 52,000 0.50 ▲ 0.97 52,000 52,000 52,000 840 43,680,000
31/03/2008 51,500 0.50 ▲ 0.98 51,500 51,500 51,500 3,500 180,250,000
28/03/2008 51,000 0.50 ▲ 0.99 51,000 51,000 51,000 1,240 63,240,000
27/03/2008 50,500 0.50 ▲ 1.00 50,500 50,500 50,500 6,700 338,350,000
26/03/2008 50,000 -1.00 ▼ -1.96 48,500 51,000 48,500 31,050 1,552,500,000
25/03/2008 51,000 -2.50 ▼ -4.67 51,000 51,000 51,000 1,730 88,230,000
24/03/2008 53,500 -2.50 ▼ -4.46 53,500 53,500 53,500 1,290 69,015,000
21/03/2008 56,000 -2.50 ▼ -4.27 56,000 56,000 56,000 15,120 846,720,000
20/03/2008 58,500 -3.00 ▼ -4.88 59,500 61,500 58,500 30,930 1,809,405,000
19/03/2008 61,500 -3.00 ▼ -4.65 64,500 67,000 61,500 87,900 5,405,850,000
18/03/2008 64,500 -3.00 ▼ -4.44 64,500 64,500 64,500 4,190 270,255,000
17/03/2008 67,500 -3.50 ▼ -4.93 68,000 68,500 67,500 21,230 1,433,025,000
14/03/2008 71,000 -1.00 ▼ -1.39 70,000 72,000 70,000 51,800 3,677,800,000
13/03/2008 72,000 0.00 ■■ 0.00 74,000 74,000 70,000 69,390 4,996,080,000
12/03/2008 72,000 -1.00 ▼ -1.37 73,000 76,000 72,000 62,450 4,496,400,000
11/03/2008 73,000 -3.50 ▼ -4.58 73,000 79,000 73,000 57,870 4,224,510,000
10/03/2008 76,500 -2.00 ▼ -2.55 82,000 82,000 76,500 69,450 5,312,925,000
07/03/2008 78,500 3.50 ▲ 4.67 78,500 78,500 78,500 9,760 766,160,000
06/03/2008 75,000 3.50 ▲ 4.90 73,000 75,000 73,000 3,510 263,250,000
05/03/2008 71,500 -3.50 ▼ -4.67 71,500 71,500 71,500 7,570 541,255,000
04/03/2008 75,000 -3.50 ▼ -4.46 75,000 75,000 75,000 5,400 405,000,000
03/03/2008 78,500 -4.00 ▼ -4.85 79,500 81,000 78,500 30,480 2,392,680,000
29/02/2008 82,500 -3.00 ▼ -3.51 86,000 86,000 82,000 31,280 2,580,600,000
28/02/2008 85,500 0.50 ▲ 0.59 88,500 89,000 85,000 25,060 2,142,630,000
27/02/2008 85,000 -3.50 ▼ -3.95 87,000 92,500 85,000 26,350 2,239,750,000
26/02/2008 88,500 -4.50 ▼ -4.84 93,000 93,000 88,500 23,050 2,039,925,000
25/02/2008 93,000 4.00 ▲ 4.49 93,000 93,000 92,000 40,820 3,796,260,000
22/02/2008 89,000 -4.50 ▼ -4.81 89,000 89,000 89,000 26,370 2,346,930,000
21/02/2008 93,500 -4.50 ▼ -4.59 93,500 93,500 93,500 3,470 324,445,000
20/02/2008 98,000 -5.00 ▼ -4.85 102,000 102,000 98,000 10,530 1,031,940,000
19/02/2008 103,000 -2.00 ▼ -1.90 100,000 105,000 100,000 40,780 4,200,340,000
18/02/2008 105,000 -5.00 ▼ -4.55 105,000 105,000 105,000 29,850 3,134,250,000
15/02/2008 110,000 -5.00 ▼ -4.35 115,000 115,000 110,000 19,720 2,169,200,000
14/02/2008 115,000 4.00 ▲ 3.60 114,000 116,000 114,000 34,500 3,967,500,000
13/02/2008 111,000 -2.00 ▼ -1.77 118,000 118,000 110,000 35,600 3,951,600,000
12/02/2008 113,000 5.00 ▲ 4.63 113,000 113,000 113,000 27,420 3,098,460,000
01/02/2008 108,000 5.00 ▲ 4.85 108,000 108,000 108,000 60 6,480,000
31/01/2008 103,000 4.00 ▲ 4.04 103,000 103,000 100,000 53,670 5,528,010,000
30/01/2008 99,000 4.50 ▲ 4.76 99,000 99,000 99,000 17,960 1,778,040,000
29/01/2008 94,500 4.50 ▲ 5.00 90,500 94,500 90,500 11,850 1,119,825,000
28/01/2008 90,000 2.50 ▲ 2.86 90,000 90,000 88,000 12,040 1,083,600,000
25/01/2008 87,500 -0.50 ▼ -0.57 86,000 90,500 86,000 10,210 893,375,000
24/01/2008 88,000 -4.50 ▼ -4.86 92,500 95,000 88,000 13,460 1,184,480,000
23/01/2008 92,500 -4.50 ▼ -4.64 94,000 94,000 92,500 13,810 1,277,425,000
22/01/2008 97,000 -3.00 ▼ -3.00 97,000 98,000 97,000 5,700 552,900,000
21/01/2008 100,000 -2.00 ▼ -1.96 100,000 100,000 99,000 4,390 439,000,000
18/01/2008 102,000 1.00 ▲ 0.99 99,000 105,000 99,000 8,920 909,840,000
17/01/2008 101,000 1.00 ▲ 1.00 105,000 105,000 100,000 13,580 1,371,580,000
16/01/2008 100,000 4.00 ▲ 4.17 100,000 100,000 100,000 9,120 912,000,000
15/01/2008 96,000 -5.00 ▼ -4.95 101,000 101,000 96,000 20,840 2,000,640,000
14/01/2008 101,000 -5.00 ▼ -4.72 101,000 102,000 101,000 6,720 678,720,000
11/01/2008 106,000 0.00 ■■ 0.00 106,000 108,000 106,000 11,140 1,180,840,000
10/01/2008 106,000 -4.00 ▼ -3.64 109,000 109,000 106,000 9,250 980,500,000
09/01/2008 110,000 -3.00 ▼ -2.65 113,000 113,000 110,000 1,850 203,500,000
08/01/2008 113,000 2.00 ▲ 1.80 114,000 114,000 113,000 7,180 811,340,000
07/01/2008 111,000 -3.00 ▼ -2.63 115,000 115,000 110,000 2,130 236,430,000
04/01/2008 114,000 1.00 ▲ 0.88 111,000 115,000 111,000 5,540 631,560,000
03/01/2008 113,000 -2.00 ▼ -1.74 116,000 116,000 113,000 2,810 317,530,000
02/01/2008 115,000 -3.00 ▼ -2.54 115,000 115,000 115,000 2,100 241,500,000
28/12/2007 118,000 3.00 ▲ 2.61 115,000 120,000 115,000 2,380 280,840,000
27/12/2007 115,000 0.00 ■■ 0.00 115,000 118,000 115,000 6,110 702,650,000
26/12/2007 115,000 -2.00 ▼ -1.71 115,000 115,000 112,000 5,440 625,600,000
25/12/2007 117,000 -2.00 ▼ -1.68 117,000 117,000 117,000 710 83,070,000
24/12/2007 119,000 -2.00 ▼ -1.65 121,000 121,000 117,000 460 54,740,000
21/12/2007 121,000 2.00 ▲ 1.68 123,000 123,000 120,000 3,700 447,700,000
20/12/2007 119,000 -1.00 ▼ -0.83 125,000 125,000 119,000 14,020 1,668,380,000
19/12/2007 120,000 5.00 ▲ 4.35 116,000 120,000 116,000 7,090 850,800,000
18/12/2007 115,000 0.00 ■■ 0.00 114,000 115,000 113,000 11,490 1,321,350,000
17/12/2007 115,000 -6.00 ▼ -4.96 120,000 120,000 115,000 3,020 347,300,000
14/12/2007 121,000 -1.00 ▼ -0.82 120,000 121,000 119,000 10,900 1,318,900,000
13/12/2007 122,000 -5.00 ▼ -3.94 124,000 125,000 122,000 12,770 1,557,940,000
12/12/2007 127,000 -3.00 ▼ -2.31 126,000 130,000 126,000 5,860 744,220,000
11/12/2007 130,000 -2.00 ▼ -1.52 132,000 132,000 130,000 1,200 156,000,000
10/12/2007 132,000 -1.00 ▼ -0.75 135,000 135,000 132,000 5,790 764,280,000
07/12/2007 133,000 1.00 ▲ 0.76 135,000 135,000 133,000 2,950 392,350,000
06/12/2007 132,000 -2.00 ▼ -1.49 132,000 134,000 132,000 9,620 1,269,840,000
05/12/2007 134,000 -4.00 ▼ -2.90 136,000 137,000 134,000 8,060 1,080,040,000
04/12/2007 138,000 -2.00 ▼ -1.43 142,000 142,000 138,000 9,490 1,309,620,000
03/12/2007 140,000 -1.00 ▼ -0.71 141,000 142,000 140,000 4,880 683,200,000
30/11/2007 141,000 -1.00 ▼ -0.70 142,000 142,000 141,000 1,420 200,220,000
29/11/2007 142,000 4.00 ▲ 2.90 138,000 144,000 138,000 11,610 1,648,620,000
28/11/2007 138,000 -1.00 ▼ -0.72 140,000 140,000 137,000 13,940 1,923,720,000
27/11/2007 139,000 0.00 ■■ 0.00 141,000 141,000 138,000 24,080 3,347,120,000
26/11/2007 139,000 -3.00 ▼ -2.11 142,000 142,000 136,000 14,110 1,961,290,000
23/11/2007 142,000 -7.00 ▼ -4.70 148,000 148,000 142,000 19,400 2,754,800,000
22/11/2007 149,000 -3.00 ▼ -1.97 149,000 152,000 149,000 21,710 3,234,790,000
21/11/2007 152,000 4.00 ▲ 2.70 155,000 155,000 147,000 59,020 8,971,040,000
20/11/2007 148,000 7.00 ▲ 4.96 148,000 148,000 148,000 3,620 535,760,000
19/11/2007 249,000 0.00 ■■ 0.00 248,000 254,000 248,000 41,700 10,383,300,000
16/11/2007 249,000 -11.00 ▼ -4.23 249,000 256,000 247,000 41,600 10,358,400,000
15/11/2007 260,000 -13.00 ▼ -4.76 260,000 265,000 260,000 35,360 9,193,600,000
14/11/2007 273,000 13.00 ▲ 5.00 266,000 273,000 266,000 41,400 11,302,200,000
13/11/2007 260,000 -13.00 ▼ -4.76 273,000 273,000 260,000 23,470 6,102,200,000
12/11/2007 273,000 -14.00 ▼ -4.88 279,000 284,000 273,000 20,510 5,599,230,000
09/11/2007 287,000 -8.00 ▼ -2.71 290,000 295,000 285,000 27,030 7,757,610,000
08/11/2007 295,000 -3.00 ▼ -1.01 295,000 295,000 292,000 27,390 8,080,050,000
07/11/2007 298,000 0.00 ■■ 0.00 300,000 300,000 296,000 6,040 1,799,920,000
06/11/2007 298,000 10.00 ▲ 3.47 299,000 301,000 296,000 76,640 22,838,720,000
05/11/2007 288,000 2.00 ▲ 0.70 286,000 288,000 283,000 22,190 6,390,720,000
02/11/2007 286,000 -6.00 ▼ -2.05 281,000 292,000 281,000 14,000 4,004,000,000
01/11/2007 292,000 11.00 ▲ 3.91 294,000 295,000 285,000 14,130 4,125,960,000
31/10/2007 281,000 -14.00 ▼ -4.75 285,000 290,000 281,000 38,010 10,680,810,000
30/10/2007 295,000 -10.00 ▼ -3.28 300,000 300,000 294,000 27,620 8,147,900,000
29/10/2007 305,000 10.00 ▲ 3.39 309,000 309,000 295,000 61,310 18,699,550,000
26/10/2007 295,000 14.00 ▲ 4.98 295,000 295,000 295,000 26,890 7,932,550,000
25/10/2007 281,000 12.00 ▲ 4.46 280,000 282,000 279,000 49,640 13,948,840,000
24/10/2007 269,000 5.00 ▲ 1.89 266,000 270,000 266,000 41,910 11,273,790,000
23/10/2007 264,000 -5.00 ▼ -1.86 269,000 269,000 263,000 17,890 4,722,960,000
22/10/2007 269,000 -1.00 ▼ -0.37 267,000 269,000 265,000 15,080 4,056,520,000
19/10/2007 270,000 8.00 ▲ 3.05 264,000 270,000 262,000 47,520 12,830,400,000
18/10/2007 262,000 -8.00 ▼ -2.96 270,000 275,000 260,000 42,440 11,119,280,000
17/10/2007 270,000 5.00 ▲ 1.89 265,000 273,000 252,000 69,670 18,810,900,000
16/10/2007 265,000 12.00 ▲ 4.74 265,000 265,000 265,000 6,280 1,664,200,000
15/10/2007 253,000 12.00 ▲ 4.98 253,000 253,000 253,000 31,430 7,951,790,000
12/10/2007 241,000 11.00 ▲ 4.78 232,000 241,000 232,000 25,540 6,155,140,000
11/10/2007 230,000 -1.00 ▼ -0.43 233,000 234,000 230,000 12,070 2,776,100,000
10/10/2007 231,000 3.00 ▲ 1.32 232,000 233,000 230,000 27,700 6,398,700,000
09/10/2007 228,000 -2.00 ▼ -0.87 230,000 235,000 228,000 22,000 5,016,000,000
08/10/2007 230,000 1.00 ▲ 0.44 232,000 232,000 230,000 14,700 3,381,000,000
05/10/2007 229,000 3.00 ▲ 1.33 230,000 230,000 226,000 28,850 6,606,650,000
04/10/2007 226,000 6.00 ▲ 2.73 231,000 231,000 225,000 35,230 7,961,980,000
03/10/2007 220,000 1.00 ▲ 0.46 219,000 220,000 217,000 24,640 5,420,800,000
02/10/2007 219,000 0.00 ■■ 0.00 221,000 222,000 219,000 23,460 5,137,740,000
01/10/2007 219,000 0.00 ■■ 0.00 217,000 219,000 217,000 24,230 5,306,370,000
28/09/2007 219,000 2.00 ▲ 0.92 218,000 221,000 218,000 37,600 8,234,400,000
27/09/2007 217,000 5.00 ▲ 2.36 212,000 217,000 211,000 12,300 2,669,100,000
26/09/2007 212,000 -2.00 ▼ -0.93 210,000 213,000 210,000 20,900 4,430,800,000
25/09/2007 214,000 -2.00 ▼ -0.93 220,000 220,000 214,000 18,770 4,016,780,000
24/09/2007 216,000 6.00 ▲ 2.86 210,000 216,000 210,000 21,480 4,639,680,000
21/09/2007 210,000 -4.00 ▼ -1.87 210,000 211,000 209,000 30,430 6,390,300,000
20/09/2007 214,000 -5.00 ▼ -2.28 219,000 219,000 213,000 12,320 2,636,480,000
19/09/2007 219,000 9.00 ▲ 4.29 220,000 220,000 215,000 50,200 10,993,800,000
18/09/2007 210,000 10.00 ▲ 5.00 205,000 210,000 204,000 22,730 4,773,300,000
17/09/2007 200,000 3.00 ▲ 1.52 199,000 200,000 198,000 28,960 5,792,000,000
14/09/2007 197,000 1.00 ▲ 0.51 195,000 197,000 195,000 18,730 3,689,810,000
13/09/2007 196,000 -1.00 ▼ -0.51 196,000 197,000 196,000 6,090 1,193,640,000
12/09/2007 197,000 -1.00 ▼ -0.51 198,000 198,000 197,000 8,500 1,674,500,000
11/09/2007 198,000 0.00 ■■ 0.00 200,000 200,000 198,000 15,410 3,051,180,000
10/09/2007 198,000 3.00 ▲ 1.54 195,000 198,000 195,000 12,190 2,413,620,000
07/09/2007 195,000 0.00 ■■ 0.00 195,000 196,000 195,000 16,280 3,174,600,000
06/09/2007 195,000 0.00 ■■ 0.00 195,000 196,000 193,000 10,370 2,022,150,000
05/09/2007 195,000 -3.00 ▼ -1.52 198,000 198,000 195,000 3,620 705,900,000
04/09/2007 198,000 2.00 ▲ 1.02 197,000 198,000 196,000 13,450 2,663,100,000
31/08/2007 196,000 1.00 ▲ 0.51 194,000 197,000 194,000 9,020 1,767,920,000
30/08/2007 195,000 1.00 ▲ 0.52 195,000 196,000 185,000 10,920 2,129,400,000
29/08/2007 194,000 -2.00 ▼ -1.02 193,000 196,000 190,000 10,600 2,056,400,000
28/08/2007 196,000 -4.00 ▼ -2.00 200,000 200,000 196,000 37,520 7,353,920,000
27/08/2007 200,000 9.00 ▲ 4.71 200,000 200,000 192,000 47,730 9,546,000,000
24/08/2007 191,000 5.00 ▲ 2.69 190,000 193,000 190,000 48,590 9,280,690,000
23/08/2007 186,000 4.00 ▲ 2.20 181,000 187,000 181,000 24,160 4,493,760,000
22/08/2007 182,000 1.00 ▲ 0.55 181,000 183,000 181,000 12,410 2,258,620,000
21/08/2007 181,000 -1.00 ▼ -0.55 181,000 182,000 181,000 9,840 1,781,040,000
20/08/2007 182,000 0.00 ■■ 0.00 181,000 182,000 180,000 6,770 1,232,140,000
17/08/2007 182,000 3.00 ▲ 1.68 179,000 182,000 179,000 12,230 2,225,860,000
16/08/2007 179,000 -4.00 ▼ -2.19 180,000 181,000 179,000 7,850 1,405,150,000
15/08/2007 183,000 0.00 ■■ 0.00 183,000 183,000 183,000 1,590 290,970,000
14/08/2007 183,000 4.00 ▲ 2.23 183,000 183,000 183,000 5,850 1,070,550,000
13/08/2007 179,000 -4.00 ▼ -2.19 179,000 181,000 179,000 10,650 1,906,350,000
10/08/2007 183,000 -2.00 ▼ -1.08 186,000 186,000 181,000 5,820 1,065,060,000
09/08/2007 185,000 2.00 ▲ 1.09 183,000 185,000 183,000 19,950 3,690,750,000
08/08/2007 183,000 -1.00 ▼ -0.54 183,000 183,000 182,000 7,230 1,323,090,000
07/08/2007 184,000 -1.00 ▼ -0.54 182,000 184,000 182,000 11,570 2,128,880,000
06/08/2007 185,000 0.00 ■■ 0.00 185,000 186,000 185,000 11,630 2,151,550,000
03/08/2007 185,000 -5.00 ▼ -2.63 182,000 187,000 182,000 38,210 7,068,850,000
02/08/2007 190,000 9.00 ▲ 4.97 190,000 190,000 190,000 27,440 5,213,600,000
01/08/2007 181,000 8.00 ▲ 4.62 172,000 181,000 172,000 17,210 3,115,010,000
31/07/2007 173,000 -5.00 ▼ -2.81 178,000 179,000 173,000 12,170 2,105,410,000
30/07/2007 178,000 8.00 ▲ 4.71 178,000 178,000 175,000 21,400 3,809,200,000
27/07/2007 170,000 -2.00 ▼ -1.16 170,000 170,000 170,000 15,560 2,645,200,000
26/07/2007 172,000 -4.00 ▼ -2.27 170,000 172,000 170,000 8,310 1,429,320,000
25/07/2007 176,000 -1.00 ▼ -0.56 175,000 176,000 175,000 7,630 1,342,880,000
24/07/2007 177,000 -1.00 ▼ -0.56 177,000 177,000 177,000 7,560 1,338,120,000
23/07/2007 178,000 0.00 ■■ 0.00 178,000 178,000 178,000 5,750 1,023,500,000
20/07/2007 178,000 -2.00 ▼ -1.11 179,000 180,000 178,000 9,910 1,763,980,000
19/07/2007 180,000 0.00 ■■ 0.00 180,000 180,000 180,000 7,350 1,323,000,000
18/07/2007 180,000 -2.00 ▼ -1.10 183,000 183,000 180,000 10,190 1,834,200,000
17/07/2007 182,000 2.00 ▲ 1.11 186,000 186,000 182,000 4,680 851,760,000
16/07/2007 180,000 -6.00 ▼ -3.23 185,000 185,000 180,000 9,300 1,674,000,000
13/07/2007 186,000 2.00 ▲ 1.09 184,000 186,000 184,000 4,880 907,680,000
12/07/2007 184,000 -6.00 ▼ -3.16 185,000 185,000 184,000 9,090 1,672,560,000
11/07/2007 190,000 1.00 ▲ 0.53 190,000 190,000 190,000 16,570 3,148,300,000
10/07/2007 189,000 8.00 ▲ 4.42 185,000 189,000 185,000 18,440 3,485,160,000
09/07/2007 181,000 2.00 ▲ 1.12 179,000 181,000 179,000 5,110 924,910,000
06/07/2007 179,000 1.00 ▲ 0.56 178,000 179,000 178,000 11,090 1,985,110,000
05/07/2007 178,000 -7.00 ▼ -3.78 185,000 185,000 178,000 24,720 4,400,160,000
04/07/2007 185,000 8.00 ▲ 4.52 177,000 185,000 177,000 14,650 2,710,250,000
03/07/2007 177,000 0.00 ■■ 0.00 169,000 177,000 169,000 27,740 4,909,980,000
02/07/2007 177,000 -9.00 ▼ -4.84 180,000 180,000 177,000 22,570 3,994,890,000
29/06/2007 186,000 -4.00 ▼ -2.11 187,000 187,000 186,000 19,630 3,651,180,000
28/06/2007 190,000 -5.00 ▼ -2.56 190,000 190,000 190,000 45,590 8,662,100,000
27/06/2007 195,000 -6.00 ▼ -2.99 204,000 204,000 195,000 33,750 6,581,250,000
26/06/2007 201,000 0.00 ■■ 0.00 199,000 201,000 199,000 33,870 6,807,870,000
25/06/2007 201,000 -4.00 ▼ -1.95 203,000 203,000 201,000 11,740 2,359,740,000
22/06/2007 205,000 -2.00 ▼ -0.97 205,000 206,000 202,000 16,460 3,374,300,000
21/06/2007 207,000 -3.00 ▼ -1.43 210,000 210,000 207,000 16,790 3,475,530,000
20/06/2007 210,000 2.00 ▲ 0.96 208,000 210,000 208,000 11,830 2,484,300,000
19/06/2007 208,000 -2.00 ▼ -0.95 208,000 210,000 208,000 26,230 5,455,840,000
18/06/2007 210,000 -2.00 ▼ -0.94 212,000 212,000 210,000 14,960 3,141,600,000
15/06/2007 212,000 -2.00 ▼ -0.93 214,000 214,000 212,000 12,740 2,700,880,000
14/06/2007 214,000 0.00 ■■ 0.00 217,000 217,000 214,000 6,530 1,397,420,000
13/06/2007 214,000 0.00 ■■ 0.00 214,000 214,000 213,000 11,350 2,428,900,000
12/06/2007 214,000 4.00 ▲ 1.90 210,000 214,000 210,000 22,040 4,716,560,000
11/06/2007 210,000 -2.00 ▼ -0.94 206,000 210,000 208,000 49,080 10,306,800,000
08/06/2007 212,000 -6.00 ▼ -2.75 218,000 218,000 212,000 17,990 3,813,880,000
07/06/2007 218,000 5.00 ▲ 2.35 220,000 220,000 216,000 22,970 5,007,460,000
06/06/2007 213,000 4.00 ▲ 1.91 208,000 213,000 208,000 26,520 5,648,760,000
05/06/2007 209,000 -10.00 ▼ -4.57 212,000 212,000 209,000 32,970 6,890,730,000
04/06/2007 219,000 -4.00 ▼ -1.79 220,000 220,000 219,000 19,650 4,303,350,000
01/06/2007 223,000 0.00 ■■ 0.00 228,000 228,000 223,000 55,170 12,302,910,000
31/05/2007 223,000 10.00 ▲ 4.69 220,000 223,000 220,000 26,970 6,014,310,000
30/05/2007 213,000 -10.00 ▼ -4.48 220,000 220,000 213,000 43,940 9,359,220,000
29/05/2007 223,000 -10.00 ▼ -4.29 233,000 233,000 223,000 34,400 7,671,200,000
28/05/2007 233,000 0.00 ■■ 0.00 228,000 233,000 228,000 55,880 13,020,040,000
25/05/2007 233,000 11.00 ▲ 4.95 233,000 233,000 230,000 86,770 20,217,410,000
24/05/2007 222,000 0.00 ■■ 0.00 222,000 233,000 222,000 111,820 24,824,040,000
23/05/2007 222,000 10.00 ▲ 4.72 222,000 222,000 222,000 12,290 2,728,380,000
22/05/2007 212,000 10.00 ▲ 4.95 212,000 212,000 212,000 7,370 1,562,440,000
21/05/2007 202,000 9.00 ▲ 4.66 202,000 202,000 202,000 7,560 1,527,120,000
18/05/2007 193,000 9.00 ▲ 4.89 187,000 193,000 188,000 46,300 8,935,900,000
17/05/2007 184,000 3.00 ▲ 1.66 179,000 184,000 179,000 14,160 2,605,440,000
16/05/2007 181,000 0.00 ■■ 0.00 185,000 185,000 181,000 24,550 4,443,550,000
15/05/2007 181,000 1.00 ▲ 0.56 187,000 187,000 181,000 38,720 7,008,320,000
14/05/2007 180,000 5.00 ▲ 2.86 180,000 180,000 180,000 29,260 5,266,800,000
11/05/2007 175,000 8.00 ▲ 4.79 175,000 175,000 171,000 22,230 3,890,250,000
10/05/2007 167,000 -5.00 ▼ -2.91 167,000 172,000 167,000 18,560 3,099,520,000
09/05/2007 172,000 -3.00 ▼ -1.71 175,000 175,000 172,000 12,700 2,184,400,000
08/05/2007 175,000 5.00 ▲ 2.94 172,000 175,000 172,000 17,450 3,053,750,000
07/05/2007 170,000 8.00 ▲ 4.94 162,000 170,000 162,000 12,480 2,121,600,000
04/05/2007 162,000 -8.00 ▼ -4.71 0 168,000 162,000 30,680 4,970,160,000
03/05/2007 170,000 -2.00 ▼ -1.16 170,000 170,000 170,000 2,380 404,600,000
02/05/2007 172,000 0.00 ■■ 0.00 177,000 177,000 172,000 1,420 244,240,000
25/04/2007 172,000 6.00 ▲ 3.61 170,000 173,000 170,000 15,390 2,647,080,000
24/04/2007 166,000 -4.00 ▼ -2.35 165,000 166,000 165,000 17,300 2,871,800,000
23/04/2007 170,000 -3.00 ▼ -1.73 173,000 173,000 170,000 12,630 2,147,100,000
20/04/2007 173,000 3.00 ▲ 1.76 170,000 173,000 170,000 8,460 1,463,580,000
19/04/2007 170,000 -8.00 ▼ -4.49 183,000 183,000 170,000 22,980 3,906,600,000
18/04/2007 178,000 8.00 ▲ 4.71 175,000 178,000 175,000 5,520 982,560,000
17/04/2007 170,000 -5.00 ▼ -2.86 167,000 175,000 167,000 17,990 3,058,300,000
16/04/2007 175,000 -9.00 ▼ -4.89 175,000 175,000 175,000 9,220 1,613,500,000
13/04/2007 184,000 2.00 ▲ 1.10 182,000 184,000 182,000 11,840 2,178,560,000
12/04/2007 182,000 -3.00 ▼ -1.62 194,000 194,000 182,000 88,270 16,065,140,000
11/04/2007 185,000 8.00 ▲ 4.52 185,000 185,000 185,000 58,180 10,763,300,000
10/04/2007 177,000 8.00 ▲ 4.73 175,000 177,000 175,000 22,280 3,943,560,000
09/04/2007 169,000 -1.00 ▼ -0.59 174,000 174,000 169,000 4,080 689,520,000
06/04/2007 170,000 -7.00 ▼ -3.95 169,000 170,000 169,000 13,840 2,352,800,000
05/04/2007 177,000 2.00 ▲ 1.14 179,000 180,000 177,000 8,330 1,474,410,000
04/04/2007 175,000 -5.00 ▼ -2.78 179,000 179,000 175,000 15,740 2,754,500,000
03/04/2007 180,000 0.00 ■■ 0.00 175,000 180,000 175,000 6,360 1,144,800,000
02/04/2007 180,000 -9.00 ▼ -4.76 189,000 189,000 180,000 13,540 2,437,200,000
30/03/2007 189,000 0.00 ■■ 0.00 197,000 197,000 189,000 17,100 3,231,900,000
29/03/2007 189,000 9.00 ▲ 5.00 189,000 189,000 189,000 12,450 2,353,050,000
28/03/2007 180,000 -8.00 ▼ -4.26 179,000 180,000 179,000 10,560 1,900,800,000
27/03/2007 188,000 -9.00 ▼ -4.57 195,000 195,000 188,000 8,120 1,526,560,000
26/03/2007 197,000 2.00 ▲ 1.03 195,000 197,000 195,000 28,370 5,588,890,000
23/03/2007 195,000 0.00 ■■ 0.00 195,000 195,000 195,000 10,440 2,035,800,000
22/03/2007 195,000 0.00 ■■ 0.00 191,000 195,000 191,000 16,850 3,285,750,000
21/03/2007 195,000 -2.00 ▼ -1.02 195,000 195,000 190,000 12,770 2,490,150,000
20/03/2007 197,000 0.00 ■■ 0.00 200,000 204,000 197,000 17,740 3,494,780,000
19/03/2007 197,000 -9.00 ▼ -4.37 215,000 215,000 197,000 13,290 2,618,130,000
16/03/2007 206,000 9.00 ▲ 4.57 188,000 206,000 188,000 13,660 2,813,960,000
15/03/2007 197,000 -10.00 ▼ -4.83 199,000 199,000 197,000 10,410 2,050,770,000
14/03/2007 207,000 -10.00 ▼ -4.61 207,000 207,000 207,000 9,410 1,947,870,000
13/03/2007 217,000 -11.00 ▼ -4.82 217,000 228,000 217,000 8,030 1,742,510,000
12/03/2007 228,000 10.00 ▲ 4.59 228,000 228,000 228,000 17,190 3,919,320,000
09/03/2007 218,000 0.00 ■■ 0.00 218,000 218,000 218,000 18,240 3,976,320,000
08/03/2007 218,000 -11.00 ▼ -4.80 220,000 220,000 218,000 7,990 1,741,820,000
07/03/2007 229,000 -12.00 ▼ -4.98 241,000 241,000 229,000 1,930 441,970,000
06/03/2007 241,000 0.00 ■■ 0.00 241,000 241,000 241,000 13,730 3,308,930,000
05/03/2007 241,000 11.00 ▲ 4.78 241,000 241,000 241,000 31,750 7,651,750,000
02/03/2007 230,000 4.00 ▲ 1.77 226,000 230,000 226,000 18,840 4,333,200,000
01/03/2007 226,000 -8.00 ▼ -3.42 226,000 245,000 226,000 28,130 6,357,380,000
28/02/2007 234,000 11.00 ▲ 4.93 234,000 234,000 234,000 28,120 6,580,080,000
27/02/2007 223,000 10.00 ▲ 4.69 223,000 223,000 221,000 7,260 1,618,980,000
26/02/2007 213,000 10.00 ▲ 4.93 213,000 213,000 210,000 7,910 1,684,830,000
15/02/2007 204,000 9.00 ▲ 4.62 204,000 204,000 204,000 35,030 7,146,120,000
14/02/2007 195,000 9.00 ▲ 4.84 195,000 195,000 195,000 32,940 6,423,300,000
13/02/2007 186,000 8.00 ▲ 4.49 186,000 186,000 186,000 26,880 4,999,680,000
12/02/2007 178,000 8.00 ▲ 4.71 178,000 178,000 178,000 18,460 3,285,880,000
09/02/2007 170,000 0.00 ■■ 0.00 170,000 170,000 162,000 35,230 5,989,100,000
08/02/2007 170,000 -8.00 ▼ -4.49 170,000 186,000 170,000 23,870 4,057,900,000
07/02/2007 178,000 8.00 ▲ 4.71 178,000 178,000 176,000 22,330 3,974,740,000
06/02/2007 170,000 0.00 ■■ 0.00 170,000 172,000 170,000 22,960 3,903,200,000
05/02/2007 170,000 -4.00 ▼ -2.30 170,000 174,000 170,000 34,540 5,871,800,000
02/02/2007 174,000 -9.00 ▼ -4.92 174,000 174,000 174,000 34,710 6,039,540,000
01/02/2007 183,000 0.00 ■■ 0.00 192,000 192,000 183,000 44,280 8,103,240,000
31/01/2007 183,000 8.00 ▲ 4.57 183,000 183,000 183,000 31,200 5,709,600,000
30/01/2007 175,000 8.00 ▲ 4.79 175,000 175,000 175,000 14,690 2,570,750,000
29/01/2007 167,000 7.00 ▲ 4.38 167,000 167,000 165,000 40,800 6,813,600,000
26/01/2007 160,000 1.00 ▲ 0.63 51,500 160,000 155,000 11,680 1,868,800,000
25/01/2007 159,000 0.00 ■■ 0.00 159,000 159,000 159,000 14,570 2,316,630,000
24/01/2007 159,000 -1.00 ▼ -0.62 167,000 167,000 159,000 21,890 3,480,510,000
23/01/2007 160,000 3.00 ▲ 1.91 155,000 160,000 155,000 35,930 5,748,800,000
22/01/2007 157,000 -8.00 ▼ -4.85 165,000 165,000 157,000 35,520 5,576,640,000
19/01/2007 165,000 7.00 ▲ 4.43 165,000 165,000 165,000 51,630 8,518,950,000
18/01/2007 158,000 7.00 ▲ 4.64 151,000 158,000 151,000 32,210 5,089,180,000
17/01/2007 151,000 -7.00 ▼ -4.43 158,000 158,000 151,000 80,570 12,166,070,000
16/01/2007 158,000 -2.00 ▼ -1.25 160,000 160,000 158,000 51,300 8,105,400,000
15/01/2007 160,000 -5.00 ▼ -3.03 165,000 165,000 157,000 37,480 5,996,800,000
12/01/2007 165,000 7.00 ▲ 4.43 165,000 165,000 165,000 9,240 1,524,600,000
11/01/2007 158,000 7.00 ▲ 4.64 158,000 158,000 158,000 27,130 4,286,540,000
10/01/2007 151,000 7.00 ▲ 4.86 151,000 151,000 151,000 84,400 12,744,400,000
09/01/2007 144,000 6.00 ▲ 4.35 144,000 144,000 144,000 29,980 4,317,120,000
08/01/2007 138,000 6.00 ▲ 4.55 138,000 138,000 138,000 39,820 5,495,160,000
05/01/2007 132,000 6.00 ▲ 4.76 132,000 132,000 132,000 14,300 1,887,600,000
04/01/2007 126,000 6.00 ▲ 5.00 126,000 126,000 126,000 8,640 1,088,640,000
03/01/2007 120,000 5.00 ▲ 4.35 120,000 120,000 120,000 37,390 4,486,800,000
02/01/2007 115,000 5.00 ▲ 4.55 115,000 115,000 115,000 64,360 7,401,400,000
29/12/2006 110,000 0.00 ■■ 0.00 110,000 110,000 110,000 7,160 787,600,000
01/01/1970 35,500 0.00 ■■ 0.00 35,500 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