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 Dịch Vụ Tổng Hợp Sài Gòn
Saigon General Service Corporation
Mã CK:      SVC      24.75      ■■ 0 (0%)      (cập nhật 23:45 01/01/1970)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Dịch vụ bán lẻ
Website: http://www.savico.com.vn
SVC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
20/11/2024 24,750 0.55 ▲ 2.22 24,200 24,750 24,750 10 247,500
18/11/2024 24,200 0.50 ▲ 2.07 23,700 24,200 24,200 10 242,000
15/11/2024 23,700 -0.20 ▼ -0.84 23,900 23,700 23,700 10 237,000
14/11/2024 23,900 0.20 ▲ 0.84 23,700 24,500 23,900 20 478,000
13/11/2024 23,700 -1.30 ▼ -5.49 25,000 24,900 23,700 20 474,000
08/11/2024 25,000 -0.45 ▼ -1.80 25,450 25,000 25,000 10 250,000
07/11/2024 25,450 1.15 ▲ 4.52 24,300 25,900 23,850 240 6,108,000
05/11/2024 24,300 0.20 ▲ 0.82 24,100 24,300 24,300 10 243,000
04/11/2024 24,100 -0.10 ▼ -0.41 24,200 24,100 23,500 160 3,856,000
01/11/2024 24,200 0.20 ▲ 0.83 24,000 24,450 24,000 40 968,000
31/10/2024 24,000 -0.65 ▼ -2.71 24,650 24,000 24,000 200 4,800,000
30/10/2024 24,650 0.45 ▲ 1.83 24,200 24,650 23,500 530 13,064,500
29/10/2024 24,200 -1.00 ▼ -4.13 25,200 25,200 24,200 400 9,680,000
28/10/2024 25,200 0.40 ▲ 1.59 24,800 25,900 23,650 680 17,136,000
25/10/2024 24,800 1.30 ▲ 5.24 23,500 24,800 24,800 40 992,000
24/10/2024 23,500 -0.85 ▼ -3.62 24,350 23,500 23,500 10 235,000
23/10/2024 24,350 -1.35 ▼ -5.54 25,700 24,400 24,350 300 7,305,000
22/10/2024 25,700 -0.20 ▼ -0.78 25,900 25,700 24,150 90 2,313,000
18/10/2024 25,900 1.10 ▲ 4.25 24,800 25,900 23,300 20 518,000
17/10/2024 24,800 -0.65 ▼ -2.62 25,450 25,000 24,600 150 3,720,000
16/10/2024 25,450 0.65 ▲ 2.55 24,800 25,450 23,500 20 509,000
15/10/2024 24,800 -0.05 ▼ -0.20 24,850 25,550 23,550 50 1,240,000
11/10/2024 24,850 0.05 ▲ 0.20 24,800 25,650 24,850 50 1,242,500
10/10/2024 24,800 -0.20 ▼ -0.81 25,000 25,400 24,100 170 4,216,000
08/10/2024 25,000 -1.80 ▼ -7.20 26,800 25,000 24,950 380 9,500,000
07/10/2024 26,800 0.80 ▲ 2.99 26,000 26,800 26,800 10 268,000
04/10/2024 26,000 1.40 ▲ 5.38 24,600 26,000 24,150 30 780,000
03/10/2024 24,600 0.00 ■■ 0.00 24,600 24,600 24,600 30 738,000
01/10/2024 24,600 0.00 ■■ 0.00 24,600 25,400 24,550 320 7,872,000
30/09/2024 24,600 -1.10 ▼ -4.47 25,700 25,650 24,450 220 5,412,000
27/09/2024 25,700 0.45 ▲ 1.75 25,250 25,700 24,750 20 514,000
26/09/2024 25,250 -0.60 ▼ -2.38 25,850 25,250 25,250 20 505,000
25/09/2024 25,850 1.35 ▲ 5.22 24,500 25,850 24,500 30 775,500
24/09/2024 24,500 -0.10 ▼ -0.41 24,600 24,900 24,500 230 5,635,000
23/09/2024 24,600 -0.40 ▼ -1.63 25,000 24,600 24,600 10 246,000
20/09/2024 25,000 0.50 ▲ 2.00 24,500 25,500 25,000 310 7,750,000
19/09/2024 24,500 -0.15 ▼ -0.61 24,650 26,200 24,500 20 490,000
18/09/2024 24,650 -0.40 ▼ -1.62 25,050 26,200 24,650 20 493,000
17/09/2024 25,050 -0.30 ▼ -1.20 25,350 25,350 25,050 50 1,252,500
16/09/2024 25,350 -0.65 ▼ -2.56 26,000 25,400 25,350 100 2,535,000
13/09/2024 26,450 0.95 ▲ 3.59 25,500 26,900 26,450 110 2,909,500
12/09/2024 25,500 -0.85 ▼ -3.33 26,350 25,500 25,400 20 510,000
11/09/2024 26,350 0.55 ▲ 2.09 25,800 26,350 26,350 10 263,500
10/09/2024 25,800 -0.25 ▼ -0.97 26,050 26,050 25,800 370 9,546,000
09/09/2024 26,050 -0.85 ▼ -3.26 26,900 27,000 26,050 20 521,000
04/09/2024 26,900 0.00 ■■ 0.00 26,900 28,100 26,900 150 4,035,000
30/08/2024 26,900 0.60 ▲ 2.23 26,300 26,900 26,900 20 538,000
29/08/2024 26,300 -0.50 ▼ -1.90 26,800 26,800 26,300 20 526,000
28/08/2024 26,800 -0.20 ▼ -0.75 27,000 27,500 26,500 130 3,484,000
27/08/2024 27,000 0.45 ▲ 1.67 26,550 27,000 27,000 50 1,350,000
26/08/2024 26,550 -0.95 ▼ -3.58 27,500 27,000 26,500 160 4,248,000
22/08/2024 27,500 0.50 ▲ 1.82 27,000 27,500 26,750 1,020 28,050,000
21/08/2024 27,000 0.00 ■■ 0.00 27,000 27,550 27,000 130 3,510,000
20/08/2024 27,000 -1.70 ▼ -6.30 28,700 27,100 27,000 310 8,370,000
19/08/2024 28,700 1.80 ▲ 6.27 26,900 28,700 27,150 740 21,238,000
16/08/2024 26,900 -0.35 ▼ -1.30 27,250 27,200 26,000 1,040 27,976,000
15/08/2024 27,250 -2.05 ▼ -7.52 29,300 27,500 27,250 160 4,360,000
14/08/2024 29,300 1.00 ▲ 3.41 28,300 29,300 29,300 10 293,000
12/08/2024 28,300 0.90 ▲ 3.18 27,400 28,650 28,300 210 5,943,000
07/08/2024 27,400 -0.15 ▼ -0.55 27,550 27,400 27,400 10 274,000
05/08/2024 27,550 1.65 ▲ 5.99 25,900 27,550 25,050 20 551,000
02/08/2024 25,900 0.55 ▲ 2.12 25,350 25,900 25,900 10 259,000
01/08/2024 25,350 -1.55 ▼ -6.11 26,900 27,000 25,250 270 6,844,500
31/07/2024 26,900 -2.00 ▼ -7.43 28,900 27,900 26,900 450 12,105,000
30/07/2024 28,900 -0.70 ▼ -2.42 29,600 28,900 28,450 70 2,023,000
29/07/2024 29,600 -0.05 ▼ -0.17 29,650 29,600 29,600 20 592,000
24/07/2024 29,650 -0.05 ▼ -0.17 29,700 29,650 29,650 10 296,500
23/07/2024 29,700 0.00 ■■ 0.00 29,700 29,700 29,650 30 891,000
22/07/2024 29,700 1.75 ▲ 5.89 27,950 29,700 29,700 10 297,000
18/07/2024 27,950 0.65 ▲ 2.33 27,300 28,000 27,100 40 1,118,000
17/07/2024 27,300 0.00 ■■ 0.00 27,300 27,300 27,300 160 4,368,000
16/07/2024 27,300 0.00 ■■ 0.00 27,300 27,350 27,300 150 4,095,000
10/07/2024 27,300 0.05 ▲ 0.18 27,250 29,100 27,300 40 1,092,000
09/07/2024 27,250 -1.75 ▼ -6.42 29,000 27,250 27,250 30 817,500
04/07/2024 29,000 -0.90 ▼ -3.10 29,900 29,000 29,000 50 1,450,000
03/07/2024 29,900 -2.20 ▼ -7.36 32,100 32,050 29,900 100 2,990,000
01/07/2024 32,100 -2.40 ▼ -7.48 34,500 32,100 32,100 30 963,000
27/06/2024 34,500 1.80 ▲ 5.22 32,700 34,500 31,000 810 27,945,000
26/06/2024 32,700 2.00 ▲ 6.12 30,700 32,700 29,950 950 31,065,000
25/06/2024 30,700 1.80 ▲ 5.86 28,900 30,700 27,300 310 9,517,000
24/06/2024 28,900 0.00 ■■ 0.00 28,900 28,900 27,050 290 8,381,000
21/06/2024 28,900 1.25 ▲ 4.33 27,650 28,900 26,200 310 8,959,000
20/06/2024 27,650 1.60 ▲ 5.79 26,050 27,650 26,100 270 7,465,500
19/06/2024 26,050 -0.45 ▼ -1.73 26,500 26,500 26,000 190 4,949,500
18/06/2024 26,500 -0.10 ▼ -0.38 26,600 26,500 26,500 230 6,095,000
17/06/2024 26,600 0.20 ▲ 0.75 26,400 26,600 26,500 320 8,512,000
14/06/2024 26,400 0.10 ▲ 0.38 26,300 26,400 26,400 10 264,000
13/06/2024 26,300 0.15 ▲ 0.57 26,150 26,300 26,150 180 4,734,000
11/06/2024 26,150 -0.35 ▼ -1.34 26,500 26,150 26,100 20 523,000
10/06/2024 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 180 4,770,000
07/06/2024 26,500 0.35 ▲ 1.32 26,150 26,500 26,000 250 6,625,000
06/06/2024 26,150 0.55 ▲ 2.10 25,600 26,150 26,150 20 523,000
04/06/2024 25,600 -0.20 ▼ -0.78 25,800 25,800 25,600 610 15,616,000
03/06/2024 25,800 -0.05 ▼ -0.19 25,850 26,000 25,700 490 12,642,000
31/05/2024 25,850 -0.05 ▼ -0.19 25,900 25,900 25,850 30 775,500
30/05/2024 25,900 -1.00 ▼ -3.86 26,900 26,600 25,900 70 1,813,000
29/05/2024 26,900 1.40 ▲ 5.20 25,500 26,900 24,600 370 9,953,000
28/05/2024 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 100 2,550,000
27/05/2024 25,500 -0.20 ▼ -0.78 25,700 25,700 25,500 110 2,805,000
24/05/2024 25,700 0.10 ▲ 0.39 25,600 25,850 25,250 210 5,397,000
23/05/2024 25,600 0.10 ▲ 0.39 25,500 25,600 25,600 20 512,000
21/05/2024 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 10 255,000
20/05/2024 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 150 3,825,000
17/05/2024 25,500 0.25 ▲ 0.98 25,250 25,800 25,500 540 13,770,000
16/05/2024 25,250 -0.05 ▼ -0.20 25,300 25,600 25,250 20 505,000
15/05/2024 25,300 0.70 ▲ 2.77 24,600 25,800 24,700 880 22,264,000
14/05/2024 24,600 -0.65 ▼ -2.64 25,250 25,050 24,600 60 1,476,000
13/05/2024 25,250 0.00 ■■ 0.00 25,250 25,950 25,250 380 9,595,000
10/05/2024 25,250 0.00 ■■ 0.00 25,250 26,850 25,250 130,000 3,282,500,000
09/05/2024 25,250 -0.50 ▼ -1.98 25,750 25,250 25,250 40 1,010,000
02/05/2024 26,700 1.00 ▲ 3.75 25,700 27,350 25,700 80 2,136,000
26/04/2024 25,700 -0.20 ▼ -0.78 25,900 25,700 25,700 70 1,799,000
25/04/2024 25,900 -0.10 ▼ -0.39 26,000 27,650 25,900 160 4,144,000
24/04/2024 26,000 0.00 ■■ 0.00 26,000 26,400 26,000 230 5,980,000
23/04/2024 26,000 -0.70 ▼ -2.69 26,700 26,700 26,000 480 12,480,000
22/04/2024 26,700 -0.75 ▼ -2.81 27,450 27,200 26,700 70 1,869,000
17/04/2024 27,450 1.10 ▲ 4.01 26,350 27,450 26,650 110 3,019,500
16/04/2024 26,350 -0.60 ▼ -2.28 26,950 27,000 26,350 230 6,060,500
15/04/2024 26,950 -2.00 ▼ -7.42 28,950 27,350 26,950 440 11,858,000
12/04/2024 28,950 1.80 ▲ 6.22 27,150 28,950 27,150 220 6,369,000
11/04/2024 27,150 0.00 ■■ 0.00 27,150 27,150 27,150 110 2,986,500
10/04/2024 27,150 -0.20 ▼ -0.74 27,350 27,350 27,150 110 2,986,500
09/04/2024 27,350 -0.25 ▼ -0.91 27,600 27,350 27,350 10 273,500
04/04/2024 28,200 0.00 ■■ 0.00 28,200 28,200 28,200 60 1,692,000
03/04/2024 28,200 -0.10 ▼ -0.35 28,300 28,300 28,200 280 7,896,000
02/04/2024 28,300 0.00 ■■ 0.00 28,300 28,300 28,300 110 3,113,000
01/04/2024 28,300 -0.15 ▼ -0.53 28,450 28,300 27,400 30 849,000
29/03/2024 28,450 0.25 ▲ 0.88 28,200 28,500 27,600 350 9,957,500
28/03/2024 28,200 0.00 ■■ 0.00 28,200 28,200 28,200 40 1,128,000
27/03/2024 28,200 0.60 ▲ 2.13 27,600 28,200 27,600 110 3,102,000
26/03/2024 27,600 -0.30 ▼ -1.09 27,900 27,600 27,500 20 552,000
25/03/2024 27,900 -0.40 ▼ -1.43 28,300 28,300 27,900 200 5,580,000
22/03/2024 28,300 -0.05 ▼ -0.18 28,350 28,300 28,200 100 2,830,000
21/03/2024 28,350 -0.10 ▼ -0.35 28,450 28,350 27,150 100 2,835,000
20/03/2024 28,450 0.00 ■■ 0.00 28,450 28,450 28,450 20 569,000
19/03/2024 28,450 0.15 ▲ 0.53 28,300 28,450 28,450 60 1,707,000
18/03/2024 28,300 0.75 ▲ 2.65 27,550 28,300 27,600 100 2,830,000
15/03/2024 27,550 -0.65 ▼ -2.36 28,200 28,200 27,550 220 6,061,000
14/03/2024 28,200 0.20 ▲ 0.71 28,000 28,200 27,500 230 6,486,000
13/03/2024 28,000 -0.40 ▼ -1.43 28,400 28,300 27,300 50 1,400,000
12/03/2024 28,400 -0.10 ▼ -0.35 28,500 28,400 28,400 10 284,000
11/03/2024 28,500 0.50 ▲ 1.75 28,000 28,500 28,500 50 1,425,000
08/03/2024 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 80 2,240,000
07/03/2024 28,000 -0.45 ▼ -1.61 28,450 28,450 28,000 80 2,240,000
06/03/2024 28,500 0.00 ■■ 0.00 28,500 29,550 28,500 20 570,000
01/03/2024 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 20 570,000
29/02/2024 28,500 -0.10 ▼ -0.35 28,600 28,500 28,000 220 6,270,000
28/02/2024 28,600 0.00 ■■ 0.00 28,600 28,600 27,450 90 2,574,000
27/02/2024 28,600 -0.05 ▼ -0.17 28,650 28,650 28,600 70 2,002,000
26/02/2024 28,650 -0.10 ▼ -0.35 28,750 28,700 28,650 50 1,432,500
23/02/2024 28,750 -0.20 ▼ -0.70 28,950 28,850 27,850 180 5,175,000
22/02/2024 28,950 0.25 ▲ 0.86 28,700 28,950 28,950 10 289,500
21/02/2024 28,700 0.30 ▲ 1.05 28,400 28,700 28,700 10 287,000
20/02/2024 28,900 0.30 ▲ 1.04 28,600 29,000 28,600 160 4,624,000
19/02/2024 28,600 -0.15 ▼ -0.52 28,750 28,850 28,600 230 6,578,000
16/02/2024 28,750 -0.10 ▼ -0.35 28,850 28,850 28,750 60 1,725,000
15/02/2024 28,850 -0.05 ▼ -0.17 28,900 28,850 28,750 210 6,058,500
07/02/2024 28,900 0.45 ▲ 1.56 28,450 28,900 28,900 10 289,000
06/02/2024 28,450 -0.05 ▼ -0.18 28,500 28,450 28,450 10 284,500
05/02/2024 28,500 0.00 ■■ 0.00 28,500 28,500 27,900 60 1,710,000
30/01/2024 28,500 0.00 ■■ 0.00 28,500 28,500 27,350 60 1,710,000
18/01/2024 28,200 -0.10 ▼ -0.35 28,300 28,250 27,000 690 19,458,000
16/01/2024 28,300 0.40 ▲ 1.41 27,900 28,350 28,300 300 8,490,000
15/01/2024 27,900 -2.10 ▼ -7.53 30,000 28,500 27,900 330 9,207,000
12/01/2024 30,000 0.70 ▲ 2.33 29,300 30,000 27,250 1,220 36,600,000
10/01/2024 29,300 -0.25 ▼ -0.85 29,550 29,300 29,300 10 293,000
09/01/2024 29,550 1.35 ▲ 4.57 28,200 29,550 28,250 360 10,638,000
08/01/2024 28,200 0.00 ■■ 0.00 28,200 28,200 28,200 30 846,000
05/01/2024 28,200 -1.20 ▼ -4.26 29,400 28,200 28,200 20 564,000
03/01/2024 29,400 -0.05 ▼ -0.17 29,450 29,400 29,400 160 4,704,000
27/12/2023 29,450 -0.25 ▼ -0.85 29,700 29,550 29,000 140 4,123,000
26/12/2023 29,700 1.30 ▲ 4.38 28,400 29,700 29,700 60 1,782,000
25/12/2023 28,400 -1.55 ▼ -5.46 29,950 30,500 28,400 410 11,644,000
22/12/2023 29,950 1.10 ▲ 3.67 28,850 29,950 28,900 230 6,888,500
21/12/2023 28,850 1.35 ▲ 4.68 27,500 28,850 28,200 110 3,173,500
20/12/2023 27,500 -0.15 ▼ -0.55 27,650 28,950 27,500 330 9,075,000
19/12/2023 27,650 -0.95 ▼ -3.44 28,600 27,650 27,550 140 3,871,000
18/12/2023 28,600 -0.60 ▼ -2.10 29,200 29,200 28,600 90 2,574,000
14/12/2023 29,200 -0.30 ▼ -1.03 29,500 29,300 29,200 140 4,088,000
13/12/2023 28,700 -0.80 ▼ -2.79 29,500 0 0 160 4,592,000
12/12/2023 29,500 -0.10 ▼ -0.34 29,600 29,500 29,500 20 590,000
11/12/2023 29,600 0.00 ■■ 0.00 29,600 29,600 29,000 460 13,616,000
08/12/2023 29,600 -0.05 ▼ -0.17 29,650 29,600 28,800 140 4,144,000
07/12/2023 29,650 -0.05 ▼ -0.17 29,700 29,650 27,700 440 13,046,000
06/12/2023 29,700 0.05 ▲ 0.17 29,650 29,700 29,000 410 12,177,000
05/12/2023 29,650 0.00 ■■ 0.00 29,650 29,750 29,650 370 10,970,500
04/12/2023 29,650 1.05 ▲ 3.54 28,600 29,700 28,600 1,390 41,213,500
02/12/2023 28,600 -2.10 ▼ -7.34 30,700 30,050 28,600 230 6,578,000
01/12/2023 28,600 -2.10 ▼ -7.34 30,700 30,050 28,600 230 6,578,000
30/11/2023 28,600 -2.10 ▼ -7.34 30,700 30,050 28,600 2,840 81,224,000
29/11/2023 30,700 -2.30 ▼ -7.49 33,000 30,750 30,700 600 18,420,000
28/11/2023 33,000 -0.40 ▼ -1.21 33,400 33,200 31,100 17,640 582,120,000
27/11/2023 33,400 1.85 ▲ 5.54 31,550 33,400 29,350 2,000 66,800,000
24/11/2023 31,550 -1.05 ▼ -3.33 32,600 32,600 31,550 90 2,839,500
23/11/2023 32,600 -1.05 ▼ -3.22 33,650 34,500 32,050 40 1,304,000
22/11/2023 33,650 -2.35 ▼ -6.98 36,000 33,650 33,650 10 336,500
20/11/2023 36,000 2.10 ▲ 5.83 33,900 36,000 32,200 33,980 1,223,280,000
17/11/2023 33,900 -2.50 ▼ -7.37 36,400 33,950 33,900 150 5,085,000
16/11/2023 36,400 1.90 ▲ 5.22 34,500 36,750 32,250 40 1,456,000
15/11/2023 34,500 2.15 ▲ 6.23 32,350 34,500 32,000 170 5,865,000
10/11/2023 32,350 -2.05 ▼ -6.34 34,400 32,350 32,350 10 323,500
09/11/2023 34,400 2.25 ▲ 6.54 32,150 34,400 34,400 10 344,000
08/11/2023 32,150 -1.85 ▼ -5.75 34,000 32,150 32,150 40 1,286,000
07/11/2023 34,000 0.00 ■■ 0.00 34,000 0 0 0 0
02/11/2023 34,000 -0.40 ▼ -1.18 34,400 34,300 32,200 210 7,140,000
27/10/2023 34,400 -0.05 ▼ -0.15 34,450 34,400 32,250 120 4,128,000
12/10/2023 34,450 -2.50 ▼ -7.26 36,950 34,450 34,450 10 344,500
11/10/2023 36,950 2.05 ▲ 5.55 34,900 36,950 36,900 50 1,847,500
09/10/2023 34,900 0.00 ■■ 0.00 34,900 34,900 34,900 10 349,000
06/10/2023 34,900 0.00 ■■ 0.00 34,900 0 0 0 0
05/10/2023 34,900 0.00 ■■ 0.00 34,900 34,900 34,900 10 349,000
04/10/2023 34,900 1.30 ▲ 3.72 33,600 34,900 34,900 10 349,000
03/10/2023 33,600 0.40 ▲ 1.19 33,200 35,450 33,600 40 1,344,000
02/10/2023 33,200 -1.80 ▼ -5.42 35,000 34,800 33,200 60 1,992,000
29/09/2023 35,000 -0.50 ▼ -1.43 35,500 35,000 35,000 30 1,050,000
28/09/2023 35,500 0.00 ■■ 0.00 35,500 35,500 35,400 20 710,000
26/09/2023 35,500 1.50 ▲ 4.23 34,000 35,500 35,400 40 1,420,000
22/09/2023 35,100 0.00 ■■ 0.00 35,100 35,100 35,100 10 351,000
21/09/2023 35,100 0.30 ▲ 0.85 34,800 35,100 35,100 10 351,000
20/09/2023 34,800 -0.80 ▼ -2.30 35,600 34,800 34,750 30 1,044,000
19/09/2023 35,600 -2.40 ▼ -6.74 38,000 35,600 35,600 50 1,780,000
18/09/2023 38,000 0.00 ■■ 0.00 38,000 0 0 0 0
12/09/2023 38,000 2.20 ▲ 5.79 35,800 38,300 38,000 20 760,000
11/09/2023 35,800 -0.70 ▼ -1.96 36,500 35,800 35,800 110 3,938,000
08/09/2023 36,500 0.50 ▲ 1.37 36,000 36,500 36,500 10 365,000
07/09/2023 36,000 -0.25 ▼ -0.69 36,250 36,550 36,000 190 6,840,000
06/09/2023 36,250 0.90 ▲ 2.48 35,350 36,250 36,250 10 362,500
05/09/2023 35,350 -1.00 ▼ -2.83 36,350 35,350 35,350 10 353,500
31/08/2023 36,350 0.20 ▲ 0.55 36,150 36,350 36,150 60 2,181,000
30/08/2023 36,150 0.10 ▲ 0.28 36,050 37,800 35,200 50 1,807,500
29/08/2023 36,050 1.15 ▲ 3.19 34,900 36,050 34,800 70 2,523,500
28/08/2023 34,900 -0.10 ▼ -0.29 35,000 36,250 34,900 60 2,094,000
25/08/2023 35,000 -1.50 ▼ -4.29 36,500 35,000 35,000 100 3,500,000
24/08/2023 36,500 0.00 ■■ 0.00 36,500 36,500 36,300 80 2,920,000
23/08/2023 36,500 1.30 ▲ 3.56 35,200 36,500 35,000 60 2,190,000
22/08/2023 35,200 -0.40 ▼ -1.14 35,600 35,200 35,050 20 704,000
21/08/2023 35,600 -1.00 ▼ -2.81 36,600 35,600 35,000 110 3,916,000
18/08/2023 36,600 -2.35 ▼ -6.42 38,950 36,650 36,600 100 3,660,000
17/08/2023 38,950 1.25 ▲ 3.21 37,700 39,700 36,100 400 15,580,000
16/08/2023 37,700 -2.60 ▼ -6.90 40,300 41,000 37,500 390 14,703,000
15/08/2023 40,300 2.55 ▲ 6.33 37,750 40,350 40,000 690 27,807,000
14/08/2023 37,750 2.45 ▲ 6.49 35,300 37,750 37,400 440 16,610,000
11/08/2023 35,300 -1.50 ▼ -4.25 36,800 36,800 35,300 140 4,942,000
10/08/2023 36,800 0.00 ■■ 0.00 36,800 36,800 36,800 10 368,000
09/08/2023 36,800 0.10 ▲ 0.27 36,700 36,800 34,250 250 9,200,000
08/08/2023 36,700 0.00 ■■ 0.00 36,700 36,700 36,700 170 6,239,000
07/08/2023 36,700 -0.80 ▼ -2.18 37,500 37,400 36,700 150 5,505,000
04/08/2023 37,500 1.00 ▲ 2.67 36,500 38,650 36,500 230 8,625,000
03/08/2023 36,500 -0.10 ▼ -0.27 36,600 37,700 36,500 40 1,460,000
01/08/2023 36,600 -0.80 ▼ -2.19 37,400 37,000 36,500 260 9,516,000
31/07/2023 37,400 0.75 ▲ 2.01 36,650 37,400 36,650 1,060 39,644,000
28/07/2023 36,650 0.00 ■■ 0.00 36,650 36,800 36,650 90 3,298,500
27/07/2023 36,650 -1.25 ▼ -3.41 37,900 37,900 36,600 80 2,932,000
26/07/2023 37,900 1.30 ▲ 3.43 36,600 37,900 36,100 260 9,854,000
25/07/2023 36,600 -0.90 ▼ -2.46 37,500 37,500 36,600 150 5,490,000
24/07/2023 37,500 0.00 ■■ 0.00 37,500 37,500 36,100 190 7,125,000
21/07/2023 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 70 2,625,000
20/07/2023 37,500 -0.05 ▼ -0.13 37,550 37,550 36,000 110 4,125,000
19/07/2023 37,550 0.65 ▲ 1.73 36,900 37,600 36,900 60 2,253,000
18/07/2023 36,900 -1.10 ▼ -2.98 38,000 37,100 36,900 200 7,380,000
17/07/2023 38,000 1.10 ▲ 2.89 36,900 38,900 38,000 40 1,520,000
14/07/2023 36,900 0.00 ■■ 0.00 36,900 37,000 36,900 120 4,428,000
13/07/2023 36,900 0.20 ▲ 0.54 36,700 39,250 36,800 500 18,450,000
12/07/2023 36,700 -1.90 ▼ -5.18 38,600 38,600 36,700 510 18,717,000
11/07/2023 38,600 2.30 ▲ 5.96 36,300 38,600 36,300 250 9,650,000
10/07/2023 36,300 -0.20 ▼ -0.55 36,500 36,500 36,300 1,980 71,874,000
07/07/2023 36,500 -2.70 ▼ -7.40 39,200 38,000 36,500 1,010 36,865,000
06/07/2023 39,200 -2.65 ▼ -6.76 41,850 39,200 39,200 60 2,352,000
05/07/2023 41,850 -3.15 ▼ -7.53 45,000 48,000 41,850 410 17,158,500
04/07/2023 45,000 0.75 ▲ 1.67 44,250 45,000 41,500 30 1,350,000
03/07/2023 44,250 2.85 ▲ 6.44 41,400 44,250 44,250 410 18,142,500
30/06/2023 41,400 0.00 ■■ 0.00 41,400 41,400 41,400 360 14,904,000
29/06/2023 41,400 2.70 ▲ 6.52 38,700 41,400 40,000 2,970 122,958,000
28/06/2023 38,700 2.45 ▲ 6.33 36,250 38,700 38,700 200 7,740,000
27/06/2023 36,250 -0.45 ▼ -1.24 36,700 36,250 36,250 60 2,175,000
26/06/2023 36,700 1.60 ▲ 4.36 35,100 36,700 35,500 30 1,101,000
23/06/2023 35,100 -1.20 ▼ -3.42 36,300 37,900 35,100 140 4,914,000
22/06/2023 36,300 -1.10 ▼ -3.03 37,400 39,200 36,300 70 2,541,000
21/06/2023 37,400 1.95 ▲ 5.21 35,450 37,400 37,400 10 374,000
20/06/2023 35,450 0.00 ■■ 0.00 35,450 35,450 35,450 10 354,500
19/06/2023 35,450 -2.60 ▼ -7.33 38,050 36,500 35,400 250 8,862,500
16/06/2023 38,050 -2.85 ▼ -7.49 40,900 39,000 38,050 130 4,946,500
15/06/2023 40,900 -3.05 ▼ -7.46 43,950 42,000 40,900 390 15,951,000
14/06/2023 43,950 -3.05 ▼ -6.94 47,000 50,000 43,950 100 4,395,000
12/06/2023 47,000 0.00 ■■ 0.00 47,000 47,000 46,950 190 8,930,000
09/06/2023 47,000 3.00 ▲ 6.38 44,000 47,000 44,000 450 21,150,000
07/06/2023 44,000 1.85 ▲ 4.20 42,150 44,000 42,150 390 17,160,000
06/06/2023 42,150 2.65 ▲ 6.29 39,500 42,250 41,450 160 6,744,000
05/06/2023 39,500 2.55 ▲ 6.46 36,950 39,500 34,600 210 8,295,000
02/06/2023 36,950 0.00 ■■ 0.00 36,950 36,950 36,950 90 3,325,500
30/05/2023 36,950 2.40 ▲ 6.50 34,550 36,950 36,950 20 739,000
29/05/2023 34,550 -2.25 ▼ -6.51 36,800 34,600 34,550 30 1,036,500
19/05/2023 36,800 0.00 ■■ 0.00 36,800 36,800 36,500 20 736,000
17/05/2023 36,800 -0.10 ▼ -0.27 36,900 36,900 36,800 130 4,784,000
16/05/2023 36,900 1.85 ▲ 5.01 35,050 36,900 34,800 40 1,476,000
15/05/2023 35,050 0.40 ▲ 1.14 34,650 37,000 35,000 110 3,855,500
12/05/2023 34,650 0.00 ■■ 0.00 34,650 34,650 34,600 80 2,772,000
11/05/2023 34,650 -1.85 ▼ -5.34 36,500 35,500 34,500 30 1,039,500
10/05/2023 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 20 730,000
09/05/2023 36,500 0.20 ▲ 0.55 36,300 36,500 36,150 70 2,555,000
08/05/2023 36,300 0.80 ▲ 2.20 35,500 36,300 35,000 640 23,232,000
05/05/2023 35,500 -0.55 ▼ -1.55 36,050 35,550 35,500 40 1,420,000
04/05/2023 36,050 0.70 ▲ 1.94 35,350 36,050 36,050 10 360,500
28/04/2023 35,350 -0.20 ▼ -0.57 35,550 35,350 35,350 10 353,500
26/04/2023 35,550 -0.75 ▼ -2.11 36,300 36,300 35,550 90 3,199,500
25/04/2023 36,300 0.80 ▲ 2.20 35,500 36,400 35,500 60 2,178,000
24/04/2023 35,500 -2.15 ▼ -6.06 37,650 36,100 35,500 80 2,840,000
21/04/2023 37,650 1.15 ▲ 3.05 36,500 37,650 36,000 120 4,518,000
20/04/2023 37,000 -0.10 ▼ -0.27 37,100 37,100 37,000 90 3,330,000
19/04/2023 37,100 0.10 ▲ 0.27 37,000 38,450 37,100 180 6,678,000
18/04/2023 37,000 -0.70 ▼ -1.89 37,700 37,700 37,000 20 740,000
17/04/2023 37,700 0.70 ▲ 1.86 37,000 37,800 37,500 110 4,147,000
14/04/2023 37,000 -0.40 ▼ -1.08 37,400 37,000 37,000 20 740,000
13/04/2023 37,400 -0.05 ▼ -0.13 37,450 37,400 36,350 190 7,106,000
12/04/2023 37,450 0.95 ▲ 2.54 36,500 37,450 36,700 110 4,119,500
11/04/2023 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 40 1,460,000
10/04/2023 36,500 -2.15 ▼ -5.89 38,650 37,000 36,100 740 27,010,000
06/04/2023 38,650 1.65 ▲ 4.27 37,000 38,900 36,300 70 2,705,500
05/04/2023 37,000 -1.50 ▼ -4.05 38,500 37,000 36,300 270 9,990,000
04/04/2023 38,500 1.60 ▲ 4.16 36,900 38,600 36,000 480 18,480,000
03/04/2023 36,900 -0.80 ▼ -2.17 37,700 37,000 36,100 110 4,059,000
31/03/2023 37,700 0.45 ▲ 1.19 37,250 37,700 37,250 30 1,131,000
30/03/2023 37,250 -2.70 ▼ -7.25 39,950 37,500 37,200 230 8,567,500
29/03/2023 39,950 1.45 ▲ 3.63 38,500 39,950 37,150 100 3,995,000
28/03/2023 38,500 1.85 ▲ 4.81 36,650 38,500 36,700 120 4,620,000
27/03/2023 36,650 -75.55 ▼ -206.14 112,200 36,650 36,650 10 366,500
24/03/2023 38,050 -74.15 ▼ -194.88 112,200 38,050 38,000 90 3,424,500
22/03/2023 40,350 1.40 ▲ 3.47 38,950 40,800 38,500 60 2,421,000
21/03/2023 38,950 1.00 ▲ 2.57 37,950 38,950 36,400 50 1,947,500
17/03/2023 37,950 -0.45 ▼ -1.19 38,400 37,950 37,950 10 379,500
15/03/2023 38,400 0.00 ■■ 0.00 38,400 38,400 37,500 30 1,152,000
14/03/2023 38,400 -0.10 ▼ -0.26 38,500 38,400 36,050 20 768,000
13/03/2023 38,500 1.35 ▲ 3.51 37,150 38,800 35,700 50 1,925,000
10/03/2023 37,150 -2.15 ▼ -5.79 39,300 38,000 37,000 90 3,343,500
09/03/2023 39,300 -0.35 ▼ -0.89 39,650 39,400 39,000 170 6,681,000
07/03/2023 39,650 0.55 ▲ 1.39 39,100 39,650 37,500 420 16,653,000
06/03/2023 39,100 -1.40 ▼ -3.58 40,500 40,000 39,100 170 6,647,000
03/03/2023 40,500 -2.60 ▼ -6.42 43,100 43,000 40,500 200 8,100,000
02/03/2023 43,100 -2.80 ▼ -6.50 45,900 44,800 43,100 120 5,172,000
01/03/2023 45,900 2.40 ▲ 5.23 43,500 45,900 45,900 10 459,000
27/02/2023 43,500 0.00 ■■ 0.00 43,500 43,500 43,500 20 870,000
23/02/2023 43,500 -0.65 ▼ -1.49 44,150 44,000 43,500 530 23,055,000
22/02/2023 44,150 -3.15 ▼ -7.13 47,300 44,250 44,150 140 6,181,000
21/02/2023 47,300 2.50 ▲ 5.29 44,800 47,300 44,100 70 3,311,000
20/02/2023 44,800 -0.10 ▼ -0.22 44,900 44,800 42,600 350 15,680,000
17/02/2023 44,900 -1.35 ▼ -3.01 46,250 45,000 43,100 300 13,470,000
16/02/2023 46,250 -2.55 ▼ -5.51 48,800 48,400 45,700 30 1,387,500
15/02/2023 48,800 -0.10 ▼ -0.20 48,900 50,900 48,000 50 2,440,000
14/02/2023 48,900 0.40 ▲ 0.82 48,500 48,900 48,900 10 489,000
13/02/2023 48,500 0.10 ▲ 0.21 48,400 48,500 45,700 180 8,730,000
10/02/2023 48,400 -3.40 ▼ -7.02 51,800 50,000 48,400 40 1,936,000
09/02/2023 51,800 1.70 ▲ 3.28 50,100 51,800 51,800 10 518,000
08/02/2023 50,100 0.00 ■■ 0.00 50,100 50,100 48,500 80 4,008,000
07/02/2023 50,100 -2.90 ▼ -5.79 53,000 50,100 50,100 10 501,000
06/02/2023 53,000 -0.70 ▼ -1.32 53,700 53,000 52,900 80 4,240,000
03/02/2023 53,700 -3.10 ▼ -5.77 56,800 53,700 52,900 570 30,609,000
02/02/2023 56,800 3.00 ▲ 5.28 53,800 57,000 53,700 250 14,200,000
01/02/2023 53,800 3.40 ▲ 6.32 50,400 53,800 50,600 360 19,368,000
30/01/2023 50,400 -1.60 ▼ -3.17 52,000 50,400 50,400 100 5,040,000
27/01/2023 52,000 -2.00 ▼ -3.85 54,000 52,000 50,300 450 23,400,000
19/01/2023 54,000 -1.40 ▼ -2.59 55,400 54,000 54,000 150 8,100,000
18/01/2023 55,400 -2.60 ▼ -4.69 58,000 55,400 55,300 150 8,310,000
17/01/2023 58,000 -1.50 ▼ -2.59 59,500 58,000 58,000 10 580,000
10/01/2023 59,500 -0.50 ▼ -0.84 60,000 59,500 58,000 50 2,975,000
09/01/2023 60,000 -1.50 ▼ -2.50 61,500 60,000 60,000 50 3,000,000
05/01/2023 61,500 -0.50 ▼ -0.81 62,000 61,500 61,500 10 615,000
04/01/2023 62,000 4.00 ▲ 6.45 58,000 62,000 62,000 50 3,100,000
03/01/2023 58,000 0.80 ▲ 1.38 57,200 58,000 57,000 20 1,160,000
29/12/2022 57,200 -49.80 ▼ -87.06 107,000 57,200 49,800 220 12,584,000
27/12/2022 107,000 7.00 ▲ 6.54 100,000 107,000 100,000 180 19,260,000
26/12/2022 100,000 -0.50 ▼ -0.50 100,500 107,500 100,000 2,750 275,000,000
23/12/2022 100,500 -7.50 ▼ -7.46 108,000 100,500 100,500 20 2,010,000
22/12/2022 108,000 7.00 ▲ 6.48 101,000 108,000 108,000 70 7,560,000
21/12/2022 101,000 5.90 ▲ 5.84 95,100 101,000 101,000 10 1,010,000
20/12/2022 95,100 -7.10 ▼ -7.47 102,200 95,100 95,100 20 1,902,000
19/12/2022 102,200 -7.60 ▼ -7.44 109,800 102,200 102,200 30 3,066,000
30/11/2022 109,800 -8.20 ▼ -7.47 118,000 109,800 109,800 40 4,392,000
25/11/2022 118,000 5.80 ▲ 4.92 112,200 118,000 118,000 10 1,180,000
23/11/2022 112,200 0.00 ■■ 0.00 112,200 0 0 0 0
19/11/2022 112,200 0.00 ■■ 0.00 112,200 0 0 0 0
16/11/2022 112,200 0.00 ■■ 0.00 112,200 0 0 0 0
10/11/2022 112,200 0.00 ■■ 0.00 112,200 0 0 0 0
28/10/2022 112,200 0.00 ■■ 0.00 112,200 0 0 0 0
27/10/2022 112,200 0.00 ■■ 0.00 112,200 0 0 0 0
26/10/2022 112,200 0.00 ■■ 0.00 112,200 0 0 0 0
19/10/2022 112,200 0.00 ■■ 0.00 112,200 0 0 0 0
16/10/2022 112,200 0.00 ■■ 0.00 112,200 0 0 0 0
13/10/2022 112,200 0.00 ■■ 0.00 112,200 0 0 0 0
12/10/2022 112,200 0.00 ■■ 0.00 112,200 0 0 0 0
30/09/2022 104,900 0.00 ■■ 0.00 104,900 0 0 0 0
28/09/2022 104,900 0.00 ■■ 0.00 104,900 104,900 97,600 580 60,842,000
27/09/2022 104,900 0.00 ■■ 0.00 104,900 0 0 0 0
26/09/2022 104,900 5.90 ▲ 5.62 99,000 105,900 93,000 460 48,254,000
24/09/2022 99,000 0.50 ▲ 0.51 98,500 99,000 99,000 190 18,810,000
23/09/2022 99,000 0.50 ▲ 0.51 98,500 99,000 99,000 190 18,810,000
22/09/2022 98,500 6.40 ▲ 6.50 92,100 98,500 98,500 10 985,000
21/09/2022 92,100 -5.80 ▼ -6.30 97,900 92,100 92,100 30 2,763,000
19/09/2022 97,900 -0.10 ▼ -0.10 98,000 97,900 91,700 40 3,916,000
16/09/2022 98,000 1.00 ▲ 1.02 97,000 98,000 95,700 250 24,500,000
15/09/2022 97,000 6.00 ▲ 6.19 91,000 97,000 89,500 580 56,260,000
13/09/2022 91,000 0.00 ■■ 0.00 91,000 91,000 90,900 30 2,730,000
12/09/2022 91,000 -3.00 ▼ -3.30 94,000 91,000 91,000 50 4,550,000
09/09/2022 93,000 -1.00 ▼ -1.08 94,000 93,000 88,100 20 1,860,000
08/09/2022 94,000 0.00 ■■ 0.00 94,000 94,000 94,000 20 1,880,000
07/09/2022 94,000 0.00 ■■ 0.00 94,000 94,000 94,000 20 1,880,000
05/09/2022 94,000 -3.00 ▼ -3.19 97,000 94,000 94,000 60 5,640,000
31/08/2022 97,000 -2.00 ▼ -2.06 99,000 97,000 97,000 20 1,940,000
30/08/2022 99,000 -1.00 ▼ -1.01 100,000 99,000 99,000 30 2,970,000
29/08/2022 100,000 -7.00 ▼ -7.00 107,000 100,000 100,000 520 52,000,000
24/08/2022 107,000 0.00 ■■ 0.00 107,000 107,000 100,000 210 22,470,000
23/08/2022 107,000 -8.00 ▼ -7.48 115,000 107,000 107,000 60 6,420,000
19/08/2022 115,000 -1.40 ▼ -1.22 116,400 116,400 115,000 40 4,600,000
18/08/2022 115,000 -1.40 ▼ -1.22 116,400 116,400 115,000 40 4,600,000
15/08/2022 116,400 7.60 ▲ 6.53 108,800 116,400 116,400 100 11,640,000
12/08/2022 108,800 7.10 ▲ 6.53 101,700 108,800 101,700 110 11,968,000
11/08/2022 101,700 0.00 ■■ 0.00 101,700 101,700 101,700 10 1,017,000
10/08/2022 101,700 6.60 ▲ 6.49 95,100 101,700 95,000 150 15,255,000
09/08/2022 95,100 -1.20 ▼ -1.26 96,300 96,000 90,400 40 3,804,000
08/08/2022 96,300 0.40 ▲ 0.42 95,900 96,300 89,500 50 4,815,000
05/08/2022 95,900 5.70 ▲ 5.94 90,200 95,900 94,600 20 1,918,000
04/08/2022 90,200 0.00 ■■ 0.00 90,200 90,500 90,200 20 1,804,000
03/08/2022 90,200 -2.40 ▼ -2.66 92,600 98,100 90,000 30 2,706,000
02/08/2022 92,600 -6.80 ▼ -7.34 99,400 98,900 92,600 20 1,852,000
01/08/2022 99,400 -7.40 ▼ -7.44 106,800 99,400 99,400 10 994,000
29/07/2022 106,800 6.40 ▲ 5.99 100,400 106,800 106,800 10 1,068,000
28/07/2022 100,400 5.80 ▲ 5.78 94,600 100,900 90,100 30 3,012,000
25/07/2022 94,600 -7.00 ▼ -7.40 101,600 94,600 94,500 100 9,460,000
19/07/2022 101,600 6.60 ▲ 6.50 95,000 101,600 88,400 200 20,320,000
15/07/2022 95,000 -7.70 ▼ -8.11 102,700 95,000 95,000 10 950,000
13/06/2022 102,700 0.00 ■■ 0.00 102,700 0 0 20 2,054,000
04/06/2022 109,000 6.30 ▲ 5.78 102,700 0 0 50 5,450,000
03/06/2022 102,700 0.00 ■■ 0.00 102,700 0 0 0 0
13/05/2022 102,700 0.00 ■■ 0.00 102,700 102,700 102,700 20 2,054,000
12/05/2022 102,700 0.00 ■■ 0.00 102,700 102,700 102,700 10 1,027,000
25/04/2022 102,600 3.10 ▲ 3.02 99,500 102,600 92,700 70 7,182,000
23/04/2022 99,500 0.00 ■■ 0.00 99,500 0 0 0 0
22/04/2022 99,500 0.00 ■■ 0.00 99,500 0 0 0 0
21/04/2022 99,500 0.00 ■■ 0.00 99,500 0 0 0 0
20/04/2022 99,500 0.00 ■■ 0.00 99,500 0 0 0 0
19/04/2022 99,500 -7.30 ▼ -7.34 106,800 99,500 99,500 10 995,000
18/04/2022 106,800 6.80 ▲ 6.37 100,000 106,800 106,800 10 1,068,000
16/04/2022 100,000 0.00 ■■ 0.00 100,000 0 0 0 0
13/04/2022 100,000 -3.50 ▼ -3.50 103,500 100,100 100,000 20 2,000,000
12/04/2022 103,500 6.50 ▲ 6.28 97,000 103,500 103,500 10 1,035,000
08/04/2022 97,000 0.00 ■■ 0.00 97,000 97,100 97,000 80 7,760,000
07/04/2022 97,000 -6.70 ▼ -6.91 103,700 97,000 97,000 30 2,910,000
29/03/2022 103,700 0.10 ▲ 0.10 103,600 103,700 103,700 10 1,037,000
28/03/2022 103,600 0.00 ■■ 0.00 103,600 103,700 103,600 50 5,180,000
25/03/2022 103,600 -7.60 ▼ -7.34 111,200 103,600 103,600 10 1,036,000
21/03/2022 111,200 0.00 ■■ 0.00 111,200 111,200 111,000 90 10,008,000
18/03/2022 111,200 -0.10 ▼ -0.09 111,300 111,200 111,200 110 12,232,000
17/03/2022 111,300 0.00 ■■ 0.00 111,300 111,300 111,300 10 1,113,000
10/03/2022 111,300 0.00 ■■ 0.00 111,300 111,300 111,300 10 1,113,000
09/03/2022 111,300 0.10 ▲ 0.09 111,200 111,300 111,300 10 1,113,000
07/03/2022 111,200 7.20 ▲ 6.47 104,000 111,200 100,000 80 8,896,000
04/03/2022 104,000 -2.00 ▼ -1.92 106,000 104,000 104,000 110 11,440,000
03/03/2022 106,000 -2.00 ▼ -1.89 108,000 106,000 106,000 30 3,180,000
02/03/2022 108,000 -2.00 ▼ -1.85 110,000 108,000 108,000 20 2,160,000
01/03/2022 110,000 -2.00 ▼ -1.82 112,000 110,000 110,000 30 3,300,000
28/02/2022 112,000 -3.00 ▼ -2.68 115,000 112,000 112,000 30 3,360,000
24/02/2022 115,000 -3.00 ▼ -2.61 118,000 115,000 115,000 40 4,600,000
21/02/2022 118,000 2.20 ▲ 1.86 115,800 118,000 117,000 340 40,120,000
18/02/2022 115,800 0.60 ▲ 0.52 115,200 115,800 107,300 50 5,790,000
16/02/2022 115,200 0.00 ■■ 0.00 115,200 0 0 0 0
13/02/2022 115,200 0.00 ■■ 0.00 115,200 0 0 0 0
09/02/2022 115,200 -8.60 ▼ -7.47 123,800 130,000 115,200 70 8,064,000
08/02/2022 123,800 0.00 ■■ 0.00 123,800 123,800 115,200 50 6,190,000
26/01/2022 123,800 7.50 ▲ 6.06 116,300 123,800 108,200 30 3,714,000
25/01/2022 116,300 7.30 ▲ 6.28 109,000 116,300 116,300 20 2,326,000
24/01/2022 116,300 7.30 ▲ 6.28 109,000 116,300 116,300 20 2,326,000
21/01/2022 109,000 -4.80 ▼ -4.40 113,800 109,000 109,000 20 2,180,000
18/01/2022 100,000 0.00 ■■ 0.00 100,000 0 0 0 0
16/01/2022 100,000 -2.70 ▼ -2.70 102,700 100,000 100,000 50 5,000,000
14/01/2022 100,000 -2.70 ▼ -2.70 102,700 100,000 100,000 50 5,000,000
13/01/2022 102,700 -7.30 ▼ -7.11 110,000 102,700 102,500 250 25,675,000
12/01/2022 110,000 5.50 ▲ 5.00 104,500 110,000 97,200 250 27,500,000
11/01/2022 104,500 6.80 ▲ 6.51 97,700 104,500 104,500 400 41,800,000
10/01/2022 97,700 -7.30 ▼ -7.47 105,000 97,700 97,700 50 4,885,000
06/01/2022 105,000 0.00 ■■ 0.00 112,900 105,000 105,000 30 3,150,000
04/01/2022 112,900 7.30 ▲ 6.47 105,600 112,900 98,500 240 27,096,000
03/01/2022 110,400 7.20 ▲ 6.52 103,200 110,400 109,000 510 56,304,000
31/12/2021 105,600 -7.90 ▼ -7.48 113,500 105,700 105,600 100 10,560,000
30/12/2021 113,500 -0.10 ▼ -0.09 113,600 113,500 105,700 90 10,215,000
29/12/2021 113,600 -8.50 ▼ -7.48 122,100 113,600 113,600 90 10,224,000
22/12/2021 141,000 8.10 ▲ 5.74 132,900 141,000 131,000 5,240 738,840,000
18/12/2021 132,900 -10.00 ▼ -7.52 142,900 142,900 132,900 230 30,567,000
17/12/2021 132,900 -10.00 ▼ -7.52 142,900 142,900 132,900 230 30,567,000
16/12/2021 142,900 -0.10 ▼ -0.07 143,000 142,900 142,900 10 1,429,000
15/12/2021 143,000 -5.80 ▼ -4.06 148,800 143,000 143,000 10 1,430,000
14/12/2021 148,800 9.50 ▲ 6.38 139,300 148,800 148,800 10 1,488,000
13/12/2021 139,300 9.10 ▲ 6.53 130,200 139,300 138,500 3,620 504,266,000
10/12/2021 130,200 -9.80 ▼ -7.53 140,000 140,000 130,200 2,030 264,306,000
09/12/2021 140,000 5.20 ▲ 3.71 134,800 140,000 140,000 4,270 597,800,000
08/12/2021 134,800 8.80 ▲ 6.53 126,000 134,800 134,800 370 49,876,000
07/12/2021 126,000 8.20 ▲ 6.51 117,800 126,000 120,000 1,760 221,760,000
06/12/2021 117,800 7.40 ▲ 6.28 110,400 118,100 110,000 380 44,764,000
04/12/2021 110,400 7.20 ▲ 6.52 103,200 110,400 109,000 510 56,304,000
03/12/2021 110,400 7.20 ▲ 6.52 103,200 110,400 109,000 510 56,304,000
02/12/2021 103,200 6.70 ▲ 6.49 96,500 103,200 102,800 700 72,240,000
30/11/2021 96,500 6.30 ▲ 6.53 90,200 96,500 96,500 10 965,000
29/11/2021 90,200 -2.70 ▼ -2.99 92,900 99,400 90,200 230 20,746,000
27/11/2021 92,900 5.90 ▲ 6.35 87,000 92,900 92,900 110 10,219,000
26/11/2021 92,900 5.90 ▲ 6.35 87,000 92,900 92,900 110 10,219,000
25/11/2021 87,000 -6.00 ▼ -6.90 93,000 93,000 87,000 1,070 93,090,000
19/11/2021 93,000 0.00 ■■ 0.00 93,000 93,000 93,000 360 33,480,000
18/11/2021 93,000 0.00 ■■ 0.00 93,000 93,000 93,000 40 3,720,000
17/11/2021 93,000 1.80 ▲ 1.94 91,200 93,000 90,000 40 3,720,000
16/11/2021 91,200 -3.80 ▼ -4.17 95,000 91,200 91,200 50 4,560,000
15/11/2021 95,000 2.00 ▲ 2.11 93,000 95,000 93,000 70 6,650,000
12/11/2021 93,000 6.50 ▲ 6.99 93,000 99,500 89,000 50 4,650,000
10/11/2021 93,000 6.00 ▲ 6.45 87,000 93,000 93,000 10 930,000
09/11/2021 87,000 -1.50 ▼ -1.72 88,500 87,000 87,000 450 39,150,000
08/11/2021 88,500 -3.50 ▼ -3.95 92,000 88,500 88,500 260 23,010,000
07/11/2021 92,000 1.00 ▲ 1.09 91,000 92,000 92,000 680 62,560,000
05/11/2021 92,000 1.00 ▲ 1.09 91,000 92,000 92,000 680 62,560,000
03/11/2021 95,000 0.50 ▲ 0.53 94,500 101,100 90,000 1,290 122,550,000
02/11/2021 94,500 -3.50 ▼ -3.70 98,000 94,500 94,200 1,370 129,465,000
01/11/2021 98,000 -5.00 ▼ -5.10 103,000 98,100 97,000 850 83,300,000
30/10/2021 98,000 -5.00 ▼ -5.10 103,000 98,100 97,000 850 83,300,000
29/10/2021 98,000 -5.00 ▼ -5.10 103,000 98,100 97,000 850 83,300,000
28/10/2021 103,000 -4.00 ▼ -3.88 107,000 114,400 103,000 970 99,910,000
27/10/2021 107,000 7.00 ▲ 6.54 100,000 107,000 97,000 1,840 196,880,000
26/10/2021 100,000 -4.80 ▼ -4.80 104,800 104,800 100,000 220 22,000,000
25/10/2021 104,800 6.80 ▲ 6.49 98,000 104,800 104,800 20 2,096,000
22/10/2021 98,000 4.00 ▲ 4.08 94,000 98,000 98,000 20 1,960,000
21/10/2021 94,000 5.20 ▲ 5.53 88,800 94,000 88,000 610 57,340,000
19/10/2021 88,800 5.80 ▲ 6.53 83,000 88,800 85,000 420 37,296,000
18/10/2021 83,000 2.00 ▲ 2.41 81,000 83,000 83,000 60 4,980,000
13/10/2021 81,000 4.70 ▲ 5.80 76,300 81,500 81,000 160 12,960,000
12/10/2021 76,300 -5.70 ▼ -7.47 82,000 76,300 76,300 10 763,000
11/10/2021 82,000 0.00 ■■ 0.00 82,000 82,000 82,000 10 820,000
08/10/2021 82,000 0.60 ▲ 0.73 81,400 82,000 81,500 20 1,640,000
07/10/2021 81,400 0.40 ▲ 0.49 81,000 81,500 81,000 420 34,188,000
06/10/2021 81,000 0.00 ■■ 0.00 81,000 81,000 81,000 10 810,000
01/10/2021 81,000 1.10 ▲ 1.36 79,900 81,000 79,900 140 11,340,000
30/09/2021 81,000 1.10 ▲ 1.36 79,900 81,000 79,900 140 11,340,000
27/09/2021 79,900 4.80 ▲ 6.01 75,100 79,900 75,000 20 1,598,000
24/09/2021 75,100 0.20 ▲ 0.27 74,900 75,100 75,000 2,270 170,477,000
21/09/2021 74,900 4.90 ▲ 6.54 70,000 74,900 74,900 230 17,227,000
17/09/2021 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 30 2,100,000
15/09/2021 70,000 -1.90 ▼ -2.71 70,000 70,000 68,100 30 2,100,000
14/09/2021 70,000 0.10 ▲ 0.14 69,900 70,000 70,000 50 3,500,000
09/09/2021 69,900 1.10 ▲ 1.57 68,800 69,900 69,900 10 699,000
08/09/2021 68,800 2.90 ▲ 4.22 65,900 68,800 66,700 120 8,256,000
07/09/2021 65,900 -4.10 ▼ -6.22 70,000 65,900 65,900 10 659,000
06/09/2021 71,700 0.90 ▲ 1.26 70,800 72,000 66,500 320 22,944,000
05/09/2021 74,900 4.10 ▲ 5.47 70,800 72,000 66,500 100 7,490,000
03/09/2021 66,900 -3.90 ▼ -5.83 70,800 72,000 66,500 210 14,049,000
01/09/2021 70,000 -0.50 ▼ -0.71 70,500 70,000 65,600 730 51,100,000
26/08/2021 70,500 -0.40 ▼ -0.57 70,900 70,500 66,100 70 4,935,000
23/08/2021 70,900 2.90 ▲ 4.09 68,000 70,900 70,900 20 1,418,000
19/08/2021 68,000 -3.00 ▼ -4.41 71,000 68,000 66,200 20 1,360,000
11/08/2021 71,000 -0.60 ▼ -0.85 71,600 71,000 71,000 30 2,130,000
10/08/2021 71,600 -0.10 ▼ -0.14 71,700 71,600 66,700 170 12,172,000
06/08/2021 71,700 -3.20 ▼ -4.46 74,900 74,100 69,700 320 22,944,000
05/08/2021 74,900 3.90 ▲ 5.21 71,000 74,900 74,900 100 7,490,000
04/08/2021 71,000 4.10 ▲ 5.77 66,900 71,000 63,500 80 5,680,000
03/08/2021 66,900 -3.90 ▼ -5.83 70,800 72,000 66,500 210 14,049,000
02/08/2021 70,800 -1.10 ▼ -1.55 71,900 70,800 67,000 400 28,320,000
29/07/2021 71,900 -4.70 ▼ -6.54 71,900 71,900 67,200 110 7,909,000
28/07/2021 71,900 -3.10 ▼ -4.31 75,000 71,900 71,900 20 1,438,000
27/07/2021 75,000 -5.20 ▼ -6.93 75,000 75,000 69,800 20 1,500,000
23/07/2021 75,000 1.50 ▲ 2.00 73,500 75,000 68,500 720 54,000,000
21/07/2021 79,000 -6.40 ▼ -8.10 79,000 73,500 73,500 420 33,180,000
17/07/2021 79,000 -1.00 ▼ -1.27 80,000 79,000 74,400 670 52,930,000
16/07/2021 79,000 -1.00 ▼ -1.27 80,000 79,000 74,400 670 52,930,000
14/07/2021 80,000 5.00 ▲ 6.25 75,000 80,000 80,000 150 12,000,000
13/07/2021 75,000 -0.90 ▼ -1.20 75,900 75,000 70,600 790 59,250,000
06/07/2021 75,900 2.30 ▲ 3.03 73,600 77,400 68,600 150 11,385,000
05/07/2021 73,600 4.80 ▲ 6.52 68,800 73,600 65,000 860 63,296,000
02/07/2021 68,800 4.50 ▲ 6.54 64,300 68,800 64,500 1,010 69,488,000
01/07/2021 64,300 -4.70 ▼ -7.31 69,000 65,200 64,300 180 11,574,000
30/06/2021 69,000 0.60 ▲ 0.87 68,400 69,000 64,000 300 20,700,000
29/06/2021 68,400 -0.20 ▼ -0.29 68,600 68,400 65,000 440 30,096,000
25/06/2021 68,600 0.00 ■■ 0.00 68,600 68,600 68,600 260 17,836,000
22/06/2021 68,600 -4.40 ▼ -6.41 73,000 69,500 68,600 90 6,174,000
18/06/2021 73,000 2.40 ▲ 3.29 70,600 73,000 73,000 260 18,980,000
16/06/2021 75,000 0.00 ■■ 0.00 75,000 75,000 71,100 50 3,750,000
14/06/2021 70,600 -3.40 ▼ -4.82 74,000 71,000 70,600 100 7,060,000
04/06/2021 74,000 0.00 ■■ 0.00 74,000 74,000 74,000 60 4,440,000
01/06/2021 74,000 -5.40 ▼ -7.30 79,400 74,000 74,000 10 740,000
25/05/2021 79,400 -0.40 ▼ -0.50 79,800 79,400 74,300 80 6,352,000
21/05/2021 79,800 -0.20 ▼ -0.25 80,000 79,800 79,800 30 2,394,000
18/05/2021 80,000 4.90 ▲ 6.13 75,100 80,000 80,000 20 1,600,000
17/05/2021 75,100 -4.60 ▼ -6.13 75,100 75,100 70,500 180 13,518,000
14/05/2021 75,100 -4.90 ▼ -6.52 80,000 75,100 75,100 10 751,000
13/05/2021 80,000 2.50 ▲ 3.13 77,500 80,000 72,200 30 2,400,000
12/05/2021 77,500 -4.80 ▼ -6.19 82,300 77,500 77,500 10 775,000
11/05/2021 82,300 5.30 ▲ 6.44 77,000 82,300 82,300 10 823,000
10/05/2021 77,000 -5.00 ▼ -6.49 82,000 87,700 77,000 30 2,310,000
08/05/2021 82,000 2.30 ▲ 2.80 79,700 82,000 82,000 30 2,460,000
07/05/2021 82,000 2.30 ▲ 2.80 79,700 82,000 82,000 30 2,460,000
06/05/2021 79,700 -5.90 ▼ -7.40 85,600 79,700 79,700 30 2,391,000
04/05/2021 79,600 5.20 ▲ 6.53 74,400 79,600 79,600 70 5,572,000
03/05/2021 79,600 5.20 ▲ 6.53 74,400 79,600 79,600 70 5,572,000
28/04/2021 85,600 5.60 ▲ 6.54 80,000 85,600 85,600 10 856,000
27/04/2021 80,000 5.00 ▲ 6.25 75,000 80,000 69,800 190 15,200,000
21/04/2021 75,000 -3.00 ▼ -4.00 75,000 75,000 72,000 1,390 104,250,000
20/04/2021 75,000 -3.00 ▼ -4.00 75,000 75,000 72,000 1,390 104,250,000
16/04/2021 75,000 -3.90 ▼ -5.20 75,000 75,000 71,100 50 3,750,000
15/04/2021 75,000 -0.10 ▼ -0.13 75,000 75,000 69,800 210 15,750,000
14/04/2021 75,000 3.00 ▲ 4.00 72,000 75,000 72,000 550 41,250,000
13/04/2021 72,000 2.00 ▲ 2.78 70,000 73,900 70,000 100 7,200,000
12/04/2021 70,000 0.00 ■■ 0.00 70,000 70,000 66,300 1,010 70,700,000
08/04/2021 70,000 0.00 ■■ 0.00 70,000 70,000 69,700 80 5,600,000
07/04/2021 70,000 0.40 ▲ 0.57 69,600 71,200 70,000 100 7,000,000
06/04/2021 69,600 -3.40 ▼ -4.89 73,000 70,000 68,000 340 23,664,000
05/04/2021 73,000 3.70 ▲ 5.07 69,300 73,000 65,000 30 2,190,000
04/04/2021 79,600 5.20 ▲ 6.53 74,400 69,300 69,300 70 5,572,000
02/04/2021 69,300 -5.10 ▼ -7.36 74,400 69,300 69,300 30 2,079,000
01/04/2021 74,400 4.40 ▲ 5.91 70,000 74,400 65,500 270 20,088,000
26/03/2021 70,000 -0.80 ▼ -1.14 70,800 70,000 66,700 50 3,500,000
24/03/2021 70,800 -0.40 ▼ -0.56 71,200 70,800 70,800 900 63,720,000
15/03/2021 71,200 0.20 ▲ 0.28 71,000 71,200 71,200 10 712,000
12/03/2021 71,000 1.00 ▲ 1.41 70,000 71,000 71,000 10 710,000
04/03/2021 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 180 12,600,000
02/03/2021 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 10 700,000
01/03/2021 70,000 -4.00 ▼ -5.71 74,000 74,000 68,900 70 4,900,000
23/02/2021 74,000 -5.10 ▼ -6.89 74,000 74,000 68,900 140 10,360,000
05/01/2021 69,000 0.00 ■■ 0.00 69,000 69,000 69,000 390 26,910,000
01/01/2021 69,000 1.00 ▲ 1.45 69,000 70,000 69,000 7,360 507,840,000
31/12/2020 69,000 1.00 ▲ 1.45 69,000 70,000 69,000 7,360 507,840,000
30/12/2020 69,000 -0.50 ▼ -0.72 69,500 69,000 69,000 20 1,380,000
29/12/2020 69,500 0.50 ▲ 0.72 69,000 69,500 69,000 9 625,500
28/12/2020 69,000 -0.30 ▼ -0.43 69,300 69,300 69,000 14 966,000
27/12/2020 69,300 -0.20 ▼ -0.29 69,500 69,300 69,200 21 1,455,300
25/12/2020 69,300 -0.20 ▼ -0.29 69,500 69,300 69,200 21 1,455,300
24/12/2020 69,500 -3.30 ▼ -4.75 72,800 70,000 69,200 9 625,500
23/12/2020 72,800 1.30 ▲ 1.79 71,500 72,800 72,800 1 72,800
22/12/2020 72,800 1.30 ▲ 1.79 71,500 72,800 72,800 1 72,800
21/12/2020 71,500 1.00 ▲ 1.40 70,500 71,500 69,100 7 500,500
20/12/2020 71,500 1.00 ▲ 1.40 70,500 71,500 69,100 7 500,500
18/12/2020 71,500 1.00 ▲ 1.40 70,500 71,500 69,100 7 500,500
17/12/2020 70,500 -1.00 ▼ -1.42 71,500 70,500 70,500 65 4,582,500
16/12/2020 71,500 1.00 ▲ 1.40 70,500 71,500 69,100 3 214,500
15/12/2020 70,500 0.00 ■■ 0.00 70,500 70,500 66,300 4 282,000
14/12/2020 70,500 0.40 ▲ 0.57 70,100 70,500 70,500 12 846,000
13/12/2020 70,100 -3.00 ▼ -4.28 73,100 70,100 70,100 5 350,500
11/12/2020 70,100 -3.00 ▼ -4.28 73,100 70,100 70,100 5 350,500
10/12/2020 73,100 0.70 ▲ 0.96 72,400 73,100 72,900 580 42,398,000
09/12/2020 72,400 0.00 ■■ 0.00 72,400 72,400 72,400 1 72,400
08/12/2020 72,400 2.40 ▲ 3.31 70,000 72,400 69,200 4 289,600
04/12/2020 69,100 -1.10 ▼ -1.59 70,200 69,200 69,100 40 2,764,000
03/12/2020 70,200 0.20 ▲ 0.28 70,000 73,100 70,000 809 56,791,800
02/12/2020 70,200 0.20 ▲ 0.28 70,000 73,100 70,000 809 56,791,800
01/12/2020 70,000 -1.40 ▼ -2.00 71,400 70,000 70,000 141 9,870,000
30/11/2020 71,400 -1.30 ▼ -1.82 71,400 71,400 70,100 410 29,274,000
29/11/2020 71,400 -0.10 ▼ -0.14 71,500 71,400 71,400 300 21,420,000
27/11/2020 71,400 -0.10 ▼ -0.14 71,500 71,400 71,400 300 21,420,000
25/11/2020 71,500 -1.50 ▼ -2.10 73,000 71,500 71,500 100 7,150,000
19/11/2020 73,000 0.00 ■■ 0.00 73,000 73,100 73,000 47 3,431,000
18/11/2020 73,000 1.40 ▲ 1.92 71,600 73,000 73,000 220 16,060,000
16/11/2020 71,600 1.30 ▲ 1.82 70,300 71,600 71,600 29 2,076,400
13/11/2020 70,300 -4.70 ▼ -6.69 75,000 77,000 70,300 181 12,724,300
12/11/2020 75,000 0.20 ▲ 0.27 74,800 75,000 74,800 1,213 90,975,000
11/11/2020 74,800 0.00 ■■ 0.00 74,800 74,800 74,800 42 3,141,600
09/11/2020 74,800 3.80 ▲ 5.08 71,000 74,800 71,000 26 1,944,800
07/11/2020 71,000 0.00 ■■ 0.00 71,000 71,100 71,000 296 21,016,000
06/11/2020 71,000 0.00 ■■ 0.00 71,000 71,100 71,000 296 21,016,000
05/11/2020 71,000 -0.60 ▼ -0.85 71,600 75,000 71,000 496 35,216,000
04/11/2020 71,600 -3.40 ▼ -4.75 75,000 75,000 70,200 649 46,468,400
02/11/2020 75,000 0.00 ■■ 0.00 75,000 75,000 75,000 5,800 435,000,000
31/10/2020 75,000 0.00 ■■ 0.00 75,000 75,000 70,000 31 2,325,000
30/10/2020 75,000 0.00 ■■ 0.00 75,000 75,000 70,000 31 2,325,000
29/10/2020 75,000 0.00 ■■ 0.00 75,000 76,000 75,000 40 3,000,000
28/10/2020 75,000 4.00 ▲ 5.33 71,000 75,000 67,200 3,306 247,950,000
27/10/2020 71,000 0.00 ■■ 0.00 71,000 71,000 71,000 120 8,520,000
26/10/2020 71,000 0.00 ■■ 0.00 71,000 71,000 71,000 5,100 362,100,000
22/10/2020 71,000 3.00 ▲ 4.23 68,000 71,000 68,000 1,180 83,780,000
21/10/2020 68,000 -3.00 ▼ -4.41 71,000 68,000 68,000 10 680,000
20/10/2020 71,000 3.90 ▲ 5.49 67,100 71,000 70,900 117 8,307,000
19/10/2020 71,000 3.90 ▲ 5.49 67,100 71,000 70,900 117 8,307,000
16/10/2020 67,100 -4.80 ▼ -7.15 71,900 67,100 67,100 1 67,100
14/10/2020 71,900 0.90 ▲ 1.25 71,000 71,900 70,900 520 37,388,000
13/10/2020 71,900 0.90 ▲ 1.25 71,000 71,900 70,900 520 37,388,000
07/10/2020 71,000 -0.90 ▼ -1.27 71,900 71,900 67,000 10 710,000
06/10/2020 71,900 4.00 ▲ 5.56 67,900 71,900 71,900 1 71,900
05/10/2020 67,900 0.90 ▲ 1.33 67,000 69,000 67,900 105 7,129,500
02/10/2020 67,000 -4.90 ▼ -7.31 71,900 68,000 67,000 78 5,226,000
29/09/2020 71,900 4.30 ▲ 5.98 67,600 71,900 71,900 1 71,900
28/09/2020 67,600 1.50 ▲ 2.22 66,100 69,000 67,600 8 540,800
24/09/2020 66,100 -1.90 ▼ -2.87 68,000 71,700 66,100 5 330,500
23/09/2020 68,000 -1.00 ▼ -1.47 69,000 68,000 68,000 34 2,312,000
22/09/2020 68,000 -1.00 ▼ -1.47 69,000 68,000 68,000 34 2,312,000
21/09/2020 69,000 1.00 ▲ 1.45 68,000 69,000 69,000 2 138,000
18/09/2020 68,000 0.00 ■■ 0.00 68,000 68,500 68,000 3 204,000
17/09/2020 68,000 -0.50 ▼ -0.74 68,500 69,000 68,000 4 272,000
15/09/2020 68,500 0.40 ▲ 0.58 68,100 68,500 68,000 27 1,849,500
14/09/2020 68,100 -2.70 ▼ -3.96 70,800 70,700 68,100 38 2,587,800
11/09/2020 70,800 2.30 ▲ 3.25 68,500 70,800 68,500 2 141,600
10/09/2020 68,500 -3.30 ▼ -4.82 71,800 68,500 68,000 4 274,000
09/09/2020 71,800 3.80 ▲ 5.29 68,000 72,000 65,200 490 35,182,000
08/09/2020 68,000 -0.10 ▼ -0.15 68,100 68,000 65,400 19 1,292,000
07/09/2020 68,100 0.10 ▲ 0.15 68,000 71,900 68,100 159 10,827,900
04/09/2020 68,000 0.00 ■■ 0.00 68,000 68,000 68,000 6 408,000
03/09/2020 68,000 0.90 ▲ 1.32 67,100 68,000 68,000 23 1,564,000
31/08/2020 67,100 -4.30 ▼ -6.41 71,400 73,800 67,100 47 3,153,700
29/08/2020 71,400 4.00 ▲ 5.60 67,400 71,400 67,000 65 4,641,000
28/08/2020 71,400 4.00 ▲ 5.60 67,400 71,400 67,000 65 4,641,000
27/08/2020 67,400 0.40 ▲ 0.59 67,000 67,400 67,400 96 6,470,400
26/08/2020 67,000 0.20 ▲ 0.30 66,800 70,000 67,000 36 2,412,000
25/08/2020 66,800 0.20 ▲ 0.30 66,600 66,800 66,800 2 133,600
24/08/2020 66,600 -3.60 ▼ -5.41 70,200 72,000 66,600 120 7,992,000
21/08/2020 70,200 1.20 ▲ 1.71 69,000 73,600 69,000 104 7,300,800
20/08/2020 69,000 -1.50 ▼ -2.17 70,500 73,000 69,000 80 5,520,000
19/08/2020 70,500 -17.40 ▼ -24.68 87,900 70,500 70,500 122 8,601,000
18/08/2020 87,900 4.90 ▲ 5.57 83,000 88,000 82,000 49 4,307,100
17/08/2020 83,000 -2.70 ▼ -3.25 85,700 85,700 82,000 16 1,328,000
14/08/2020 85,700 0.10 ▲ 0.12 85,600 90,800 85,700 55 4,713,500
13/08/2020 85,600 5.50 ▲ 6.43 80,100 85,700 85,600 59 5,050,400
12/08/2020 80,100 -5.00 ▼ -6.24 85,100 82,000 80,100 133 10,653,300
11/08/2020 85,100 0.00 ■■ 0.00 85,100 85,300 85,100 170 14,467,000
10/08/2020 85,100 -6.40 ▼ -7.52 91,500 85,100 85,100 3 255,300
08/08/2020 91,500 5.90 ▲ 6.45 85,600 91,500 87,500 338 30,927,000
07/08/2020 91,500 5.90 ▲ 6.45 85,600 91,500 87,500 338 30,927,000
06/08/2020 85,600 5.60 ▲ 6.54 80,000 85,600 82,100 1,390 118,984,000
05/08/2020 80,000 0.00 ■■ 0.00 80,000 80,000 80,000 60 4,800,000
04/08/2020 80,000 0.00 ■■ 0.00 80,000 80,000 80,000 8 640,000
31/07/2020 80,000 -0.10 ▼ -0.13 80,100 80,000 80,000 266 21,280,000
30/07/2020 80,100 0.10 ▲ 0.12 80,000 80,100 80,000 4,300 344,430,000
29/07/2020 80,000 -0.20 ▼ -0.25 80,200 80,000 80,000 205 16,400,000
28/07/2020 80,200 5.20 ▲ 6.48 75,000 80,200 80,000 2,680 214,936,000
27/07/2020 75,000 -5.10 ▼ -6.80 80,100 80,500 75,000 261 19,575,000
24/07/2020 80,100 -5.90 ▼ -7.37 86,000 80,100 80,100 2 160,200
23/07/2020 86,000 0.00 ■■ 0.00 86,000 86,000 86,000 125 10,750,000
22/07/2020 86,000 2.00 ▲ 2.33 84,000 86,000 84,000 213 18,318,000
21/07/2020 84,000 3.00 ▲ 3.57 81,000 85,000 82,500 4,020 337,680,000
20/07/2020 81,000 0.00 ■■ 0.00 81,000 81,000 81,000 1 81,000
19/07/2020 81,000 3.00 ▲ 3.70 78,000 81,000 72,600 31 2,511,000
17/07/2020 81,000 3.00 ▲ 3.70 78,000 81,000 72,600 31 2,511,000
15/07/2020 78,000 4.50 ▲ 5.77 73,500 78,000 78,000 1 78,000
14/07/2020 73,500 -5.50 ▼ -7.48 79,000 79,000 73,500 1,782 130,977,000
13/07/2020 79,000 1.00 ▲ 1.27 78,000 80,000 73,000 4 316,000
12/07/2020 78,000 5.00 ▲ 6.41 73,000 78,000 78,000 2 156,000
10/07/2020 78,000 5.00 ▲ 6.41 73,000 78,000 78,000 2 156,000
09/07/2020 73,000 2.00 ▲ 2.74 71,000 73,000 73,000 2 146,000
08/07/2020 71,000 0.00 ■■ 0.00 71,000 71,000 71,000 510 36,210,000
07/07/2020 71,000 0.50 ▲ 0.70 70,500 71,000 71,000 690 48,990,000
06/07/2020 70,500 0.50 ▲ 0.71 70,000 70,500 70,500 5 352,500
05/07/2020 70,000 0.00 ■■ 0.00 70,000 70,000 66,100 206 14,420,000
03/07/2020 70,000 0.00 ■■ 0.00 70,000 70,000 66,100 206 14,420,000
29/06/2020 70,000 -4.50 ▼ -6.43 74,500 78,500 69,200 1,316 92,120,000
26/06/2020 74,500 0.00 ■■ 0.00 74,500 74,500 74,500 2,090 155,705,000
25/06/2020 74,500 0.00 ■■ 0.00 74,500 74,500 74,500 8 596,000
24/06/2020 74,500 0.00 ■■ 0.00 74,500 74,500 74,500 8 596,000
23/06/2020 74,500 0.00 ■■ 0.00 74,500 74,500 74,500 20 1,490,000
22/06/2020 74,500 2.50 ▲ 3.36 72,000 74,500 74,000 1,675 124,787,500
19/06/2020 72,000 3.00 ▲ 4.17 69,000 72,000 70,000 326 23,472,000
18/06/2020 69,000 -1.00 ▼ -1.45 70,000 69,000 69,000 5 345,000
17/06/2020 70,000 4.00 ▲ 5.71 66,000 70,000 66,000 5,610 392,700,000
15/06/2020 66,000 -4.00 ▼ -6.06 70,000 70,000 66,000 311 20,526,000
14/06/2020 70,000 0.00 ■■ 0.00 70,000 71,000 68,000 311 21,770,000
12/06/2020 70,000 0.00 ■■ 0.00 70,000 71,000 68,000 311 21,770,000
11/06/2020 70,000 0.30 ▲ 0.43 69,700 70,000 65,500 195 13,650,000
10/06/2020 69,700 -0.10 ▼ -0.14 69,800 69,700 65,000 92 6,412,400
09/06/2020 67,000 -3.00 ▼ -4.48 70,000 69,800 69,800 1 67,000
08/06/2020 70,000 2.00 ▲ 2.86 68,000 70,000 63,300 141 9,870,000
06/06/2020 68,000 0.00 ■■ 0.00 68,000 70,000 68,000 256 17,408,000
05/06/2020 68,000 0.00 ■■ 0.00 68,000 70,000 68,000 256 17,408,000
04/06/2020 68,000 2.90 ▲ 4.26 65,100 68,000 60,600 180 12,240,000
03/06/2020 65,100 -4.90 ▼ -7.53 70,000 70,300 65,100 180 11,718,000
02/06/2020 70,000 3.70 ▲ 5.29 66,300 70,000 67,000 704 49,280,000
01/06/2020 66,300 -4.70 ▼ -7.09 71,000 71,000 66,200 3 198,900
31/05/2020 71,000 0.50 ▲ 0.70 70,500 73,000 71,000 490 34,790,000
29/05/2020 71,000 0.50 ▲ 0.70 70,500 73,000 71,000 490 34,790,000
28/05/2020 70,500 0.20 ▲ 0.28 70,300 74,500 70,500 1,747 123,163,500
27/05/2020 70,300 -1.70 ▼ -2.42 72,000 76,000 70,300 13 913,900
26/05/2020 72,000 2.90 ▲ 4.03 69,100 73,900 69,100 44 3,168,000
25/05/2020 69,100 -4.90 ▼ -7.09 74,000 76,900 69,100 3,019 208,612,900
24/05/2020 74,000 3.80 ▲ 5.14 70,200 74,000 70,100 2,021 149,554,000
22/05/2020 74,000 3.80 ▲ 5.14 70,200 74,000 70,100 2,021 149,554,000
21/05/2020 70,200 0.20 ▲ 0.28 70,000 70,200 70,100 1,431 100,456,200
20/05/2020 70,000 -3.00 ▼ -4.29 73,000 73,000 70,000 1,267 88,690,000
19/05/2020 73,000 -0.10 ▼ -0.14 73,100 74,000 73,000 755 55,115,000
18/05/2020 73,100 -0.40 ▼ -0.55 73,500 74,000 73,000 1,113 81,360,300
17/05/2020 73,500 0.50 ▲ 0.68 73,000 74,000 73,000 1,229 90,331,500
15/05/2020 73,500 0.50 ▲ 0.68 73,000 74,000 73,000 1,229 90,331,500
14/05/2020 73,000 0.00 ■■ 0.00 73,000 73,000 72,900 312 22,776,000
13/05/2020 73,000 -1.00 ▼ -1.37 74,000 74,000 69,100 1,230 89,790,000
12/05/2020 74,000 0.00 ■■ 0.00 74,000 78,000 74,000 710 52,540,000
11/05/2020 74,000 0.00 ■■ 0.00 74,000 77,000 72,000 2,033 150,442,000
10/05/2020 74,000 -0.10 ▼ -0.14 74,100 78,700 69,000 2,010 148,740,000
08/05/2020 74,000 -0.10 ▼ -0.14 74,100 78,700 69,000 2,010 148,740,000
07/05/2020 74,100 4.80 ▲ 6.48 69,300 74,100 71,000 20,232 1,499,191,200
06/05/2020 69,300 4.50 ▲ 6.49 64,800 69,300 69,300 787 54,539,100
05/05/2020 64,800 4.20 ▲ 6.48 60,600 64,800 64,800 11,064 716,947,200
04/05/2020 60,600 3.60 ▲ 5.94 57,000 60,900 57,000 4,607 279,184,200
01/05/2020 57,000 0.30 ▲ 0.53 56,700 60,600 53,100 9,658 550,506,000
30/04/2020 57,000 0.30 ▲ 0.53 56,700 60,600 53,100 9,658 550,506,000
29/04/2020 57,000 0.30 ▲ 0.53 56,700 60,600 53,100 9,658 550,506,000
28/04/2020 56,700 3.70 ▲ 6.53 53,000 56,700 50,000 3,672 208,202,400
27/04/2020 53,000 0.80 ▲ 1.51 52,200 55,800 53,000 5,010 265,530,000
26/04/2020 52,200 0.90 ▲ 1.72 51,300 54,800 51,300 1,485 77,517,000
24/04/2020 52,200 0.90 ▲ 1.72 51,300 54,800 51,300 1,485 77,517,000
23/04/2020 51,300 0.20 ▲ 0.39 51,100 52,000 51,300 1,536 78,796,800
22/04/2020 51,100 0.60 ▲ 1.17 50,500 51,100 50,500 1,068 54,574,800
21/04/2020 51,100 0.60 ▲ 1.17 50,500 51,100 50,500 1,068 54,574,800
20/04/2020 50,500 -0.50 ▼ -0.99 51,000 54,500 50,000 1,080 54,540,000
19/04/2020 51,000 -0.80 ▼ -1.57 51,800 52,800 49,100 202 10,302,000
17/04/2020 51,000 -0.80 ▼ -1.57 51,800 52,800 49,100 202 10,302,000
16/04/2020 51,800 3.30 ▲ 6.37 48,500 51,800 50,500 3,211 166,329,800
15/04/2020 48,500 0.30 ▲ 0.62 48,200 50,600 48,100 3,136 152,096,000
14/04/2020 48,200 0.10 ▲ 0.21 48,100 50,000 45,500 2,522 121,560,400
13/04/2020 48,100 3.00 ▲ 6.24 45,100 48,100 47,500 2,264 108,898,400
12/04/2020 45,100 -2.90 ▼ -6.43 48,000 48,500 45,100 495 22,324,500
10/04/2020 45,100 -2.90 ▼ -6.43 48,000 48,500 45,100 495 22,324,500
09/04/2020 48,000 0.00 ■■ 0.00 48,000 48,000 47,500 106 5,088,000
08/04/2020 48,000 -0.50 ▼ -1.04 48,500 48,000 47,500 228 10,944,000
07/04/2020 48,500 2.00 ▲ 4.12 46,500 48,500 46,000 3,082 149,477,000
06/04/2020 46,500 1.50 ▲ 3.23 45,000 47,000 45,000 4,361 202,786,500
03/04/2020 45,000 -0.50 ▼ -1.11 45,500 47,000 45,000 1,134 51,030,000
02/04/2020 45,500 -0.50 ▼ -1.10 46,000 45,500 44,000 939 42,724,500
01/04/2020 45,500 -0.50 ▼ -1.10 46,000 45,500 44,000 939 42,724,500
31/03/2020 46,000 0.00 ■■ 0.00 46,000 46,850 43,000 11,456 526,976,000
30/03/2020 46,000 -0.90 ▼ -1.96 46,900 49,800 43,700 374 17,204,000
29/03/2020 46,900 2.80 ▲ 5.97 44,100 46,900 44,000 3,857 180,893,300
27/03/2020 46,900 2.80 ▲ 5.97 44,100 46,900 44,000 3,857 180,893,300
26/03/2020 44,100 2.60 ▲ 5.90 41,500 44,100 42,400 418 18,433,800
25/03/2020 41,500 -0.70 ▼ -1.69 42,200 42,200 41,500 2 83,000
24/03/2020 42,200 0.00 ■■ 0.00 42,200 43,000 42,200 1,430 60,346,000
23/03/2020 42,200 -0.30 ▼ -0.71 42,500 42,200 40,200 150 6,330,000
22/03/2020 42,500 0.00 ■■ 0.00 42,500 43,800 42,500 572 24,310,000
20/03/2020 42,500 0.00 ■■ 0.00 42,500 43,800 42,500 572 24,310,000
19/03/2020 42,500 -0.10 ▼ -0.24 42,650 42,650 40,100 5,551 235,917,500
18/03/2020 42,650 0.20 ▲ 0.47 42,450 43,400 40,000 106 4,520,900
17/03/2020 42,450 1.90 ▲ 4.48 40,550 42,450 40,100 5,296 224,815,200
16/03/2020 40,550 -0.25 ▼ -0.62 40,800 41,000 40,000 51,270 2,078,998,500
14/03/2020 40,800 -0.20 ▼ -0.49 41,000 41,000 40,000 7,440 303,552,000
13/03/2020 40,800 -0.20 ▼ -0.49 41,000 41,000 40,000 7,440 303,552,000
12/03/2020 41,000 -0.90 ▼ -2.20 41,900 41,600 40,000 11,110 455,510,000
11/03/2020 41,900 -1.10 ▼ -2.63 43,000 41,900 40,500 6,320 264,808,000
10/03/2020 43,000 1.70 ▲ 3.95 41,300 43,000 43,000 1 43,000
09/03/2020 41,300 -0.20 ▼ -0.48 41,500 41,500 41,200 1,667 68,847,100
07/03/2020 41,500 -0.50 ▼ -1.20 42,000 42,850 41,500 2 83,000
06/03/2020 41,500 -0.50 ▼ -1.20 42,000 42,850 41,500 2 83,000
05/03/2020 42,000 0.80 ▲ 1.90 41,250 42,000 41,300 731 30,702,000
04/03/2020 41,250 -1.40 ▼ -3.39 42,600 44,450 41,000 163 6,723,750
03/03/2020 42,600 2.40 ▲ 5.63 40,250 43,000 38,050 760 32,376,000
02/03/2020 40,250 -1.10 ▼ -2.73 41,300 41,400 40,000 1,193 48,018,250
28/02/2020 41,300 -1.00 ▼ -2.42 42,300 42,350 40,000 118 4,873,400
27/02/2020 42,300 0.10 ▲ 0.24 42,200 42,300 41,200 493 20,853,900
26/02/2020 42,200 1.70 ▲ 4.03 40,550 42,200 39,500 459 19,369,800
25/02/2020 40,550 -1.50 ▼ -3.70 42,000 40,600 40,550 612 24,816,600
24/02/2020 42,000 -0.50 ▼ -1.19 42,450 45,000 40,050 2,527 106,134,000
21/02/2020 42,450 0.10 ▲ 0.24 42,400 42,450 40,500 802 34,044,900
20/02/2020 42,400 -0.10 ▼ -0.24 42,500 42,500 40,500 1,257 53,296,800
19/02/2020 42,500 1.60 ▲ 3.76 40,900 42,500 40,600 824 35,020,000
18/02/2020 40,900 -0.10 ▼ -0.24 41,000 42,500 40,700 623 25,480,700
17/02/2020 41,000 0.40 ▲ 0.98 40,600 42,000 40,600 808 33,128,000
15/02/2020 40,600 -0.80 ▼ -1.97 41,400 44,000 40,600 12 487,200
14/02/2020 40,600 -0.80 ▼ -1.97 41,400 44,000 40,600 12 487,200
13/02/2020 41,400 0.20 ▲ 0.48 41,200 41,400 40,500 105 4,347,000
12/02/2020 41,200 0.20 ▲ 0.49 41,000 41,200 40,500 120 4,944,000
11/02/2020 41,000 0.50 ▲ 1.22 40,500 41,000 40,500 12,902 528,982,000
10/02/2020 40,500 -2.50 ▼ -6.17 42,950 40,500 40,500 141 5,710,500
09/02/2020 42,950 2.50 ▲ 5.82 40,500 43,300 41,900 10 429,500
07/02/2020 42,950 2.50 ▲ 5.82 40,500 43,300 41,900 10 429,500
06/02/2020 40,500 0.40 ▲ 0.99 40,100 40,500 40,200 1,010 40,905,000
05/02/2020 40,100 0.10 ▲ 0.25 40,000 40,500 40,100 1,998 80,119,800
04/02/2020 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 120 4,800,000
03/02/2020 40,000 0.10 ▲ 0.25 39,900 40,000 39,900 9,799 391,960,000
02/02/2020 39,900 0.30 ▲ 0.75 39,600 41,000 39,600 1,541 61,485,900
31/01/2020 39,900 0.30 ▲ 0.75 39,600 41,000 39,600 1,541 61,485,900
30/01/2020 39,600 -1.70 ▼ -4.29 41,300 39,600 39,600 1,000 39,600,000
29/01/2020 41,300 0.00 ■■ 0.00 41,300 42,900 39,050 1,098 45,347,400
28/01/2020 41,300 0.00 ■■ 0.00 41,300 42,900 39,050 1,098 45,347,400
27/01/2020 41,300 0.00 ■■ 0.00 41,300 42,900 39,050 1,098 45,347,400
26/01/2020 41,300 0.00 ■■ 0.00 41,300 42,900 39,050 1,098 45,347,400
24/01/2020 41,300 0.00 ■■ 0.00 41,300 42,900 39,050 1,098 45,347,400
23/01/2020 41,300 0.00 ■■ 0.00 41,300 42,900 39,050 1,098 45,347,400
22/01/2020 41,300 0.00 ■■ 0.00 41,300 42,900 39,050 1,098 45,347,400
21/01/2020 41,300 1.30 ▲ 3.15 40,000 41,300 41,300 10 413,000
20/01/2020 40,000 -1.50 ▼ -3.75 41,500 41,500 39,600 1,020 40,800,000
17/01/2020 41,500 0.50 ▲ 1.20 41,000 41,500 41,000 10,260 425,790,000
16/01/2020 41,000 -0.90 ▼ -2.20 41,000 41,000 40,100 1,580 64,780,000
15/01/2020 41,000 0.90 ▲ 2.20 40,100 42,900 41,000 30 1,230,000
14/01/2020 40,100 0.90 ▲ 2.24 40,100 41,000 40,100 350,200 14,043,020,000
13/01/2020 40,100 0.00 ■■ 0.00 40,100 40,100 40,100 618 24,781,800
10/01/2020 40,100 -2.90 ▼ -7.23 43,000 42,500 40,100 141 5,654,100
09/01/2020 43,000 1.50 ▲ 3.49 41,500 43,000 43,000 1 43,000
08/01/2020 41,500 0.50 ▲ 1.20 41,000 41,500 40,000 703 29,174,500
07/01/2020 41,000 1.00 ▲ 2.44 40,000 41,000 41,000 1 41,000
06/01/2020 40,000 0.00 ■■ 0.00 40,000 40,500 40,000 671 26,840,000
03/01/2020 40,000 -1.50 ▼ -3.75 41,500 41,500 40,000 274 10,960,000
02/01/2020 41,500 -1.50 ▼ -3.61 43,000 41,500 40,500 192 7,968,000
31/12/2019 43,000 1.50 ▲ 3.49 41,500 43,000 40,100 1,380 59,340,000
30/12/2019 41,500 1.40 ▲ 3.37 40,100 41,500 40,200 61 2,531,500
27/12/2019 40,100 0.00 ■■ 0.00 40,100 42,450 40,100 2 80,200
26/12/2019 40,100 -0.90 ▼ -2.24 41,000 40,950 40,100 61 2,446,100
25/12/2019 41,000 0.50 ▲ 1.22 40,500 41,000 40,500 48 1,968,000
24/12/2019 40,500 -0.50 ▼ -1.23 41,000 41,000 40,500 1,177 47,668,500
23/12/2019 41,000 0.90 ▲ 2.20 40,100 41,000 40,100 439 17,999,000
20/12/2019 40,100 0.00 ■■ 0.00 40,100 40,100 40,100 9,000 360,900,000
19/12/2019 40,100 0.00 ■■ 0.00 40,100 40,550 40,100 1,600 64,160,000
18/12/2019 40,100 1.10 ▲ 2.74 39,000 40,100 40,000 212 8,501,200
17/12/2019 39,000 -1.00 ▼ -2.56 40,000 40,500 39,000 1,746 68,094,000
16/12/2019 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 3,099 123,960,000
13/12/2019 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 1,504 60,160,000
12/12/2019 40,000 0.00 ■■ 0.00 40,000 40,600 40,000 1,505 60,200,000
11/12/2019 40,000 -0.60 ▼ -1.50 40,600 40,600 40,000 510 20,400,000
10/12/2019 40,600 0.00 ■■ 0.00 40,600 40,600 40,000 707 28,704,200
09/12/2019 40,600 0.00 ■■ 0.00 40,650 40,600 40,000 721 29,272,600
06/12/2019 40,650 2.70 ▲ 6.64 38,000 40,650 40,000 62 2,520,300
05/12/2019 38,000 -2.50 ▼ -6.58 40,500 40,500 38,000 3,228 122,664,000
04/12/2019 40,500 0.50 ▲ 1.23 40,000 40,500 39,800 3,295 133,447,500
03/12/2019 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 3 120,000
02/12/2019 40,000 1.00 ▲ 2.50 39,000 40,000 36,300 1,004 40,160,000
29/11/2019 39,000 0.00 ■■ 0.00 39,000 40,500 39,000 703 27,417,000
28/11/2019 39,000 0.00 ■■ 0.00 39,000 40,500 39,000 703 27,417,000
27/11/2019 39,000 -1.00 ▼ -2.56 40,000 40,000 39,000 51 1,989,000
26/11/2019 40,000 0.00 ■■ 0.00 40,000 40,000 39,200 924 36,960,000
25/11/2019 40,000 0.00 ■■ 0.00 40,000 40,000 39,000 652 26,080,000
22/11/2019 40,000 2.50 ▲ 6.25 37,550 40,000 39,300 463 18,520,000
21/11/2019 37,550 -2.50 ▼ -6.66 40,000 41,000 37,300 8 300,400
20/11/2019 40,000 -0.60 ▼ -1.50 40,600 40,600 39,500 589 23,560,000
19/11/2019 40,600 -0.30 ▼ -0.74 40,850 40,600 39,800 79 3,207,400
18/11/2019 40,850 0.00 ■■ 0.00 40,850 40,850 40,000 397 16,217,450
13/11/2019 40,850 0.00 ■■ 0.00 40,900 40,850 40,500 2,171 88,685,350
12/11/2019 40,900 0.90 ▲ 2.20 40,050 40,900 40,050 122 4,989,800
11/11/2019 40,050 -0.90 ▼ -2.25 40,950 40,050 40,050 600 24,030,000
07/11/2019 40,950 0.10 ▲ 0.24 40,900 40,950 39,000 503 20,597,850
06/11/2019 40,900 0.00 ■■ 0.00 40,900 40,900 39,900 2,011 82,249,900
05/11/2019 40,900 0.30 ▲ 0.73 40,600 40,900 40,000 58 2,372,200
04/11/2019 39,800 -0.30 ▼ -0.75 40,100 40,100 39,800 4,961 197,447,800
01/11/2019 39,800 -0.30 ▼ -0.75 40,100 40,100 39,800 4,961 197,447,800
30/10/2019 40,100 2.10 ▲ 5.24 38,050 40,100 40,100 1 40,100
29/10/2019 38,050 -2.40 ▼ -6.31 40,400 40,000 38,050 914 34,777,700
22/10/2019 40,400 0.00 ■■ 0.00 40,400 40,400 40,400 1 40,400
21/10/2019 40,400 0.10 ▲ 0.25 40,250 40,400 39,500 284 11,473,600
18/10/2019 40,250 1.20 ▲ 2.98 39,100 40,250 39,200 26 1,046,500
17/10/2019 39,100 -1.30 ▼ -3.32 40,400 40,000 39,100 276 10,791,600
16/10/2019 40,400 0.00 ■■ 0.00 40,350 40,400 39,000 672 27,148,800
15/10/2019 40,350 0.40 ▲ 0.99 39,950 40,350 40,350 2 80,700
11/10/2019 39,950 0.50 ▲ 1.25 39,500 39,950 39,500 123 4,913,850
10/10/2019 39,500 0.00 ■■ 0.00 39,500 39,500 39,450 279 11,020,500
09/10/2019 39,500 -0.50 ▼ -1.27 39,950 40,000 39,500 131 5,174,500
08/10/2019 39,950 0.50 ▲ 1.25 39,500 39,950 39,500 240 9,588,000
07/10/2019 39,500 -0.50 ▼ -1.27 39,950 39,500 39,500 253 9,993,500
04/10/2019 39,950 0.50 ▲ 1.25 39,500 39,950 39,900 2 79,900
03/10/2019 39,500 -0.50 ▼ -1.27 40,000 39,500 39,500 110 4,345,000
02/10/2019 40,000 0.90 ▲ 2.25 39,100 40,000 40,000 750 30,000,000
01/10/2019 39,100 -0.90 ▼ -2.30 40,000 39,100 39,100 1 39,100
30/09/2019 40,000 1.00 ▲ 2.50 39,000 40,000 39,000 420 16,800,000
27/09/2019 39,000 -0.20 ▼ -0.51 39,200 39,000 39,000 2 78,000
26/09/2019 39,200 0.40 ▲ 1.02 38,850 39,200 39,000 175 6,860,000
25/09/2019 38,850 0.10 ▲ 0.26 38,700 38,850 38,750 31 1,204,350
24/09/2019 38,700 0.20 ▲ 0.52 38,500 38,700 38,100 507 19,620,900
23/09/2019 38,500 -0.40 ▼ -1.04 38,900 39,900 38,300 20 770,000
20/09/2019 38,900 0.40 ▲ 1.03 38,500 38,900 38,100 23 894,700
19/09/2019 38,500 0.10 ▲ 0.26 38,400 38,500 38,400 19 731,500
18/09/2019 38,400 0.10 ▲ 0.26 38,300 38,750 38,300 90 3,456,000
17/09/2019 38,300 -0.10 ▼ -0.26 38,350 38,300 38,300 81 3,102,300
16/09/2019 38,350 -0.60 ▼ -1.56 39,000 38,500 38,000 563 21,591,050
13/09/2019 39,000 1.00 ▲ 2.56 38,050 39,000 39,000 5 195,000
12/09/2019 38,050 -0.90 ▼ -2.37 38,950 38,050 38,050 190 7,229,500
11/09/2019 38,950 0.90 ▲ 2.31 38,050 38,950 38,950 10 389,500
10/09/2019 40,000 1.90 ▲ 4.75 38,100 40,000 38,050 500 20,000,000
09/09/2019 38,100 -1.70 ▼ -4.46 39,800 40,800 38,000 601 22,898,100
06/09/2019 39,800 -0.20 ▼ -0.50 40,000 40,200 39,700 680 27,064,000
05/09/2019 40,000 -0.90 ▼ -2.25 40,900 41,300 39,000 734 29,360,000
04/09/2019 40,900 -0.10 ▼ -0.24 41,000 41,350 40,000 997 40,777,300
03/09/2019 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 5 205,000
30/08/2019 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 21 861,000
29/08/2019 41,000 -0.50 ▼ -1.22 41,500 41,500 41,000 586 24,026,000
28/08/2019 41,500 -0.50 ▼ -1.20 41,950 41,900 40,400 2,145 89,017,500
27/08/2019 41,950 0.90 ▲ 2.15 41,100 41,950 40,500 1,506 63,176,700
26/08/2019 41,100 -0.70 ▼ -1.70 41,800 41,400 41,100 2,478 101,845,800
23/08/2019 41,800 0.10 ▲ 0.24 41,700 41,800 41,300 2,040 85,272,000
22/08/2019 41,700 -0.60 ▼ -1.44 42,300 41,700 41,300 1,988 82,899,600
21/08/2019 42,300 0.00 ■■ 0.00 42,300 42,300 41,300 356 15,058,800
20/08/2019 42,300 -0.10 ▼ -0.24 42,350 42,300 41,300 851 35,997,300
19/08/2019 42,350 0.80 ▲ 1.89 41,600 42,500 41,200 42 1,778,700
16/08/2019 41,600 -0.40 ▼ -0.96 42,000 42,500 41,500 926 38,521,600
15/08/2019 42,000 -0.60 ▼ -1.43 42,600 42,600 41,050 1,237 51,954,000
14/08/2019 42,600 -0.40 ▼ -0.94 43,000 42,600 41,200 456 19,425,600
13/08/2019 43,000 0.30 ▲ 0.70 42,750 43,000 42,500 531 22,833,000
12/08/2019 42,750 0.00 ■■ 0.00 42,700 42,750 42,000 336 14,364,000
09/08/2019 42,700 0.20 ▲ 0.47 42,500 43,000 42,300 1,401 59,822,700
08/08/2019 42,500 0.10 ▲ 0.24 42,350 42,500 42,300 2,629 111,732,500
07/08/2019 42,350 0.10 ▲ 0.24 42,300 42,850 42,350 943 39,936,050
06/08/2019 42,300 -0.20 ▼ -0.47 42,500 42,300 42,200 17 719,100
05/08/2019 42,500 -0.50 ▼ -1.18 43,000 42,500 42,100 1,881 79,942,500
02/08/2019 43,000 0.90 ▲ 2.09 42,150 43,000 42,100 1,403 60,329,000
01/08/2019 42,150 -0.80 ▼ -1.90 42,950 42,300 42,100 2,235 94,205,250
31/07/2019 42,950 0.50 ▲ 1.16 42,500 42,950 42,100 1,392 59,786,400
30/07/2019 42,500 0.30 ▲ 0.71 42,200 43,000 42,500 214 9,095,000
29/07/2019 42,200 -1.80 ▼ -4.27 44,000 43,000 42,000 2,017 85,117,400
26/07/2019 44,000 -2.80 ▼ -6.36 46,800 44,000 43,550 31 1,364,000
25/07/2019 46,800 2.80 ▲ 5.98 44,000 46,800 43,000 272 12,729,600
24/07/2019 44,000 0.30 ▲ 0.68 43,700 46,750 43,100 6 264,000
23/07/2019 43,700 1.40 ▲ 3.20 42,350 43,950 43,000 554 24,209,800
22/07/2019 42,350 -0.40 ▼ -0.94 42,700 43,000 42,350 113 4,785,550
19/07/2019 42,700 -0.30 ▼ -0.70 43,000 43,500 42,300 452 19,300,400
18/07/2019 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 1,398 60,114,000
17/07/2019 43,000 0.00 ■■ 0.00 43,000 46,000 43,000 101 4,343,000
16/07/2019 43,000 0.00 ■■ 0.00 43,000 43,000 42,000 528 22,704,000
15/07/2019 43,000 -0.90 ▼ -2.09 43,900 43,000 43,000 50 2,150,000
12/07/2019 43,900 0.40 ▲ 0.91 43,500 43,900 43,000 160 7,024,000
11/07/2019 43,500 1.60 ▲ 3.68 41,900 44,000 42,000 124 5,394,000
10/07/2019 41,900 -0.10 ▼ -0.24 42,000 43,450 41,900 134 5,614,600
09/07/2019 42,000 0.00 ■■ 0.00 42,000 42,050 42,000 1,052 44,184,000
08/07/2019 42,000 -0.20 ▼ -0.48 42,200 42,500 42,000 709 29,778,000
05/07/2019 42,200 0.20 ▲ 0.47 42,000 42,200 42,000 600 25,320,000
04/07/2019 42,000 0.00 ■■ 0.00 42,000 42,100 42,000 501 21,042,000
03/07/2019 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 774 32,508,000
02/07/2019 42,000 -0.50 ▼ -1.19 42,500 43,000 42,000 698 29,316,000
01/07/2019 42,500 0.50 ▲ 1.18 42,000 43,200 42,000 1,490 63,325,000
28/06/2019 42,000 -0.90 ▼ -2.14 42,900 42,000 42,000 50 2,100,000
27/06/2019 42,900 0.80 ▲ 1.86 42,100 42,900 42,500 291 12,483,900
26/06/2019 42,100 -0.90 ▼ -2.14 43,000 42,900 42,100 122 5,136,200
25/06/2019 43,000 0.00 ■■ 0.00 43,000 43,000 42,600 325 13,975,000
24/06/2019 43,000 0.00 ■■ 0.00 43,000 44,900 42,500 353 15,179,000
21/06/2019 43,000 0.00 ■■ 0.00 43,000 43,000 42,700 3 129,000
20/06/2019 43,000 -0.30 ▼ -0.70 43,300 43,000 42,050 411 17,673,000
19/06/2019 43,300 0.10 ▲ 0.23 43,200 44,500 43,300 35 1,515,500
18/06/2019 43,200 0.20 ▲ 0.46 43,000 43,900 43,200 151 6,523,200
17/06/2019 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 225 9,675,000
16/06/2019 43,000 0.00 ■■ 0.00 43,000 43,900 43,000 192 8,256,000
14/06/2019 43,000 0.00 ■■ 0.00 43,000 43,900 43,000 192 8,256,000
13/06/2019 43,000 -0.90 ▼ -2.09 43,900 43,850 43,000 6 258,000
11/06/2019 43,900 -0.10 ▼ -0.23 44,000 43,900 42,700 49 2,151,100
10/06/2019 44,000 0.00 ■■ 0.00 44,000 44,000 42,200 266 11,704,000
09/06/2019 44,000 0.10 ▲ 0.23 43,850 44,000 42,100 67 2,948,000
07/06/2019 44,000 0.10 ▲ 0.23 43,850 44,000 42,100 67 2,948,000
06/06/2019 43,850 -0.10 ▼ -0.23 43,950 44,000 42,000 2,340 102,609,000
05/06/2019 43,950 0.00 ■■ 0.00 44,000 44,000 42,950 1,076 47,290,200
04/06/2019 44,000 0.10 ▲ 0.23 43,900 44,000 43,900 119 5,236,000
03/06/2019 43,900 -0.10 ▼ -0.23 44,000 44,000 43,000 688 30,203,200
02/06/2019 44,000 0.00 ■■ 0.00 44,000 44,400 43,700 681 29,964,000
31/05/2019 44,000 0.00 ■■ 0.00 44,000 44,400 43,700 681 29,964,000
30/05/2019 44,000 0.00 ■■ 0.00 44,000 44,000 43,900 550 24,200,000
29/05/2019 44,000 0.10 ▲ 0.23 43,900 44,800 44,000 51 2,244,000
28/05/2019 43,900 0.10 ▲ 0.23 43,800 43,900 43,500 502 22,037,800
27/05/2019 43,800 0.50 ▲ 1.14 43,300 43,800 43,200 65 2,847,000
26/05/2019 43,300 -0.60 ▼ -1.39 43,900 43,350 43,300 490 21,217,000
24/05/2019 43,300 -0.60 ▼ -1.39 43,900 43,350 43,300 490 21,217,000
23/05/2019 43,900 0.00 ■■ 0.00 43,850 43,900 43,050 470 20,633,000
22/05/2019 43,900 0.00 ■■ 0.00 43,850 43,900 43,050 470 20,633,000
21/05/2019 43,850 0.80 ▲ 1.82 43,100 43,850 42,100 1,050 46,042,500
20/05/2019 43,100 0.00 ■■ 0.00 43,100 44,000 43,100 187 8,059,700
19/05/2019 43,100 -0.90 ▼ -2.09 43,950 44,000 43,100 695 29,954,500
17/05/2019 43,100 -0.90 ▼ -2.09 43,950 44,000 43,100 695 29,954,500
16/05/2019 43,950 0.20 ▲ 0.46 43,800 43,950 43,000 515 22,634,250
15/05/2019 43,800 0.30 ▲ 0.68 43,500 44,000 43,800 230 10,074,000
14/05/2019 43,500 0.40 ▲ 0.92 43,100 43,500 43,000 614 26,709,000
13/05/2019 43,100 -0.30 ▼ -0.70 43,400 43,200 43,000 965 41,591,500
12/05/2019 43,400 0.40 ▲ 0.92 43,000 43,400 43,000 401 17,403,400
10/05/2019 43,400 0.40 ▲ 0.92 43,000 43,400 43,000 401 17,403,400
09/05/2019 43,000 -1.40 ▼ -3.26 44,350 43,400 42,500 510 21,930,000
08/05/2019 44,350 1.30 ▲ 2.93 43,100 44,350 42,600 962 42,664,700
07/05/2019 43,100 0.10 ▲ 0.23 43,000 43,450 43,000 268 11,550,800
06/05/2019 43,000 -1.00 ▼ -2.33 43,950 43,200 43,000 1,099 47,257,000
05/05/2019 43,950 0.00 ■■ 0.00 44,000 44,000 43,050 283 12,437,850
03/05/2019 43,950 0.00 ■■ 0.00 44,000 44,000 43,050 283 12,437,850
02/05/2019 44,000 -0.60 ▼ -1.36 44,650 44,500 43,000 225 9,900,000
01/05/2019 44,650 0.30 ▲ 0.67 44,350 44,850 44,000 298 13,305,700
30/04/2019 44,650 0.30 ▲ 0.67 44,350 44,850 44,000 298 13,305,700
29/04/2019 44,650 0.30 ▲ 0.67 44,350 44,850 44,000 298 13,305,700
28/04/2019 44,650 0.30 ▲ 0.67 44,350 44,850 44,000 298 13,305,700
26/04/2019 44,650 0.30 ▲ 0.67 44,350 44,850 44,000 298 13,305,700
25/04/2019 44,350 -0.10 ▼ -0.23 44,500 44,500 43,300 233 10,333,550
24/04/2019 44,500 1.50 ▲ 3.37 43,000 45,000 43,000 2,317 103,106,500
23/04/2019 43,000 0.00 ■■ 0.00 43,000 43,100 42,950 1,591 68,413,000
22/04/2019 43,000 0.00 ■■ 0.00 43,000 43,200 42,950 1,518 65,274,000
21/04/2019 43,000 0.00 ■■ 0.00 43,000 43,450 42,950 921 39,603,000
19/04/2019 43,000 0.00 ■■ 0.00 43,000 43,450 42,950 921 39,603,000
18/04/2019 43,000 0.00 ■■ 0.00 43,000 43,500 43,000 315 13,545,000
17/04/2019 43,000 -1.30 ▼ -3.02 44,250 44,450 43,000 513 22,059,000
16/04/2019 44,250 -0.30 ▼ -0.68 44,500 44,250 43,500 125 5,531,250
15/04/2019 44,500 -0.30 ▼ -0.67 44,800 44,950 44,200 176 7,832,000
12/04/2019 44,500 -0.30 ▼ -0.67 44,800 44,950 44,200 176 7,832,000
11/04/2019 44,800 1.40 ▲ 3.13 43,400 44,800 43,400 110 4,928,000
10/04/2019 43,400 -1.00 ▼ -2.30 44,400 44,750 42,800 155 6,727,000
09/04/2019 44,400 -0.60 ▼ -1.35 44,950 44,400 43,800 178 7,903,200
08/04/2019 44,950 0.00 ■■ 0.00 44,950 44,950 44,950 5 224,750
05/04/2019 44,950 0.50 ▲ 1.11 44,450 44,950 44,000 33 1,483,350
04/04/2019 44,450 0.80 ▲ 1.80 43,700 44,450 43,800 2,009 89,300,050
03/04/2019 43,700 -0.60 ▼ -1.37 44,300 44,250 43,700 359 15,688,300
02/04/2019 44,300 0.30 ▲ 0.68 44,000 44,300 43,900 2,414 106,940,200
01/04/2019 44,000 -1.00 ▼ -2.27 44,950 45,000 43,100 1,309 57,596,000
30/03/2019 44,400 0.30 ▲ 0.68 44,100 44,650 44,100 3,520 156,288,000
29/03/2019 44,950 1.30 ▲ 2.89 43,700 44,950 43,200 294 13,215,300
28/03/2019 43,700 -1.30 ▼ -2.97 45,000 44,900 43,500 574 25,083,800
27/03/2019 45,000 0.00 ■■ 0.00 45,000 45,000 44,000 482 21,690,000
26/03/2019 45,000 -0.30 ▼ -0.67 45,300 46,000 45,000 231 10,395,000
25/03/2019 45,300 -0.40 ▼ -0.88 45,700 46,000 45,300 932 42,219,600
22/03/2019 45,700 0.20 ▲ 0.44 45,500 45,700 45,000 1,193 54,520,100
21/03/2019 45,500 -0.50 ▼ -1.10 46,000 45,550 45,000 325 14,787,500
20/03/2019 46,000 0.00 ■■ 0.00 46,000 46,000 45,300 381 17,526,000
19/03/2019 46,000 0.00 ■■ 0.00 46,050 46,100 45,500 293 13,478,000
18/03/2019 46,050 -0.50 ▼ -1.09 46,500 47,000 45,200 512 23,577,600
17/03/2019 42,400 0.40 ▲ 0.94 46,500 46,500 45,500 7,530 319,272,000
15/03/2019 46,500 0.00 ■■ 0.00 46,500 46,500 45,500 431 20,041,500
14/03/2019 46,500 -1.50 ▼ -3.23 48,000 47,000 45,300 268 12,462,000
13/03/2019 48,000 1.40 ▲ 2.92 46,650 48,000 45,500 424 20,352,000
12/03/2019 46,650 0.50 ▲ 1.07 46,100 49,250 46,100 396 18,473,400
11/03/2019 46,100 1.10 ▲ 2.39 45,000 46,100 44,200 791 36,465,100
08/03/2019 45,000 -1.20 ▼ -2.67 46,200 45,500 44,600 91 4,095,000
07/03/2019 46,200 0.20 ▲ 0.43 46,000 46,200 45,000 681 31,462,200
06/03/2019 46,000 0.50 ▲ 1.09 45,550 46,000 45,000 1,407 64,722,000
05/03/2019 45,550 0.00 ■■ 0.00 45,500 45,550 44,200 685 31,201,750
04/03/2019 45,500 -0.20 ▼ -0.44 45,700 45,900 44,800 1,309 59,559,500
01/03/2019 45,700 -0.10 ▼ -0.22 45,800 45,700 45,000 15 685,500
28/02/2019 45,800 1.60 ▲ 3.49 44,200 45,800 43,500 592 27,113,600
27/02/2019 44,200 0.20 ▲ 0.45 44,000 45,500 44,000 2,481 109,660,200
26/02/2019 44,000 -0.80 ▼ -1.82 44,800 44,500 44,000 13 572,000
25/02/2019 44,800 0.30 ▲ 0.67 44,500 45,000 43,500 1,226 54,924,800
22/02/2019 44,500 0.00 ■■ 0.00 44,500 44,500 43,500 410 18,245,000
21/02/2019 44,500 0.00 ■■ 0.00 44,500 44,500 43,000 517 23,006,500
20/02/2019 44,500 1.30 ▲ 2.92 43,200 44,500 43,200 142 6,319,000
19/02/2019 43,200 -1.80 ▼ -4.17 45,000 44,000 43,200 590 25,488,000
18/02/2019 45,000 -0.20 ▼ -0.44 45,200 45,000 44,500 579 26,055,000
17/02/2019 42,400 0.40 ▲ 0.94 44,000 45,200 43,000 7,530 319,272,000
15/02/2019 45,200 1.20 ▲ 2.65 44,000 45,200 43,000 424 19,164,800
14/02/2019 44,000 0.30 ▲ 0.68 43,700 44,000 44,000 1 44,000
13/02/2019 43,700 0.00 ■■ 0.00 43,700 46,700 43,700 1,162 50,779,400
11/02/2019 43,700 0.20 ▲ 0.46 43,500 43,950 42,800 2,475 108,157,500
01/02/2019 43,500 0.70 ▲ 1.61 42,800 43,500 43,000 984 42,804,000
31/01/2019 42,800 -0.30 ▼ -0.70 43,100 43,000 42,800 260 11,128,000
30/01/2019 43,100 0.10 ▲ 0.23 43,000 44,950 42,500 242 10,430,200
29/01/2019 43,000 0.00 ■■ 0.00 43,000 45,900 43,000 198 8,514,000
28/01/2019 43,000 -1.00 ▼ -2.33 43,950 47,000 42,150 188 8,084,000
25/01/2019 43,950 -0.80 ▼ -1.82 44,750 44,750 42,000 107 4,702,650
24/01/2019 44,750 2.80 ▲ 6.26 42,000 44,750 41,000 412,000 18,437,000,000
23/01/2019 42,000 -0.40 ▼ -0.95 42,400 42,000 42,000 200,000 8,400,000,000
22/01/2019 42,400 0.40 ▲ 0.94 42,000 42,400 40,900 41,000 1,738,400,000
21/01/2019 42,000 -0.40 ▼ -0.95 42,400 42,000 41,000 1,320 55,440,000
17/01/2019 42,400 -0.10 ▼ -0.24 42,500 42,500 41,000 7,530 319,272,000
15/01/2019 42,500 0.50 ▲ 1.18 42,000 42,500 41,000 3,200 136,000,000
14/01/2019 42,000 0.20 ▲ 0.48 41,800 42,100 42,000 26,330 1,105,860,000
11/01/2019 41,800 -0.10 ▼ -0.24 41,900 41,800 41,500 40 1,672,000
10/01/2019 41,900 -0.10 ▼ -0.24 42,000 41,900 41,050 5,000 209,500,000
09/01/2019 42,000 0.10 ▲ 0.24 42,000 42,200 42,000 1,100 46,200,000
08/01/2019 42,000 -0.80 ▼ -1.90 42,800 42,650 41,500 1,860 78,120,000
07/01/2019 42,800 -0.80 ▼ -1.87 42,800 42,800 41,650 3,030 129,684,000
04/01/2019 42,800 1.70 ▲ 3.97 41,100 42,850 41,500 2,760 118,128,000
03/01/2019 41,100 -1.85 ▼ -4.50 42,950 42,950 41,000 5,370 220,707,000
02/01/2019 42,950 -0.05 ▼ -0.12 43,000 43,000 42,950 4,710 202,294,500
30/12/2018 43,000 1.45 ▲ 3.37 41,550 43,000 42,000 530 22,790,000
28/12/2018 43,000 1.45 ▲ 3.37 41,550 43,000 42,000 530 22,790,000
27/12/2018 41,550 -0.95 ▼ -2.29 42,500 44,000 41,550 3,730 154,981,500
26/12/2018 42,500 0.50 ▲ 1.18 42,000 42,900 41,500 820 34,850,000
25/12/2018 42,000 -1.00 ▼ -2.38 43,000 43,450 42,000 2,320 97,440,000
24/12/2018 43,000 -0.95 ▼ -2.21 43,950 43,950 43,000 5,830 250,690,000
22/12/2018 43,950 -0.95 ▼ -2.16 43,950 43,950 43,000 620 27,249,000
21/12/2018 43,950 -0.95 ▼ -2.16 43,950 43,950 43,000 620 27,249,000
20/12/2018 43,950 -0.05 ▼ -0.11 44,000 43,950 42,500 3,660 160,857,000
19/12/2018 44,000 0.45 ▲ 1.02 43,550 44,000 43,050 1,960 86,240,000
18/12/2018 44,000 0.45 ▲ 1.02 43,550 44,000 43,050 1,960 86,240,000
17/12/2018 43,550 -0.45 ▼ -1.03 44,000 44,000 43,500 1,960 85,358,000
15/12/2018 44,000 -0.50 ▼ -1.14 44,500 44,500 44,000 3,550 156,200,000
14/12/2018 44,000 -0.50 ▼ -1.14 44,500 44,500 44,000 3,550 156,200,000
13/12/2018 44,500 0.50 ▲ 1.12 44,000 44,500 43,000 190 8,455,000
12/12/2018 44,000 -0.40 ▼ -0.91 44,400 44,000 44,000 2,200 96,800,000
11/12/2018 44,400 -0.10 ▼ -0.23 44,500 44,400 44,000 1,930 85,692,000
10/12/2018 44,500 -0.50 ▼ -1.12 44,500 44,500 44,000 9,040 402,280,000
09/12/2018 44,500 -0.30 ▼ -0.67 44,800 44,500 44,000 7,820 347,990,000
07/12/2018 44,500 -0.30 ▼ -0.67 44,800 44,500 44,000 7,820 347,990,000
05/12/2018 44,800 0.30 ▲ 0.67 44,500 44,800 44,000 3,160 141,568,000
04/12/2018 44,500 0.10 ▲ 0.22 44,400 44,500 44,000 2,100 93,450,000
03/12/2018 44,400 0.00 ■■ 0.00 44,400 44,400 44,350 100 4,440,000
30/11/2018 44,400 0.30 ▲ 0.68 44,100 44,650 44,100 3,520 156,288,000
29/11/2018 44,100 0.10 ▲ 0.23 44,000 45,000 43,000 7,130 314,433,000
28/11/2018 44,000 -0.90 ▼ -2.05 44,900 44,100 43,500 4,750 209,000,000
27/11/2018 44,900 0.85 ▲ 1.89 44,050 44,900 44,000 7,280 326,872,000
26/11/2018 44,050 -0.85 ▼ -1.93 44,900 44,500 44,000 6,660 293,373,000
23/11/2018 44,900 -0.80 ▼ -1.78 44,900 45,000 44,100 1,010 45,349,000
22/11/2018 44,900 0.85 ▲ 1.89 44,050 46,000 44,050 4,710 211,479,000
21/11/2018 44,050 0.05 ▲ 0.11 44,000 44,050 44,000 1,510 66,515,500
20/11/2018 44,000 -1.00 ▼ -2.27 45,000 46,000 44,000 3,860 169,840,000
19/11/2018 45,000 0.60 ▲ 1.33 44,400 46,000 43,550 4,410 198,450,000
16/11/2018 44,400 0.40 ▲ 0.90 44,000 45,000 43,000 1,700 75,480,000
15/11/2018 44,000 0.50 ▲ 1.14 44,000 44,500 44,000 2,510 110,440,000
14/11/2018 44,000 -0.60 ▼ -1.36 44,600 44,000 44,000 4,580 201,520,000
13/11/2018 44,600 -0.30 ▼ -0.67 44,900 44,600 43,550 2,150 95,890,000
12/11/2018 44,900 -0.90 ▼ -2.00 44,900 44,900 44,000 2,610 117,189,000
09/11/2018 44,900 0.50 ▲ 1.11 44,400 44,900 43,800 2,120 95,188,000
08/11/2018 44,400 -0.80 ▼ -1.80 45,200 44,500 44,000 1,160 51,504,000
07/11/2018 45,200 0.00 ■■ 0.00 45,200 45,200 45,200 10 452,000
06/11/2018 45,200 -0.30 ▼ -0.66 45,500 45,500 44,400 2,210 99,892,000
05/11/2018 45,500 -1.45 ▼ -3.19 45,500 45,500 44,050 80 3,640,000
03/11/2018 45,500 -0.40 ▼ -0.88 45,900 45,500 45,500 60 2,730,000
02/11/2018 45,500 -0.40 ▼ -0.88 45,900 45,500 45,500 60 2,730,000
01/11/2018 45,900 1.90 ▲ 4.14 44,000 45,900 43,500 5,050 231,795,000
31/10/2018 44,000 -1.50 ▼ -3.41 45,500 44,100 43,100 48,620 2,139,280,000
30/10/2018 45,500 0.15 ▲ 0.33 45,350 45,500 45,000 20 910,000
29/10/2018 45,350 1.25 ▲ 2.76 44,100 46,000 43,500 7,810 354,183,500
28/10/2018 44,100 -1.40 ▼ -3.17 45,500 46,000 44,100 25,120 1,107,792,000
26/10/2018 44,100 -1.40 ▼ -3.17 45,500 46,000 44,100 25,120 1,107,792,000
25/10/2018 45,500 0.40 ▲ 0.88 45,100 45,500 45,500 10 455,000
24/10/2018 45,100 -0.85 ▼ -1.88 45,950 45,100 44,000 5,400 243,540,000
23/10/2018 45,950 -0.05 ▼ -0.11 46,000 46,000 44,250 6,520 299,594,000
22/10/2018 46,000 1.00 ▲ 2.17 45,000 46,000 44,000 2,600 119,600,000
21/10/2018 45,000 -1.50 ▼ -3.33 45,000 45,500 42,800 3,160 142,200,000
19/10/2018 45,000 -1.50 ▼ -3.33 45,000 45,500 42,800 3,160 142,200,000
18/10/2018 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 13,500 607,500,000
17/10/2018 45,000 -0.85 ▼ -1.89 45,000 45,000 44,150 360 16,200,000
16/10/2018 45,000 -0.20 ▼ -0.44 45,000 45,000 44,000 3,990 179,550,000
15/10/2018 45,000 -0.50 ▼ -1.11 45,000 45,000 44,500 8,260 371,700,000
13/10/2018 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 16,910 760,950,000
12/10/2018 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 16,910 760,950,000
11/10/2018 45,000 -1.00 ▼ -2.22 46,000 46,500 45,000 58,360 2,626,200,000
10/10/2018 46,000 1.50 ▲ 3.26 44,500 46,000 44,600 19,060 876,760,000
09/10/2018 44,500 -0.50 ▼ -1.12 45,000 44,500 44,500 1,580 70,310,000
08/10/2018 45,000 -2.00 ▼ -4.44 47,000 45,500 44,050 3,270 147,150,000
04/10/2018 47,000 2.20 ▲ 4.68 44,800 47,000 43,200 1,610 75,670,000
03/10/2018 44,800 0.85 ▲ 1.90 43,950 44,900 44,000 2,770 124,096,000
02/10/2018 43,950 0.35 ▲ 0.80 43,600 44,000 43,500 3,180 139,761,000
01/10/2018 43,600 -1.30 ▼ -2.98 44,900 43,600 43,000 3,720 162,192,000
28/09/2018 44,900 1.50 ▲ 3.34 43,400 45,000 43,000 18,850 846,365,000
27/09/2018 43,400 0.50 ▲ 1.15 42,900 43,400 42,600 12,200 529,480,000
26/09/2018 42,900 -0.10 ▼ -0.23 42,900 42,900 41,500 10,110 433,719,000
25/09/2018 42,900 0.40 ▲ 0.93 42,500 43,000 42,000 14,290 613,041,000
24/09/2018 42,500 0.75 ▲ 1.76 41,750 42,500 41,150 7,260 308,550,000
21/09/2018 41,750 -0.25 ▼ -0.60 42,000 42,000 40,000 66,860 2,791,405,000
20/09/2018 42,000 2.00 ▲ 4.76 40,000 42,600 40,150 46,640 1,958,880,000
19/09/2018 40,000 -0.50 ▼ -1.25 40,000 42,700 39,500 46,280 1,851,200,000
18/09/2018 40,000 -3.00 ▼ -7.50 43,000 44,000 40,000 40,690 1,627,600,000
17/09/2018 43,000 -0.95 ▼ -2.21 43,950 43,000 43,000 3,010 129,430,000
14/09/2018 43,950 1.25 ▲ 2.84 42,700 43,950 43,950 10 439,500
13/09/2018 43,900 0.05 ▲ 0.11 43,850 44,200 43,900 14,630 642,257,000
12/09/2018 43,850 -0.65 ▼ -1.48 44,500 44,300 43,850 19,640 861,214,000
11/09/2018 44,500 -0.50 ▼ -1.12 44,500 44,500 44,000 6,530 290,585,000
10/09/2018 44,500 -0.75 ▼ -1.69 44,500 44,500 43,750 14,810 659,045,000
07/09/2018 44,500 -0.40 ▼ -0.90 44,900 44,900 43,700 16,780 746,710,000
06/09/2018 44,900 0.85 ▲ 1.89 44,050 45,000 43,550 1,410 63,309,000
05/09/2018 44,050 -0.95 ▼ -2.16 45,000 44,500 44,000 5,080 223,774,000
04/09/2018 45,000 -0.45 ▼ -1.00 45,450 45,450 44,150 5,060 227,700,000
01/09/2018 45,450 -0.45 ▼ -0.99 45,450 45,450 45,000 130 5,908,500
31/08/2018 45,450 -0.45 ▼ -0.99 45,450 45,450 45,000 130 5,908,500
30/08/2018 45,450 -0.05 ▼ -0.11 45,500 45,500 44,500 810 36,814,500
29/08/2018 45,500 -0.50 ▼ -1.10 46,000 45,500 45,500 1,800 81,900,000
28/08/2018 46,000 1.00 ▲ 2.17 45,000 46,000 45,000 1,210 55,660,000
27/08/2018 45,000 0.10 ▲ 0.22 44,900 45,000 44,000 16,250 731,250,000
24/08/2018 44,900 -1.20 ▼ -2.67 44,900 44,900 43,700 20 898,000
23/08/2018 44,900 -0.90 ▼ -2.00 44,900 44,900 44,000 2,380 106,862,000
22/08/2018 44,900 0.20 ▲ 0.45 44,700 44,900 44,000 60 2,694,000
21/08/2018 44,700 0.70 ▲ 1.57 44,000 46,000 43,250 1,040 46,488,000
20/08/2018 44,000 -0.75 ▼ -1.70 44,000 44,000 43,250 22,310 981,640,000
17/08/2018 44,000 -1.80 ▼ -4.09 45,800 46,000 44,000 3,220 141,680,000
16/08/2018 45,800 1.60 ▲ 3.49 44,200 45,800 45,800 110 5,038,000
15/08/2018 44,200 -1.80 ▼ -4.07 46,000 46,000 44,000 4,010 177,242,000
14/08/2018 46,000 1.20 ▲ 2.61 44,800 46,000 44,000 110 5,060,000
13/08/2018 44,800 -0.10 ▼ -0.22 44,900 44,800 43,000 5,510 246,848,000
12/08/2018 44,900 -0.90 ▼ -2.00 44,900 44,900 44,000 250 11,225,000
10/08/2018 44,900 -0.90 ▼ -2.00 44,900 44,900 44,000 250 11,225,000
09/08/2018 44,900 -0.05 ▼ -0.11 44,950 44,900 44,000 20 898,000
08/08/2018 44,950 -0.95 ▼ -2.11 44,950 44,950 44,000 6,390 287,230,500
07/08/2018 44,950 0.05 ▲ 0.11 44,900 44,950 44,100 520 23,374,000
06/08/2018 44,900 -0.80 ▼ -1.78 44,900 44,900 43,900 9,030 405,447,000
03/08/2018 44,900 -0.90 ▼ -2.00 44,900 44,900 44,000 6,090 273,441,000
02/08/2018 44,900 -0.90 ▼ -2.00 44,900 44,900 44,000 1,310 58,819,000
01/08/2018 44,900 -0.10 ▼ -0.22 45,000 44,900 44,000 930 41,757,000
31/07/2018 45,000 3.10 ▲ 6.89 45,000 48,100 45,000 1,010 45,450,000
30/07/2018 45,000 1.00 ▲ 2.22 44,000 45,100 45,000 2,590 116,550,000
29/07/2018 44,000 -1.80 ▼ -4.09 45,800 45,700 44,000 4,090 179,960,000
27/07/2018 44,000 -1.80 ▼ -4.09 45,800 45,700 44,000 4,090 179,960,000
26/07/2018 45,800 1.30 ▲ 2.84 44,500 45,800 44,500 1,190 54,502,000
25/07/2018 44,500 -0.50 ▼ -1.12 45,000 44,500 44,000 610 27,145,000
24/07/2018 45,000 -1.00 ▼ -2.22 46,000 45,000 44,000 2,150 96,750,000
21/07/2018 46,000 1.00 ▲ 2.17 45,000 46,000 46,000 130 5,980,000
20/07/2018 46,000 1.00 ▲ 2.17 45,000 46,000 46,000 130 5,980,000
19/07/2018 45,000 -1.00 ▼ -2.22 46,000 46,950 44,000 1,050 47,250,000
18/07/2018 46,000 3.00 ▲ 6.52 43,000 46,000 45,000 3,330 153,180,000
16/07/2018 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 1,370 58,910,000
13/07/2018 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 170 7,310,000
12/07/2018 43,000 1.00 ▲ 2.33 42,000 44,450 43,000 330 14,190,000
11/07/2018 42,000 -1.90 ▼ -4.52 43,900 43,900 42,000 1,700 71,400,000
10/07/2018 43,900 -1.75 ▼ -3.99 43,900 43,900 42,150 250 10,975,000
09/07/2018 43,900 -0.05 ▼ -0.11 43,950 43,950 42,050 1,800 79,020,000
08/07/2018 43,950 1.95 ▲ 4.44 42,000 43,950 40,000 5,780 254,031,000
06/07/2018 43,950 1.95 ▲ 4.44 42,000 43,950 40,000 5,780 254,031,000
05/07/2018 42,000 -2.00 ▼ -4.76 44,000 44,000 41,500 3,610 151,620,000
04/07/2018 44,000 -1.00 ▼ -2.27 45,000 45,000 41,900 12,360 543,840,000
03/07/2018 45,000 0.20 ▲ 0.44 44,800 45,000 44,000 1,510 67,950,000
02/07/2018 44,800 -3.35 ▼ -7.48 48,150 44,800 44,800 500 22,400,000
01/07/2018 48,150 3.15 ▲ 6.54 45,000 0 0 10 481,500
29/06/2018 48,150 3.15 ▲ 6.54 45,000 48,150 48,150 10 481,500
28/06/2018 45,000 -2.50 ▼ -5.56 47,500 47,500 45,000 7,540 339,300,000
27/06/2018 47,500 0.30 ▲ 0.63 47,200 47,500 45,500 30 1,425,000
26/06/2018 47,200 0.40 ▲ 0.85 46,800 47,200 47,200 10 472,000
25/06/2018 46,800 1.80 ▲ 3.85 45,000 46,800 44,000 50 2,340,000
22/06/2018 45,000 -2.40 ▼ -5.33 47,400 47,000 45,000 8,060 362,700,000
20/06/2018 47,400 1.40 ▲ 2.95 46,000 47,400 46,000 310 14,694,000
19/06/2018 46,000 0.20 ▲ 0.43 45,800 46,000 46,000 120 5,520,000
18/06/2018 45,800 -2.10 ▼ -4.59 47,900 47,000 45,800 10,050 460,290,000
17/06/2018 47,900 0.05 ▲ 0.10 47,850 48,800 46,000 320 15,328,000
15/06/2018 47,900 0.05 ▲ 0.10 47,850 48,800 46,000 320 15,328,000
14/06/2018 47,850 0.35 ▲ 0.73 47,500 47,850 47,000 1,290 61,726,500
13/06/2018 47,500 0.30 ▲ 0.63 47,500 47,800 47,500 410 19,475,000
12/06/2018 47,500 -0.90 ▼ -1.89 48,400 47,500 47,500 90 4,275,000
11/06/2018 48,400 0.40 ▲ 0.83 48,000 48,400 48,400 20 968,000
10/06/2018 48,000 -0.50 ▼ -1.04 48,500 48,000 47,000 2,950 141,600,000
08/06/2018 48,000 -0.50 ▼ -1.04 48,500 48,000 47,000 2,950 141,600,000
07/06/2018 48,500 1.95 ▲ 4.02 46,550 48,500 47,950 110 5,335,000
06/06/2018 46,550 -1.45 ▼ -3.11 48,000 47,000 46,500 24,830 1,155,836,500
05/06/2018 48,000 -1.00 ▼ -2.08 48,000 48,000 47,000 3,440 165,120,000
04/06/2018 48,000 -2.00 ▼ -4.17 50,000 50,000 47,050 6,010 288,480,000
03/06/2018 50,000 2.00 ▲ 4.00 48,000 50,000 50,000 110 5,500,000
01/06/2018 50,000 2.00 ▲ 4.00 48,000 50,000 50,000 110 5,500,000
31/05/2018 48,000 -1.00 ▼ -2.08 49,000 48,000 47,000 2,060 98,880,000
30/05/2018 49,000 -2.00 ▼ -4.08 49,000 49,000 47,000 5,010 245,490,000
29/05/2018 49,000 2.50 ▲ 5.10 49,000 51,500 48,000 1,060 51,940,000
28/05/2018 49,000 0.00 ■■ 0.00 49,000 49,000 49,000 200 9,800,000
27/05/2018 49,000 0.00 ■■ 0.00 49,000 49,000 49,000 580 28,420,000
25/05/2018 49,000 0.00 ■■ 0.00 49,000 49,000 49,000 580 28,420,000
24/05/2018 49,000 -2.00 ▼ -4.08 49,000 49,000 47,000 1,090 53,410,000
23/05/2018 49,000 -2.00 ▼ -4.08 49,000 49,000 47,000 1,090 53,410,000
22/05/2018 49,000 1.00 ▲ 2.04 48,000 51,300 46,150 19,190 940,310,000
21/05/2018 48,000 1.00 ▲ 2.08 47,000 48,000 47,000 200 9,600,000
19/05/2018 47,000 -1.00 ▼ -2.13 48,000 48,000 47,000 11,520 541,440,000
18/05/2018 47,000 -1.00 ▼ -2.13 48,000 48,000 47,000 11,520 541,440,000
17/05/2018 48,000 -1.00 ▼ -2.08 48,000 48,000 47,000 14,920 716,160,000
16/05/2018 48,000 -2.00 ▼ -4.17 48,000 48,000 46,000 1,790 85,920,000
15/05/2018 48,000 -0.90 ▼ -1.88 48,000 48,200 47,000 3,360 161,280,000
14/05/2018 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 510 24,480,000
13/05/2018 48,000 -0.10 ▼ -0.21 48,000 48,000 47,800 1,530 73,440,000
11/05/2018 48,000 -0.10 ▼ -0.21 48,000 48,000 47,800 1,530 73,440,000
10/05/2018 48,000 -0.50 ▼ -1.04 48,500 48,500 48,000 5,100 244,800,000
09/05/2018 48,500 0.50 ▲ 1.03 48,000 48,500 48,000 910 44,135,000
08/05/2018 48,000 -0.20 ▼ -0.42 48,000 48,000 47,100 4,160 199,680,000
07/05/2018 48,000 -0.50 ▼ -1.04 48,000 48,000 47,500 3,670 176,160,000
05/05/2018 48,000 1.00 ▲ 2.08 47,000 48,000 46,000 20,900 1,003,200,000
04/05/2018 48,000 1.00 ▲ 2.08 47,000 48,000 46,000 20,900 1,003,200,000
03/05/2018 47,000 -0.50 ▼ -1.06 47,500 47,000 45,600 4,490 211,030,000
02/05/2018 47,500 0.90 ▲ 1.89 46,600 47,500 46,600 2,660 126,350,000
30/04/2018 46,600 -1.30 ▼ -2.79 47,900 48,000 45,550 2,860 133,276,000
27/04/2018 46,600 -1.30 ▼ -2.79 47,900 48,000 45,550 2,860 133,276,000
26/04/2018 47,900 2.30 ▲ 4.80 45,600 47,900 45,600 26,410 1,265,039,000
25/04/2018 45,600 -0.20 ▼ -0.44 45,800 45,600 45,000 2,050 93,480,000
24/04/2018 45,600 -0.20 ▼ -0.44 45,800 45,600 45,000 2,050 93,480,000
23/04/2018 45,800 0.70 ▲ 1.53 45,100 45,800 45,100 220 10,076,000
20/04/2018 45,100 -0.90 ▼ -2.00 46,000 45,950 45,100 170 7,667,000
19/04/2018 46,000 0.70 ▲ 1.52 45,300 46,000 45,150 10,800 496,800,000
18/04/2018 45,300 -1.60 ▼ -3.53 46,900 46,500 45,300 1,530 69,309,000
13/04/2018 46,800 0.35 ▲ 0.75 46,450 46,800 46,000 12,470 583,596,000
12/04/2018 46,450 0.45 ▲ 0.97 46,000 46,450 46,000 10,850 503,982,500
11/04/2018 46,000 0.20 ▲ 0.43 45,800 46,000 45,100 13,020 598,920,000
10/04/2018 45,800 0.80 ▲ 1.75 45,000 45,800 45,000 5,400 247,320,000
09/04/2018 45,000 -1.05 ▼ -2.33 46,050 46,000 45,000 2,600 117,000,000
07/04/2018 46,050 0.05 ▲ 0.11 46,000 47,400 45,000 8,710 401,095,500
06/04/2018 46,050 0.05 ▲ 0.11 46,000 47,400 45,000 8,710 401,095,500
05/04/2018 46,000 -1.00 ▼ -2.17 46,000 46,000 45,000 8,000 368,000,000
04/04/2018 46,000 -0.90 ▼ -1.96 46,000 46,000 45,100 6,350 292,100,000
02/04/2018 46,000 0.80 ▲ 1.74 45,200 47,600 45,500 6,640 305,440,000
31/03/2018 45,200 -0.80 ▼ -1.77 46,000 45,500 45,000 5,400 244,080,000
30/03/2018 45,200 -0.80 ▼ -1.77 46,000 45,500 45,000 5,400 244,080,000
29/03/2018 46,000 -1.00 ▼ -2.17 46,000 46,000 44,200 6,010 276,460,000
28/03/2018 46,000 0.90 ▲ 1.96 45,100 46,850 45,000 5,210 239,660,000
27/03/2018 45,100 -0.90 ▼ -2.00 46,000 46,000 45,000 37,560 1,693,956,000
26/03/2018 46,000 -1.00 ▼ -2.17 47,000 46,000 45,500 2,420 111,320,000
23/03/2018 47,000 0.50 ▲ 1.06 46,500 48,500 45,050 13,410 630,270,000
22/03/2018 46,500 -0.40 ▼ -0.86 46,900 46,500 46,450 5,250 244,125,000
21/03/2018 46,900 0.90 ▲ 1.92 46,000 46,900 45,000 22,310 1,046,339,000
20/03/2018 46,000 -1.60 ▼ -3.48 47,600 46,000 45,000 26,560 1,221,760,000
19/03/2018 47,600 1.70 ▲ 3.57 45,900 47,600 47,600 10 476,000
16/03/2018 45,900 -0.10 ▼ -0.22 46,000 46,000 45,000 46,810 2,148,579,000
15/03/2018 46,000 -1.00 ▼ -2.17 47,000 46,000 45,000 6,500 299,000,000
14/03/2018 47,000 -2.00 ▼ -4.26 47,000 47,000 44,800 36,040 1,693,880,000
13/03/2018 47,000 -1.00 ▼ -2.13 48,000 47,500 46,000 19,470 915,090,000
12/03/2018 48,000 -1.40 ▼ -2.92 49,400 49,400 49,000 9,320 447,360,000
11/03/2018 49,300 -0.10 ▼ -0.20 49,400 49,400 49,000 310 15,283,000
09/03/2018 49,300 -0.10 ▼ -0.20 49,400 49,400 49,000 310 15,283,000
08/03/2018 49,400 0.40 ▲ 0.81 49,000 49,400 49,000 3,630 179,322,000
07/03/2018 49,000 0.50 ▲ 1.02 48,500 49,000 48,000 8,100 396,900,000
06/03/2018 48,500 -0.50 ▼ -1.03 48,500 49,000 48,000 2,640 128,040,000
05/03/2018 48,500 0.50 ▲ 1.03 48,000 48,500 48,500 2,000 97,000,000
02/03/2018 48,000 -1.30 ▼ -2.71 49,300 49,400 48,000 7,160 343,680,000
01/03/2018 49,300 -1.60 ▼ -3.25 50,900 50,800 48,000 10,840 534,412,000
28/02/2018 50,900 1.60 ▲ 3.14 49,300 50,900 48,500 5,670 288,603,000
27/02/2018 49,300 0.70 ▲ 1.42 48,600 49,300 48,600 10,780 531,454,000
26/02/2018 48,600 -1.40 ▼ -2.88 50,000 50,000 48,600 3,360 163,296,000
25/02/2018 50,000 -0.70 ▼ -1.40 50,700 50,400 50,000 3,100 155,000,000
23/02/2018 50,000 -0.70 ▼ -1.40 50,700 50,400 50,000 3,100 155,000,000
22/02/2018 50,700 -0.10 ▼ -0.20 50,800 50,700 50,000 1,010 51,207,000
21/02/2018 50,800 0.90 ▲ 1.77 49,900 50,800 50,000 12,500 635,000,000
14/02/2018 49,900 -1.40 ▼ -2.81 49,900 49,900 48,500 13,160 656,684,000
13/02/2018 49,900 -1.40 ▼ -2.81 49,900 49,900 48,500 13,160 656,684,000
12/02/2018 49,900 -1.80 ▼ -3.61 49,900 50,000 48,100 2,230 111,277,000
09/02/2018 49,900 -0.10 ▼ -0.20 50,000 50,000 49,800 51,550 2,572,345,000
08/02/2018 50,000 2.00 ▲ 4.00 48,000 50,000 48,000 5,820 291,000,000
07/02/2018 48,000 -3.00 ▼ -6.25 51,000 49,900 47,150 4,700 225,600,000
06/02/2018 47,950 -3.05 ▼ -6.36 51,000 49,800 47,450 21,650 1,038,117,500
05/02/2018 51,000 -0.80 ▼ -1.57 51,800 51,700 49,450 12,410 632,910,000
02/02/2018 51,800 0.00 ■■ 0.00 51,800 51,800 51,700 40 2,072,000
01/02/2018 51,800 0.80 ▲ 1.54 51,000 52,500 49,700 3,560 184,408,000
31/01/2018 51,000 -2.80 ▼ -5.49 53,800 55,000 50,500 32,610 1,663,110,000
30/01/2018 53,800 2.30 ▲ 4.28 51,500 53,800 50,100 14,380 773,644,000
29/01/2018 51,500 -3.40 ▼ -6.60 54,900 54,900 51,500 8,800 453,200,000
26/01/2018 54,900 0.90 ▲ 1.64 54,000 55,000 54,900 600 32,940,000
25/01/2018 54,000 -0.50 ▼ -0.93 52,600 55,000 52,600 939,560 50,736,240,000
24/01/2018 48,500 -6.00 ▼ -12.37 54,500 54,900 52,500 8,330 404,005,000
22/01/2018 52,600 -1.90 ▼ -3.61 54,500 54,900 52,500 12,990 683,274,000
19/01/2018 54,500 -0.30 ▼ -0.55 54,800 55,000 52,000 21,130 1,151,585,000
18/01/2018 54,800 -0.10 ▼ -0.18 54,900 55,000 52,600 14,190 777,612,000
17/01/2018 54,900 -0.10 ▼ -0.18 55,000 54,900 53,300 26,190 1,437,831,000
16/01/2018 54,900 -0.10 ▼ -0.18 55,000 54,900 53,300 26,190 1,437,831,000
15/01/2018 54,000 -1.00 ▼ -1.85 55,000 55,000 54,000 1,190 64,260,000
12/01/2018 55,000 0.50 ▲ 0.91 54,500 57,000 55,000 43,540 2,394,700,000
11/01/2018 54,500 1.00 ▲ 1.83 53,500 55,000 54,000 195,120 10,634,040,000
10/01/2018 53,500 -0.40 ▼ -0.75 53,900 53,900 53,000 55,570 2,972,995,000
09/01/2018 53,900 0.90 ▲ 1.67 53,000 56,700 51,500 351,730 18,958,247,000
08/01/2018 53,000 -1.50 ▼ -2.83 53,000 54,000 51,500 17,670 936,510,000
05/01/2018 53,000 -1.00 ▼ -1.89 53,000 53,700 50,600 2,510 133,030,000
04/01/2018 53,000 1.50 ▲ 2.83 51,500 54,000 51,700 48,510 2,571,030,000
03/01/2018 51,500 -0.40 ▼ -0.78 51,900 52,000 51,100 1,580 81,370,000
02/01/2018 51,900 2.10 ▲ 4.05 49,800 51,900 49,800 49,250 2,556,075,000
01/01/2018 49,800 0.85 ▲ 1.71 48,950 49,800 48,500 5,900 293,820,000
29/12/2017 49,800 0.85 ▲ 1.71 48,950 49,800 48,500 5,900 293,820,000
28/12/2017 48,950 0.45 ▲ 0.92 48,500 49,000 48,000 1,700 83,215,000
27/12/2017 48,500 0.50 ▲ 1.03 48,500 49,000 48,500 9,020 437,470,000
26/12/2017 48,500 -0.10 ▼ -0.21 48,600 49,000 48,500 2,050 99,425,000
25/12/2017 48,600 -0.40 ▼ -0.82 49,000 49,700 48,600 4,710 228,906,000
24/12/2017 49,000 -0.45 ▼ -0.92 49,450 49,400 48,500 3,650 178,850,000
22/12/2017 49,000 -0.45 ▼ -0.92 49,450 49,400 48,500 3,650 178,850,000
21/12/2017 49,450 -0.05 ▼ -0.10 49,500 49,450 48,600 8,310 410,929,500
20/12/2017 49,500 -0.45 ▼ -0.91 49,950 49,500 48,550 14,370 711,315,000
19/12/2017 49,500 -0.50 ▼ -1.01 50,000 50,500 49,500 3,300 163,350,000
18/12/2017 49,500 -0.50 ▼ -1.01 50,000 50,000 49,500 620 30,690,000
17/12/2017 50,000 -0.90 ▼ -1.80 50,900 50,500 49,500 1,590 79,500,000
15/12/2017 50,900 0.50 ▲ 0.98 50,400 50,900 50,400 1,110 56,499,000
14/12/2017 50,400 1.40 ▲ 2.78 49,000 51,000 49,050 31,950 1,610,280,000
13/12/2017 49,000 -1.50 ▼ -3.06 50,500 50,500 48,250 5,120 250,880,000
12/12/2017 50,500 0.50 ▲ 0.99 50,000 51,000 49,500 12,260 619,130,000
11/12/2017 50,800 0.80 ▲ 1.57 50,000 50,800 49,500 3,640 184,912,000
10/12/2017 50,000 -1.20 ▼ -2.40 51,200 51,200 49,100 6,820 341,000,000
08/12/2017 51,200 1.20 ▲ 2.34 50,000 52,000 49,000 9,130 467,456,000
07/12/2017 51,200 -1.00 ▼ -1.95 50,000 52,000 49,000 9,030 462,336,000
05/12/2017 51,900 -0.10 ▼ -0.19 52,000 52,400 49,500 1,760 91,344,000
04/12/2017 52,000 -0.30 ▼ -0.57 52,300 52,300 50,600 67,180 3,493,360,000
01/12/2017 52,300 -0.10 ▼ -0.19 51,700 52,400 51,500 4,370 228,551,000
30/11/2017 52,400 1.50 ▲ 2.95 50,900 52,500 50,000 23,480 1,230,352,000
29/11/2017 50,900 1.70 ▲ 3.46 49,350 51,000 48,000 55,250 2,812,225,000
28/11/2017 49,200 0.70 ▲ 1.44 49,500 49,500 48,000 16,390 806,388,000
27/11/2017 48,500 0.00 ■■ 0.00 49,450 49,450 47,600 8,580 416,130,000
24/11/2017 48,500 -0.45 ▼ -0.92 49,250 49,400 48,000 8,330 404,005,000
23/11/2017 48,950 0.50 ▲ 1.03 47,000 50,000 47,000 7,740 378,873,000
22/11/2017 48,450 -0.70 ▼ -1.42 49,150 49,150 47,100 8,480 410,856,000
21/11/2017 49,150 -0.05 ▼ -0.10 48,200 49,200 47,100 21,580 1,060,657,000
20/11/2017 49,200 0.00 ■■ 0.00 49,100 49,500 48,000 40,130 1,974,396,000
17/11/2017 49,200 0.10 ▲ 0.20 48,500 50,000 48,000 17,850 878,220,000
16/11/2017 49,100 3.15 ▲ 6.86 45,950 49,150 45,950 38,040 1,867,764,000
15/11/2017 45,950 1.95 ▲ 4.43 43,800 45,950 43,800 17,370 798,151,500
14/11/2017 44,000 1.20 ▲ 2.80 42,800 44,000 42,800 14,390 633,160,000
13/11/2017 42,800 -1.90 ▼ -4.25 44,500 44,700 42,750 16,510 706,628,000
10/11/2017 44,700 0.00 ■■ 0.00 44,050 44,700 43,100 5,240 234,228,000
09/11/2017 44,700 0.00 ■■ 0.00 44,150 44,700 44,150 1,090 48,723,000
08/11/2017 44,700 0.20 ▲ 0.45 44,700 44,900 44,300 18,700 835,890,000
07/11/2017 44,500 -0.40 ▼ -0.89 45,900 45,900 44,500 7,920 352,440,000
06/11/2017 44,900 -0.10 ▼ -0.22 44,200 44,900 44,200 580 26,042,000
03/11/2017 45,000 0.00 ■■ 0.00 45,400 45,400 44,450 16,820 756,900,000
02/11/2017 45,000 0.10 ▲ 0.22 45,300 45,900 44,000 14,670 660,150,000
01/11/2017 44,900 -0.10 ▼ -0.22 45,000 45,400 43,500 19,420 871,958,000
31/10/2017 45,000 1.25 ▲ 2.86 44,450 46,000 44,150 6,750 303,750,000
30/10/2017 43,750 2.85 ▲ 6.97 40,900 43,750 40,900 19,520 854,000,000
27/10/2017 40,900 -0.10 ▼ -0.24 40,500 43,050 40,000 18,360 750,924,000
26/10/2017 41,000 -1.00 ▼ -2.38 41,200 41,200 40,600 2,570 105,370,000
25/10/2017 42,000 0.00 ■■ 0.00 41,000 42,000 41,000 5,700 239,400,000
24/10/2017 42,000 0.50 ▲ 1.20 41,500 42,500 41,300 20,370 855,540,000
23/10/2017 41,500 0.50 ▲ 1.22 41,000 42,900 39,000 13,520 561,080,000
20/10/2017 41,000 -2.05 ▼ -4.76 42,500 42,500 41,000 7,330 300,530,000
19/10/2017 43,050 -0.25 ▼ -0.58 42,100 43,900 42,000 1,030 44,341,500
18/10/2017 43,300 0.40 ▲ 0.93 43,900 43,900 41,500 380 16,454,000
17/10/2017 42,900 0.05 ▲ 0.12 42,900 42,900 42,500 1,910 81,939,000
16/10/2017 42,850 0.85 ▲ 2.02 42,300 42,850 41,600 7,740 331,659,000
13/10/2017 42,000 -0.90 ▼ -2.10 42,000 42,850 42,000 2,600 109,200,000
12/10/2017 42,900 -0.10 ▼ -0.23 43,000 43,000 41,550 57,440 2,464,176,000
11/10/2017 43,000 -0.90 ▼ -2.05 43,500 43,850 43,000 20,650 887,950,000
10/10/2017 43,900 -0.10 ▼ -0.23 44,750 44,750 42,900 13,890 609,771,000
09/10/2017 44,000 -0.75 ▼ -1.68 44,100 44,100 44,000 10,230 450,120,000
06/10/2017 44,750 0.75 ▲ 1.70 44,000 44,750 44,000 7,120 318,620,000
05/10/2017 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 4,970 218,680,000
04/10/2017 44,000 -0.40 ▼ -0.90 43,000 44,300 43,000 10,090 443,960,000
03/10/2017 44,400 -0.60 ▼ -1.33 44,000 44,850 43,000 23,160 1,028,304,000
02/10/2017 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 0 0
29/09/2017 45,000 -0.20 ▼ -0.44 44,000 45,000 44,000 82,510 3,712,950,000
28/09/2017 45,200 -0.40 ▼ -0.88 45,800 45,800 44,000 97,060 4,387,112,000
27/09/2017 45,600 0.00 ■■ 0.00 46,500 46,500 44,100 19,560 891,936,000
26/09/2017 45,600 -0.30 ▼ -0.65 45,900 45,900 44,500 2,600 118,560,000
25/09/2017 45,900 0.90 ▲ 2.00 45,500 45,900 45,500 1,440 66,096,000
22/09/2017 45,000 -0.90 ▼ -1.96 45,300 46,000 45,000 27,930 1,256,850,000
21/09/2017 45,900 0.00 ■■ 0.00 46,000 46,000 45,900 64,780 2,973,402,000
20/09/2017 45,900 -0.10 ▼ -0.22 45,900 45,900 45,300 7,470 342,873,000
19/09/2017 46,000 -1.20 ▼ -2.54 46,300 46,300 46,000 25,040 1,151,840,000
18/09/2017 47,200 0.70 ▲ 1.51 46,500 47,500 46,500 33,840 1,597,248,000
15/09/2017 46,500 1.50 ▲ 3.33 45,200 47,700 45,000 25,900 1,204,350,000
14/09/2017 45,000 0.20 ▲ 0.45 44,500 45,200 44,000 18,810 846,450,000
13/09/2017 44,800 1.20 ▲ 2.75 43,700 45,000 43,550 49,810 2,231,488,000
12/09/2017 43,600 -1.20 ▼ -2.68 43,600 44,100 43,600 59,260 2,583,736,000
11/09/2017 44,800 -0.50 ▼ -1.10 45,100 46,000 43,000 116,570 5,222,336,000
08/09/2017 45,300 -3.20 ▼ -6.60 48,300 48,300 45,150 53,990 2,445,747,000
07/09/2017 48,500 -0.50 ▼ -1.02 48,500 48,600 48,400 42,550 2,063,675,000
06/09/2017 49,000 0.00 ■■ 0.00 49,000 49,950 48,500 9,700 475,300,000
05/09/2017 49,000 -1.00 ▼ -2.00 50,000 50,000 49,000 14,120 691,880,000
01/09/2017 50,000 0.05 ▲ 0.10 48,250 50,000 48,250 1,140 57,000,000
31/08/2017 49,950 -0.55 ▼ -1.09 49,000 50,000 48,500 2,160 107,892,000
30/08/2017 50,500 1.70 ▲ 3.48 48,500 50,500 48,500 6,600 333,300,000
29/08/2017 48,800 -0.70 ▼ -1.41 49,000 49,000 48,300 18,690 912,072,000
28/08/2017 49,500 -0.50 ▼ -1.00 50,800 50,800 48,500 53,040 2,625,480,000
25/08/2017 50,000 -1.00 ▼ -1.96 50,800 50,900 50,000 32,020 1,601,000,000
24/08/2017 51,000 0.00 ■■ 0.00 51,000 51,000 50,500 13,250 675,750,000
23/08/2017 51,000 0.00 ■■ 0.00 51,000 52,400 51,000 4,060 207,060,000
22/08/2017 51,000 0.00 ■■ 0.00 51,000 51,900 50,500 9,610 490,110,000
21/08/2017 51,000 -0.30 ▼ -0.58 51,100 51,300 51,000 5,770 294,270,000
18/08/2017 51,300 -1.70 ▼ -3.21 52,600 52,600 51,100 6,390 327,807,000
17/08/2017 53,000 0.90 ▲ 1.73 52,200 53,500 52,000 3,860 204,580,000
16/08/2017 52,100 -0.10 ▼ -0.19 52,300 52,300 51,200 84,880 4,422,248,000
15/08/2017 52,200 -0.60 ▼ -1.14 52,500 52,600 52,200 111,610 5,826,042,000
14/08/2017 52,800 0.00 ■■ 0.00 52,800 53,100 52,600 38,150 2,014,320,000
11/08/2017 52,800 -0.70 ▼ -1.31 53,300 53,500 52,500 26,500 1,399,200,000
10/08/2017 53,500 -1.50 ▼ -2.73 54,500 54,500 53,300 10,560 564,960,000
09/08/2017 55,000 1.00 ▲ 1.85 53,500 55,000 53,000 38,480 2,116,400,000
08/08/2017 54,000 0.00 ■■ 0.00 54,000 54,000 52,900 8,060 435,240,000
07/08/2017 54,000 -0.30 ▼ -0.55 54,100 54,400 53,400 30,570 1,650,780,000
04/08/2017 54,300 1.20 ▲ 2.26 53,100 54,600 52,500 32,720 1,776,696,000
03/08/2017 53,100 -0.60 ▼ -1.12 53,700 53,700 53,000 5,790 307,449,000
02/08/2017 53,700 0.80 ▲ 1.51 52,800 53,700 52,500 44,310 2,379,447,000
01/08/2017 52,900 0.50 ▲ 0.95 53,000 53,000 52,500 19,220 1,016,738,000
31/07/2017 52,400 -0.50 ▼ -0.95 52,800 52,800 51,600 15,880 832,112,000
28/07/2017 52,900 0.00 ■■ 0.00 52,900 52,900 52,500 1,760 93,104,000
27/07/2017 52,900 -1.10 ▼ -2.04 53,000 53,000 52,200 20,650 1,092,385,000
26/07/2017 54,000 -0.60 ▼ -1.10 53,000 54,000 53,000 4,020 217,080,000
25/07/2017 54,600 0.10 ▲ 0.18 54,900 54,900 54,000 4,820 263,172,000
24/07/2017 54,500 0.90 ▲ 1.68 53,100 54,500 52,100 45,550 2,482,475,000
21/07/2017 53,600 -1.90 ▼ -3.42 55,000 55,500 53,600 28,120 1,507,232,000
20/07/2017 55,500 -1.50 ▼ -2.63 55,500 56,000 55,000 6,050 335,775,000
19/07/2017 57,000 -2.00 ▼ -3.39 55,700 59,500 55,500 75,010 4,275,570,000
18/07/2017 59,000 3.30 ▲ 5.92 55,700 59,000 54,000 73,530 4,338,270,000
17/07/2017 55,700 -0.20 ▼ -0.36 55,400 55,900 55,100 11,260 627,182,000
14/07/2017 55,900 0.50 ▲ 0.90 55,900 57,000 55,500 48,430 2,707,237,000
13/07/2017 55,400 0.30 ▲ 0.54 55,100 55,400 55,100 1,610 89,194,000
12/07/2017 55,100 0.60 ▲ 1.10 54,500 55,600 54,000 42,270 2,329,077,000
11/07/2017 54,500 -1.00 ▼ -1.80 55,500 55,500 54,000 11,240 612,580,000
10/07/2017 55,500 0.10 ▲ 0.18 57,000 57,000 54,300 94,170 5,226,435,000
07/07/2017 55,400 -0.60 ▼ -1.07 56,300 56,300 55,000 49,630 2,749,502,000
06/07/2017 56,000 3.30 ▲ 6.26 53,000 56,200 53,000 379,570 21,255,920,000
05/07/2017 52,700 -0.30 ▼ -0.57 53,000 53,000 52,200 16,070 846,889,000
04/07/2017 53,000 -0.40 ▼ -0.75 53,400 53,400 52,200 5,280 279,840,000
03/07/2017 53,400 0.90 ▲ 1.71 52,500 53,800 52,500 21,610 1,153,974,000
30/06/2017 52,500 0.30 ▲ 0.57 51,800 52,600 51,700 19,970 1,048,425,000
29/06/2017 52,200 -0.30 ▼ -0.57 52,500 52,600 52,000 66,960 3,495,312,000
28/06/2017 52,500 0.80 ▲ 1.55 52,000 52,500 52,000 4,360 228,900,000
27/06/2017 51,700 -0.80 ▼ -1.52 52,500 52,500 51,700 24,620 1,272,854,000
26/06/2017 52,500 -1.70 ▼ -3.14 53,000 54,000 50,800 40,590 2,130,975,000
23/06/2017 54,200 -0.80 ▼ -1.45 55,000 55,000 54,000 19,570 1,060,694,000
22/06/2017 55,000 0.00 ■■ 0.00 54,800 55,000 54,000 86,710 4,769,050,000
21/06/2017 55,000 0.00 ■■ 0.00 55,000 55,000 53,600 53,370 2,935,350,000
20/06/2017 55,000 1.20 ▲ 2.23 53,500 55,600 53,000 176,220 9,692,100,000
19/06/2017 53,800 2.10 ▲ 4.06 52,500 53,800 52,400 200,800 10,803,040,000
16/06/2017 51,700 -0.80 ▼ -1.52 52,100 52,500 51,600 17,830 921,811,000
15/06/2017 52,500 2.00 ▲ 3.96 50,800 53,000 50,800 182,370 9,574,425,000
14/06/2017 50,500 0.00 ■■ 0.00 50,500 50,800 50,500 31,640 1,597,820,000
13/06/2017 50,500 0.00 ■■ 0.00 50,800 50,800 49,800 51,190 2,585,095,000
12/06/2017 50,500 0.70 ▲ 1.41 49,800 50,500 49,800 6,620 334,310,000
09/06/2017 49,800 -1.00 ▼ -1.97 50,400 50,900 49,500 21,720 1,081,656,000
08/06/2017 50,800 -0.10 ▼ -0.20 51,800 51,800 50,600 2,830 143,764,000
07/06/2017 50,900 0.20 ▲ 0.39 51,000 51,000 50,500 10,890 554,301,000
06/06/2017 50,700 0.60 ▲ 1.20 50,900 51,000 50,400 27,320 1,385,124,000
05/06/2017 50,100 -0.90 ▼ -1.76 50,500 51,900 50,100 23,950 1,199,895,000
02/06/2017 51,000 -0.30 ▼ -0.58 51,300 51,300 51,000 2,720 138,720,000
01/06/2017 51,300 -0.40 ▼ -0.77 51,700 51,700 50,300 15,750 807,975,000
31/05/2017 51,700 0.10 ▲ 0.19 51,600 51,700 50,600 6,000 310,200,000
30/05/2017 51,600 0.40 ▲ 0.78 52,000 52,000 50,500 29,390 1,516,524,000
29/05/2017 51,200 -1.30 ▼ -2.48 52,400 52,400 51,200 28,710 1,469,952,000
26/05/2017 52,500 0.60 ▲ 1.16 52,000 52,500 50,900 72,650 3,814,125,000
25/05/2017 51,900 -0.30 ▼ -0.57 52,200 52,200 51,000 28,640 1,486,416,000
24/05/2017 52,200 -0.60 ▼ -1.14 52,800 52,800 51,700 5,480 286,056,000
23/05/2017 52,800 2.20 ▲ 4.35 51,100 54,100 51,100 57,490 3,035,472,000
22/05/2017 50,600 0.60 ▲ 1.20 51,000 53,500 50,000 61,970 3,135,682,000
19/05/2017 50,000 -0.20 ▼ -0.40 49,800 51,500 49,800 25,930 1,296,500,000
18/05/2017 50,200 -3.00 ▼ -5.64 53,200 53,200 50,200 75,550 3,792,610,000
17/05/2017 53,200 0.20 ▲ 0.38 53,300 53,400 52,000 35,680 1,898,176,000
16/05/2017 53,000 -0.40 ▼ -0.75 53,500 53,500 52,600 59,120 3,133,360,000
15/05/2017 53,400 1.50 ▲ 2.89 52,000 53,500 52,000 82,830 4,423,122,000
09/05/2017 54,800 -0.20 ▼ -0.36 53,400 54,900 53,000 22,950 1,257,660,000
08/05/2017 55,000 1.30 ▲ 2.42 54,000 55,500 54,000 190,690 10,487,950,000
05/05/2017 53,700 1.70 ▲ 3.27 52,000 53,900 52,000 289,120 15,525,744,000
04/05/2017 52,000 1.00 ▲ 1.96 50,800 53,000 50,200 190,610 9,911,720,000
03/05/2017 51,000 -1.00 ▼ -1.92 52,000 52,000 50,600 22,990 1,172,490,000
28/04/2017 52,000 -0.10 ▼ -0.19 52,100 52,500 51,300 41,610 2,163,720,000
27/04/2017 52,100 0.90 ▲ 1.76 51,100 52,500 51,100 121,280 6,318,688,000
26/04/2017 51,200 0.70 ▲ 1.39 51,000 51,200 50,200 160,530 8,219,136,000
25/04/2017 50,500 1.90 ▲ 3.91 49,000 50,500 49,000 114,350 5,774,675,000
24/04/2017 48,600 -0.80 ▼ -1.62 48,800 49,400 48,600 44,750 2,174,850,000
21/04/2017 49,400 0.40 ▲ 0.82 48,800 49,500 48,500 61,560 3,041,064,000
20/04/2017 49,000 0.00 ■■ 0.00 48,800 49,350 48,200 63,030 3,088,470,000
19/04/2017 49,000 0.00 ■■ 0.00 49,000 49,000 48,000 12,830 628,670,000
18/04/2017 49,000 0.90 ▲ 1.87 48,000 49,500 47,750 148,720 7,287,280,000
17/04/2017 48,100 -0.90 ▼ -1.84 49,000 49,000 48,100 67,600 3,251,560,000
14/04/2017 49,000 -1.00 ▼ -2.00 49,100 49,750 48,000 85,320 4,180,680,000
13/04/2017 50,000 0.00 ■■ 0.00 50,500 51,000 50,000 8,860 443,000,000
12/04/2017 50,000 0.50 ▲ 1.01 49,600 50,900 49,600 79,630 3,981,500,000
11/04/2017 49,500 0.10 ▲ 0.20 49,400 49,500 49,150 9,370 463,815,000
10/04/2017 49,400 0.00 ■■ 0.00 49,400 49,700 49,200 36,560 1,806,064,000
07/04/2017 49,400 0.10 ▲ 0.20 49,300 49,900 49,300 16,040 792,376,000
05/04/2017 49,300 -0.70 ▼ -1.40 50,500 50,500 49,300 28,600 1,409,980,000
04/04/2017 50,000 1.00 ▲ 2.04 48,550 50,100 48,550 71,030 3,551,500,000
03/04/2017 49,000 -1.60 ▼ -3.16 50,000 50,000 48,100 64,700 3,170,300,000
31/03/2017 50,600 -1.30 ▼ -2.50 49,300 51,900 49,300 123,890 6,268,834,000
30/03/2017 51,900 0.00 ■■ 0.00 52,000 52,300 51,000 24,760 1,285,044,000
29/03/2017 51,900 1.20 ▲ 2.37 51,000 51,900 49,900 118,010 6,124,719,000
28/03/2017 50,700 0.70 ▲ 1.40 50,000 51,500 49,500 112,260 5,691,582,000
27/03/2017 50,000 0.50 ▲ 1.01 49,500 51,600 49,100 59,220 2,961,000,000
24/03/2017 49,500 0.40 ▲ 0.81 49,100 50,200 49,100 74,420 3,683,790,000
23/03/2017 49,100 -1.20 ▼ -2.39 51,000 51,100 49,100 130,010 6,383,491,000
22/03/2017 50,300 -3.70 ▼ -6.85 54,800 54,800 50,300 251,280 12,639,384,000
21/03/2017 54,000 0.00 ■■ 0.00 54,000 54,900 53,500 61,440 3,317,760,000
20/03/2017 54,000 0.00 ■■ 0.00 53,500 54,900 53,200 81,340 4,392,360,000
17/03/2017 54,000 -0.50 ▼ -0.92 54,500 55,800 53,100 40,480 2,185,920,000
16/03/2017 54,500 -1.90 ▼ -3.37 56,400 58,000 54,500 169,940 9,261,730,000
15/03/2017 56,400 0.00 ■■ 0.00 56,900 58,000 56,000 316,620 17,857,368,000
14/03/2017 56,400 0.00 ■■ 0.00 56,000 57,500 55,600 125,920 7,101,888,000
13/03/2017 56,400 2.60 ▲ 4.83 54,000 56,800 54,000 201,400 11,358,960,000
10/03/2017 53,800 0.00 ■■ 0.00 53,800 54,300 53,500 54,940 2,955,772,000
09/03/2017 53,800 -0.70 ▼ -1.28 54,800 54,800 53,600 56,540 3,041,852,000
08/03/2017 54,500 2.00 ▲ 3.81 53,000 54,600 52,600 251,650 13,714,925,000
07/03/2017 52,500 -0.30 ▼ -0.57 52,800 52,800 51,000 125,520 6,589,800,000
06/03/2017 52,800 0.00 ■■ 0.00 52,800 53,900 51,600 63,720 3,364,416,000
03/03/2017 52,800 2.30 ▲ 4.55 50,500 53,600 49,500 235,710 12,445,488,000
02/03/2017 50,500 0.80 ▲ 1.61 50,000 50,500 49,000 89,910 4,540,455,000
01/03/2017 49,700 -0.50 ▼ -1.00 50,000 50,000 48,350 91,800 4,562,460,000
28/02/2017 50,200 0.00 ■■ 0.00 50,200 51,500 50,000 132,520 6,652,504,000
27/02/2017 50,200 0.70 ▲ 1.41 49,500 50,500 49,000 91,200 4,578,240,000
24/02/2017 49,500 2.00 ▲ 4.21 48,400 49,600 48,350 332,260 16,446,870,000
23/02/2017 47,500 -0.50 ▼ -1.04 48,200 48,500 47,100 60,440 2,870,900,000
22/02/2017 48,000 1.80 ▲ 3.90 46,200 49,000 46,200 134,190 6,441,120,000
21/02/2017 46,200 0.30 ▲ 0.65 46,000 46,600 46,000 29,010 1,340,262,000
20/02/2017 45,900 -0.20 ▼ -0.43 45,100 46,700 45,100 160,250 7,355,475,000
17/02/2017 46,100 -0.40 ▼ -0.86 46,500 47,000 45,700 76,570 3,529,877,000
16/02/2017 46,500 0.00 ■■ 0.00 47,400 47,450 46,500 86,670 4,030,155,000
15/02/2017 46,500 0.30 ▲ 0.65 46,900 48,000 46,250 111,360 5,178,240,000
14/02/2017 46,200 0.80 ▲ 1.76 45,800 46,600 45,800 78,070 3,606,834,000
13/02/2017 45,400 0.40 ▲ 0.89 45,100 47,000 45,000 185,510 8,422,154,000
10/02/2017 45,000 -1.00 ▼ -2.17 46,000 46,000 45,000 51,820 2,331,900,000
09/02/2017 46,000 1.45 ▲ 3.25 44,550 46,500 44,550 366,240 16,847,040,000
08/02/2017 44,550 0.05 ▲ 0.11 44,600 45,000 44,300 98,220 4,375,701,000
07/02/2017 44,500 0.35 ▲ 0.79 44,400 45,000 44,100 34,530 1,536,585,000
06/02/2017 44,150 -0.65 ▼ -1.45 44,500 44,550 44,100 10,400 459,160,000
03/02/2017 44,800 -1.10 ▼ -2.40 45,800 45,800 44,600 4,830 216,384,000
02/02/2017 45,900 0.35 ▲ 0.77 45,550 46,000 45,550 10,400 477,360,000
25/01/2017 45,550 1.65 ▲ 3.76 43,900 45,800 43,900 20,820 948,351,000
24/01/2017 43,900 0.70 ▲ 1.62 43,500 44,000 43,200 8,670 380,613,000
23/01/2017 43,200 -0.80 ▼ -1.82 44,000 44,000 43,200 1,010 43,632,000
20/01/2017 44,000 1.00 ▲ 2.33 43,000 44,400 43,000 5,370 236,280,000
19/01/2017 43,000 -0.90 ▼ -2.05 43,900 43,900 43,000 18,780 807,540,000
18/01/2017 43,900 -0.20 ▼ -0.45 44,000 44,000 43,700 27,280 1,197,592,000
17/01/2017 44,100 0.00 ■■ 0.00 44,850 44,850 44,000 6,250 275,625,000
16/01/2017 44,100 -0.20 ▼ -0.45 44,900 44,900 43,650 3,160 139,356,000
13/01/2017 44,300 0.30 ▲ 0.68 43,500 44,300 43,500 10,600 469,580,000
12/01/2017 44,000 -0.30 ▼ -0.68 44,300 44,500 44,000 17,040 749,760,000
11/01/2017 44,300 -0.20 ▼ -0.45 44,900 44,900 44,300 3,660 162,138,000
10/01/2017 44,500 -0.60 ▼ -1.33 45,800 45,800 44,100 27,260 1,213,070,000
09/01/2017 45,100 0.60 ▲ 1.35 44,650 46,000 44,000 25,130 1,133,363,000
06/01/2017 44,500 0.50 ▲ 1.14 44,000 45,000 44,000 17,790 791,655,000
05/01/2017 44,000 -2.00 ▼ -4.35 45,800 46,000 44,000 31,860 1,401,840,000
04/01/2017 46,000 -1.90 ▼ -3.97 46,100 47,900 46,000 13,760 632,960,000
03/01/2017 47,900 -0.10 ▼ -0.21 48,000 49,500 47,000 8,140 389,906,000
30/12/2016 48,000 -1.35 ▼ -2.74 50,000 50,000 47,200 65,610 3,149,280,000
29/12/2016 49,350 1.85 ▲ 3.89 47,500 49,400 45,600 65,920 3,253,152,000
28/12/2016 47,500 2.40 ▲ 5.32 45,900 47,500 44,000 46,450 2,206,375,000
27/12/2016 45,100 -1.30 ▼ -2.80 47,000 47,000 45,100 22,700 1,023,770,000
26/12/2016 46,400 0.40 ▲ 0.87 46,000 48,000 45,050 39,270 1,822,128,000
23/12/2016 46,000 1.00 ▲ 2.22 45,000 46,000 44,500 51,440 2,366,240,000
22/12/2016 45,000 0.00 ■■ 0.00 45,600 45,600 44,100 56,010 2,520,450,000
21/12/2016 45,000 2.65 ▲ 6.26 42,400 45,100 42,000 51,390 2,312,550,000
20/12/2016 42,350 0.05 ▲ 0.12 42,900 42,900 42,000 17,070 722,914,500
19/12/2016 42,300 0.70 ▲ 1.68 42,200 42,400 41,700 18,450 780,435,000
16/12/2016 41,600 -0.90 ▼ -2.12 42,500 42,500 41,500 24,680 1,026,688,000
15/12/2016 42,500 0.50 ▲ 1.19 42,900 42,900 42,000 8,770 372,725,000
14/12/2016 42,000 0.00 ■■ 0.00 42,400 42,400 42,000 15,230 639,660,000
13/12/2016 42,000 0.00 ■■ 0.00 42,600 42,600 42,000 17,060 716,520,000
12/12/2016 42,000 0.40 ▲ 0.96 43,000 43,000 41,600 9,590 402,780,000
09/12/2016 41,600 0.10 ▲ 0.24 41,500 42,000 41,500 37,070 1,542,112,000
08/12/2016 41,500 -0.50 ▼ -1.19 41,950 41,950 40,500 6,910 286,765,000
07/12/2016 42,000 0.00 ■■ 0.00 42,500 42,500 41,500 19,710 827,820,000
06/12/2016 42,000 -1.00 ▼ -2.33 42,600 43,000 42,000 13,310 559,020,000
05/12/2016 43,000 0.50 ▲ 1.18 43,900 43,900 42,000 40,420 1,738,060,000
02/12/2016 42,500 -0.60 ▼ -1.39 43,400 43,400 42,500 12,860 546,550,000
01/12/2016 43,100 0.00 ■■ 0.00 43,800 43,800 43,050 11,200 482,720,000
30/11/2016 43,100 0.10 ▲ 0.23 43,000 43,200 43,000 35,080 1,511,948,000
29/11/2016 43,000 -0.40 ▼ -0.92 44,000 44,000 42,500 19,960 858,280,000
28/11/2016 43,400 0.70 ▲ 1.64 42,800 43,400 42,800 42,410 1,840,594,000
25/11/2016 42,700 -0.40 ▼ -0.93 43,000 43,100 42,700 15,660 668,682,000
24/11/2016 43,100 0.00 ■■ 0.00 43,500 43,500 42,450 8,000 344,800,000
23/11/2016 43,100 0.00 ■■ 0.00 43,600 43,600 43,000 8,530 367,643,000
22/11/2016 43,100 -0.10 ▼ -0.23 43,500 43,500 42,800 5,050 217,655,000
21/11/2016 43,200 0.00 ■■ 0.00 42,900 43,200 42,900 10,810 466,992,000
18/11/2016 43,200 0.20 ▲ 0.47 43,500 43,500 42,800 5,600 241,920,000
17/11/2016 43,000 0.50 ▲ 1.18 42,800 43,500 42,800 33,750 1,451,250,000
16/11/2016 42,500 0.10 ▲ 0.24 43,000 43,300 42,500 16,300 692,750,000
15/11/2016 42,400 -1.05 ▼ -2.42 44,000 44,000 42,400 18,780 796,272,000
14/11/2016 43,450 -0.55 ▼ -1.25 44,000 44,000 43,400 19,250 836,412,500
11/11/2016 44,000 -0.90 ▼ -2.00 45,850 45,850 43,600 10,720 471,680,000
10/11/2016 44,900 2.10 ▲ 4.91 43,000 45,500 43,000 32,940 1,479,006,000
09/11/2016 42,800 -0.85 ▼ -1.95 43,650 43,700 40,600 131,980 5,648,744,000
08/11/2016 43,650 0.65 ▲ 1.51 43,500 43,900 43,500 12,120 529,038,000
07/11/2016 43,000 0.00 ■■ 0.00 42,500 43,500 42,500 37,310 1,604,330,000
04/11/2016 43,000 -0.40 ▼ -0.92 43,400 43,900 43,000 29,280 1,259,040,000
03/11/2016 43,400 0.40 ▲ 0.93 43,000 43,400 42,500 43,190 1,874,446,000
02/11/2016 43,000 -0.70 ▼ -1.60 43,000 43,950 43,000 19,930 856,990,000
01/11/2016 43,700 0.70 ▲ 1.63 43,000 43,900 42,950 35,920 1,569,704,000
31/10/2016 43,000 1.50 ▲ 3.61 41,850 43,000 40,100 44,940 1,932,420,000
28/10/2016 41,500 0.70 ▲ 1.72 41,500 42,000 41,000 11,640 483,060,000
27/10/2016 40,800 -0.70 ▼ -1.69 41,000 41,500 40,600 15,530 633,624,000
26/10/2016 41,500 -0.30 ▼ -0.72 41,500 41,500 40,800 56,820 2,358,030,000
25/10/2016 41,800 1.80 ▲ 4.50 40,050 41,800 40,050 22,640 946,352,000
24/10/2016 40,000 -1.00 ▼ -2.44 41,500 41,500 39,000 81,950 3,278,000,000
21/10/2016 41,000 -2.00 ▼ -4.65 42,100 43,000 40,050 123,710 5,072,110,000
20/10/2016 43,000 -1.65 ▼ -3.70 44,750 45,500 41,550 87,610 3,767,230,000
19/10/2016 44,650 -0.65 ▼ -1.43 45,050 45,350 44,650 16,110 719,311,500
18/10/2016 45,300 0.30 ▲ 0.67 44,900 45,300 44,400 6,460 292,638,000
17/10/2016 45,000 -0.40 ▼ -0.88 45,900 45,900 44,800 16,220 729,900,000
14/10/2016 45,400 -0.10 ▼ -0.22 45,500 45,600 45,000 11,710 531,634,000
13/10/2016 45,500 0.60 ▲ 1.34 45,000 45,600 44,800 12,180 554,190,000
12/10/2016 44,900 0.40 ▲ 0.90 43,500 45,900 43,500 16,590 744,891,000
11/10/2016 44,500 -0.30 ▼ -0.67 44,500 44,700 43,000 50,180 2,233,010,000
10/10/2016 44,800 -0.90 ▼ -1.97 45,500 45,900 43,500 36,060 1,615,488,000
07/10/2016 45,700 -1.50 ▼ -3.18 47,200 47,950 45,600 51,530 2,354,921,000
06/10/2016 47,200 -1.20 ▼ -2.48 48,000 48,800 47,000 36,200 1,708,640,000
05/10/2016 48,400 -0.10 ▼ -0.21 48,500 49,500 47,500 47,310 2,289,804,000
04/10/2016 48,500 -1.50 ▼ -3.00 50,900 50,900 48,500 61,050 2,960,925,000
03/10/2016 50,000 0.30 ▲ 0.60 51,000 51,000 49,500 112,070 5,603,500,000
30/09/2016 49,700 -0.80 ▼ -1.58 50,500 50,500 49,100 44,280 2,200,716,000
29/09/2016 50,500 0.40 ▲ 0.80 51,000 51,000 49,000 109,390 5,524,195,000
28/09/2016 50,100 -0.80 ▼ -1.57 51,400 51,400 50,000 74,700 3,742,470,000
27/09/2016 50,900 0.90 ▲ 1.80 50,000 51,500 50,000 102,270 5,205,543,000
26/09/2016 50,000 2.20 ▲ 4.60 47,800 50,000 47,800 116,620 5,831,000,000
23/09/2016 47,800 -0.20 ▼ -0.42 48,000 48,300 47,500 24,160 1,154,848,000
22/09/2016 48,000 0.70 ▲ 1.48 48,000 48,500 47,800 51,350 2,464,800,000
21/09/2016 47,300 -0.70 ▼ -1.46 48,500 48,500 47,050 22,410 1,059,993,000
20/09/2016 48,000 0.85 ▲ 1.80 46,800 48,000 46,800 37,590 1,804,320,000
19/09/2016 47,150 -0.85 ▼ -1.77 47,800 47,800 47,150 72,080 3,398,572,000
16/09/2016 48,000 0.40 ▲ 0.84 48,000 48,300 47,600 100,280 4,813,440,000
15/09/2016 47,600 1.00 ▲ 2.15 47,000 47,600 47,000 113,570 5,405,932,000
14/09/2016 46,600 1.25 ▲ 2.76 45,450 46,900 45,450 219,380 10,223,108,000
13/09/2016 45,350 1.75 ▲ 4.01 43,900 46,000 43,900 83,100 3,768,585,000
12/09/2016 43,600 -0.50 ▼ -1.13 44,100 44,100 43,300 90,280 3,936,208,000
09/09/2016 44,100 0.10 ▲ 0.23 44,000 45,000 43,500 62,060 2,736,846,000
08/09/2016 44,000 -1.10 ▼ -2.44 45,000 45,700 44,000 30,060 1,322,640,000
07/09/2016 45,100 -0.50 ▼ -1.10 45,400 45,600 43,900 35,900 1,619,090,000
06/09/2016 45,600 0.80 ▲ 1.79 44,800 45,900 44,800 37,450 1,707,720,000
05/09/2016 44,800 1.80 ▲ 4.19 43,200 45,000 43,200 43,650 1,955,520,000
01/09/2016 43,000 0.10 ▲ 0.23 43,000 44,700 43,000 307,180 13,208,740,000
31/08/2016 42,900 1.00 ▲ 2.39 42,800 42,900 42,000 63,760 2,735,304,000
30/08/2016 41,900 -0.60 ▼ -1.41 42,500 42,700 41,900 21,740 910,906,000
29/08/2016 42,500 -0.60 ▼ -1.39 43,100 43,200 42,000 45,840 1,948,200,000
26/08/2016 43,100 1.10 ▲ 2.62 42,000 43,900 42,000 63,640 2,742,884,000
25/08/2016 42,000 0.50 ▲ 1.20 41,500 42,300 41,500 15,690 658,980,000
24/08/2016 41,500 -0.50 ▼ -1.19 41,800 42,800 41,100 57,450 2,384,175,000
23/08/2016 42,000 0.50 ▲ 1.20 41,300 42,400 41,300 31,420 1,319,640,000
22/08/2016 41,500 0.00 ■■ 0.00 42,000 42,400 41,300 4,940 205,010,000
19/08/2016 41,500 -1.30 ▼ -3.04 43,000 43,000 41,500 46,470 1,928,505,000
18/08/2016 42,800 -0.60 ▼ -1.38 44,000 44,000 42,000 25,960 1,111,088,000
17/08/2016 43,400 0.40 ▲ 0.93 44,000 44,000 42,500 30,470 1,322,398,000
16/08/2016 43,000 -0.50 ▼ -1.15 43,000 43,500 42,500 41,360 1,778,480,000
15/08/2016 43,500 -0.50 ▼ -1.14 43,500 44,000 43,000 30,970 1,347,195,000
12/08/2016 44,000 -0.50 ▼ -1.12 45,000 45,000 43,300 43,440 1,911,360,000
11/08/2016 44,500 0.50 ▲ 1.14 45,000 45,000 44,000 57,010 2,536,945,000
10/08/2016 44,000 2.80 ▲ 6.80 40,600 44,000 40,600 146,100 6,428,400,000
09/08/2016 41,200 2.10 ▲ 5.37 39,800 41,400 39,200 62,810 2,587,772,000
08/08/2016 39,100 0.40 ▲ 1.03 39,000 39,500 38,700 20,320 794,512,000
05/08/2016 38,700 0.70 ▲ 1.84 38,200 38,700 37,900 49,030 1,897,461,000
04/08/2016 38,000 0.20 ▲ 0.53 38,000 39,300 38,000 67,110 2,550,180,000
03/08/2016 37,800 -0.20 ▼ -0.53 36,500 38,400 36,500 126,020 4,763,556,000
02/08/2016 38,000 -1.60 ▼ -4.04 39,000 39,000 37,900 186,800 7,098,400,000
01/08/2016 39,600 -2.00 ▼ -4.81 41,700 41,700 39,500 44,950 1,780,020,000
29/07/2016 41,600 -0.40 ▼ -0.95 41,800 42,500 41,400 70,280 2,923,648,000
28/07/2016 42,000 0.00 ■■ 0.00 42,300 42,300 41,800 112,710 4,733,820,000
27/07/2016 42,000 2.00 ▲ 5.00 40,000 42,400 40,000 79,040 3,319,680,000
26/07/2016 40,000 0.00 ■■ 0.00 40,000 40,500 39,500 63,180 2,527,200,000
25/07/2016 40,000 0.30 ▲ 0.76 39,000 40,000 38,000 178,810 7,152,400,000
22/07/2016 39,700 -0.80 ▼ -1.98 39,600 41,000 39,500 86,110 3,418,567,000
21/07/2016 40,500 -0.10 ▼ -0.25 40,600 42,900 38,500 278,160 11,265,480,000
20/07/2016 40,600 -3.00 ▼ -6.88 41,000 44,000 40,600 86,900 3,528,140,000
19/07/2016 43,600 -0.10 ▼ -0.23 44,000 44,500 43,200 55,300 2,411,080,000
18/07/2016 43,700 0.40 ▲ 0.92 42,000 45,200 41,500 64,150 2,803,355,000
15/07/2016 43,300 -3.20 ▼ -6.88 44,500 45,500 43,300 234,610 10,158,613,000
14/07/2016 46,500 -3.50 ▼ -7.00 50,000 50,000 46,500 99,030 4,604,895,000
13/07/2016 50,000 3.00 ▲ 6.38 45,400 50,000 45,400 82,220 4,111,000,000
12/07/2016 47,000 -2.30 ▼ -4.67 48,500 48,600 45,900 406,940 19,126,180,000
11/07/2016 49,300 -3.70 ▼ -6.98 53,500 53,500 49,300 237,700 11,718,610,000
08/07/2016 53,000 -1.50 ▼ -2.75 54,500 55,500 52,000 205,670 10,900,510,000
07/07/2016 54,500 0.50 ▲ 0.93 55,000 56,000 54,000 183,210 9,984,945,000
06/07/2016 54,000 2.00 ▲ 3.85 51,500 55,000 51,000 273,370 14,761,980,000
05/07/2016 52,000 -2.00 ▼ -3.70 55,000 55,000 51,500 148,550 7,724,600,000
04/07/2016 54,000 3.50 ▲ 6.93 50,500 54,000 50,500 325,170 17,559,180,000
01/07/2016 50,500 0.50 ▲ 1.00 49,900 51,000 49,900 192,580 9,725,290,000
30/06/2016 50,000 0.50 ▲ 1.01 50,500 52,000 49,500 240,660 12,033,000,000
29/06/2016 49,500 2.60 ▲ 5.54 47,000 49,500 47,000 293,970 14,551,515,000
28/06/2016 46,900 1.30 ▲ 2.85 45,000 47,200 45,000 210,520 9,873,388,000
27/06/2016 45,600 -0.10 ▼ -0.22 45,700 45,700 44,000 166,700 7,601,520,000
24/06/2016 45,700 0.10 ▲ 0.22 46,000 46,100 42,500 198,790 9,084,703,000
23/06/2016 45,600 1.50 ▲ 3.40 44,900 46,200 44,900 254,500 11,605,200,000
22/06/2016 44,100 1.50 ▲ 3.52 42,600 44,300 42,600 168,400 7,426,440,000
21/06/2016 42,600 -1.20 ▼ -2.74 44,800 45,000 42,600 214,050 9,118,530,000
20/06/2016 43,800 1.60 ▲ 3.79 42,200 43,800 41,200 130,670 5,723,346,000
17/06/2016 42,200 0.90 ▲ 2.18 40,500 42,700 40,500 345,400 14,575,880,000
16/06/2016 41,300 0.70 ▲ 1.72 42,000 42,500 40,800 83,610 3,453,093,000
15/06/2016 40,600 2.60 ▲ 6.84 38,100 40,600 38,000 206,260 8,374,156,000
14/06/2016 38,000 0.10 ▲ 0.26 38,100 38,300 37,700 124,550 4,732,900,000
13/06/2016 37,900 -0.10 ▼ -0.26 38,000 38,100 37,700 18,160 688,264,000
10/06/2016 38,000 0.50 ▲ 1.33 37,500 38,300 37,500 24,700 938,600,000
09/06/2016 37,500 -0.50 ▼ -1.32 38,000 38,200 37,500 22,960 861,000,000
08/06/2016 38,000 0.80 ▲ 2.15 37,100 38,500 37,100 113,490 4,312,620,000
07/06/2016 37,200 -0.30 ▼ -0.80 37,500 37,500 37,100 18,290 680,388,000
06/06/2016 37,500 -0.10 ▼ -0.27 37,600 37,900 37,000 39,230 1,471,125,000
03/06/2016 37,600 -0.90 ▼ -2.34 39,000 39,000 37,500 27,390 1,029,864,000
02/06/2016 38,500 0.50 ▲ 1.32 37,800 39,000 37,500 42,850 1,649,725,000
01/06/2016 38,000 0.20 ▲ 0.53 37,500 38,200 37,000 38,850 1,476,300,000
31/05/2016 37,800 0.40 ▲ 1.07 37,800 38,200 37,300 39,940 1,509,732,000
30/05/2016 37,400 1.40 ▲ 3.89 36,000 37,500 35,900 58,350 2,182,290,000
27/05/2016 36,000 0.00 ■■ 0.00 36,000 36,100 35,100 70,730 2,546,280,000
26/05/2016 36,000 -0.20 ▼ -0.55 36,200 36,200 35,700 34,360 1,236,960,000
25/05/2016 36,200 0.50 ▲ 1.40 36,200 36,200 35,700 6,510 235,662,000
24/05/2016 35,700 1.20 ▲ 3.48 34,900 36,000 34,900 140,710 5,023,347,000
23/05/2016 34,500 -1.60 ▼ -4.43 36,000 36,000 34,500 29,230 1,008,435,000
20/05/2016 36,100 0.10 ▲ 0.28 36,000 36,200 35,900 72,200 2,606,420,000
19/05/2016 36,000 0.20 ▲ 0.56 36,000 36,200 35,700 70,820 2,549,520,000
18/05/2016 35,800 -0.60 ▼ -1.65 36,500 36,500 35,800 60,480 2,165,184,000
17/05/2016 36,400 0.20 ▲ 0.55 36,400 36,600 36,200 16,480 599,872,000
16/05/2016 36,200 0.30 ▲ 0.84 35,900 36,700 35,500 59,040 2,137,248,000
13/05/2016 35,900 0.00 ■■ 0.00 35,900 36,200 35,900 93,570 3,359,163,000
12/05/2016 35,900 0.30 ▲ 0.84 37,000 37,000 35,900 83,290 2,990,111,000
11/05/2016 37,000 0.10 ▲ 0.27 37,300 37,300 36,800 86,690 3,207,530,000
10/05/2016 36,900 0.00 ■■ 0.00 37,000 37,000 36,400 31,900 1,177,110,000
09/05/2016 36,900 0.80 ▲ 2.22 36,400 37,700 36,100 161,540 5,960,826,000
06/05/2016 36,100 0.50 ▲ 1.40 35,300 36,300 35,200 131,130 4,733,793,000
05/05/2016 35,600 -0.60 ▼ -1.66 36,200 36,400 35,500 60,900 2,168,040,000
04/05/2016 36,200 0.50 ▲ 1.40 36,000 36,400 35,100 59,530 2,154,986,000
29/04/2016 35,700 0.00 ■■ 0.00 33,600 35,900 33,600 112,540 4,017,678,000
28/04/2016 35,700 -0.90 ▼ -2.46 36,600 36,600 35,400 138,140 4,931,598,000
27/04/2016 36,600 1.70 ▲ 4.87 35,200 37,000 34,900 178,990 6,551,034,000
26/04/2016 34,900 1.00 ▲ 2.95 34,000 35,500 33,500 148,990 5,199,751,000
25/04/2016 33,900 1.60 ▲ 4.95 33,000 34,100 32,300 138,250 4,686,675,000
22/04/2016 32,300 -0.30 ▼ -0.92 32,700 33,000 32,300 46,780 1,510,994,000
21/04/2016 32,600 0.60 ▲ 1.88 32,000 32,600 31,900 59,260 1,931,876,000
20/04/2016 32,000 -0.20 ▼ -0.62 32,200 32,700 31,100 138,520 4,432,640,000
19/04/2016 32,200 -1.30 ▼ -3.88 33,000 33,600 32,100 128,400 4,134,480,000
15/04/2016 33,500 -1.00 ▼ -2.90 34,000 34,900 33,500 99,540 3,334,590,000
14/04/2016 34,500 0.90 ▲ 2.68 33,600 34,700 33,600 178,320 6,152,040,000
13/04/2016 33,600 -0.10 ▼ -0.30 33,600 35,000 33,000 140,290 4,713,744,000
12/04/2016 33,700 1.20 ▲ 3.69 33,800 34,000 33,000 210,230 7,084,751,000
11/04/2016 32,500 2.10 ▲ 6.91 31,000 32,500 31,000 287,140 9,332,050,000
08/04/2016 30,400 0.20 ▲ 0.66 30,200 30,500 30,000 94,130 2,861,552,000
07/04/2016 30,200 1.10 ▲ 3.78 28,800 30,300 28,800 114,120 3,446,424,000
06/04/2016 29,100 -1.30 ▼ -4.28 30,400 30,400 29,100 75,450 2,195,595,000
05/04/2016 30,400 0.10 ▲ 0.33 30,000 30,500 30,000 32,930 1,001,072,000
04/04/2016 30,300 0.30 ▲ 1.00 30,100 30,500 29,900 168,020 5,091,006,000
01/04/2016 30,000 -0.10 ▼ -0.33 30,000 30,100 29,700 152,060 4,561,800,000
31/03/2016 30,100 0.40 ▲ 1.35 29,200 30,200 29,200 209,960 6,319,796,000
30/03/2016 29,700 -0.30 ▼ -1.00 30,100 30,100 29,000 81,210 2,411,937,000
29/03/2016 30,000 0.80 ▲ 2.74 29,400 30,500 29,400 224,570 6,737,100,000
28/03/2016 29,200 -0.60 ▼ -2.01 29,900 29,900 29,000 72,930 2,129,556,000
25/03/2016 29,800 0.00 ■■ 0.00 29,600 29,800 28,800 104,470 3,113,206,000
24/03/2016 29,800 -1.00 ▼ -3.25 31,100 31,400 29,500 192,030 5,722,494,000
23/03/2016 30,800 0.90 ▲ 3.01 30,000 30,900 30,000 96,340 2,967,272,000
22/03/2016 29,900 1.10 ▲ 3.82 29,300 30,400 29,000 160,480 4,798,352,000
21/03/2016 28,800 0.50 ▲ 1.77 29,000 29,300 28,400 72,880 2,098,944,000
18/03/2016 28,300 -0.50 ▼ -1.74 28,700 28,700 28,100 80,830 2,287,489,000
17/03/2016 28,800 0.80 ▲ 2.86 28,500 28,900 28,100 57,860 1,666,368,000
16/03/2016 28,000 1.00 ▲ 3.70 27,300 28,400 27,200 65,130 1,823,640,000
15/03/2016 27,000 -2.00 ▼ -6.90 29,100 29,200 27,000 406,870 10,985,490,000
14/03/2016 29,000 -1.30 ▼ -4.29 30,800 30,800 29,000 308,090 8,934,610,000
11/03/2016 30,300 -0.20 ▼ -0.66 30,700 31,000 30,300 79,560 2,410,668,000
10/03/2016 30,500 -0.50 ▼ -1.61 30,200 31,400 30,200 71,660 2,185,630,000
09/03/2016 31,000 0.20 ▲ 0.65 30,900 31,200 30,600 48,100 1,491,100,000
08/03/2016 30,800 -0.20 ▼ -0.65 31,300 31,400 30,800 73,330 2,258,564,000
07/03/2016 31,000 -0.40 ▼ -1.27 31,400 31,700 30,800 67,370 2,088,470,000
04/03/2016 31,400 -0.70 ▼ -2.18 32,100 32,100 31,400 107,600 3,378,640,000
03/03/2016 32,100 1.50 ▲ 4.90 30,600 32,100 30,600 92,230 2,960,583,000
02/03/2016 30,600 0.30 ▲ 0.99 30,300 31,600 30,300 106,140 3,247,884,000
01/03/2016 30,300 -1.20 ▼ -3.81 30,500 31,200 30,000 213,180 6,459,354,000
29/02/2016 31,500 -2.30 ▼ -6.80 33,500 34,000 31,500 214,650 6,761,475,000
26/02/2016 33,800 -0.70 ▼ -2.03 34,500 35,000 33,600 77,100 2,605,980,000
25/02/2016 34,500 -1.70 ▼ -4.70 36,200 36,200 34,100 102,540 3,537,630,000
24/02/2016 36,200 -0.30 ▼ -0.82 36,000 36,500 35,000 109,620 3,968,244,000
23/02/2016 36,500 1.50 ▲ 4.29 35,000 36,900 35,000 183,910 6,712,715,000
22/02/2016 35,000 1.50 ▲ 4.48 33,600 35,000 33,600 88,240 3,088,400,000
19/02/2016 33,500 0.20 ▲ 0.60 33,300 34,300 33,300 121,750 4,078,625,000
18/02/2016 33,300 -0.60 ▼ -1.77 34,300 34,300 33,300 89,830 2,991,339,000
17/02/2016 33,900 -0.10 ▼ -0.29 34,100 34,100 33,500 20,060 680,034,000
16/02/2016 34,000 0.50 ▲ 1.49 33,600 34,500 33,100 58,670 1,994,780,000
15/02/2016 33,500 -0.90 ▼ -2.62 33,800 34,200 33,000 38,680 1,295,780,000
05/02/2016 34,400 0.40 ▲ 1.18 34,400 34,500 33,800 7,870 270,728,000
04/02/2016 34,000 -0.40 ▼ -1.16 33,800 35,000 33,800 24,960 848,640,000
03/02/2016 34,400 1.20 ▲ 3.61 32,600 34,400 32,200 61,980 2,132,112,000
02/02/2016 33,200 -0.20 ▼ -0.60 34,000 34,000 32,500 30,790 1,022,228,000
01/02/2016 33,400 -0.50 ▼ -1.47 33,200 34,500 32,500 76,760 2,563,784,000
29/01/2016 33,900 -0.60 ▼ -1.74 34,000 35,000 33,500 145,010 4,915,839,000
28/01/2016 34,500 -2.50 ▼ -6.76 35,000 36,200 34,500 307,180 10,597,710,000
27/01/2016 37,000 -1.80 ▼ -4.64 38,200 39,000 36,700 300,050 11,101,850,000
26/01/2016 38,800 -1.50 ▼ -3.72 39,700 39,700 38,500 54,560 2,116,928,000
25/01/2016 40,300 2.20 ▲ 5.77 39,000 40,500 38,500 103,750 4,181,125,000
22/01/2016 38,100 -0.40 ▼ -1.04 38,500 39,100 38,000 85,390 3,253,359,000
21/01/2016 38,500 0.00 ■■ 0.00 38,900 39,300 37,600 67,510 2,599,135,000
20/01/2016 38,500 -0.40 ▼ -1.03 39,200 39,400 38,500 78,060 3,005,310,000
19/01/2016 38,900 0.30 ▲ 0.78 39,000 39,000 38,000 70,920 2,758,788,000
18/01/2016 38,600 -0.90 ▼ -2.28 39,500 39,500 37,900 133,420 5,150,012,000
15/01/2016 39,500 1.50 ▲ 3.95 38,900 39,500 38,000 144,430 5,704,985,000
14/01/2016 38,000 -1.50 ▼ -3.80 39,000 39,300 37,900 126,070 4,790,660,000
13/01/2016 39,500 -0.90 ▼ -2.23 41,500 42,000 39,500 32,200 1,271,900,000
12/01/2016 40,400 1.70 ▲ 4.39 38,700 40,400 38,700 115,360 4,660,544,000
11/01/2016 38,700 -1.30 ▼ -3.25 40,000 40,500 38,600 66,000 2,554,200,000
08/01/2016 40,000 -2.50 ▼ -5.88 41,300 42,500 40,000 207,440 8,297,600,000
07/01/2016 42,500 -1.40 ▼ -3.19 43,900 43,900 41,000 124,930 5,309,525,000
06/01/2016 43,900 0.50 ▲ 1.15 43,700 43,900 42,000 80,970 3,554,583,000
05/01/2016 43,400 -0.40 ▼ -0.91 44,000 44,200 43,000 113,910 4,943,694,000
04/01/2016 43,800 2.40 ▲ 5.80 42,000 43,900 42,000 137,010 6,001,038,000
31/12/2015 41,400 0.90 ▲ 2.22 40,500 42,000 40,200 89,430 3,702,402,000
30/12/2015 40,500 0.10 ▲ 0.25 40,400 41,000 39,500 103,740 4,201,470,000
29/12/2015 40,400 -0.60 ▼ -1.46 41,300 41,900 40,400 70,570 2,851,028,000
28/12/2015 41,000 0.00 ■■ 0.00 41,100 42,800 41,000 151,940 6,229,540,000
25/12/2015 41,000 -0.20 ▼ -0.49 41,200 43,200 41,000 104,100 4,268,100,000
24/12/2015 41,200 2.60 ▲ 6.74 38,600 41,300 38,600 441,030 18,170,436,000
23/12/2015 38,600 -1.00 ▼ -2.53 39,000 39,700 38,500 60,530 2,336,458,000
22/12/2015 39,600 0.10 ▲ 0.25 39,500 40,000 39,500 34,780 1,377,288,000
21/12/2015 39,500 -0.60 ▼ -1.50 39,400 40,800 38,500 41,380 1,634,510,000
18/12/2015 40,100 0.50 ▲ 1.26 40,700 41,200 39,400 124,210 4,980,821,000
17/12/2015 39,600 2.30 ▲ 6.17 38,000 39,600 38,000 186,280 7,376,688,000
16/12/2015 37,300 2.40 ▲ 6.88 35,000 37,300 34,900 256,790 9,578,267,000
15/12/2015 34,900 0.50 ▲ 1.45 34,900 34,900 34,000 106,400 3,713,360,000
14/12/2015 34,400 -0.10 ▼ -0.29 34,500 34,800 34,000 62,900 2,163,760,000
11/12/2015 34,500 0.00 ■■ 0.00 33,700 35,100 33,700 45,820 1,580,790,000
10/12/2015 34,500 0.30 ▲ 0.88 34,500 34,900 33,800 2,260 77,970,000
09/12/2015 34,200 0.00 ■■ 0.00 34,500 35,500 33,500 81,450 2,785,590,000
08/12/2015 34,200 2.20 ▲ 6.88 31,600 34,200 31,500 78,480 2,684,016,000
07/12/2015 32,000 0.10 ▲ 0.31 31,500 32,400 31,500 19,330 618,560,000
04/12/2015 31,900 -0.40 ▼ -1.24 32,100 32,100 31,700 68,960 2,199,824,000
03/12/2015 32,300 -0.10 ▼ -0.31 32,200 32,300 31,600 64,260 2,075,598,000
02/12/2015 32,400 0.50 ▲ 1.57 32,000 32,500 32,000 38,070 1,233,468,000
01/12/2015 31,900 0.20 ▲ 0.63 32,500 32,500 31,700 50,330 1,605,527,000
30/11/2015 31,700 0.30 ▲ 0.96 32,800 32,800 30,000 33,290 1,055,293,000
27/11/2015 31,400 -0.10 ▼ -0.32 31,500 32,500 31,000 38,590 1,211,726,000
26/11/2015 31,500 0.40 ▲ 1.29 31,100 32,200 31,100 28,880 909,720,000
25/11/2015 31,100 0.00 ■■ 0.00 30,500 32,900 30,500 106,990 3,327,389,000
24/11/2015 31,100 -0.90 ▼ -2.81 31,300 32,200 31,000 173,610 5,399,271,000
23/11/2015 32,000 -1.10 ▼ -3.32 33,100 33,200 32,000 134,710 4,310,720,000
20/11/2015 33,100 -0.90 ▼ -2.65 33,800 34,300 33,100 140,270 4,642,937,000
19/11/2015 34,000 -0.50 ▼ -1.45 34,500 34,500 33,800 100,470 3,415,980,000
18/11/2015 34,500 0.90 ▲ 2.68 33,600 34,500 33,300 63,600 2,194,200,000
17/11/2015 33,600 -1.10 ▼ -3.17 35,000 35,100 33,600 94,360 3,170,496,000
16/11/2015 34,700 1.00 ▲ 2.97 33,700 35,500 33,500 362,100 12,564,870,000
13/11/2015 33,700 0.70 ▲ 2.12 32,600 33,700 32,600 71,670 2,415,279,000
12/11/2015 33,000 -0.40 ▼ -1.20 33,400 33,400 32,000 102,650 3,387,450,000
11/11/2015 33,400 0.00 ■■ 0.00 33,500 34,400 33,400 247,160 8,255,144,000
10/11/2015 33,400 2.00 ▲ 6.37 32,000 33,400 31,500 223,070 7,450,538,000
09/11/2015 31,400 2.00 ▲ 6.80 28,500 31,400 28,500 187,690 5,893,466,000
06/11/2015 29,400 -1.10 ▼ -3.61 30,500 30,500 29,100 73,110 2,149,434,000
05/11/2015 30,500 -0.60 ▼ -1.93 32,000 32,000 30,300 68,040 2,075,220,000
04/11/2015 31,100 -0.60 ▼ -1.89 32,900 32,900 30,000 158,860 4,940,546,000
03/11/2015 31,700 -0.20 ▼ -0.63 30,900 33,000 30,300 159,300 5,049,810,000
02/11/2015 31,900 -2.30 ▼ -6.73 32,500 32,900 31,900 374,640 11,951,016,000
30/10/2015 34,200 -2.50 ▼ -6.81 36,000 36,600 34,200 258,480 8,840,016,000
29/10/2015 36,700 0.20 ▲ 0.55 36,700 36,900 35,300 140,560 5,158,552,000
28/10/2015 36,500 0.70 ▲ 1.96 35,800 37,500 35,800 355,000 12,957,500,000
27/10/2015 35,800 1.90 ▲ 5.60 33,400 36,200 33,400 714,990 25,596,642,000
26/10/2015 33,900 -0.10 ▼ -0.29 34,000 34,800 33,000 222,530 7,543,767,000
23/10/2015 34,000 2.20 ▲ 6.92 32,800 34,000 31,800 264,650 8,998,100,000
22/10/2015 31,800 1.10 ▲ 3.58 31,000 32,500 30,700 190,760 6,066,168,000
21/10/2015 30,700 2.00 ▲ 6.97 28,900 30,700 28,700 361,450 11,096,515,000
20/10/2015 28,700 0.20 ▲ 0.70 29,000 29,000 28,200 72,610 2,083,907,000
19/10/2015 28,500 0.50 ▲ 1.79 27,700 29,000 27,700 189,570 5,402,745,000
16/10/2015 28,000 -0.70 ▼ -2.44 29,000 29,200 27,700 158,320 4,432,960,000
15/10/2015 28,700 0.30 ▲ 1.06 28,400 28,700 28,000 96,660 2,774,142,000
14/10/2015 28,400 -0.20 ▼ -0.70 28,600 29,700 27,900 213,530 6,064,252,000
13/10/2015 28,600 1.80 ▲ 6.72 26,800 28,600 26,600 390,890 11,179,454,000
12/10/2015 26,800 1.30 ▲ 5.10 25,500 26,800 25,500 165,180 4,426,824,000
09/10/2015 25,500 0.00 ■■ 0.00 25,500 25,700 25,100 139,710 3,562,605,000
08/10/2015 25,500 1.00 ▲ 4.08 24,600 25,900 24,600 213,420 5,442,210,000
07/10/2015 24,500 0.90 ▲ 3.81 23,700 24,900 23,400 238,710 5,848,395,000
06/10/2015 23,600 0.00 ■■ 0.00 23,600 23,900 23,200 166,720 3,934,592,000
05/10/2015 23,600 0.00 ■■ 0.00 24,000 24,000 23,000 96,920 2,287,312,000
02/10/2015 23,600 1.20 ▲ 5.36 23,000 23,800 22,700 188,980 4,459,928,000
01/10/2015 22,400 1.40 ▲ 6.67 21,200 22,400 21,000 239,510 5,365,024,000
30/09/2015 21,000 0.10 ▲ 0.48 21,400 21,400 20,900 48,050 1,009,050,000
29/09/2015 20,900 0.10 ▲ 0.48 21,500 21,500 20,800 66,540 1,390,686,000
28/09/2015 20,800 0.00 ■■ 0.00 20,800 21,000 20,800 48,630 1,011,504,000
25/09/2015 20,800 0.30 ▲ 1.46 20,600 20,800 20,300 33,600 698,880,000
24/09/2015 20,500 -0.10 ▼ -0.49 20,800 20,800 20,400 36,970 757,885,000
23/09/2015 20,600 0.40 ▲ 1.98 20,300 20,800 20,300 23,550 485,130,000
22/09/2015 21,400 0.00 ■■ 0.00 21,400 21,500 21,100 90,340 1,933,276,000
21/09/2015 21,400 0.00 ■■ 0.00 21,400 21,500 21,000 44,930 961,502,000
18/09/2015 21,400 0.10 ▲ 0.47 21,500 21,600 21,400 75,880 1,623,832,000
17/09/2015 21,300 0.10 ▲ 0.47 21,200 21,600 21,200 70,710 1,506,123,000
16/09/2015 21,200 0.20 ▲ 0.95 21,200 21,300 20,900 80,080 1,697,696,000
15/09/2015 21,000 -0.30 ▼ -1.41 21,300 21,400 21,000 48,920 1,027,320,000
14/09/2015 21,300 0.30 ▲ 1.43 21,000 21,500 20,800 172,580 3,675,954,000
11/09/2015 21,000 0.30 ▲ 1.45 20,800 21,400 20,800 88,120 1,850,520,000
10/09/2015 20,700 0.00 ■■ 0.00 20,700 20,900 20,700 19,850 410,895,000
09/09/2015 20,700 0.00 ■■ 0.00 20,800 20,900 20,600 32,820 679,374,000
08/09/2015 20,700 0.20 ▲ 0.98 20,000 20,800 20,000 67,170 1,390,419,000
07/09/2015 20,500 0.00 ■■ 0.00 20,400 20,500 20,400 24,730 506,965,000
04/09/2015 20,500 0.10 ▲ 0.49 20,500 20,500 20,400 24,540 503,070,000
03/09/2015 20,400 -0.10 ▼ -0.49 20,500 20,600 20,300 49,930 1,018,572,000
01/09/2015 20,500 0.10 ▲ 0.49 20,400 20,500 20,400 28,490 584,045,000
31/08/2015 20,400 0.30 ▲ 1.49 20,100 20,400 20,100 76,460 1,559,784,000
28/08/2015 20,100 0.00 ■■ 0.00 19,900 20,300 19,900 60,910 1,224,291,000
27/08/2015 20,100 0.40 ▲ 2.03 20,000 20,100 19,700 49,980 1,004,598,000
26/08/2015 19,700 0.60 ▲ 3.14 20,300 20,300 19,300 84,140 1,657,558,000
25/08/2015 19,100 0.20 ▲ 1.06 18,300 19,600 18,300 188,090 3,592,519,000
24/08/2015 18,900 -1.40 ▼ -6.90 19,700 20,000 18,900 182,070 3,441,123,000
21/08/2015 20,300 -0.20 ▼ -0.98 20,500 20,500 20,000 151,410 3,073,623,000
20/08/2015 20,500 0.00 ■■ 0.00 20,600 20,600 20,400 64,730 1,326,965,000
19/08/2015 20,500 -0.20 ▼ -0.97 20,300 20,700 20,300 64,400 1,320,200,000
18/08/2015 20,700 0.30 ▲ 1.47 20,400 20,700 20,400 46,110 954,477,000
17/08/2015 20,400 0.00 ■■ 0.00 20,500 20,800 20,400 126,180 2,574,072,000
14/08/2015 20,400 0.20 ▲ 0.99 20,100 20,800 20,100 61,830 1,261,332,000
13/08/2015 20,200 -0.60 ▼ -2.88 20,300 20,600 20,100 64,270 1,298,254,000
12/08/2015 20,800 -0.30 ▼ -1.42 20,900 20,900 20,500 73,610 1,531,088,000
11/08/2015 21,100 0.00 ■■ 0.00 21,300 21,300 20,900 83,830 1,768,813,000
10/08/2015 21,100 0.30 ▲ 1.44 21,000 21,100 20,800 60,870 1,284,357,000
07/08/2015 20,800 -0.10 ▼ -0.48 20,900 20,900 20,600 22,190 461,552,000
06/08/2015 20,900 0.10 ▲ 0.48 20,800 21,000 20,500 63,480 1,326,732,000
05/08/2015 20,800 0.30 ▲ 1.46 20,600 20,900 20,400 91,690 1,907,152,000
04/08/2015 20,500 -0.10 ▼ -0.49 20,600 20,800 20,100 43,310 887,855,000
03/08/2015 20,600 -0.60 ▼ -2.83 21,200 21,200 20,200 83,850 1,727,310,000
31/07/2015 21,200 0.00 ■■ 0.00 21,500 21,700 21,200 137,920 2,923,904,000
30/07/2015 21,200 0.20 ▲ 0.95 21,700 21,800 21,200 217,030 4,601,036,000
29/07/2015 21,000 -0.20 ▼ -0.94 21,200 21,500 21,000 248,660 5,221,860,000
28/07/2015 21,200 -0.30 ▼ -1.40 21,500 21,900 21,200 298,710 6,332,652,000
27/07/2015 21,500 0.30 ▲ 1.42 21,300 21,700 21,100 140,730 3,025,695,000
24/07/2015 21,200 0.20 ▲ 0.95 21,000 21,600 20,800 231,240 4,902,288,000
23/07/2015 21,000 0.80 ▲ 3.96 20,100 21,300 20,100 420,060 8,821,260,000
22/07/2015 20,200 0.10 ▲ 0.50 19,900 20,300 19,900 119,970 2,423,394,000
21/07/2015 20,100 -0.10 ▼ -0.50 20,100 20,500 19,800 73,870 1,484,787,000
20/07/2015 20,200 -0.20 ▼ -0.98 20,400 20,400 19,900 128,510 2,595,902,000
17/07/2015 20,400 0.20 ▲ 0.99 20,200 20,900 20,200 221,020 4,508,808,000
16/07/2015 20,200 0.00 ■■ 0.00 20,200 20,300 20,000 84,710 1,711,142,000
15/07/2015 20,200 -0.10 ▼ -0.49 20,200 20,300 20,000 98,940 1,998,588,000
14/07/2015 20,300 0.70 ▲ 3.57 19,600 20,500 19,600 253,050 5,136,915,000
13/07/2015 19,600 0.10 ▲ 0.51 19,500 19,600 19,400 56,220 1,101,912,000
10/07/2015 19,500 -0.10 ▼ -0.51 19,600 19,700 19,400 86,180 1,680,510,000
09/07/2015 19,600 0.00 ■■ 0.00 19,700 19,700 19,400 67,030 1,313,788,000
08/07/2015 19,600 -0.10 ▼ -0.51 19,700 19,700 19,400 189,540 3,714,984,000
07/07/2015 19,700 -0.20 ▼ -1.01 19,900 19,900 19,700 58,960 1,161,512,000
06/07/2015 19,900 0.40 ▲ 2.05 19,600 19,900 19,600 149,640 2,977,836,000
03/07/2015 19,500 -0.20 ▼ -1.02 19,600 20,000 19,400 109,990 2,144,805,000
02/07/2015 19,700 0.70 ▲ 3.68 19,000 19,700 19,000 89,800 1,769,060,000
01/07/2015 19,000 -0.40 ▼ -2.06 19,200 19,500 18,900 186,120 3,536,280,000
30/06/2015 19,400 -0.10 ▼ -0.51 19,500 19,600 19,100 105,820 2,052,908,000
29/06/2015 19,500 -0.30 ▼ -1.52 19,700 19,800 19,400 77,030 1,502,085,000
26/06/2015 19,800 -0.30 ▼ -1.49 20,100 20,300 19,800 163,380 3,234,924,000
25/06/2015 20,100 -0.20 ▼ -0.99 20,400 20,400 20,100 82,980 1,667,898,000
24/06/2015 20,300 0.10 ▲ 0.50 20,200 20,400 20,200 93,250 1,892,975,000
23/06/2015 20,200 -0.20 ▼ -0.98 20,200 20,600 20,100 98,930 1,998,386,000
22/06/2015 20,400 0.00 ■■ 0.00 20,300 20,500 20,100 211,640 4,317,456,000
19/06/2015 20,400 -0.20 ▼ -0.97 20,700 20,800 20,400 178,120 3,633,648,000
18/06/2015 20,600 -0.10 ▼ -0.48 20,900 20,900 20,500 151,220 3,115,132,000
17/06/2015 20,700 1.00 ▲ 5.08 19,500 20,900 19,300 626,470 12,967,929,000
16/06/2015 19,700 0.20 ▲ 1.03 19,500 20,200 19,500 214,210 4,219,937,000
15/06/2015 19,500 -0.20 ▼ -1.02 19,700 19,700 19,400 72,500 1,413,750,000
12/06/2015 19,700 0.60 ▲ 3.14 19,100 19,900 18,900 301,010 5,929,897,000
11/06/2015 19,100 -0.10 ▼ -0.52 19,200 19,400 19,000 134,330 2,565,703,000
10/06/2015 19,200 0.00 ■■ 0.00 19,500 19,500 18,900 144,020 2,765,184,000
09/06/2015 19,200 -0.50 ▼ -2.54 19,700 19,700 19,200 193,850 3,721,920,000
08/06/2015 19,700 -0.10 ▼ -0.51 19,900 20,000 19,600 206,420 4,066,474,000
05/06/2015 19,800 0.10 ▲ 0.51 19,800 20,000 19,500 116,240 2,301,552,000
04/06/2015 19,700 0.00 ■■ 0.00 19,900 20,000 19,600 124,780 2,458,166,000
03/06/2015 19,700 0.40 ▲ 2.07 19,300 20,000 19,300 93,250 1,837,025,000
02/06/2015 19,300 -0.40 ▼ -2.03 19,600 19,800 19,300 182,570 3,523,601,000
01/06/2015 19,700 -0.30 ▼ -1.50 20,000 20,100 19,700 104,610 2,060,817,000
29/05/2015 20,000 -0.40 ▼ -1.96 20,100 20,500 20,000 91,610 1,832,200,000
28/05/2015 20,400 0.10 ▲ 0.49 20,100 20,900 20,000 336,990 6,874,596,000
27/05/2015 20,300 -0.10 ▼ -0.49 20,700 20,700 20,000 228,380 4,636,114,000
26/05/2015 20,400 -0.60 ▼ -2.86 21,000 21,000 20,400 236,720 4,829,088,000
25/05/2015 21,000 0.60 ▲ 2.94 20,300 21,300 19,800 322,650 6,775,650,000
22/05/2015 20,400 -0.30 ▼ -1.45 20,700 21,200 20,400 191,080 3,898,032,000
21/05/2015 20,700 0.00 ■■ 0.00 20,700 21,000 20,200 207,520 4,295,664,000
20/05/2015 20,700 -0.20 ▼ -0.96 21,300 21,900 20,700 353,650 7,320,555,000
19/05/2015 20,900 1.30 ▲ 6.63 19,600 20,900 19,600 334,270 6,986,243,000
18/05/2015 19,600 -0.90 ▼ -4.39 19,900 20,500 19,400 321,540 6,302,184,000
15/05/2015 20,500 -0.50 ▼ -2.38 21,100 21,800 20,000 233,920 4,795,360,000
14/05/2015 21,000 1.30 ▲ 6.60 20,200 21,000 20,000 491,870 10,329,270,000
13/05/2015 19,700 1.10 ▲ 5.91 18,800 19,900 18,600 278,650 5,489,405,000
12/05/2015 18,600 0.00 ■■ 0.00 18,500 18,800 18,200 248,280 4,618,008,000
11/05/2015 18,600 -0.40 ▼ -2.11 18,900 18,900 18,500 80,880 1,504,368,000
08/05/2015 19,000 0.20 ▲ 1.06 19,000 19,200 18,400 50,560 960,640,000
07/05/2015 18,800 1.10 ▲ 6.21 17,400 18,800 17,400 282,120 5,303,856,000
06/05/2015 17,700 -1.10 ▼ -5.85 18,400 18,900 17,700 214,990 3,805,323,000
05/05/2015 18,800 -0.40 ▼ -2.08 18,600 18,800 18,000 293,930 5,525,884,000
04/05/2015 19,200 -1.40 ▼ -6.80 20,600 20,600 19,200 345,180 6,627,456,000
27/04/2015 20,600 -0.90 ▼ -4.19 21,400 21,500 20,600 285,110 5,873,266,000
24/04/2015 21,500 -0.30 ▼ -1.38 21,400 21,800 21,100 195,190 4,196,585,000
23/04/2015 21,800 0.00 ■■ 0.00 22,200 22,200 21,300 147,970 3,225,746,000
22/04/2015 21,800 -0.20 ▼ -0.91 22,300 22,400 21,600 79,950 1,742,910,000
21/04/2015 22,000 0.60 ▲ 2.80 21,400 22,500 21,300 261,440 5,751,680,000
20/04/2015 21,400 -0.50 ▼ -2.28 21,900 21,900 21,200 148,450 3,176,830,000
17/04/2015 21,900 0.30 ▲ 1.39 21,600 22,000 21,400 167,900 3,677,010,000
16/04/2015 21,600 0.40 ▲ 1.89 21,800 21,900 21,200 192,760 4,163,616,000
15/04/2015 21,200 0.10 ▲ 0.47 21,100 21,900 20,500 585,020 12,402,424,000
14/04/2015 21,100 -1.20 ▼ -5.38 22,300 22,700 20,900 571,300 12,054,430,000
13/04/2015 22,300 0.30 ▲ 1.36 22,000 22,700 22,000 180,270 4,020,021,000
10/04/2015 22,000 -0.80 ▼ -3.51 22,800 22,900 22,000 292,920 6,444,240,000
09/04/2015 22,800 0.80 ▲ 3.64 22,100 23,300 21,800 312,650 7,128,420,000
08/04/2015 22,000 0.00 ■■ 0.00 22,000 22,100 21,600 238,950 5,256,900,000
07/04/2015 22,000 0.00 ■■ 0.00 22,000 22,300 21,800 236,710 5,207,620,000
06/04/2015 22,000 0.80 ▲ 3.77 22,300 22,400 21,800 218,730 4,812,060,000
03/04/2015 21,200 1.30 ▲ 6.53 19,900 21,200 19,900 373,920 7,927,104,000
02/04/2015 19,900 0.10 ▲ 0.51 19,900 19,900 19,600 80,720 1,606,328,000
01/04/2015 19,800 0.40 ▲ 2.06 19,700 20,100 19,400 411,880 8,155,224,000
31/03/2015 19,400 0.10 ▲ 0.52 19,600 19,600 19,300 149,310 2,896,614,000
30/03/2015 19,300 0.00 ■■ 0.00 19,500 19,500 19,200 210,540 4,063,422,000
27/03/2015 19,300 -0.10 ▼ -0.52 19,400 19,600 19,200 91,400 1,764,020,000
26/03/2015 19,400 0.20 ▲ 1.04 19,200 19,700 19,200 72,110 1,398,934,000
25/03/2015 19,200 0.10 ▲ 0.52 19,400 19,800 19,200 73,100 1,403,520,000
24/03/2015 19,100 -0.50 ▼ -2.55 19,200 19,600 18,900 74,540 1,423,714,000
23/03/2015 19,600 -0.30 ▼ -1.51 19,700 19,900 19,000 80,940 1,586,424,000
20/03/2015 19,900 -0.10 ▼ -0.50 20,000 20,100 19,600 112,490 2,238,551,000
19/03/2015 20,000 0.10 ▲ 0.50 19,900 20,300 19,900 59,020 1,180,400,000
18/03/2015 19,900 0.20 ▲ 1.02 19,800 20,300 19,700 421,640 8,390,636,000
17/03/2015 19,700 0.60 ▲ 3.14 19,400 19,800 19,400 254,200 5,007,740,000
16/03/2015 19,100 0.30 ▲ 1.60 18,800 19,600 18,600 221,350 4,227,785,000
13/03/2015 18,800 -0.70 ▼ -3.59 19,500 19,500 18,800 262,620 4,937,256,000
12/03/2015 19,500 -0.30 ▼ -1.52 19,700 19,700 19,500 212,770 4,149,015,000
11/03/2015 19,800 -0.10 ▼ -0.50 19,800 20,200 19,600 196,760 3,895,848,000
10/03/2015 19,900 0.40 ▲ 2.05 19,400 20,400 19,400 335,480 6,676,052,000
09/03/2015 19,500 -0.20 ▼ -1.02 19,700 19,700 19,400 286,510 5,586,945,000
06/03/2015 19,700 0.60 ▲ 3.14 19,200 19,800 19,100 339,270 6,683,619,000
05/03/2015 19,100 0.20 ▲ 1.06 19,000 19,500 19,000 428,510 8,184,541,000
04/03/2015 18,900 0.60 ▲ 3.28 18,400 18,900 18,400 364,570 6,890,373,000
03/03/2015 18,300 0.60 ▲ 3.39 18,000 18,700 18,000 411,580 7,531,914,000
02/03/2015 17,700 1.00 ▲ 5.99 16,600 17,800 16,600 383,130 6,781,401,000
27/02/2015 16,700 -0.10 ▼ -0.60 16,800 16,900 16,700 68,060 1,136,602,000
26/02/2015 16,800 0.10 ▲ 0.60 16,600 16,800 16,500 28,290 475,272,000
25/02/2015 16,700 0.00 ■■ 0.00 16,500 16,700 16,500 12,370 206,579,000
24/02/2015 16,700 0.20 ▲ 1.21 16,500 16,700 16,300 3,550 59,285,000
13/02/2015 16,500 0.00 ■■ 0.00 16,600 16,700 16,500 24,540 404,910,000
12/02/2015 16,500 0.20 ▲ 1.23 16,600 16,600 16,400 19,930 328,845,000
11/02/2015 16,300 0.10 ▲ 0.62 16,300 16,600 16,200 11,400 185,820,000
10/02/2015 16,200 0.00 ■■ 0.00 16,300 16,300 16,200 19,720 319,464,000
09/02/2015 16,200 -0.20 ▼ -1.22 16,400 16,400 16,200 37,340 604,908,000
06/02/2015 16,400 0.00 ■■ 0.00 16,200 16,600 16,200 69,420 1,138,488,000
05/02/2015 16,400 -0.10 ▼ -0.61 16,400 16,400 16,400 1,100 18,040,000
04/02/2015 16,500 0.50 ▲ 3.12 16,100 16,500 16,100 44,000 726,000,000
03/02/2015 16,000 -0.30 ▼ -1.84 16,500 16,500 15,800 160,630 2,570,080,000
02/02/2015 16,300 -0.20 ▼ -1.21 16,600 16,600 16,300 31,030 505,789,000
30/01/2015 16,500 -0.30 ▼ -1.79 16,800 16,800 16,400 86,350 1,424,775,000
29/01/2015 16,800 0.00 ■■ 0.00 16,900 16,900 16,700 50,900 855,120,000
28/01/2015 16,800 0.10 ▲ 0.60 16,700 16,900 16,600 89,530 1,504,104,000
27/01/2015 16,700 -0.10 ▼ -0.60 16,900 17,000 16,500 130,570 2,180,519,000
26/01/2015 16,800 0.20 ▲ 1.20 16,600 16,900 16,600 55,290 928,872,000
23/01/2015 16,600 0.10 ▲ 0.61 16,700 16,700 16,500 62,020 1,029,532,000
22/01/2015 16,500 -0.20 ▼ -1.20 16,600 16,700 16,500 52,050 858,825,000
21/01/2015 16,700 0.10 ▲ 0.60 16,500 16,700 16,500 43,440 725,448,000
20/01/2015 16,600 0.30 ▲ 1.84 16,400 16,900 16,400 155,740 2,585,284,000
19/01/2015 16,300 0.20 ▲ 1.24 16,300 16,900 16,300 377,320 6,150,316,000
16/01/2015 16,100 0.00 ■■ 0.00 16,100 16,200 16,100 26,830 431,963,000
15/01/2015 16,100 -0.10 ▼ -0.62 16,100 16,300 16,000 77,420 1,246,462,000
14/01/2015 16,200 0.10 ▲ 0.62 16,200 16,200 15,800 45,750 741,150,000
13/01/2015 16,100 0.10 ▲ 0.63 16,200 16,200 16,000 70,410 1,133,601,000
12/01/2015 16,000 -0.10 ▼ -0.62 16,200 16,500 16,000 78,380 1,254,080,000
09/01/2015 16,100 0.30 ▲ 1.90 15,900 16,200 15,900 74,570 1,200,577,000
08/01/2015 15,800 0.10 ▲ 0.64 15,900 16,000 15,700 29,430 464,994,000
07/01/2015 15,700 -0.30 ▼ -1.88 16,000 16,000 15,700 32,310 507,267,000
06/01/2015 16,000 0.00 ■■ 0.00 15,700 16,300 15,500 71,980 1,151,680,000
05/01/2015 16,000 0.00 ■■ 0.00 16,000 16,000 15,800 13,850 221,600,000
31/12/2014 16,000 0.60 ▲ 3.90 15,400 16,000 15,400 66,160 1,058,560,000
30/12/2014 15,400 0.30 ▲ 1.99 15,100 15,500 14,800 33,150 510,510,000
29/12/2014 15,100 -0.30 ▼ -1.95 15,400 15,400 14,900 81,570 1,231,707,000
26/12/2014 15,400 -0.20 ▼ -1.28 15,400 15,500 15,300 53,560 824,824,000
25/12/2014 15,600 0.00 ■■ 0.00 15,700 15,700 15,400 62,550 975,780,000
24/12/2014 15,600 -0.10 ▼ -0.64 15,900 15,900 15,600 69,810 1,089,036,000
23/12/2014 15,700 0.00 ■■ 0.00 15,600 15,900 15,500 41,600 653,120,000
22/12/2014 15,700 0.30 ▲ 1.95 15,500 16,000 15,500 20,540 322,478,000
19/12/2014 15,400 -0.30 ▼ -1.91 15,800 15,900 15,400 113,190 1,743,126,000
18/12/2014 15,700 0.20 ▲ 1.29 15,700 16,100 15,700 92,940 1,459,158,000
17/12/2014 15,500 -1.10 ▼ -6.63 16,600 16,600 15,500 399,810 6,197,055,000
16/12/2014 16,600 -0.10 ▼ -0.60 16,700 16,800 16,300 91,340 1,516,244,000
15/12/2014 16,700 -0.40 ▼ -2.34 17,100 17,100 16,700 65,730 1,097,691,000
12/12/2014 17,100 0.40 ▲ 2.40 16,700 17,100 16,700 138,030 2,360,313,000
11/12/2014 16,700 -0.10 ▼ -0.60 16,500 16,900 16,500 97,270 1,624,409,000
10/12/2014 16,800 0.50 ▲ 3.07 16,600 16,900 16,200 111,740 1,877,232,000
09/12/2014 16,300 -0.80 ▼ -4.68 17,000 17,100 16,300 269,760 4,397,088,000
08/12/2014 17,100 -0.30 ▼ -1.72 17,400 17,400 17,100 79,250 1,355,175,000
05/12/2014 17,400 0.00 ■■ 0.00 17,600 17,600 17,200 105,480 1,835,352,000
04/12/2014 17,400 0.30 ▲ 1.75 17,200 18,000 17,200 425,260 7,399,524,000
03/12/2014 17,100 -0.10 ▼ -0.58 17,200 17,300 17,000 85,580 1,463,418,000
02/12/2014 17,200 0.00 ■■ 0.00 17,200 17,300 17,200 73,770 1,268,844,000
01/12/2014 17,200 0.20 ▲ 1.18 17,000 17,400 17,000 72,740 1,251,128,000
28/11/2014 17,000 0.00 ■■ 0.00 17,000 17,400 16,900 130,170 2,212,890,000
27/11/2014 17,000 0.00 ■■ 0.00 17,000 17,000 16,700 63,940 1,086,980,000
26/11/2014 17,000 -0.40 ▼ -2.30 17,000 17,300 16,600 130,370 2,216,290,000
25/11/2014 17,400 0.80 ▲ 4.82 16,700 17,500 16,600 96,870 1,685,538,000
24/11/2014 16,600 -0.30 ▼ -1.78 16,800 16,800 16,600 146,690 2,435,054,000
21/11/2014 16,900 -0.30 ▼ -1.74 17,000 17,300 16,800 215,190 3,636,711,000
20/11/2014 17,200 0.30 ▲ 1.78 16,900 17,500 16,900 172,370 2,964,764,000
19/11/2014 16,900 -0.40 ▼ -2.31 17,300 17,400 16,900 198,090 3,347,721,000
18/11/2014 17,300 0.30 ▲ 1.76 17,100 17,700 17,000 410,530 7,102,169,000
17/11/2014 17,000 0.50 ▲ 3.03 16,800 17,200 16,800 278,410 4,732,970,000
14/11/2014 16,500 0.90 ▲ 5.77 15,700 16,600 15,600 460,360 7,595,940,000
13/11/2014 15,600 0.00 ■■ 0.00 15,700 15,800 15,500 102,730 1,602,588,000
12/11/2014 15,600 0.00 ■■ 0.00 15,700 15,700 15,500 61,500 959,400,000
11/11/2014 15,600 0.10 ▲ 0.65 15,500 15,600 15,500 105,030 1,638,468,000
10/11/2014 15,500 0.10 ▲ 0.65 15,500 15,700 15,400 47,370 734,235,000
07/11/2014 15,400 -0.10 ▼ -0.65 15,400 15,600 15,300 44,080 678,832,000
06/11/2014 15,500 -0.10 ▼ -0.64 15,300 15,600 15,200 71,240 1,104,220,000
05/11/2014 15,600 -0.10 ▼ -0.64 15,400 15,600 15,200 73,270 1,143,012,000
04/11/2014 15,700 0.00 ■■ 0.00 15,500 15,700 15,400 43,410 681,537,000
03/11/2014 15,700 0.40 ▲ 2.61 15,300 15,700 15,200 152,700 2,397,390,000
31/10/2014 15,300 0.10 ▲ 0.66 15,400 15,400 15,100 109,240 1,671,372,000
30/10/2014 15,200 0.00 ■■ 0.00 15,200 15,300 15,200 111,290 1,691,608,000
29/10/2014 15,200 0.10 ▲ 0.66 15,300 15,300 15,000 78,040 1,186,208,000
28/10/2014 15,100 0.00 ■■ 0.00 15,400 15,400 14,900 116,780 1,763,378,000
27/10/2014 15,100 -0.80 ▼ -5.03 15,600 15,600 15,100 115,860 1,749,486,000
24/10/2014 15,900 0.10 ▲ 0.63 15,800 15,900 15,700 166,540 2,647,986,000
23/10/2014 15,800 0.20 ▲ 1.28 16,000 16,100 15,600 234,530 3,705,574,000
22/10/2014 16,800 0.10 ▲ 0.60 17,000 17,000 16,600 249,630 4,193,784,000
21/10/2014 16,700 0.10 ▲ 0.60 16,600 17,100 16,500 172,280 2,877,076,000
20/10/2014 16,600 0.20 ▲ 1.22 16,700 16,800 16,300 192,850 3,201,310,000
17/10/2014 16,400 -0.10 ▼ -0.61 16,700 16,800 16,300 335,580 5,503,512,000
16/10/2014 16,500 -0.50 ▼ -2.94 16,800 17,100 16,200 372,310 6,143,115,000
15/10/2014 17,000 -0.30 ▼ -1.73 17,300 17,400 16,900 325,320 5,530,440,000
14/10/2014 17,300 -0.90 ▼ -4.95 18,200 18,200 17,200 233,030 4,031,419,000
13/10/2014 18,200 0.70 ▲ 4.00 17,600 18,400 17,600 260,940 4,749,108,000
10/10/2014 17,500 0.10 ▲ 0.57 17,800 18,000 17,400 348,800 6,104,000,000
09/10/2014 17,400 0.20 ▲ 1.16 17,300 17,900 17,300 209,420 3,643,908,000
08/10/2014 17,200 -0.10 ▼ -0.58 17,300 17,600 17,000 160,980 2,768,856,000
07/10/2014 17,300 -0.40 ▼ -2.26 17,500 17,900 17,300 96,510 1,669,623,000
06/10/2014 17,700 -0.10 ▼ -0.56 17,800 17,800 17,300 107,090 1,895,493,000
03/10/2014 17,800 1.10 ▲ 6.59 16,800 17,800 16,800 904,570 16,101,346,000
02/10/2014 16,700 0.10 ▲ 0.60 16,600 16,700 16,500 60,020 1,002,334,000
01/10/2014 16,600 0.10 ▲ 0.61 16,500 16,600 16,400 94,440 1,567,704,000
30/09/2014 16,500 0.00 ■■ 0.00 16,300 16,500 16,200 73,100 1,206,150,000
29/09/2014 16,500 0.00 ■■ 0.00 16,300 16,500 16,300 52,330 863,445,000
26/09/2014 16,500 0.20 ▲ 1.23 16,300 16,600 16,300 59,530 982,245,000
25/09/2014 16,300 0.00 ■■ 0.00 16,200 16,300 16,000 147,370 2,402,131,000
24/09/2014 16,300 0.00 ■■ 0.00 16,300 16,400 16,200 75,210 1,225,923,000
23/09/2014 16,300 -0.10 ▼ -0.61 16,200 16,500 16,200 49,620 808,806,000
22/09/2014 16,400 0.00 ■■ 0.00 16,400 16,400 16,200 64,610 1,059,604,000
19/09/2014 16,400 0.50 ▲ 3.14 15,900 16,400 15,900 78,110 1,281,004,000
18/09/2014 15,900 -0.50 ▼ -3.05 16,500 16,500 15,900 118,720 1,887,648,000
17/09/2014 16,400 -0.20 ▼ -1.20 16,400 16,700 16,400 126,340 2,071,976,000
16/09/2014 16,600 -0.10 ▼ -0.60 16,500 16,700 16,200 78,840 1,308,744,000
15/09/2014 16,700 0.00 ■■ 0.00 16,700 17,000 16,700 214,100 3,575,470,000
12/09/2014 16,700 0.00 ■■ 0.00 16,900 16,900 16,700 110,280 1,841,676,000
11/09/2014 16,700 0.00 ■■ 0.00 16,500 17,000 16,500 129,290 2,159,143,000
10/09/2014 16,700 0.10 ▲ 0.60 16,300 16,700 16,100 114,670 1,914,989,000
09/09/2014 16,600 -0.70 ▼ -4.05 17,300 17,300 16,400 210,150 3,488,490,000
08/09/2014 17,300 0.80 ▲ 4.85 16,500 17,600 16,500 422,530 7,309,769,000
05/09/2014 16,500 0.00 ■■ 0.00 16,500 16,800 16,400 200,640 3,310,560,000
04/09/2014 16,500 0.10 ▲ 0.61 16,300 16,500 16,200 158,070 2,608,155,000
03/09/2014 16,400 0.10 ▲ 0.61 16,500 16,500 16,300 144,970 2,377,508,000
29/08/2014 16,300 0.00 ■■ 0.00 16,100 16,500 16,100 147,080 2,397,404,000
28/08/2014 16,300 0.30 ▲ 1.88 16,000 16,300 16,000 94,180 1,535,134,000
27/08/2014 16,000 -0.40 ▼ -2.44 16,500 16,500 16,000 107,660 1,722,560,000
26/08/2014 16,400 0.60 ▲ 3.80 15,800 16,400 15,800 293,030 4,805,692,000
25/08/2014 15,800 0.00 ■■ 0.00 16,100 16,100 15,800 109,420 1,728,836,000
22/08/2014 15,800 -0.40 ▼ -2.47 16,200 16,200 15,800 67,250 1,062,550,000
21/08/2014 16,200 0.00 ■■ 0.00 16,200 16,300 16,000 137,670 2,230,254,000
20/08/2014 16,200 -0.10 ▼ -0.61 16,300 16,300 16,100 74,240 1,202,688,000
19/08/2014 16,300 0.10 ▲ 0.62 16,500 16,500 16,000 125,740 2,049,562,000
18/08/2014 16,200 0.40 ▲ 2.53 15,900 16,500 15,900 260,460 4,219,452,000
15/08/2014 15,800 0.20 ▲ 1.28 15,700 16,000 15,500 153,010 2,417,558,000
14/08/2014 15,600 0.30 ▲ 1.96 15,300 15,900 15,300 182,990 2,854,644,000
13/08/2014 15,300 0.00 ■■ 0.00 15,200 15,400 15,200 72,250 1,105,425,000
12/08/2014 15,300 0.00 ■■ 0.00 15,300 15,400 15,200 27,930 427,329,000
11/08/2014 15,300 0.00 ■■ 0.00 15,300 15,400 15,300 45,140 690,642,000
08/08/2014 15,300 0.00 ■■ 0.00 15,300 15,300 15,100 36,320 555,696,000
07/08/2014 15,300 0.00 ■■ 0.00 15,300 15,400 15,100 54,070 827,271,000
06/08/2014 15,300 0.00 ■■ 0.00 15,300 15,500 15,300 37,490 573,597,000
05/08/2014 15,300 0.20 ▲ 1.32 15,100 15,300 15,100 35,440 542,232,000
04/08/2014 15,100 0.10 ▲ 0.67 15,000 15,200 15,000 53,040 800,904,000
01/08/2014 15,000 -0.20 ▼ -1.32 15,000 15,200 14,900 30,510 457,650,000
31/07/2014 15,200 0.10 ▲ 0.66 15,200 15,300 15,100 27,860 423,472,000
30/07/2014 15,100 0.00 ■■ 0.00 15,300 15,400 15,000 26,000 392,600,000
29/07/2014 15,100 0.10 ▲ 0.67 15,100 15,100 14,900 23,730 358,323,000
28/07/2014 15,000 -0.80 ▼ -5.06 15,400 15,800 15,000 106,160 1,592,400,000
25/07/2014 15,800 -0.10 ▼ -0.63 15,900 16,000 15,800 70,620 1,115,796,000
24/07/2014 15,900 0.00 ■■ 0.00 15,900 16,000 15,800 47,340 752,706,000
23/07/2014 15,900 -0.10 ▼ -0.62 16,000 16,000 15,800 96,800 1,539,120,000
22/07/2014 16,000 0.00 ■■ 0.00 15,800 16,200 15,800 136,160 2,178,560,000
21/07/2014 16,000 -0.20 ▼ -1.23 16,200 16,300 15,900 115,030 1,840,480,000
18/07/2014 16,200 -0.10 ▼ -0.61 16,300 16,500 16,000 306,370 4,963,194,000
17/07/2014 16,300 0.40 ▲ 2.52 16,000 16,500 15,900 246,420 4,016,646,000
16/07/2014 15,900 0.20 ▲ 1.27 15,800 16,200 15,700 174,550 2,775,345,000
15/07/2014 15,700 0.10 ▲ 0.64 15,600 15,700 15,500 116,350 1,826,695,000
14/07/2014 15,600 0.20 ▲ 1.30 15,300 15,600 15,300 40,450 631,020,000
11/07/2014 15,400 -0.10 ▼ -0.65 15,400 15,500 15,400 59,120 910,448,000
10/07/2014 15,500 -0.10 ▼ -0.64 15,500 15,700 15,300 63,120 978,360,000
09/07/2014 15,600 0.00 ■■ 0.00 15,700 15,700 15,500 42,940 669,864,000
08/07/2014 15,600 -0.20 ▼ -1.27 15,600 15,800 15,400 72,900 1,137,240,000
07/07/2014 15,800 0.00 ■■ 0.00 15,900 15,900 15,800 70,220 1,109,476,000
04/07/2014 15,800 0.00 ■■ 0.00 15,900 15,900 15,600 64,310 1,016,098,000
03/07/2014 15,800 0.30 ▲ 1.94 15,600 15,900 15,500 92,300 1,458,340,000
02/07/2014 15,500 0.20 ▲ 1.31 15,400 15,600 15,400 85,720 1,328,660,000
01/07/2014 15,300 0.00 ■■ 0.00 15,100 15,400 15,100 61,790 945,387,000
30/06/2014 15,300 -0.10 ▼ -0.65 15,300 15,400 15,300 40,770 623,781,000
27/06/2014 15,400 -0.10 ▼ -0.65 15,400 15,400 15,300 66,220 1,019,788,000
26/06/2014 15,500 0.00 ■■ 0.00 15,500 15,600 15,100 76,110 1,179,705,000
25/06/2014 15,500 0.10 ▲ 0.65 15,100 15,500 15,100 24,890 385,795,000
24/06/2014 15,400 0.30 ▲ 1.99 15,000 15,400 15,000 188,240 2,898,896,000
23/06/2014 15,100 -0.10 ▼ -0.66 15,100 15,300 15,100 89,390 1,349,789,000
20/06/2014 15,200 -0.50 ▼ -3.18 15,800 15,900 15,200 109,870 1,670,024,000
19/06/2014 15,700 0.80 ▲ 5.37 14,800 15,700 14,400 214,230 3,363,411,000
18/06/2014 14,900 0.20 ▲ 1.36 14,700 15,200 14,700 243,000 3,620,700,000
17/06/2014 14,700 0.00 ■■ 0.00 14,700 14,700 14,600 19,610 288,267,000
16/06/2014 14,700 0.00 ■■ 0.00 14,700 14,800 14,600 11,610 170,667,000
13/06/2014 14,700 0.00 ■■ 0.00 14,700 14,700 14,500 66,950 984,165,000
12/06/2014 14,700 0.20 ▲ 1.38 14,400 14,700 14,400 14,710 216,237,000
11/06/2014 14,500 0.00 ■■ 0.00 14,300 14,600 14,300 16,470 238,815,000
10/06/2014 14,500 0.10 ▲ 0.69 14,400 14,500 14,400 14,340 207,930,000
09/06/2014 14,400 0.00 ■■ 0.00 14,100 14,700 14,100 92,130 1,326,672,000
06/06/2014 14,400 0.30 ▲ 2.13 14,200 14,400 14,100 16,570 238,608,000
05/06/2014 14,100 0.00 ■■ 0.00 14,000 14,100 14,000 18,910 266,631,000
04/06/2014 14,100 -0.20 ▼ -1.40 14,300 14,300 13,800 73,810 1,040,721,000
03/06/2014 14,300 0.00 ■■ 0.00 14,100 14,300 14,000 64,560 923,208,000
02/06/2014 14,300 -0.10 ▼ -0.69 14,200 14,400 14,100 33,400 477,620,000
30/05/2014 14,400 0.10 ▲ 0.70 14,200 14,400 14,200 47,800 688,320,000
29/05/2014 14,300 -0.10 ▼ -0.69 14,100 14,500 14,100 143,480 2,051,764,000
28/05/2014 14,400 0.00 ■■ 0.00 14,500 14,600 14,100 61,780 889,632,000
27/05/2014 14,400 0.50 ▲ 3.60 13,900 14,400 13,900 81,990 1,180,656,000
26/05/2014 13,900 -0.20 ▼ -1.42 13,800 14,100 13,500 36,290 504,431,000
23/05/2014 14,100 0.20 ▲ 1.44 13,600 14,400 13,600 73,490 1,036,209,000
22/05/2014 13,900 -0.50 ▼ -3.47 14,500 14,700 13,900 77,020 1,070,578,000
21/05/2014 14,400 0.40 ▲ 2.86 14,000 14,600 14,000 105,970 1,525,968,000
20/05/2014 14,000 0.50 ▲ 3.70 14,000 14,200 13,600 90,050 1,260,700,000
19/05/2014 13,500 -0.30 ▼ -2.17 13,800 14,000 13,500 68,130 919,755,000
16/05/2014 13,800 0.40 ▲ 2.99 13,800 13,900 13,400 42,420 585,396,000
15/05/2014 13,400 -0.10 ▼ -0.74 13,700 14,000 12,900 295,070 3,953,938,000
14/05/2014 13,500 0.70 ▲ 5.47 12,800 13,500 12,600 154,190 2,081,565,000
13/05/2014 12,800 0.00 ■■ 0.00 12,800 13,000 12,300 137,940 1,765,632,000
12/05/2014 12,800 -0.90 ▼ -6.57 13,300 13,300 12,800 283,210 3,625,088,000
09/05/2014 13,700 0.40 ▲ 3.01 12,800 13,700 12,800 71,190 975,303,000
08/05/2014 13,300 -1.00 ▼ -6.99 14,000 14,000 13,300 590,620 7,855,246,000
07/05/2014 14,300 -0.20 ▼ -1.38 14,700 14,700 14,300 45,960 657,228,000
06/05/2014 14,500 -0.20 ▼ -1.36 14,600 14,700 14,000 230,850 3,347,325,000
05/05/2014 14,700 -0.50 ▼ -3.29 15,400 15,400 14,500 95,190 1,399,293,000
29/04/2014 15,200 -0.20 ▼ -1.30 15,400 15,400 15,000 92,260 1,402,352,000
28/04/2014 15,400 0.00 ■■ 0.00 15,400 15,700 15,300 46,330 713,482,000
25/04/2014 15,400 0.00 ■■ 0.00 15,600 15,600 15,300 33,220 511,588,000
24/04/2014 15,400 0.00 ■■ 0.00 15,400 15,700 14,900 75,730 1,166,242,000
23/04/2014 15,400 -0.10 ▼ -0.65 15,500 15,800 15,200 72,350 1,114,190,000
22/04/2014 15,500 1.00 ▲ 6.90 14,700 15,500 14,300 166,130 2,575,015,000
21/04/2014 14,500 -0.60 ▼ -3.97 15,000 15,100 14,300 128,630 1,865,135,000
18/04/2014 15,100 -0.70 ▼ -4.43 15,800 15,800 15,100 127,560 1,926,156,000
17/04/2014 15,800 0.30 ▲ 1.94 15,700 15,800 15,600 227,520 3,594,816,000
16/04/2014 15,500 -0.90 ▼ -5.49 16,200 16,200 15,300 298,490 4,626,595,000
15/04/2014 16,400 -0.40 ▼ -2.38 16,800 16,900 16,400 67,840 1,112,576,000
14/04/2014 16,800 -0.20 ▼ -1.18 17,100 17,400 16,800 108,960 1,830,528,000
11/04/2014 17,000 -0.40 ▼ -2.30 17,100 17,400 17,000 154,760 2,630,920,000
10/04/2014 17,400 -0.40 ▼ -2.25 17,700 17,700 17,400 84,270 1,466,298,000
08/04/2014 17,800 0.10 ▲ 0.56 17,800 17,800 17,500 97,470 1,734,966,000
07/04/2014 17,700 0.00 ■■ 0.00 17,500 17,800 17,400 78,310 1,386,087,000
04/04/2014 17,700 0.40 ▲ 2.31 17,300 17,800 17,100 214,710 3,800,367,000
03/04/2014 17,300 0.50 ▲ 2.98 17,000 17,300 16,800 253,740 4,389,702,000
02/04/2014 16,800 -0.40 ▼ -2.33 17,400 17,400 16,200 138,850 2,332,680,000
01/04/2014 17,200 -0.80 ▼ -4.44 17,700 17,900 17,100 306,800 5,276,960,000
31/03/2014 18,000 -0.70 ▼ -3.74 18,800 18,800 17,900 317,330 5,711,940,000
28/03/2014 18,700 0.20 ▲ 1.08 18,700 19,100 18,600 138,980 2,598,926,000
27/03/2014 18,500 -0.20 ▼ -1.07 18,200 18,700 18,100 232,860 4,307,910,000
26/03/2014 18,700 -0.50 ▼ -2.60 19,400 19,700 18,400 774,150 14,476,605,000
25/03/2014 19,200 -0.80 ▼ -4.00 19,700 20,100 19,200 550,500 10,569,600,000
24/03/2014 20,000 0.60 ▲ 3.09 19,400 20,300 19,200 596,990 11,939,800,000
21/03/2014 19,400 0.30 ▲ 1.57 19,200 19,700 19,000 427,550 8,294,470,000
20/03/2014 19,100 0.60 ▲ 3.24 18,500 19,400 18,400 316,920 6,053,172,000
19/03/2014 18,500 0.10 ▲ 0.54 18,300 18,700 17,600 256,310 4,741,735,000
18/03/2014 18,400 0.10 ▲ 0.55 18,400 18,600 18,200 228,350 4,201,640,000
17/03/2014 18,300 0.20 ▲ 1.10 19,000 19,000 18,200 164,710 3,014,193,000
14/03/2014 18,100 0.20 ▲ 1.12 18,000 18,500 17,900 294,530 5,330,993,000
13/03/2014 17,900 -0.30 ▼ -1.65 18,200 18,400 17,600 205,490 3,678,271,000
12/03/2014 18,200 -0.30 ▼ -1.62 18,400 18,600 18,000 183,140 3,333,148,000
11/03/2014 18,500 -0.40 ▼ -2.12 18,800 18,900 18,500 118,060 2,184,110,000
10/03/2014 18,900 0.20 ▲ 1.07 18,700 19,100 18,600 253,490 4,790,961,000
07/03/2014 18,700 -0.10 ▼ -0.53 18,500 19,000 18,500 228,850 4,279,495,000
06/03/2014 18,800 0.40 ▲ 2.17 18,400 18,800 17,700 163,360 3,071,168,000
05/03/2014 18,400 0.80 ▲ 4.55 18,100 18,400 17,600 368,240 6,775,616,000
04/03/2014 17,600 -0.60 ▼ -3.30 18,000 18,100 17,400 444,710 7,826,896,000
03/03/2014 18,200 -1.30 ▼ -6.67 19,100 19,400 18,200 257,580 4,687,956,000
28/02/2014 19,500 0.10 ▲ 0.52 19,200 19,600 18,700 183,580 3,579,810,000
27/02/2014 19,400 0.80 ▲ 4.30 19,600 19,900 19,400 848,870 16,468,078,000
26/02/2014 18,600 1.20 ▲ 6.90 17,300 18,600 17,300 496,910 9,242,526,000
25/02/2014 17,400 0.10 ▲ 0.58 17,400 17,600 17,300 87,370 1,520,238,000
24/02/2014 17,300 0.20 ▲ 1.17 17,200 17,600 17,200 156,900 2,714,370,000
21/02/2014 17,100 0.00 ■■ 0.00 17,000 17,100 16,600 99,030 1,693,413,000
20/02/2014 17,100 -0.90 ▼ -5.00 17,900 18,000 16,800 241,270 4,125,717,000
19/02/2014 18,000 -0.30 ▼ -1.64 18,300 18,300 17,900 88,970 1,601,460,000
18/02/2014 18,300 0.10 ▲ 0.55 17,800 18,300 17,800 120,200 2,199,660,000
17/02/2014 18,200 0.90 ▲ 5.20 17,300 18,500 17,000 435,230 7,921,186,000
14/02/2014 17,300 -0.10 ▼ -0.57 17,400 17,400 16,800 283,670 4,907,491,000
13/02/2014 17,400 -0.20 ▼ -1.14 17,500 17,500 16,800 203,410 3,539,334,000
12/02/2014 17,600 0.70 ▲ 4.14 17,100 17,800 17,000 256,490 4,514,224,000
11/02/2014 16,900 1.10 ▲ 6.96 16,900 16,900 16,400 800,600 13,530,140,000
10/02/2014 15,800 0.00 ■■ 0.00 15,600 15,900 15,600 117,940 1,863,452,000
07/02/2014 15,800 -0.20 ▼ -1.25 16,200 16,200 15,700 146,290 2,311,382,000
06/02/2014 16,000 -0.20 ▼ -1.23 16,200 16,400 16,000 133,640 2,138,240,000
27/01/2014 16,200 0.10 ▲ 0.62 16,200 16,200 16,000 96,930 1,570,266,000
24/01/2014 16,100 0.00 ■■ 0.00 16,300 16,300 16,000 83,140 1,338,554,000
23/01/2014 16,100 0.40 ▲ 2.55 15,800 16,600 15,700 165,330 2,661,813,000
22/01/2014 15,700 0.00 ■■ 0.00 15,800 15,900 15,600 153,900 2,416,230,000
21/01/2014 15,700 -0.20 ▼ -1.26 15,900 16,000 15,600 75,370 1,183,309,000
20/01/2014 15,900 0.30 ▲ 1.92 15,800 15,900 15,600 175,720 2,793,948,000
17/01/2014 15,600 0.10 ▲ 0.65 15,700 15,800 15,500 173,450 2,705,820,000
16/01/2014 15,500 0.20 ▲ 1.31 15,300 15,600 15,200 186,840 2,896,020,000
15/01/2014 15,300 0.00 ■■ 0.00 15,200 15,500 15,200 75,460 1,154,538,000
14/01/2014 15,300 0.00 ■■ 0.00 15,300 15,500 15,300 125,230 1,916,019,000
13/01/2014 15,300 -0.40 ▼ -2.55 15,600 15,600 15,200 105,770 1,618,281,000
10/01/2014 15,700 -0.20 ▼ -1.26 15,800 15,800 15,300 191,940 3,013,458,000
09/01/2014 15,900 0.10 ▲ 0.63 16,000 16,000 15,700 80,220 1,275,498,000
08/01/2014 15,800 0.50 ▲ 3.27 15,400 15,800 15,300 113,140 1,787,612,000
07/01/2014 15,300 0.10 ▲ 0.66 15,300 15,400 15,200 159,570 2,441,421,000
06/01/2014 15,200 0.00 ■■ 0.00 15,200 15,400 15,100 121,970 1,853,944,000
03/01/2014 15,200 0.00 ■■ 0.00 15,300 15,300 15,000 43,640 663,328,000
02/01/2014 15,200 0.20 ▲ 1.33 15,000 15,400 15,000 43,240 657,248,000
31/12/2013 15,000 0.00 ■■ 0.00 15,100 15,100 15,000 57,970 869,550,000
30/12/2013 15,000 -0.50 ▼ -3.23 15,500 15,500 14,900 112,260 1,683,900,000
27/12/2013 15,500 0.00 ■■ 0.00 15,500 15,600 15,400 46,730 724,315,000
26/12/2013 15,500 0.00 ■■ 0.00 15,500 15,600 15,400 75,700 1,173,350,000
25/12/2013 15,500 0.20 ▲ 1.31 15,300 15,500 15,300 101,510 1,573,405,000
24/12/2013 15,300 0.00 ■■ 0.00 15,400 15,400 15,200 178,800 2,735,640,000
23/12/2013 15,300 0.00 ■■ 0.00 15,200 15,400 15,200 115,870 1,772,811,000
20/12/2013 15,300 -0.10 ▼ -0.65 15,500 15,500 15,300 39,200 599,760,000
19/12/2013 15,400 0.20 ▲ 1.32 15,200 15,400 15,200 116,170 1,789,018,000
18/12/2013 15,200 0.10 ▲ 0.66 15,100 15,200 15,000 112,220 1,705,744,000
17/12/2013 15,100 0.10 ▲ 0.67 14,800 15,100 14,800 75,410 1,138,691,000
16/12/2013 15,000 -0.10 ▼ -0.66 14,800 15,000 14,800 88,150 1,322,250,000
13/12/2013 15,100 0.10 ▲ 0.67 14,700 15,100 14,700 30,680 463,268,000
12/12/2013 15,000 0.10 ▲ 0.67 14,800 15,000 14,700 94,680 1,420,200,000
11/12/2013 14,900 -0.70 ▼ -4.49 15,600 15,600 14,900 303,960 4,529,004,000
10/12/2013 15,600 0.10 ▲ 0.65 15,500 15,700 15,300 93,040 1,451,424,000
09/12/2013 15,500 -0.40 ▼ -2.52 15,900 15,900 15,500 71,730 1,111,815,000
06/12/2013 15,900 0.10 ▲ 0.63 15,800 16,100 15,600 269,390 4,283,301,000
05/12/2013 15,800 0.30 ▲ 1.94 15,300 15,800 15,300 145,640 2,301,112,000
04/12/2013 15,500 0.20 ▲ 1.31 15,500 15,500 15,200 155,670 2,412,885,000
03/12/2013 15,300 0.30 ▲ 2.00 15,300 15,600 15,300 150,910 2,308,923,000
02/12/2013 15,000 -0.40 ▼ -2.60 15,000 15,200 14,800 97,410 1,461,150,000
29/11/2013 15,400 -0.60 ▼ -3.75 15,700 15,700 15,200 216,330 3,331,482,000
28/11/2013 16,000 -0.30 ▼ -1.84 15,900 16,000 15,500 301,510 4,824,160,000
27/11/2013 16,300 -0.10 ▼ -0.61 16,500 16,600 15,700 626,720 10,215,536,000
26/11/2013 16,400 -0.10 ▼ -0.61 16,300 16,600 16,200 439,870 7,213,868,000
25/11/2013 16,500 0.40 ▲ 2.48 16,200 16,800 16,000 381,000 6,286,500,000
22/11/2013 16,100 0.70 ▲ 4.55 15,500 16,300 15,400 266,440 4,289,684,000
21/11/2013 15,400 -0.90 ▼ -5.52 16,100 16,400 15,400 302,690 4,661,426,000
20/11/2013 16,300 1.00 ▲ 6.54 15,300 16,300 15,200 303,510 4,947,213,000
19/11/2013 15,300 1.00 ▲ 6.99 14,400 15,300 14,400 446,040 6,824,412,000
18/11/2013 14,300 0.60 ▲ 4.38 14,000 14,400 13,900 565,860 8,091,798,000
15/11/2013 14,700 0.10 ▲ 0.68 14,600 14,700 14,600 138,930 2,042,271,000
14/11/2013 14,600 0.10 ▲ 0.69 14,600 14,700 14,500 150,910 2,203,286,000
13/11/2013 14,500 -0.20 ▼ -1.36 14,700 14,700 14,500 31,730 460,085,000
12/11/2013 14,700 0.20 ▲ 1.38 14,600 14,700 14,600 232,050 3,411,135,000
11/11/2013 14,500 0.00 ■■ 0.00 14,500 14,600 14,400 107,430 1,557,735,000
08/11/2013 14,500 0.10 ▲ 0.69 14,400 14,500 14,400 42,670 618,715,000
07/11/2013 14,400 -0.20 ▼ -1.37 14,700 14,800 14,400 141,210 2,033,424,000
06/11/2013 14,600 0.10 ▲ 0.69 14,500 14,700 14,500 30,540 445,884,000
05/11/2013 14,500 0.00 ■■ 0.00 14,600 14,700 14,500 27,330 396,285,000
04/11/2013 14,500 0.10 ▲ 0.69 14,600 14,700 14,500 200,950 2,913,775,000
01/11/2013 14,400 0.10 ▲ 0.70 14,300 14,400 14,100 21,660 311,904,000
31/10/2013 14,300 0.00 ■■ 0.00 14,300 14,400 14,200 6,790 97,097,000
30/10/2013 14,300 0.10 ▲ 0.70 14,400 14,400 14,200 77,630 1,110,109,000
29/10/2013 14,200 -0.10 ▼ -0.70 14,300 14,300 14,000 156,190 2,217,898,000
28/10/2013 14,300 -0.30 ▼ -2.05 14,700 14,700 14,300 114,110 1,631,773,000
25/10/2013 14,600 0.00 ■■ 0.00 14,600 14,700 14,500 102,310 1,493,726,000
24/10/2013 14,600 -0.20 ▼ -1.35 14,700 14,800 14,400 173,990 2,540,254,000
23/10/2013 14,800 0.10 ▲ 0.68 14,600 14,800 14,300 330,990 4,898,652,000
22/10/2013 14,700 -0.10 ▼ -0.68 14,800 14,900 14,600 158,740 2,333,478,000
21/10/2013 14,800 0.00 ■■ 0.00 15,000 15,300 14,700 285,940 4,231,912,000
18/10/2013 14,800 0.60 ▲ 4.23 14,200 15,100 14,100 565,550 8,370,140,000
17/10/2013 14,200 -0.10 ▼ -0.70 14,500 14,500 14,100 194,530 2,762,326,000
16/10/2013 14,300 0.00 ■■ 0.00 14,300 14,400 14,100 219,640 3,140,852,000
15/10/2013 14,300 0.40 ▲ 2.88 14,100 14,400 14,000 289,620 4,141,566,000
14/10/2013 13,900 -0.10 ▼ -0.71 13,700 14,100 13,700 56,800 789,520,000
11/10/2013 14,000 0.00 ■■ 0.00 14,300 14,300 13,800 57,430 804,020,000
10/10/2013 14,000 0.20 ▲ 1.45 13,700 14,500 13,700 236,380 3,309,320,000
09/10/2013 13,800 0.10 ▲ 0.73 13,600 13,800 13,500 81,890 1,130,082,000
08/10/2013 13,700 -0.30 ▼ -2.14 13,800 13,900 13,700 60,170 824,329,000
07/10/2013 14,000 0.00 ■■ 0.00 14,000 14,200 13,800 119,060 1,666,840,000
04/10/2013 14,000 -0.10 ▼ -0.71 13,700 14,100 13,700 44,930 629,020,000
03/10/2013 14,100 0.00 ■■ 0.00 13,800 14,100 13,800 74,750 1,053,975,000
02/10/2013 14,100 0.00 ■■ 0.00 14,200 14,200 13,800 141,770 1,998,957,000
01/10/2013 14,100 -0.50 ▼ -3.42 14,400 14,700 14,100 355,580 5,013,678,000
30/09/2013 14,600 0.30 ▲ 2.10 14,200 14,600 14,200 231,230 3,375,958,000
27/09/2013 14,300 0.20 ▲ 1.42 14,000 14,300 13,900 224,040 3,203,772,000
26/09/2013 14,100 0.20 ▲ 1.44 14,200 14,200 13,700 109,630 1,545,783,000
25/09/2013 13,900 0.20 ▲ 1.46 13,800 14,300 13,700 248,800 3,458,320,000
24/09/2013 13,700 0.50 ▲ 3.79 13,200 14,100 13,100 331,360 4,539,632,000
23/09/2013 13,200 0.20 ▲ 1.54 13,000 13,200 12,800 59,120 780,384,000
20/09/2013 13,000 0.00 ■■ 0.00 12,800 13,000 12,800 13,270 172,510,000
19/09/2013 13,000 0.10 ▲ 0.78 13,000 13,000 12,800 17,630 229,190,000
18/09/2013 12,900 0.10 ▲ 0.78 12,800 13,000 12,700 40,970 528,513,000
17/09/2013 12,800 -0.30 ▼ -2.29 13,000 13,000 12,500 9,470 121,216,000
16/09/2013 13,100 0.30 ▲ 2.34 13,100 13,100 13,000 5,010 65,631,000
13/09/2013 12,800 -0.10 ▼ -0.78 12,900 13,200 12,800 48,180 616,704,000
12/09/2013 12,900 0.40 ▲ 3.20 12,700 13,300 12,600 116,350 1,500,915,000
11/09/2013 12,500 0.10 ▲ 0.81 12,700 12,700 12,500 30,560 382,000,000
10/09/2013 12,400 0.00 ■■ 0.00 12,600 12,600 12,400 5,660 70,184,000
09/09/2013 12,400 -0.30 ▼ -2.36 12,400 12,600 12,400 25,090 311,116,000
06/09/2013 12,700 0.10 ▲ 0.79 12,300 12,700 12,300 970 12,319,000
05/09/2013 12,600 0.20 ▲ 1.61 12,600 12,600 12,400 5,390 67,914,000
04/09/2013 12,400 0.00 ■■ 0.00 12,500 12,500 12,300 53,190 659,556,000
03/09/2013 12,400 0.00 ■■ 0.00 12,600 12,600 12,300 13,460 166,904,000
30/08/2013 12,400 0.00 ■■ 0.00 12,600 12,600 12,300 20,820 258,168,000
29/08/2013 12,400 -0.30 ▼ -2.36 12,700 12,700 12,400 37,350 463,140,000
28/08/2013 12,700 -0.10 ▼ -0.78 12,600 12,700 12,400 57,870 734,949,000
27/08/2013 12,800 0.10 ▲ 0.79 12,700 12,900 12,600 4,490 57,472,000
26/08/2013 12,700 0.00 ■■ 0.00 12,900 12,900 12,500 37,240 472,948,000
23/08/2013 12,700 0.00 ■■ 0.00 12,900 12,900 12,500 13,590 172,593,000
22/08/2013 12,700 -0.10 ▼ -0.78 12,900 12,900 12,600 22,430 284,861,000
21/08/2013 12,800 0.10 ▲ 0.79 12,900 12,900 12,600 26,240 335,872,000
20/08/2013 12,700 -0.20 ▼ -1.55 13,000 13,000 12,700 4,060 51,562,000
19/08/2013 12,900 0.30 ▲ 2.38 12,700 12,900 12,600 25,920 334,368,000
16/08/2013 12,600 -0.30 ▼ -2.33 12,600 12,800 12,500 29,540 372,204,000
15/08/2013 12,900 0.20 ▲ 1.57 12,400 12,900 12,300 49,420 637,518,000
14/08/2013 12,700 0.00 ■■ 0.00 12,400 12,700 12,400 21,380 271,526,000
13/08/2013 12,700 0.10 ▲ 0.79 12,700 12,700 12,300 5,020 63,754,000
12/08/2013 12,600 0.10 ▲ 0.80 12,100 12,800 12,100 6,560 82,656,000
09/08/2013 12,500 0.00 ■■ 0.00 12,900 12,900 12,300 33,080 413,500,000
08/08/2013 12,500 -0.40 ▼ -3.10 12,700 12,800 12,500 7,080 88,500,000
07/08/2013 12,900 0.00 ■■ 0.00 12,700 12,900 12,700 27,330 352,557,000
06/08/2013 12,900 -0.10 ▼ -0.77 13,000 13,000 12,700 6,320 81,528,000
05/08/2013 13,000 0.00 ■■ 0.00 12,800 13,000 12,200 31,160 405,080,000
02/08/2013 13,000 0.10 ▲ 0.78 13,000 13,000 12,800 7,320 95,160,000
01/08/2013 12,900 0.10 ▲ 0.78 12,800 12,900 12,800 17,350 223,815,000
31/07/2013 12,800 0.20 ▲ 1.59 12,900 12,900 12,500 7,760 99,328,000
30/07/2013 12,600 0.10 ▲ 0.80 12,500 12,700 12,400 33,880 426,888,000
29/07/2013 12,500 -0.30 ▼ -2.34 13,000 13,000 12,500 25,770 322,125,000
26/07/2013 12,800 0.00 ■■ 0.00 13,200 13,200 12,700 30,460 389,888,000
25/07/2013 12,800 -0.20 ▼ -1.54 13,000 13,000 12,800 16,700 213,760,000
24/07/2013 13,000 -0.20 ▼ -1.52 13,200 13,200 12,800 64,810 842,530,000
23/07/2013 13,200 -0.30 ▼ -2.22 13,500 13,500 13,000 36,290 479,028,000
22/07/2013 13,500 0.00 ■■ 0.00 13,700 13,700 13,200 22,020 297,270,000
19/07/2013 13,500 0.10 ▲ 0.75 13,200 13,700 13,200 13,840 186,840,000
18/07/2013 13,400 0.40 ▲ 3.08 13,100 13,600 13,100 37,110 497,274,000
17/07/2013 13,000 0.30 ▲ 2.36 12,700 13,200 12,700 33,870 440,310,000
16/07/2013 12,700 -0.30 ▼ -2.31 12,700 13,600 12,600 34,570 439,039,000
15/07/2013 13,000 0.10 ▲ 0.78 12,600 13,000 12,600 5,740 74,620,000
12/07/2013 12,900 0.20 ▲ 1.57 12,800 13,000 12,700 24,790 319,791,000
11/07/2013 12,700 0.00 ■■ 0.00 12,700 12,900 12,700 15,600 198,120,000
10/07/2013 12,700 -0.10 ▼ -0.78 12,800 12,900 12,600 13,800 175,260,000
09/07/2013 12,800 0.10 ▲ 0.79 12,700 12,800 12,600 16,880 216,064,000
08/07/2013 12,700 -0.10 ▼ -0.78 12,800 12,800 12,700 8,610 109,347,000
05/07/2013 12,800 -0.20 ▼ -1.54 13,000 13,000 12,800 34,040 435,712,000
04/07/2013 13,000 -0.10 ▼ -0.76 13,200 13,200 12,900 37,160 483,080,000
03/07/2013 13,100 0.10 ▲ 0.77 12,800 13,400 12,700 25,420 333,002,000
02/07/2013 13,000 0.20 ▲ 1.56 13,000 13,000 12,900 18,110 235,430,000
01/07/2013 12,800 -0.10 ▼ -0.78 12,900 13,200 12,600 44,760 572,928,000
28/06/2013 12,900 0.10 ▲ 0.78 12,800 12,900 12,600 42,530 548,637,000
27/06/2013 12,800 0.30 ▲ 2.40 12,600 12,800 12,500 65,410 837,248,000
26/06/2013 12,500 -0.20 ▼ -1.57 13,100 13,100 12,500 62,160 777,000,000
25/06/2013 12,700 -0.80 ▼ -5.93 13,500 13,500 12,700 140,730 1,787,271,000
24/06/2013 13,500 0.00 ■■ 0.00 13,500 13,500 13,200 73,700 994,950,000
21/06/2013 13,500 0.00 ■■ 0.00 13,500 13,500 13,100 82,940 1,119,690,000
20/06/2013 13,500 -0.20 ▼ -1.46 13,800 13,800 13,500 106,370 1,435,995,000
19/06/2013 13,700 0.00 ■■ 0.00 13,600 13,700 13,500 53,610 734,457,000
18/06/2013 13,700 0.10 ▲ 0.74 13,400 13,700 13,400 56,240 770,488,000
17/06/2013 13,600 -0.60 ▼ -4.23 14,200 14,200 13,600 223,360 3,037,696,000
14/06/2013 14,200 0.20 ▲ 1.43 14,100 14,200 14,000 125,700 1,784,940,000
13/06/2013 14,000 -0.50 ▼ -3.45 14,400 14,500 14,000 93,300 1,306,200,000
12/06/2013 14,500 0.70 ▲ 5.07 13,800 14,500 13,800 185,230 2,685,835,000
11/06/2013 13,800 -0.10 ▼ -0.72 13,900 14,000 13,600 104,530 1,442,514,000
10/06/2013 13,900 -0.50 ▼ -3.47 14,400 14,800 13,900 146,540 2,036,906,000
07/06/2013 14,400 -0.40 ▼ -2.70 14,700 15,600 14,400 71,360 1,027,584,000
06/06/2013 14,800 0.20 ▲ 1.37 14,100 15,000 14,100 89,390 1,322,972,000
05/06/2013 14,600 0.00 ■■ 0.00 14,600 14,900 14,300 102,480 1,496,208,000
04/06/2013 14,600 -0.60 ▼ -3.95 15,100 15,300 14,600 164,460 2,401,116,000
03/06/2013 15,200 -0.20 ▼ -1.30 15,400 15,600 15,000 198,450 3,016,440,000
31/05/2013 15,400 0.40 ▲ 2.67 14,800 16,000 14,800 795,470 12,250,238,000
30/05/2013 15,000 0.00 ■■ 0.00 14,800 15,000 14,300 274,230 4,113,450,000
29/05/2013 15,000 -0.50 ▼ -3.23 15,200 15,400 14,900 187,460 2,811,900,000
28/05/2013 15,500 0.80 ▲ 5.44 14,900 15,700 14,600 324,220 5,025,410,000
27/05/2013 14,700 0.90 ▲ 6.52 14,700 14,700 14,500 468,000 6,879,600,000
24/05/2013 13,800 0.90 ▲ 6.98 13,100 13,800 12,900 307,160 4,238,808,000
23/05/2013 12,900 0.70 ▲ 5.74 12,200 13,000 12,200 244,380 3,152,502,000
22/05/2013 12,200 -0.10 ▼ -0.81 12,200 12,300 12,200 38,560 470,432,000
21/05/2013 12,300 0.30 ▲ 2.50 12,100 12,300 12,100 56,010 688,923,000
20/05/2013 12,000 0.10 ▲ 0.84 11,900 12,600 11,900 136,340 1,636,080,000
17/05/2013 11,900 -0.10 ▼ -0.83 11,800 12,000 11,800 20,470 243,593,000
16/05/2013 12,000 0.00 ■■ 0.00 11,800 12,000 11,700 8,910 106,920,000
15/05/2013 12,000 0.00 ■■ 0.00 11,900 12,000 11,900 610 7,320,000
14/05/2013 12,000 -0.10 ▼ -0.83 12,000 12,000 11,800 6,420 77,040,000
13/05/2013 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 23,060 279,026,000
10/05/2013 12,100 0.00 ■■ 0.00 12,100 12,100 12,000 30,510 369,171,000
09/05/2013 12,100 0.40 ▲ 3.42 11,700 12,200 11,700 112,020 1,355,442,000
08/05/2013 11,700 -0.30 ▼ -2.50 12,000 12,000 11,700 9,380 109,746,000
07/05/2013 12,000 0.00 ■■ 0.00 12,000 12,000 11,900 16,020 192,240,000
06/05/2013 12,000 0.00 ■■ 0.00 12,000 12,000 11,700 68,260 819,120,000
03/05/2013 12,000 0.10 ▲ 0.84 11,800 12,000 11,800 24,580 294,960,000
02/05/2013 11,900 0.10 ▲ 0.85 11,800 11,900 11,700 11,310 134,589,000
26/04/2013 11,800 0.10 ▲ 0.85 11,700 11,800 11,700 14,010 165,318,000
25/04/2013 11,700 -0.10 ▼ -0.85 11,800 11,800 11,700 7,020 82,134,000
24/04/2013 11,800 -0.20 ▼ -1.67 11,600 11,800 11,600 2,010 23,718,000
23/04/2013 12,000 0.20 ▲ 1.69 12,000 12,000 12,000 10 120,000
22/04/2013 11,800 0.10 ▲ 0.85 11,800 11,800 11,500 13,740 162,132,000
18/04/2013 11,700 0.00 ■■ 0.00 11,600 11,800 11,600 19,000 222,300,000
17/04/2013 11,700 0.00 ■■ 0.00 11,600 11,700 11,600 5,060 59,202,000
16/04/2013 11,700 0.10 ▲ 0.86 11,600 11,800 11,400 5,560 65,052,000
15/04/2013 11,600 -0.30 ▼ -2.52 11,600 11,800 11,500 32,260 374,216,000
12/04/2013 11,900 -0.20 ▼ -1.65 11,900 11,900 11,800 7,550 89,845,000
11/04/2013 12,100 0.30 ▲ 2.54 11,600 12,100 11,600 9,910 119,911,000
10/04/2013 11,800 -0.30 ▼ -2.48 12,100 12,100 11,800 32,390 382,202,000
09/04/2013 12,100 -0.10 ▼ -0.82 12,200 12,200 12,000 1,610 19,481,000
08/04/2013 12,200 0.00 ■■ 0.00 12,200 12,200 12,100 9,830 119,926,000
05/04/2013 12,200 0.20 ▲ 1.67 11,900 12,400 11,800 63,180 770,796,000
04/04/2013 12,000 0.00 ■■ 0.00 12,100 12,300 12,000 38,100 457,200,000
03/04/2013 12,000 0.10 ▲ 0.84 12,100 12,100 12,000 21,050 252,600,000
02/04/2013 11,900 0.00 ■■ 0.00 12,000 12,100 11,900 34,970 416,143,000
01/04/2013 11,900 -0.20 ▼ -1.65 11,900 12,300 11,900 35,060 417,214,000
29/03/2013 12,100 0.00 ■■ 0.00 12,100 12,100 11,900 25,220 305,162,000
28/03/2013 12,100 -0.30 ▼ -2.42 12,400 12,400 12,000 37,340 451,814,000
27/03/2013 12,400 0.20 ▲ 1.64 12,300 12,500 12,000 56,860 705,064,000
26/03/2013 12,200 0.20 ▲ 1.67 12,100 12,600 11,900 118,890 1,450,458,000
25/03/2013 12,000 0.10 ▲ 0.84 11,900 12,100 11,900 19,940 239,280,000
22/03/2013 11,900 0.00 ■■ 0.00 11,800 11,900 11,800 32,750 389,725,000
21/03/2013 11,900 0.10 ▲ 0.85 12,000 12,000 11,600 8,120 96,628,000
20/03/2013 11,800 -0.10 ▼ -0.84 11,800 11,800 11,700 26,800 316,240,000
19/03/2013 11,900 -0.10 ▼ -0.83 12,000 12,100 11,600 18,070 215,033,000
18/03/2013 12,000 0.10 ▲ 0.84 11,600 12,000 11,600 30 360,000
15/03/2013 11,900 0.20 ▲ 1.71 11,800 11,900 11,700 8,570 101,983,000
14/03/2013 11,700 -0.20 ▼ -1.68 11,700 11,900 11,700 33,000 386,100,000
13/03/2013 11,900 0.00 ■■ 0.00 12,000 12,000 11,900 2,010 23,919,000
12/03/2013 11,900 0.00 ■■ 0.00 12,000 12,000 11,600 2,040 24,276,000
11/03/2013 11,900 -0.10 ▼ -0.83 11,700 11,900 11,700 3,540 42,126,000
08/03/2013 12,000 0.10 ▲ 0.84 11,500 12,000 11,500 120 1,440,000
07/03/2013 11,900 0.10 ▲ 0.85 11,800 12,000 11,700 2,270 27,013,000
06/03/2013 11,800 -0.30 ▼ -2.48 11,900 12,100 11,800 20,060 236,708,000
05/03/2013 12,100 0.40 ▲ 3.42 11,800 12,100 11,500 8,380 101,398,000
04/03/2013 11,700 -0.10 ▼ -0.85 11,900 11,900 11,600 15,370 179,829,000
01/03/2013 11,800 -0.10 ▼ -0.84 11,800 11,900 11,600 13,240 156,232,000
28/02/2013 11,900 0.40 ▲ 3.48 11,600 11,900 11,600 21,670 257,873,000
27/02/2013 11,500 0.20 ▲ 1.77 11,300 12,000 11,300 28,760 330,740,000
26/02/2013 11,300 -0.70 ▼ -5.83 12,000 12,000 11,300 63,540 718,002,000
25/02/2013 12,000 0.20 ▲ 1.69 11,700 12,000 11,700 820 9,840,000
22/02/2013 11,800 -0.20 ▼ -1.67 12,000 12,000 11,800 41,530 490,054,000
21/02/2013 12,000 0.00 ■■ 0.00 12,000 12,500 12,000 87,000 1,044,000,000
20/02/2013 12,000 0.00 ■■ 0.00 12,000 12,100 11,900 47,790 573,480,000
19/02/2013 12,000 0.00 ■■ 0.00 12,000 12,100 11,900 17,020 204,240,000
18/02/2013 12,000 0.00 ■■ 0.00 12,000 12,100 11,900 59,310 711,720,000
08/02/2013 12,000 0.10 ▲ 0.84 11,900 12,000 11,800 14,650 175,800,000
07/02/2013 11,900 0.20 ▲ 1.71 11,700 12,000 11,700 29,270 348,313,000
06/02/2013 11,700 0.40 ▲ 3.54 11,500 11,700 11,500 9,590 112,203,000
05/02/2013 11,300 -0.40 ▼ -3.42 11,900 11,900 11,300 9,230 104,299,000
04/02/2013 11,700 0.30 ▲ 2.63 12,000 12,000 11,400 4,020 47,034,000
01/02/2013 11,400 -0.30 ▼ -2.56 11,800 11,800 11,400 14,120 160,968,000
31/01/2013 11,700 0.10 ▲ 0.86 12,100 12,100 11,400 13,810 161,577,000
30/01/2013 11,600 -0.20 ▼ -1.69 11,900 11,900 11,600 11,760 136,416,000
29/01/2013 11,800 -0.10 ▼ -0.84 11,800 11,900 11,800 7,210 85,078,000
28/01/2013 11,900 0.10 ▲ 0.85 11,800 12,000 11,800 30,680 365,092,000
25/01/2013 11,800 0.10 ▲ 0.85 11,900 12,000 11,700 3,330 39,294,000
24/01/2013 11,700 0.20 ▲ 1.74 11,900 11,900 11,100 18,590 217,503,000
23/01/2013 11,500 0.00 ■■ 0.00 11,800 11,800 11,300 4,220 48,530,000
22/01/2013 11,500 -0.10 ▼ -0.86 11,900 11,900 11,400 2,130 24,495,000
21/01/2013 11,600 -0.10 ▼ -0.85 11,400 11,900 11,400 8,110 94,076,000
18/01/2013 11,700 -0.40 ▼ -3.31 12,100 12,200 11,500 7,570 88,569,000
17/01/2013 12,100 -0.10 ▼ -0.82 12,200 12,200 11,800 5,270 63,767,000
16/01/2013 12,200 0.30 ▲ 2.52 12,600 12,600 11,800 3,650 44,530,000
15/01/2013 11,900 0.70 ▲ 6.25 11,300 11,900 11,300 15,640 186,116,000
14/01/2013 11,200 -0.20 ▼ -1.75 11,400 11,600 10,900 28,300 316,960,000
11/01/2013 11,400 -0.40 ▼ -3.39 12,100 12,100 11,400 5,040 57,456,000
10/01/2013 11,800 0.40 ▲ 3.51 11,400 11,800 11,300 24,350 287,330,000
09/01/2013 11,400 -0.60 ▼ -5.00 12,000 12,200 11,400 39,500 450,300,000
08/01/2013 12,000 0.20 ▲ 1.69 11,800 12,300 11,800 6,350 76,200,000
07/01/2013 11,800 -0.50 ▼ -4.07 11,800 12,500 11,800 23,910 282,138,000
04/01/2013 12,300 -0.10 ▼ -0.81 11,800 12,300 11,800 96,470 1,186,581,000
03/01/2013 12,400 -0.60 ▼ -4.62 12,500 12,500 12,400 22,000 272,800,000
02/01/2013 13,000 -0.60 ▼ -4.41 13,000 13,600 13,000 60,630 788,190,000
28/12/2012 13,600 0.40 ▲ 3.03 13,200 13,600 13,000 311,350 4,234,360,000
27/12/2012 13,200 0.60 ▲ 4.76 12,400 13,200 12,400 120,010 1,584,132,000
26/12/2012 12,600 0.60 ▲ 5.00 11,700 12,600 11,500 105,050 1,323,630,000
25/12/2012 12,000 0.20 ▲ 1.69 11,300 12,000 11,300 170,920 2,051,040,000
24/12/2012 11,800 0.40 ▲ 3.51 11,000 11,800 10,900 153,400 1,810,120,000
21/12/2012 11,400 0.40 ▲ 3.64 11,200 11,400 10,500 169,550 1,932,870,000
20/12/2012 11,000 0.20 ▲ 1.85 10,500 11,000 10,500 120,310 1,323,410,000
19/12/2012 10,800 0.40 ▲ 3.85 10,300 10,800 10,000 65,030 702,324,000
18/12/2012 10,400 0.40 ▲ 4.00 9,700 10,400 9,600 177,950 1,850,680,000
17/12/2012 10,000 0.30 ▲ 3.09 9,600 10,000 9,400 84,220 842,200,000
14/12/2012 9,700 0.40 ▲ 4.30 9,400 9,700 9,300 85,800 832,260,000
13/12/2012 9,300 -0.20 ▼ -2.11 9,600 9,600 9,200 37,520 348,936,000
12/12/2012 9,500 0.40 ▲ 4.40 9,300 9,500 9,100 105,940 1,006,430,000
11/12/2012 9,100 -0.40 ▼ -4.21 9,500 9,500 9,100 37,010 336,791,000
10/12/2012 9,500 0.00 ■■ 0.00 9,100 9,500 9,100 60,290 572,755,000
07/12/2012 9,500 0.20 ▲ 2.15 9,400 9,500 9,000 38,840 368,980,000
06/12/2012 9,300 0.10 ▲ 1.09 9,500 9,500 9,200 74,750 695,175,000
05/12/2012 9,200 0.40 ▲ 4.55 9,200 9,200 8,800 176,130 1,620,396,000
04/12/2012 8,800 -0.30 ▼ -3.30 9,200 9,200 8,800 4,920 43,296,000
03/12/2012 9,100 0.40 ▲ 4.60 9,000 9,100 8,800 4,320 39,312,000
30/11/2012 8,700 -0.20 ▼ -2.25 9,100 9,200 8,700 7,000 60,900,000
29/11/2012 8,900 0.00 ■■ 0.00 9,200 9,200 8,900 12,130 107,957,000
28/11/2012 8,900 -0.30 ▼ -3.26 9,200 9,200 8,900 20 178,000
27/11/2012 9,200 0.40 ▲ 4.55 9,200 9,200 8,900 17,720 163,024,000
26/11/2012 8,800 -0.30 ▼ -3.30 8,900 8,900 8,800 24,920 219,296,000
23/11/2012 9,100 0.10 ▲ 1.11 9,100 9,100 8,800 9,100 82,810,000
22/11/2012 9,000 -0.20 ▼ -2.17 8,900 9,000 8,900 5,400 48,600,000
21/11/2012 9,200 0.20 ▲ 2.22 9,200 9,200 8,900 280 2,576,000
20/11/2012 9,000 -0.10 ▼ -1.10 8,700 9,200 8,700 32,100 288,900,000
19/11/2012 9,100 -0.40 ▼ -4.21 9,200 9,600 9,100 65,060 592,046,000
16/11/2012 9,500 0.10 ▲ 1.06 9,100 9,700 9,000 59,980 569,810,000
15/11/2012 9,400 0.40 ▲ 4.44 9,200 9,400 9,200 227,960 2,142,824,000
14/11/2012 9,000 0.40 ▲ 4.65 8,700 9,000 8,700 113,670 1,023,030,000
13/11/2012 8,600 0.10 ▲ 1.18 8,500 8,600 8,500 23,950 205,970,000
12/11/2012 8,500 0.10 ▲ 1.19 8,400 8,600 8,400 43,740 371,790,000
09/11/2012 8,400 0.00 ■■ 0.00 8,400 8,500 8,400 11,210 94,164,000
08/11/2012 8,400 -0.20 ▼ -2.33 8,400 8,600 8,400 34,940 293,496,000
07/11/2012 8,600 0.20 ▲ 2.38 8,200 8,700 8,200 56,800 488,480,000
06/11/2012 8,400 0.10 ▲ 1.20 8,600 8,600 8,200 12,830 107,772,000
05/11/2012 8,300 0.30 ▲ 3.75 8,200 8,300 8,200 11,050 91,715,000
02/11/2012 8,000 -0.30 ▼ -3.61 8,100 8,200 7,900 49,290 394,320,000
01/11/2012 8,300 -0.20 ▼ -2.35 8,400 8,500 8,300 14,500 120,350,000
31/10/2012 8,500 0.00 ■■ 0.00 8,600 8,600 8,300 20,480 174,080,000
30/10/2012 8,500 -0.20 ▼ -2.30 8,600 8,600 8,400 43,180 367,030,000
29/10/2012 8,700 0.10 ▲ 1.16 8,500 8,700 8,500 18,900 164,430,000
26/10/2012 8,600 -0.10 ▼ -1.15 8,500 8,700 8,400 50,010 430,086,000
25/10/2012 8,700 -0.30 ▼ -3.33 9,000 9,000 8,700 29,690 258,303,000
24/10/2012 9,000 0.40 ▲ 4.65 9,000 9,000 8,900 90,460 814,140,000
23/10/2012 8,600 0.40 ▲ 4.88 8,300 8,600 8,000 1,056,580 9,086,588,000
22/10/2012 8,200 -0.40 ▼ -4.65 8,300 8,500 8,200 98,090 804,338,000
19/10/2012 8,600 0.00 ■■ 0.00 8,500 8,700 8,300 127,760 1,098,736,000
18/10/2012 8,600 -0.30 ▼ -3.37 8,800 9,000 8,500 115,510 993,386,000
17/10/2012 8,900 -0.30 ▼ -3.26 9,500 9,500 8,800 38,450 342,205,000
16/10/2012 9,200 0.20 ▲ 2.22 9,000 9,200 9,000 7,470 68,724,000
15/10/2012 9,000 0.00 ■■ 0.00 9,000 9,100 8,900 11,080 99,720,000
12/10/2012 9,000 0.10 ▲ 1.12 8,900 9,000 8,800 5,160 46,440,000
11/10/2012 8,900 0.20 ▲ 2.30 8,500 9,100 8,500 16,910 150,499,000
10/10/2012 8,700 -0.20 ▼ -2.25 8,600 8,900 8,600 8,020 69,774,000
09/10/2012 8,900 0.00 ■■ 0.00 9,100 9,100 8,700 5,800 51,620,000
08/10/2012 8,900 -0.10 ▼ -1.11 9,000 9,000 8,600 13,160 117,124,000
05/10/2012 9,000 0.20 ▲ 2.27 9,000 9,000 9,000 10 90,000
04/10/2012 8,800 0.00 ■■ 0.00 8,800 8,900 8,800 20,180 177,584,000
03/10/2012 8,800 0.20 ▲ 2.33 9,000 9,000 8,800 1,360 11,968,000
02/10/2012 8,600 0.20 ▲ 2.38 8,400 8,600 8,400 17,150 147,490,000
01/10/2012 8,400 -0.40 ▼ -4.55 8,800 8,800 8,400 12,430 104,412,000
28/09/2012 8,800 -0.30 ▼ -3.30 8,900 9,000 8,700 23,620 207,856,000
27/09/2012 9,100 -0.30 ▼ -3.19 9,200 9,300 9,100 27,840 253,344,000
26/09/2012 9,400 -0.20 ▼ -2.08 10,000 10,000 9,200 20,580 193,452,000
25/09/2012 11,100 -0.20 ▼ -1.77 11,400 11,400 11,100 38,450 426,795,000
24/09/2012 11,300 0.00 ■■ 0.00 11,600 11,600 11,200 60,100 679,130,000
21/09/2012 11,300 0.10 ▲ 0.89 11,400 11,400 11,100 27,440 310,072,000
20/09/2012 11,200 -0.10 ▼ -0.88 11,100 11,300 11,100 46,520 521,024,000
19/09/2012 11,300 0.20 ▲ 1.80 11,200 11,500 11,100 28,650 323,745,000
18/09/2012 11,100 -0.20 ▼ -1.77 11,300 11,400 11,000 75,560 838,716,000
17/09/2012 11,300 -0.40 ▼ -3.42 11,700 11,700 11,300 107,680 1,216,784,000
14/09/2012 11,700 0.20 ▲ 1.74 11,900 11,900 11,500 119,770 1,401,309,000
13/09/2012 11,500 0.50 ▲ 4.55 11,500 11,500 11,400 103,140 1,186,110,000
12/09/2012 11,000 0.50 ▲ 4.76 10,800 11,000 10,800 125,280 1,378,080,000
11/09/2012 10,500 0.50 ▲ 5.00 10,400 10,500 10,300 195,110 2,048,655,000
10/09/2012 10,000 0.00 ■■ 0.00 10,300 10,400 9,700 26,530 265,300,000
07/09/2012 10,000 0.20 ▲ 2.04 10,000 10,200 9,800 125,500 1,255,000,000
06/09/2012 9,800 -0.30 ▼ -2.97 10,400 10,400 9,800 52,880 518,224,000
05/09/2012 10,100 -0.30 ▼ -2.88 10,600 10,600 10,100 25,450 257,045,000
04/09/2012 10,400 0.30 ▲ 2.97 9,700 10,400 9,600 17,010 176,904,000
31/08/2012 10,100 -0.10 ▼ -0.98 10,400 10,400 9,800 20,830 210,383,000
30/08/2012 10,200 0.00 ■■ 0.00 10,600 10,600 10,200 20,040 204,408,000
29/08/2012 10,200 0.30 ▲ 3.03 10,300 10,300 9,900 3,040 31,008,000
28/08/2012 9,900 -0.10 ▼ -1.00 9,600 10,000 9,600 29,310 290,169,000
27/08/2012 10,000 0.00 ■■ 0.00 9,800 10,000 9,500 106,710 1,067,100,000
24/08/2012 10,000 0.30 ▲ 3.09 9,300 10,100 9,300 60,200 602,000,000
23/08/2012 9,700 -0.50 ▼ -4.90 9,800 9,900 9,700 100,300 972,910,000
22/08/2012 10,200 -0.50 ▼ -4.67 10,300 10,700 10,200 189,920 1,937,184,000
21/08/2012 10,700 -0.50 ▼ -4.46 11,100 11,100 10,700 126,030 1,348,521,000
20/08/2012 11,200 0.00 ■■ 0.00 11,300 11,400 11,200 11,640 130,368,000
17/08/2012 11,200 0.20 ▲ 1.82 11,000 11,300 11,000 21,360 239,232,000
16/08/2012 11,000 -0.20 ▼ -1.79 11,300 11,300 11,000 87,930 967,230,000
15/08/2012 11,200 -0.20 ▼ -1.75 11,400 11,400 11,100 35,280 395,136,000
14/08/2012 11,400 0.00 ■■ 0.00 11,400 11,500 11,300 64,780 738,492,000
13/08/2012 11,400 0.10 ▲ 0.88 11,500 11,500 11,300 29,230 333,222,000
10/08/2012 11,300 -0.10 ▼ -0.88 11,500 11,600 11,300 54,390 614,607,000
09/08/2012 11,400 0.00 ■■ 0.00 11,400 11,500 11,200 55,920 637,488,000
08/08/2012 11,400 0.00 ■■ 0.00 11,400 11,400 11,200 16,790 191,406,000
07/08/2012 11,400 0.00 ■■ 0.00 11,400 11,400 11,000 25,720 293,208,000
06/08/2012 11,400 0.00 ■■ 0.00 11,400 11,500 11,300 55,960 637,944,000
03/08/2012 11,400 0.50 ▲ 4.59 11,100 11,400 11,000 60,170 685,938,000
02/08/2012 10,900 -0.10 ▼ -0.91 11,000 11,200 10,800 27,410 298,769,000
01/08/2012 11,000 0.00 ■■ 0.00 10,700 11,000 10,700 19,410 213,510,000
31/07/2012 11,000 0.30 ▲ 2.80 10,700 11,200 10,700 26,570 292,270,000
30/07/2012 10,700 -0.10 ▼ -0.93 10,700 10,900 10,700 65,250 698,175,000
27/07/2012 10,800 -0.30 ▼ -2.70 11,500 11,500 10,800 99,550 1,075,140,000
26/07/2012 11,100 0.00 ■■ 0.00 11,500 11,500 10,900 48,960 543,456,000
25/07/2012 11,100 -0.30 ▼ -2.63 11,100 11,600 11,100 46,120 511,932,000
24/07/2012 11,400 -0.60 ▼ -5.00 11,700 11,700 11,400 140,600 1,602,840,000
23/07/2012 12,000 0.10 ▲ 0.84 11,900 12,400 11,900 193,910 2,326,920,000
20/07/2012 11,900 0.50 ▲ 4.39 11,900 11,900 11,900 209,180 2,489,242,000
19/07/2012 11,400 0.50 ▲ 4.59 11,400 11,400 11,400 32,690 372,666,000
18/07/2012 10,900 0.50 ▲ 4.81 10,500 10,900 10,500 222,510 2,425,359,000
17/07/2012 10,400 0.00 ■■ 0.00 10,400 10,800 10,400 105,050 1,092,520,000
16/07/2012 10,400 -0.30 ▼ -2.80 10,700 10,700 10,400 42,900 446,160,000
13/07/2012 10,700 0.30 ▲ 2.88 10,400 10,700 10,400 145,150 1,553,105,000
12/07/2012 10,400 0.00 ■■ 0.00 10,700 10,700 10,400 64,160 667,264,000
11/07/2012 10,400 0.00 ■■ 0.00 10,400 10,800 10,400 40,040 416,416,000
10/07/2012 10,400 0.00 ■■ 0.00 10,000 10,500 10,000 41,430 430,872,000
09/07/2012 10,400 -0.10 ▼ -0.95 10,500 10,500 10,400 73,800 767,520,000
06/07/2012 10,500 0.00 ■■ 0.00 10,500 10,800 10,500 78,940 828,870,000
05/07/2012 10,500 0.00 ■■ 0.00 10,500 10,500 10,400 13,300 139,650,000
04/07/2012 10,500 0.00 ■■ 0.00 10,600 10,600 10,400 49,030 514,815,000
03/07/2012 10,500 -0.50 ▼ -4.55 10,900 10,900 10,500 31,930 335,265,000
02/07/2012 11,000 0.00 ■■ 0.00 10,800 11,000 10,700 16,570 182,270,000
29/06/2012 11,000 0.00 ■■ 0.00 10,900 11,100 10,900 62,710 689,810,000
28/06/2012 11,000 0.00 ■■ 0.00 11,000 11,000 10,900 13,010 143,110,000
27/06/2012 11,000 0.00 ■■ 0.00 11,000 11,000 10,800 39,750 437,250,000
26/06/2012 11,000 -0.40 ▼ -3.51 11,100 11,200 11,000 26,450 290,950,000
25/06/2012 11,400 -0.50 ▼ -4.20 11,700 12,000 11,400 106,770 1,217,178,000
22/06/2012 11,900 -0.10 ▼ -0.83 12,000 12,000 11,800 12,330 146,727,000
21/06/2012 12,000 0.00 ■■ 0.00 12,000 12,000 11,800 41,730 500,760,000
20/06/2012 12,000 0.00 ■■ 0.00 12,000 12,100 11,900 49,690 596,280,000
19/06/2012 12,000 -0.30 ▼ -2.44 12,300 12,300 11,900 16,040 192,480,000
18/06/2012 12,300 0.00 ■■ 0.00 12,300 12,300 12,200 25,450 313,035,000
15/06/2012 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 26,560 326,688,000
14/06/2012 12,300 0.00 ■■ 0.00 12,300 12,400 12,200 8,290 101,967,000
13/06/2012 12,300 -0.30 ▼ -2.38 12,500 12,500 12,300 7,220 88,806,000
12/06/2012 12,600 -0.20 ▼ -1.56 12,500 12,600 12,500 3,820 48,132,000
11/06/2012 12,800 0.10 ▲ 0.79 12,500 12,900 12,500 23,240 297,472,000
08/06/2012 12,700 -0.40 ▼ -3.05 13,000 13,300 12,700 15,030 190,881,000
07/06/2012 13,100 0.50 ▲ 3.97 12,400 13,200 12,400 23,000 301,300,000
06/06/2012 12,600 -0.30 ▼ -2.33 12,400 13,000 12,300 13,270 167,202,000
05/06/2012 12,900 0.50 ▲ 4.03 12,000 12,900 12,000 13,010 167,829,000
04/06/2012 12,400 -0.60 ▼ -4.62 13,200 13,200 12,400 37,310 462,644,000
01/06/2012 13,000 -0.10 ▼ -0.76 13,100 13,400 12,500 43,780 569,140,000
31/05/2012 13,100 -0.60 ▼ -4.38 13,300 13,600 13,100 54,340 711,854,000
30/05/2012 13,700 0.00 ■■ 0.00 14,100 14,100 13,300 1,680 23,016,000
29/05/2012 13,700 0.00 ■■ 0.00 14,200 14,200 13,700 29,610 405,657,000
28/05/2012 13,700 0.60 ▲ 4.58 13,600 13,700 13,600 93,900 1,286,430,000
25/05/2012 13,100 0.60 ▲ 4.80 13,000 13,100 11,900 512,850 6,718,335,000
24/05/2012 12,500 -0.50 ▼ -3.85 13,400 13,400 12,500 29,820 372,750,000
23/05/2012 13,000 -0.50 ▼ -3.70 13,300 13,400 12,900 275,420 3,580,460,000
22/05/2012 13,500 -0.50 ▼ -3.57 14,000 14,500 13,300 208,090 2,809,215,000
21/05/2012 14,000 0.60 ▲ 4.48 14,000 14,000 13,500 34,400 481,600,000
18/05/2012 13,400 -0.60 ▼ -4.29 13,400 13,500 13,300 123,470 1,654,498,000
17/05/2012 14,000 -0.50 ▼ -3.45 14,900 14,900 13,800 52,790 739,060,000
16/05/2012 14,500 -0.70 ▼ -4.61 14,800 14,800 14,500 60,160 872,320,000
15/05/2012 15,200 -0.70 ▼ -4.40 15,300 15,300 15,200 40,230 611,496,000
14/05/2012 15,900 -0.80 ▼ -4.79 16,100 16,100 15,900 41,130 653,967,000
11/05/2012 16,700 -0.80 ▼ -4.57 17,100 17,100 16,700 124,030 2,071,301,000
10/05/2012 17,500 0.70 ▲ 4.17 17,600 17,600 17,000 109,010 1,907,675,000
09/05/2012 16,800 0.80 ▲ 5.00 16,800 16,800 16,500 134,960 2,267,328,000
08/05/2012 16,000 0.70 ▲ 4.58 15,300 16,000 15,300 217,100 3,473,600,000
07/05/2012 15,300 0.30 ▲ 2.00 15,300 15,300 15,000 81,770 1,251,081,000
04/05/2012 15,000 0.40 ▲ 2.74 14,600 15,000 14,600 16,900 253,500,000
03/05/2012 14,600 0.10 ▲ 0.69 14,500 14,600 14,500 8,110 118,406,000
02/05/2012 14,500 -0.10 ▼ -0.68 14,800 14,800 14,200 22,470 325,815,000
27/04/2012 14,600 -0.60 ▼ -3.95 15,200 15,200 14,600 4,610 67,306,000
26/04/2012 15,200 0.10 ▲ 0.66 15,300 15,500 15,000 29,830 453,416,000
25/04/2012 15,100 0.40 ▲ 2.72 14,700 15,200 14,500 36,770 555,227,000
24/04/2012 14,700 -0.10 ▼ -0.68 14,700 14,800 14,600 15,640 229,908,000
23/04/2012 14,800 0.20 ▲ 1.37 14,900 14,900 14,600 17,230 255,004,000
20/04/2012 14,600 0.00 ■■ 0.00 14,600 14,900 14,300 42,090 614,514,000
19/04/2012 14,600 -0.30 ▼ -2.01 15,200 15,200 14,600 35,950 524,870,000
18/04/2012 14,900 -0.40 ▼ -2.61 14,900 15,300 14,900 41,310 615,519,000
17/04/2012 15,300 0.40 ▲ 2.68 15,000 15,300 14,900 44,710 684,063,000
16/04/2012 14,900 0.00 ■■ 0.00 14,900 15,400 14,900 33,250 495,425,000
13/04/2012 14,900 -0.70 ▼ -4.49 15,600 15,600 14,900 46,230 688,827,000
12/04/2012 15,600 0.00 ■■ 0.00 15,400 15,800 15,400 33,660 525,096,000
11/04/2012 15,600 0.60 ▲ 4.00 15,000 15,600 14,900 76,040 1,186,224,000
10/04/2012 15,000 -0.20 ▼ -1.32 15,200 15,400 15,000 50,830 762,450,000
09/04/2012 15,200 0.00 ■■ 0.00 15,400 15,800 15,000 106,640 1,620,928,000
06/04/2012 15,200 0.50 ▲ 3.40 14,300 15,400 14,300 74,020 1,125,104,000
05/04/2012 14,700 0.10 ▲ 0.68 14,100 14,800 14,000 15,270 224,469,000
04/04/2012 14,600 -0.50 ▼ -3.31 14,600 15,300 14,600 75,150 1,097,190,000
03/04/2012 15,100 0.10 ▲ 0.67 15,300 15,500 14,400 27,500 415,250,000
30/03/2012 15,000 0.50 ▲ 3.45 14,000 15,000 14,000 29,620 444,300,000
29/03/2012 14,500 -0.70 ▼ -4.61 14,700 15,700 14,500 87,040 1,262,080,000
28/03/2012 15,200 0.00 ■■ 0.00 14,700 15,200 14,700 105,690 1,606,488,000
27/03/2012 15,200 -0.80 ▼ -5.00 15,700 16,300 15,200 177,890 2,703,928,000
26/03/2012 16,000 0.20 ▲ 1.27 15,900 16,400 15,300 119,590 1,913,440,000
23/03/2012 15,800 0.70 ▲ 4.64 15,200 15,800 15,200 241,160 3,810,328,000
22/03/2012 15,100 0.70 ▲ 4.86 15,100 15,100 14,600 293,980 4,439,098,000
21/03/2012 14,400 0.60 ▲ 4.35 14,400 14,400 14,400 18,770 270,288,000
20/03/2012 13,800 0.60 ▲ 4.55 13,000 13,800 13,000 65,860 908,868,000
19/03/2012 13,200 0.10 ▲ 0.76 12,700 13,400 12,700 34,510 455,532,000
16/03/2012 13,100 0.40 ▲ 3.15 12,700 13,200 12,700 163,080 2,136,348,000
15/03/2012 12,700 0.00 ■■ 0.00 12,500 13,300 12,400 76,980 977,646,000
14/03/2012 12,700 -0.30 ▼ -2.31 12,700 13,400 12,700 61,490 780,923,000
13/03/2012 13,000 -0.30 ▼ -2.26 13,000 13,500 12,900 33,420 434,460,000
12/03/2012 13,300 -0.20 ▼ -1.48 13,300 13,800 13,200 18,220 242,326,000
09/03/2012 13,500 -0.10 ▼ -0.74 13,600 13,700 13,000 201,800 2,724,300,000
08/03/2012 13,600 -0.40 ▼ -2.86 13,400 13,600 13,300 32,600 443,360,000
07/03/2012 14,000 0.00 ■■ 0.00 14,000 14,000 13,300 67,810 949,340,000
06/03/2012 14,000 -0.70 ▼ -4.76 14,700 14,700 14,000 42,730 598,220,000
05/03/2012 14,700 0.70 ▲ 5.00 14,600 14,700 14,600 85,980 1,263,906,000
02/03/2012 14,000 -0.20 ▼ -1.41 14,200 14,200 14,000 21,550 301,700,000
01/03/2012 14,200 -0.70 ▼ -4.70 14,200 14,400 14,200 58,890 836,238,000
29/02/2012 14,900 -0.70 ▼ -4.49 15,200 15,300 14,900 27,100 403,790,000
28/02/2012 15,600 0.70 ▲ 4.70 15,600 15,600 15,000 17,170 267,852,000
27/02/2012 14,900 0.70 ▲ 4.93 14,900 14,900 14,900 2,150 32,035,000
24/02/2012 14,200 0.60 ▲ 4.41 14,000 14,200 13,000 220,820 3,135,644,000
23/02/2012 13,600 -0.70 ▼ -4.90 15,000 15,000 13,600 176,070 2,394,552,000
22/02/2012 14,300 -0.70 ▼ -4.67 15,000 15,300 14,300 79,960 1,143,428,000
21/02/2012 15,000 -0.50 ▼ -3.23 16,100 16,100 14,800 7,560 113,400,000
20/02/2012 15,500 0.30 ▲ 1.97 15,500 15,900 15,500 1,550 24,025,000
17/02/2012 15,200 0.70 ▲ 4.83 15,200 15,200 14,400 5,790 88,008,000
16/02/2012 14,500 -0.70 ▼ -4.61 14,500 14,600 14,500 16,490 239,105,000
15/02/2012 15,200 -0.80 ▼ -5.00 15,200 16,800 15,200 12,270 186,504,000
14/02/2012 16,000 0.10 ▲ 0.63 15,200 16,000 15,200 3,030 48,480,000
13/02/2012 15,900 -0.80 ▼ -4.79 16,900 16,900 15,900 1,330 21,147,000
10/02/2012 16,700 -0.80 ▼ -4.57 16,700 16,700 16,700 170 2,839,000
09/02/2012 17,500 0.80 ▲ 4.79 17,500 17,500 17,500 2,010 35,175,000
08/02/2012 16,700 0.20 ▲ 1.21 16,700 16,700 16,700 300 5,010,000
07/02/2012 16,500 0.50 ▲ 3.12 16,500 16,500 16,500 200 3,300,000
06/02/2012 16,000 -0.50 ▼ -3.03 16,000 16,000 16,000 10 160,000
03/02/2012 16,500 -0.50 ▼ -2.94 17,000 17,000 16,500 3,250 53,625,000
02/02/2012 17,000 -0.20 ▼ -1.16 17,900 17,900 17,000 260 4,420,000
01/02/2012 17,200 -0.90 ▼ -4.97 17,200 17,200 17,200 10,000 172,000,000
31/01/2012 18,100 -0.90 ▼ -4.74 18,100 18,100 18,100 550 9,955,000
30/01/2012 19,000 0.90 ▲ 4.97 19,000 19,000 19,000 1,000 19,000,000
20/01/2012 18,100 0.30 ▲ 1.69 18,100 18,100 18,100 2,000 36,200,000
19/01/2012 17,800 0.50 ▲ 2.89 17,300 17,800 17,300 1,500 26,700,000
18/01/2012 17,300 -0.40 ▼ -2.26 18,000 18,000 17,000 11,230 194,279,000
17/01/2012 17,700 -0.40 ▼ -2.21 17,700 17,700 17,700 1,000 17,700,000
16/01/2012 18,100 -0.90 ▼ -4.74 18,100 18,200 18,100 180 3,258,000
13/01/2012 19,000 0.50 ▲ 2.70 19,000 19,000 19,000 6,000 114,000,000
12/01/2012 18,500 -0.10 ▼ -0.54 18,600 18,600 18,500 2,010 37,185,000
11/01/2012 18,600 0.10 ▲ 0.54 18,600 18,600 18,600 3,000 55,800,000
10/01/2012 18,500 0.00 ■■ 0.00 18,000 18,500 18,000 2,010 37,185,000
09/01/2012 18,500 0.00 ■■ 0.00 17,700 18,500 17,600 700 12,950,000
06/01/2012 18,500 -0.80 ▼ -4.15 19,000 19,200 18,500 2,550 47,175,000
05/01/2012 19,300 0.90 ▲ 4.89 17,500 19,300 17,500 12,570 242,601,000
04/01/2012 18,400 0.40 ▲ 2.22 18,400 18,400 18,400 20 368,000
03/01/2012 18,000 0.50 ▲ 2.86 17,000 18,000 17,000 2,300 41,400,000
30/12/2011 17,500 -0.40 ▼ -2.23 17,600 17,600 17,200 114,890 2,010,575,000
29/12/2011 17,900 -0.10 ▼ -0.56 17,100 18,000 17,100 80,490 1,440,771,000
28/12/2011 18,000 0.20 ▲ 1.12 17,800 18,200 17,100 104,020 1,872,360,000
27/12/2011 17,800 -0.90 ▼ -4.81 17,800 18,700 17,800 19,230 342,294,000
26/12/2011 18,700 -0.10 ▼ -0.53 17,900 19,500 17,900 74,270 1,388,849,000
23/12/2011 18,800 -0.90 ▼ -4.57 19,700 19,800 18,800 3,900 73,320,000
22/12/2011 19,700 -0.30 ▼ -1.50 19,100 19,700 19,000 5,710 112,487,000
21/12/2011 20,000 0.10 ▲ 0.50 20,300 20,300 19,500 36,600 732,000,000
20/12/2011 19,900 0.20 ▲ 1.02 19,000 20,100 19,000 36,100 718,390,000
19/12/2011 19,700 0.60 ▲ 3.14 19,400 19,800 18,500 130,720 2,575,184,000
16/12/2011 19,100 0.50 ▲ 2.69 18,600 19,100 18,500 70,600 1,348,460,000
15/12/2011 18,600 0.70 ▲ 3.91 17,400 18,600 17,100 128,800 2,395,680,000
14/12/2011 17,900 0.50 ▲ 2.87 16,700 17,900 16,700 27,000 483,300,000
13/12/2011 17,400 0.80 ▲ 4.82 17,000 17,400 15,900 41,700 725,580,000
12/12/2011 16,600 0.60 ▲ 3.75 16,600 16,600 16,600 5,000 83,000,000
09/12/2011 16,000 -0.80 ▼ -4.76 16,000 17,000 16,000 12,560 200,960,000
08/12/2011 16,800 0.40 ▲ 2.44 16,800 16,800 16,800 30,020 504,336,000
07/12/2011 16,400 0.10 ▲ 0.61 16,500 16,500 15,500 5,220 85,608,000
06/12/2011 16,300 0.70 ▲ 4.49 15,500 16,300 15,500 3,000 48,900,000
05/12/2011 15,600 0.70 ▲ 4.70 15,000 15,600 14,900 2,030 31,668,000
02/12/2011 14,900 -0.50 ▼ -3.25 14,700 15,000 14,700 10,240 152,576,000
01/12/2011 15,400 -0.80 ▼ -4.94 15,400 15,400 15,400 6,890 106,106,000
30/11/2011 16,200 0.50 ▲ 3.18 15,200 16,200 15,200 7,050 114,210,000
29/11/2011 15,700 -0.80 ▼ -4.85 15,800 15,800 15,700 1,610 25,277,000
28/11/2011 16,500 0.70 ▲ 4.43 16,500 16,500 16,500 60 990,000
25/11/2011 15,800 0.60 ▲ 3.95 14,600 15,800 14,500 1,780 28,124,000
24/11/2011 15,200 -0.80 ▼ -5.00 15,200 15,200 15,200 2,590 39,368,000
23/11/2011 16,000 0.20 ▲ 1.27 16,000 16,000 16,000 40 640,000
22/11/2011 15,800 0.60 ▲ 3.95 15,800 15,800 15,800 10 158,000
21/11/2011 15,200 -0.70 ▼ -4.40 15,200 15,200 15,200 8,230 125,096,000
18/11/2011 15,900 -0.80 ▼ -4.79 15,900 16,600 15,900 15,700 249,630,000
17/11/2011 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 7,110 118,737,000
16/11/2011 16,700 0.20 ▲ 1.21 16,700 16,700 16,700 2,010 33,567,000
15/11/2011 16,500 0.00 ■■ 0.00 16,500 16,500 16,000 160 2,640,000
14/11/2011 16,500 0.40 ▲ 2.48 16,800 16,800 16,400 4,020 66,330,000
11/11/2011 16,100 -0.80 ▼ -4.73 16,100 16,100 16,100 20 322,000
10/11/2011 16,900 0.20 ▲ 1.20 16,000 16,900 16,000 1,220 20,618,000
09/11/2011 16,700 0.70 ▲ 4.38 16,000 16,700 16,000 1,500 25,050,000
08/11/2011 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 2,300 36,800,000
07/11/2011 16,000 -0.10 ▼ -0.62 16,800 16,800 16,000 1,360 21,760,000
04/11/2011 16,100 -0.20 ▼ -1.23 16,100 16,100 16,100 20 322,000
03/11/2011 16,300 0.10 ▲ 0.62 16,000 16,400 16,000 5,990 97,637,000
02/11/2011 16,200 -0.40 ▼ -2.41 16,600 16,600 16,200 4,260 69,012,000
01/11/2011 16,600 -0.80 ▼ -4.60 17,200 17,200 16,600 2,640 43,824,000
31/10/2011 17,400 -0.60 ▼ -3.33 18,500 18,500 17,400 300 5,220,000
28/10/2011 18,000 0.00 ■■ 0.00 18,000 18,000 17,300 3,000 54,000,000
27/10/2011 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 5,000 90,000,000
26/10/2011 18,000 0.00 ■■ 0.00 17,300 18,000 17,300 310 5,580,000
25/10/2011 18,000 0.30 ▲ 1.69 16,900 18,000 16,900 12,050 216,900,000
24/10/2011 17,700 -0.80 ▼ -4.32 17,700 17,700 17,700 2,450 43,365,000
21/10/2011 18,500 0.10 ▲ 0.54 19,000 19,000 17,800 7,120 131,720,000
20/10/2011 18,400 0.40 ▲ 2.22 18,400 18,400 18,400 2,630 48,392,000
19/10/2011 18,000 0.20 ▲ 1.12 17,300 18,000 17,300 310 5,580,000
18/10/2011 17,800 0.30 ▲ 1.71 17,800 17,800 17,800 2,030 36,134,000
17/10/2011 17,500 -0.70 ▼ -3.85 18,300 18,500 17,500 4,010 70,175,000
14/10/2011 18,200 -0.90 ▼ -4.71 18,200 19,200 18,200 1,200 21,840,000
13/10/2011 19,100 0.10 ▲ 0.53 19,100 19,100 18,100 10,500 200,550,000
12/10/2011 19,000 -0.30 ▼ -1.55 19,000 19,000 19,000 1,000 19,000,000
11/10/2011 19,300 0.00 ■■ 0.00 19,300 19,300 19,300 4,000 77,200,000
10/10/2011 19,300 0.00 ■■ 0.00 18,400 19,300 18,400 5,200 100,360,000
07/10/2011 19,300 0.30 ▲ 1.58 19,300 19,300 19,300 15,200 293,360,000
06/10/2011 19,000 0.10 ▲ 0.53 18,900 19,000 18,900 5,550 105,450,000
05/10/2011 18,900 0.60 ▲ 3.28 18,900 18,900 18,900 15,010 283,689,000
04/10/2011 18,300 0.60 ▲ 3.39 18,300 18,300 18,300 5,200 95,160,000
03/10/2011 17,700 -0.80 ▼ -4.32 18,800 18,800 17,700 13,390 237,003,000
30/09/2011 18,500 -0.60 ▼ -3.14 18,400 19,600 18,400 41,410 766,085,000
29/09/2011 19,100 0.70 ▲ 3.80 19,100 19,300 17,500 39,420 752,922,000
28/09/2011 18,400 0.60 ▲ 3.37 18,400 18,600 17,600 22,070 406,088,000
27/09/2011 18,800 0.00 ■■ 0.00 18,800 19,700 18,600 23,180 435,784,000
26/09/2011 18,800 0.80 ▲ 4.44 18,800 18,900 18,200 49,220 925,336,000
23/09/2011 18,000 0.80 ▲ 4.65 17,200 18,000 17,100 32,550 585,900,000
22/09/2011 17,200 0.70 ▲ 4.24 17,000 17,200 16,800 2,880 49,536,000
21/09/2011 16,500 0.20 ▲ 1.23 16,100 16,500 16,100 11,090 182,985,000
20/09/2011 16,300 -0.40 ▼ -2.40 16,300 17,000 16,200 3,280 53,464,000
19/09/2011 16,700 0.60 ▲ 3.73 16,400 16,700 16,400 4,000 66,800,000
16/09/2011 16,100 -0.40 ▼ -2.42 16,100 16,900 16,000 5,510 88,711,000
15/09/2011 16,500 -0.30 ▼ -1.79 16,500 17,500 16,500 3,700 61,050,000
14/09/2011 16,800 -0.80 ▼ -4.55 17,600 17,600 16,800 7,660 128,688,000
13/09/2011 17,600 0.60 ▲ 3.53 17,700 17,700 17,000 5,280 92,928,000
12/09/2011 17,000 -0.30 ▼ -1.73 17,000 17,300 17,000 7,460 126,820,000
09/09/2011 17,300 0.00 ■■ 0.00 17,000 17,300 16,600 4,540 78,542,000
08/09/2011 17,300 0.30 ▲ 1.76 17,300 17,400 17,000 6,250 108,125,000
07/09/2011 17,000 -0.30 ▼ -1.73 17,300 17,300 17,000 10,940 185,980,000
06/09/2011 17,300 0.20 ▲ 1.17 17,000 17,300 17,000 6,100 105,530,000
05/09/2011 17,100 -0.60 ▼ -3.39 17,300 17,300 17,000 6,300 107,730,000
01/09/2011 17,700 -0.30 ▼ -1.67 17,100 17,900 17,100 6,430 113,811,000
31/08/2011 18,000 0.40 ▲ 2.27 17,600 18,000 17,000 25,400 457,200,000
30/08/2011 17,600 -0.10 ▼ -0.56 17,700 18,200 17,000 8,760 154,176,000
29/08/2011 17,700 0.70 ▲ 4.12 17,000 17,700 17,000 2,600 46,020,000
26/08/2011 17,000 0.00 ■■ 0.00 16,800 17,000 16,800 7,030 119,510,000
25/08/2011 17,000 -0.40 ▼ -2.30 17,000 17,000 17,000 100 1,700,000
24/08/2011 17,400 -0.10 ▼ -0.57 17,000 17,400 17,000 2,000 34,800,000
23/08/2011 17,500 -0.10 ▼ -0.57 17,000 17,500 17,000 960 16,800,000
22/08/2011 17,600 0.20 ▲ 1.15 16,900 17,600 16,900 2,500 44,000,000
19/08/2011 17,400 -0.60 ▼ -3.33 17,100 17,400 17,100 2,840 49,416,000
18/08/2011 18,000 0.10 ▲ 0.56 17,200 18,000 17,200 4,080 73,440,000
17/08/2011 17,900 0.50 ▲ 2.87 17,400 17,900 17,000 3,130 56,027,000
16/08/2011 17,400 0.50 ▲ 2.96 17,400 17,400 17,400 3,000 52,200,000
15/08/2011 16,900 0.10 ▲ 0.60 16,100 16,900 16,000 32,850 555,165,000
12/08/2011 16,800 0.60 ▲ 3.70 15,400 16,800 15,400 3,700 62,160,000
11/08/2011 16,200 -0.80 ▼ -4.71 16,300 16,300 16,200 5,790 93,798,000
10/08/2011 17,000 -0.30 ▼ -1.73 16,700 17,000 16,700 2,600 44,200,000
09/08/2011 17,300 -0.90 ▼ -4.95 17,400 17,400 17,300 1,450 25,085,000
08/08/2011 18,200 -0.30 ▼ -1.62 17,600 18,200 17,600 4,450 80,990,000
05/08/2011 18,500 0.00 ■■ 0.00 18,800 18,800 17,700 80 1,480,000
04/08/2011 18,500 0.40 ▲ 2.21 18,000 18,500 18,000 5,110 94,535,000
03/08/2011 18,100 -0.20 ▼ -1.09 18,200 18,200 17,400 7,210 130,501,000
02/08/2011 18,300 -0.20 ▼ -1.08 17,600 18,300 17,600 2,250 41,175,000
01/08/2011 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 1,010 18,685,000
29/07/2011 18,500 0.70 ▲ 3.93 18,600 18,600 17,300 30 555,000
28/07/2011 17,800 -0.60 ▼ -3.26 18,000 18,200 17,800 5,210 92,738,000
27/07/2011 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 200 3,680,000
26/07/2011 18,400 -0.20 ▼ -1.08 18,000 18,400 18,000 90 1,656,000
25/07/2011 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 3,000 55,800,000
22/07/2011 18,600 0.00 ■■ 0.00 18,100 18,600 18,100 5,020 93,372,000
21/07/2011 18,600 -0.20 ▼ -1.06 18,000 18,600 18,000 2,100 39,060,000
20/07/2011 18,800 0.20 ▲ 1.08 17,900 18,800 17,900 4,010 75,388,000
19/07/2011 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 1,200 22,320,000
18/07/2011 18,600 -0.10 ▼ -0.53 17,800 18,600 17,800 126 2,343,600
15/07/2011 18,700 0.80 ▲ 4.47 17,200 18,700 17,200 16,010 299,387,000
14/07/2011 17,900 -0.70 ▼ -3.76 18,100 18,100 17,900 16,700 298,930,000
13/07/2011 18,600 0.00 ■■ 0.00 18,600 18,600 18,000 11,060 205,716,000
12/07/2011 18,600 -0.20 ▼ -1.06 18,600 18,600 18,600 170 3,162,000
11/07/2011 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 0 0
08/07/2011 18,800 -0.10 ▼ -0.53 18,100 18,800 18,100 160 3,008,000
07/07/2011 18,900 0.00 ■■ 0.00 18,900 18,900 18,100 2,010 37,989,000
06/07/2011 18,900 -0.90 ▼ -4.55 18,900 19,000 18,900 600 11,340,000
05/07/2011 19,800 0.00 ■■ 0.00 18,900 19,800 18,900 110 2,178,000
04/07/2011 19,800 0.10 ▲ 0.51 20,200 20,200 18,800 3,210 63,558,000
01/07/2011 19,700 -0.20 ▼ -1.01 19,500 19,700 19,500 4,010 78,997,000
30/06/2011 19,900 0.20 ▲ 1.02 19,900 19,900 19,300 27,500 547,250,000
29/06/2011 19,700 0.70 ▲ 3.68 18,300 19,700 18,300 3,940 77,618,000
28/06/2011 19,000 0.10 ▲ 0.53 18,200 19,000 18,200 37,720 716,680,000
27/06/2011 18,900 -0.10 ▼ -0.53 18,100 18,900 18,100 10,200 192,780,000
24/06/2011 19,000 0.70 ▲ 3.83 17,600 19,000 17,600 3,030 57,570,000
23/06/2011 18,300 -0.70 ▼ -3.68 18,300 18,400 18,300 15,760 288,408,000
22/06/2011 19,000 -0.50 ▼ -2.56 18,800 19,500 18,800 16,530 314,070,000
21/06/2011 19,500 0.00 ■■ 0.00 19,600 19,600 19,200 1,420 27,690,000
20/06/2011 19,500 0.10 ▲ 0.52 19,800 19,800 18,600 2,530 49,335,000
17/06/2011 19,400 0.40 ▲ 2.11 18,400 19,400 18,400 2,020 39,188,000
16/06/2011 19,000 0.90 ▲ 4.97 17,600 19,000 17,600 2,720 51,680,000
15/06/2011 18,100 -0.90 ▼ -4.74 18,900 18,900 18,100 5,360 97,016,000
14/06/2011 19,000 -0.10 ▼ -0.52 18,500 19,800 18,500 9,700 184,300,000
13/06/2011 19,100 -0.20 ▼ -1.04 19,300 19,300 18,700 2,500 47,750,000
10/06/2011 19,300 0.10 ▲ 0.52 19,700 19,700 19,300 2,540 49,022,000
09/06/2011 19,200 0.20 ▲ 1.05 18,300 19,500 18,300 3,510 67,392,000
08/06/2011 19,000 0.10 ▲ 0.53 19,000 19,500 18,900 16,170 307,230,000
07/06/2011 18,900 -0.50 ▼ -2.58 19,900 19,900 18,900 3,160 59,724,000
06/06/2011 19,400 -0.80 ▼ -3.96 19,600 19,600 19,400 14,200 275,480,000
03/06/2011 20,200 -0.30 ▼ -1.46 21,400 21,400 19,500 450 9,090,000
02/06/2011 20,500 0.90 ▲ 4.59 19,500 20,500 19,500 6,280 128,740,000
01/06/2011 19,600 0.80 ▲ 4.26 18,900 19,600 18,800 4,220 82,712,000
31/05/2011 18,800 0.50 ▲ 2.73 17,700 18,800 17,600 11,150 209,620,000
30/05/2011 18,300 -0.90 ▼ -4.69 18,500 19,200 18,300 5,350 97,905,000
27/05/2011 19,200 0.20 ▲ 1.05 19,500 19,500 19,200 5,290 101,568,000
26/05/2011 19,000 0.60 ▲ 3.26 17,500 19,300 17,500 10,520 199,880,000
25/05/2011 18,400 -0.90 ▼ -4.66 18,400 18,600 18,400 4,800 88,320,000
24/05/2011 19,300 -1.00 ▼ -4.93 19,300 20,100 19,300 3,270 63,111,000
23/05/2011 20,300 -1.00 ▼ -4.69 20,500 20,500 20,300 1,200 24,360,000
20/05/2011 21,300 -0.70 ▼ -3.18 21,200 21,300 20,900 5,520 117,576,000
19/05/2011 22,000 -0.50 ▼ -2.22 21,500 22,000 21,500 1,370 30,140,000
18/05/2011 22,500 0.00 ■■ 0.00 21,600 22,500 21,500 4,120 92,700,000
17/05/2011 22,500 0.00 ■■ 0.00 21,500 23,300 21,500 4,540 102,150,000
16/05/2011 22,500 0.70 ▲ 3.21 20,900 22,600 20,900 3,610 81,225,000
13/05/2011 21,800 0.00 ■■ 0.00 22,400 22,400 21,800 1,850 40,330,000
12/05/2011 21,800 0.80 ▲ 3.81 21,800 21,800 21,800 2,000 43,600,000
11/05/2011 21,000 0.50 ▲ 2.44 20,400 21,000 20,400 1,030 21,630,000
10/05/2011 20,500 0.20 ▲ 0.99 21,300 21,300 20,500 4,250 87,125,000
09/05/2011 20,300 -0.60 ▼ -2.87 20,000 21,900 20,000 1,970 39,991,000
06/05/2011 20,900 0.00 ■■ 0.00 21,000 21,000 20,200 520 10,868,000
05/05/2011 20,900 0.10 ▲ 0.48 21,700 21,700 20,900 10,490 219,241,000
04/05/2011 20,800 -1.00 ▼ -4.59 21,000 21,800 20,800 18,780 390,624,000
29/04/2011 21,800 -1.10 ▼ -4.80 22,000 23,900 21,800 13,650 297,570,000
28/04/2011 22,900 -1.20 ▼ -4.98 22,900 23,000 22,900 14,340 328,386,000
27/04/2011 24,100 -1.20 ▼ -4.74 24,100 24,100 24,100 20 482,000
26/04/2011 25,300 -1.30 ▼ -4.89 25,300 25,300 25,300 14,360 363,308,000
25/04/2011 26,600 0.00 ■■ 0.00 26,000 27,300 25,300 64,450 1,714,370,000
22/04/2011 26,600 0.60 ▲ 2.31 26,000 27,300 26,000 237,300 6,312,180,000
21/04/2011 26,000 0.40 ▲ 1.56 25,100 26,000 24,500 85,700 2,228,200,000
20/04/2011 25,600 0.60 ▲ 2.40 24,500 25,900 24,400 52,000 1,331,200,000
19/04/2011 25,000 0.10 ▲ 0.40 23,800 25,000 23,800 65,840 1,646,000,000
18/04/2011 24,900 0.20 ▲ 0.81 23,500 24,900 23,500 4,060 101,094,000
15/04/2011 24,700 0.20 ▲ 0.82 24,200 24,700 24,000 61,290 1,513,863,000
14/04/2011 24,500 0.10 ▲ 0.41 25,000 25,000 23,900 17,580 430,710,000
13/04/2011 24,400 0.50 ▲ 2.09 23,500 24,400 23,500 33,770 823,988,000
08/04/2011 23,900 0.00 ■■ 0.00 23,800 23,900 23,100 18,000 430,200,000
07/04/2011 23,900 0.30 ▲ 1.27 23,900 23,900 23,900 10,010 239,239,000
06/04/2011 23,600 0.20 ▲ 0.85 23,000 23,600 23,000 15,600 368,160,000
05/04/2011 23,400 -0.10 ▼ -0.43 22,500 23,400 22,400 18,710 437,814,000
04/04/2011 23,500 0.00 ■■ 0.00 23,500 23,500 22,500 17,800 418,300,000
01/04/2011 23,500 0.50 ▲ 2.17 22,300 23,500 22,300 10,200 239,700,000
31/03/2011 23,000 1.00 ▲ 4.55 22,000 23,000 21,100 23,170 532,910,000
30/03/2011 22,000 0.50 ▲ 2.33 22,000 22,000 21,000 6,410 141,020,000
29/03/2011 21,500 0.50 ▲ 2.38 21,300 21,500 20,700 16,120 346,580,000
28/03/2011 21,000 0.00 ■■ 0.00 20,800 21,000 20,000 6,640 139,440,000
25/03/2011 21,000 0.20 ▲ 0.96 20,000 21,000 19,900 2,210 46,410,000
24/03/2011 20,800 0.30 ▲ 1.46 20,900 20,900 20,300 5,110 106,288,000
23/03/2011 20,500 0.50 ▲ 2.50 20,000 20,500 20,000 10,100 207,050,000
22/03/2011 20,000 0.20 ▲ 1.01 19,200 20,000 19,200 5,730 114,600,000
21/03/2011 19,800 -0.40 ▼ -1.98 19,800 19,800 19,700 16,100 318,780,000
18/03/2011 20,200 0.00 ■■ 0.00 19,400 20,200 19,400 9,210 186,042,000
17/03/2011 20,200 0.30 ▲ 1.51 19,000 20,600 19,000 9,530 192,506,000
16/03/2011 19,900 -0.10 ▼ -0.50 19,300 19,900 19,300 6,810 135,519,000
15/03/2011 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 8,810 176,200,000
14/03/2011 20,000 -1.00 ▼ -4.76 20,100 20,300 20,000 1,190 23,800,000
11/03/2011 21,000 0.90 ▲ 4.48 20,100 21,000 20,100 1,300 27,300,000
10/03/2011 20,100 -0.90 ▼ -4.29 20,200 21,000 20,100 20,160 405,216,000
09/03/2011 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
08/03/2011 21,000 -0.40 ▼ -1.87 21,000 21,000 20,600 2,310 48,510,000
07/03/2011 21,400 0.60 ▲ 2.88 20,000 21,400 20,000 5,200 111,280,000
04/03/2011 20,800 -0.20 ▼ -0.95 20,000 20,900 20,000 6,550 136,240,000
03/03/2011 21,000 0.00 ■■ 0.00 20,000 21,000 20,000 11,130 233,730,000
02/03/2011 21,000 -0.50 ▼ -2.33 20,500 21,000 20,500 4,020 84,420,000
01/03/2011 21,500 -0.10 ▼ -0.46 20,700 21,500 20,700 2,300 49,450,000
28/02/2011 21,600 0.60 ▲ 2.86 21,000 22,000 21,000 4,010 86,616,000
25/02/2011 21,000 0.10 ▲ 0.48 21,000 21,000 21,000 15,000 315,000,000
24/02/2011 20,900 -1.10 ▼ -5.00 21,000 21,000 20,900 4,750 99,275,000
23/02/2011 22,000 0.00 ■■ 0.00 22,000 22,000 20,900 17,240 379,280,000
22/02/2011 22,000 0.40 ▲ 1.85 20,600 22,000 20,600 8,070 177,540,000
21/02/2011 21,600 -1.10 ▼ -4.85 21,600 21,600 21,600 2,310 49,896,000
18/02/2011 22,700 -1.10 ▼ -4.62 22,700 22,700 22,700 30 681,000
17/02/2011 23,800 -0.20 ▼ -0.83 23,000 23,800 22,900 3,670 87,346,000
16/02/2011 24,000 -0.50 ▼ -2.04 23,500 24,000 23,500 3,530 84,720,000
15/02/2011 24,500 0.00 ■■ 0.00 23,500 24,500 23,500 2,500 61,250,000
14/02/2011 24,500 -0.30 ▼ -1.21 24,000 24,500 24,000 5,100 124,950,000
11/02/2011 24,800 -0.40 ▼ -1.59 24,500 24,800 24,000 18,670 463,016,000
10/02/2011 25,200 0.10 ▲ 0.40 24,900 25,200 24,900 4,440 111,888,000
09/02/2011 25,100 1.00 ▲ 4.15 25,100 25,100 25,100 1,300 32,630,000
08/02/2011 24,100 -0.90 ▼ -3.60 26,000 26,000 24,100 4,010 96,641,000
28/01/2011 25,000 1.10 ▲ 4.60 24,800 25,000 24,800 20,010 500,250,000
27/01/2011 23,900 0.70 ▲ 3.02 23,200 23,900 23,200 9,130 218,207,000
26/01/2011 23,200 -0.20 ▼ -0.85 23,400 23,400 23,200 2,400 55,680,000
25/01/2011 23,400 0.00 ■■ 0.00 23,400 23,400 22,300 3,010 70,434,000
24/01/2011 23,400 -0.10 ▼ -0.43 23,500 23,500 22,400 2,310 54,054,000
21/01/2011 23,500 0.00 ■■ 0.00 23,000 23,500 23,000 4,530 106,455,000
20/01/2011 23,500 0.50 ▲ 2.17 22,300 23,500 22,300 14,390 338,165,000
19/01/2011 23,000 0.50 ▲ 2.22 22,600 23,000 22,500 43,640 1,003,720,000
18/01/2011 22,500 0.10 ▲ 0.45 23,300 23,300 22,400 14,500 326,250,000
17/01/2011 22,400 0.00 ■■ 0.00 23,300 23,500 22,000 8,150 182,560,000
14/01/2011 22,400 0.10 ▲ 0.45 22,700 22,700 22,400 1,920 43,008,000
13/01/2011 22,300 -0.30 ▼ -1.33 23,600 23,600 22,300 5,070 113,061,000
12/01/2011 22,600 0.00 ■■ 0.00 22,500 22,600 22,500 1,530 34,578,000
11/01/2011 22,600 0.50 ▲ 2.26 23,000 23,000 22,300 6,210 140,346,000
10/01/2011 22,600 -0.90 ▼ -3.83 23,200 24,000 22,600 1,940 43,844,000
07/01/2011 23,500 0.20 ▲ 0.86 23,500 23,500 23,500 2,500 58,750,000
06/01/2011 23,300 -0.70 ▼ -2.92 24,000 24,500 23,300 8,420 196,186,000
05/01/2011 24,000 -1.20 ▼ -4.76 25,200 25,200 24,000 4,520 108,480,000
04/01/2011 25,200 0.20 ▲ 0.80 25,500 25,500 25,200 2,030 51,156,000
31/12/2010 25,000 -0.50 ▼ -1.96 25,500 25,500 24,400 54,790 1,369,750,000
30/12/2010 25,500 0.00 ■■ 0.00 25,500 25,500 24,300 25,850 659,175,000
29/12/2010 25,500 0.80 ▲ 3.24 25,100 25,500 23,800 44,120 1,125,060,000
28/12/2010 24,700 0.90 ▲ 3.78 23,200 24,700 23,200 67,790 1,674,413,000
27/12/2010 23,800 0.00 ■■ 0.00 23,200 23,800 23,200 22,370 532,406,000
24/12/2010 23,800 0.70 ▲ 3.03 22,600 23,800 22,600 6,490 154,462,000
23/12/2010 23,100 -1.10 ▼ -4.55 24,100 24,100 23,100 9,630 222,453,000
22/12/2010 24,200 0.10 ▲ 0.41 24,200 24,300 24,000 21,540 521,268,000
21/12/2010 24,100 0.10 ▲ 0.42 23,900 24,100 23,800 37,300 898,930,000
20/12/2010 24,000 -0.10 ▼ -0.41 23,500 24,500 23,000 25,770 618,480,000
17/12/2010 24,100 0.60 ▲ 2.55 23,500 24,100 23,000 18,800 453,080,000
16/12/2010 23,500 -0.40 ▼ -1.67 23,000 23,700 22,800 68,040 1,598,940,000
15/12/2010 23,900 0.00 ■■ 0.00 24,000 24,000 22,900 46,860 1,119,954,000
14/12/2010 23,900 -0.80 ▼ -3.24 23,500 24,000 23,500 58,310 1,393,609,000
13/12/2010 24,700 1.00 ▲ 4.22 24,600 24,800 24,000 42,600 1,052,220,000
10/12/2010 23,700 1.10 ▲ 4.87 23,100 23,700 22,700 45,810 1,085,697,000
09/12/2010 22,600 0.90 ▲ 4.15 22,500 22,600 22,000 20,280 458,328,000
08/12/2010 21,700 -1.10 ▼ -4.82 23,000 23,000 21,700 20,260 439,642,000
07/12/2010 22,800 -1.10 ▼ -4.60 24,900 24,900 22,800 25,360 578,208,000
06/12/2010 23,900 1.10 ▲ 4.82 22,800 23,900 22,800 27,540 658,206,000
03/12/2010 22,800 1.00 ▲ 4.59 22,700 22,800 22,500 42,170 961,476,000
02/12/2010 21,800 0.80 ▲ 3.81 20,300 22,000 20,300 25,780 562,004,000
01/12/2010 21,000 0.10 ▲ 0.48 21,500 21,500 20,600 9,620 202,020,000
30/11/2010 20,900 0.90 ▲ 4.50 20,900 21,000 20,900 63,650 1,330,285,000
29/11/2010 20,000 -0.80 ▼ -3.85 20,800 20,800 19,900 14,720 294,400,000
26/11/2010 20,800 -0.10 ▼ -0.48 21,300 21,300 20,000 10,980 228,384,000
25/11/2010 20,900 0.50 ▲ 2.45 20,400 21,300 20,000 8,890 185,801,000
24/11/2010 20,400 0.20 ▲ 0.99 19,200 20,400 19,200 8,290 169,116,000
23/11/2010 20,200 0.40 ▲ 2.02 20,300 20,300 19,800 5,100 103,020,000
22/11/2010 19,800 -0.50 ▼ -2.46 19,500 19,800 19,400 5,690 112,662,000
19/11/2010 20,300 -0.10 ▼ -0.49 20,700 20,700 20,200 6,970 141,491,000
18/11/2010 20,400 0.60 ▲ 3.03 19,900 20,500 19,900 6,180 126,072,000
17/11/2010 19,800 0.40 ▲ 2.06 19,800 19,800 18,900 2,110 41,778,000
16/11/2010 19,400 -0.10 ▼ -0.51 19,800 19,800 19,400 5,160 100,104,000
15/11/2010 19,500 0.10 ▲ 0.52 19,800 19,800 18,500 83,500 1,628,250,000
12/11/2010 19,400 -0.90 ▼ -4.43 19,700 19,700 19,300 16,070 311,758,000
11/11/2010 20,300 0.00 ■■ 0.00 20,300 20,300 20,300 10,400 211,120,000
10/11/2010 20,300 -0.80 ▼ -3.79 21,000 21,000 20,200 33,110 672,133,000
09/11/2010 21,100 -0.90 ▼ -4.09 21,200 21,900 21,100 49,120 1,036,432,000
08/11/2010 22,000 -0.10 ▼ -0.45 22,100 22,100 21,600 8,290 182,380,000
05/11/2010 22,100 0.00 ■■ 0.00 22,400 22,400 21,600 9,290 205,309,000
04/11/2010 22,100 0.60 ▲ 2.79 22,100 22,100 22,100 5,050 111,605,000
03/11/2010 21,500 -1.00 ▼ -4.44 22,500 22,500 21,500 55,940 1,202,710,000
02/11/2010 22,500 -0.40 ▼ -1.75 23,100 23,100 22,000 8,030 180,675,000
01/11/2010 22,900 0.00 ■■ 0.00 22,900 22,900 22,000 5,400 123,660,000
29/10/2010 22,900 0.40 ▲ 1.78 22,500 23,000 21,800 57,480 1,316,292,000
28/10/2010 22,500 0.20 ▲ 0.90 22,600 22,600 21,700 5,860 131,850,000
27/10/2010 22,300 -0.60 ▼ -2.62 22,900 22,900 22,300 2,830 63,109,000
26/10/2010 22,900 -0.50 ▼ -2.14 23,600 23,900 22,400 90,870 2,080,923,000
25/10/2010 23,400 0.20 ▲ 0.86 23,500 23,500 22,400 7,020 164,268,000
22/10/2010 23,200 -0.30 ▼ -1.28 22,800 23,200 22,500 18,910 438,712,000
21/10/2010 23,500 0.50 ▲ 2.17 23,900 23,900 22,200 7,070 166,145,000
20/10/2010 23,000 0.10 ▲ 0.44 22,500 23,900 22,000 61,170 1,406,910,000
19/10/2010 22,900 -1.10 ▼ -4.58 25,100 25,100 22,900 23,740 543,646,000
18/10/2010 24,000 -0.30 ▼ -1.23 24,200 24,800 24,000 12,350 296,400,000
15/10/2010 24,300 -0.70 ▼ -2.80 25,300 25,400 24,200 36,840 895,212,000
14/10/2010 25,000 0.00 ■■ 0.00 25,000 26,000 25,000 31,910 797,750,000
13/10/2010 25,000 -0.20 ▼ -0.79 25,500 25,500 24,400 20,400 510,000,000
12/10/2010 25,200 0.20 ▲ 0.80 24,200 25,800 24,200 11,690 294,588,000
11/10/2010 25,000 0.00 ■■ 0.00 24,200 25,000 24,200 15,130 378,250,000
08/10/2010 25,000 -0.10 ▼ -0.40 25,000 25,700 25,000 8,180 204,500,000
07/10/2010 25,100 -0.50 ▼ -1.95 26,300 26,300 25,100 42,970 1,078,547,000
06/10/2010 25,600 0.60 ▲ 2.40 25,000 26,200 25,000 50,090 1,282,304,000
05/10/2010 25,000 -1.10 ▼ -4.21 25,500 27,000 25,000 30,690 767,250,000
04/10/2010 26,100 -1.30 ▼ -4.74 27,400 27,400 26,100 40,000 1,044,000,000
01/10/2010 27,400 -1.30 ▼ -4.53 28,700 28,700 27,400 72,700 1,991,980,000
30/09/2010 28,700 0.00 ■■ 0.00 28,700 28,700 27,600 35,500 1,018,850,000
29/09/2010 28,700 0.00 ■■ 0.00 28,900 28,900 28,700 57,600 1,653,120,000
28/09/2010 28,700 0.00 ■■ 0.00 28,000 28,900 28,000 44,120 1,266,244,000
27/09/2010 28,700 0.20 ▲ 0.70 27,800 28,700 27,800 38,830 1,114,421,000
24/09/2010 28,500 0.00 ■■ 0.00 28,000 29,000 27,700 24,170 688,845,000
23/09/2010 28,500 0.00 ■■ 0.00 28,500 28,500 27,700 27,030 770,355,000
22/09/2010 28,500 0.50 ▲ 1.79 28,000 28,500 27,700 34,700 988,950,000
21/09/2010 28,000 0.20 ▲ 0.72 26,900 28,000 26,900 19,670 550,760,000
20/09/2010 27,800 0.10 ▲ 0.36 28,500 28,500 27,700 10,580 294,124,000
17/09/2010 27,700 0.10 ▲ 0.36 27,600 28,100 27,600 19,450 538,765,000
16/09/2010 27,600 0.00 ■■ 0.00 27,200 27,600 27,100 11,130 307,188,000
15/09/2010 27,600 -0.20 ▼ -0.72 27,300 27,800 27,000 23,140 638,664,000
14/09/2010 27,800 0.00 ■■ 0.00 27,500 28,000 27,300 15,740 437,572,000
13/09/2010 27,800 0.00 ■■ 0.00 28,000 28,000 27,000 31,700 881,260,000
10/09/2010 27,800 -1.40 ▼ -4.79 29,100 29,100 27,800 33,750 938,250,000
09/09/2010 29,200 -0.10 ▼ -0.34 29,500 30,500 28,700 20,510 598,892,000
08/09/2010 29,300 -0.60 ▼ -2.01 28,800 29,300 28,500 37,490 1,098,457,000
07/09/2010 29,900 -0.10 ▼ -0.33 28,500 30,500 28,500 50,230 1,501,877,000
06/09/2010 30,000 1.00 ▲ 3.45 29,800 30,400 29,800 41,940 1,258,200,000
01/09/2010 29,000 0.40 ▲ 1.40 29,200 29,200 28,000 14,260 413,540,000
31/08/2010 28,600 0.80 ▲ 2.88 28,700 28,700 28,200 37,250 1,065,350,000
30/08/2010 27,800 1.30 ▲ 4.91 27,600 27,800 27,300 66,860 1,858,708,000
27/08/2010 26,500 -0.10 ▼ -0.38 26,600 26,600 26,000 31,880 844,820,000
26/08/2010 26,600 0.00 ■■ 0.00 25,700 26,800 25,700 44,390 1,180,774,000
25/08/2010 26,600 -1.30 ▼ -4.66 26,900 28,100 26,600 47,580 1,265,628,000
24/08/2010 27,900 -1.40 ▼ -4.78 29,300 29,300 27,900 37,470 1,045,413,000
23/08/2010 29,300 0.10 ▲ 0.34 29,000 29,300 29,000 5,510 161,443,000
20/08/2010 29,200 -0.30 ▼ -1.02 29,000 29,600 29,000 17,140 500,488,000
19/08/2010 29,500 0.00 ■■ 0.00 29,000 29,500 28,400 10,560 311,520,000
18/08/2010 29,500 -0.50 ▼ -1.67 30,000 30,000 29,000 26,310 776,145,000
17/08/2010 30,000 0.90 ▲ 3.09 29,000 30,000 29,000 28,140 844,200,000
16/08/2010 29,100 0.10 ▲ 0.34 28,800 30,400 28,500 41,470 1,206,777,000
13/08/2010 29,000 0.00 ■■ 0.00 28,000 29,000 28,000 22,350 648,150,000
12/08/2010 29,000 -0.50 ▼ -1.69 29,100 29,500 28,100 68,100 1,974,900,000
11/08/2010 29,500 0.00 ■■ 0.00 29,500 29,500 29,000 11,640 343,380,000
10/08/2010 29,500 -1.00 ▼ -3.28 30,000 30,000 29,000 35,500 1,047,250,000
09/08/2010 30,500 -0.90 ▼ -2.87 30,400 30,500 30,000 40,090 1,222,745,000
06/08/2010 31,400 0.00 ■■ 0.00 31,800 31,800 30,800 16,710 524,694,000
05/08/2010 31,400 0.00 ■■ 0.00 31,100 31,400 30,700 21,270 667,878,000
04/08/2010 31,400 -0.40 ▼ -1.26 31,400 31,400 30,900 11,150 350,110,000
03/08/2010 31,800 0.10 ▲ 0.32 31,700 31,800 31,700 10,900 346,620,000
02/08/2010 31,700 -0.20 ▼ -0.63 31,400 31,700 31,300 16,700 529,390,000
30/07/2010 31,900 0.00 ■■ 0.00 32,000 32,000 31,300 22,200 708,180,000
29/07/2010 31,900 -0.40 ▼ -1.24 31,800 31,900 31,300 12,110 386,309,000
28/07/2010 32,300 -0.20 ▼ -0.62 31,300 32,300 31,300 14,810 478,363,000
27/07/2010 32,500 1.00 ▲ 3.17 31,500 32,500 31,300 154,700 5,027,750,000
26/07/2010 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 38,030 1,197,945,000
23/07/2010 31,500 -0.10 ▼ -0.32 31,600 31,600 31,500 72,000 2,268,000,000
22/07/2010 31,600 -0.30 ▼ -0.94 31,700 31,800 31,600 68,780 2,173,448,000
21/07/2010 31,900 -0.10 ▼ -0.31 31,900 32,100 31,800 47,340 1,510,146,000
20/07/2010 32,000 0.00 ■■ 0.00 31,700 32,100 31,700 53,700 1,718,400,000
19/07/2010 32,000 0.10 ▲ 0.31 31,600 32,200 31,600 41,600 1,331,200,000
16/07/2010 31,900 -0.10 ▼ -0.31 32,000 32,200 31,900 75,110 2,396,009,000
15/07/2010 32,000 -0.20 ▼ -0.62 31,900 32,200 31,900 92,860 2,971,520,000
14/07/2010 32,200 -0.30 ▼ -0.92 32,500 32,500 32,200 78,260 2,519,972,000
13/07/2010 32,500 0.40 ▲ 1.25 32,300 32,800 32,000 63,260 2,055,950,000
12/07/2010 32,100 -0.30 ▼ -0.93 31,300 32,400 31,300 36,260 1,163,946,000
09/07/2010 32,400 0.30 ▲ 0.93 32,400 32,500 32,000 32,180 1,042,632,000
08/07/2010 32,100 -0.10 ▼ -0.31 32,200 32,600 32,000 126,660 4,065,786,000
07/07/2010 32,200 0.10 ▲ 0.31 32,200 32,600 32,100 58,950 1,898,190,000
06/07/2010 32,100 -0.70 ▼ -2.13 32,600 32,600 32,100 80,370 2,579,877,000
05/07/2010 32,800 0.60 ▲ 1.86 32,200 32,900 32,200 55,810 1,830,568,000
02/07/2010 32,200 -0.70 ▼ -2.13 33,000 33,000 32,200 39,210 1,262,562,000
01/07/2010 32,900 0.00 ■■ 0.00 32,800 32,900 32,600 55,350 1,821,015,000
30/06/2010 32,900 0.00 ■■ 0.00 32,200 32,900 32,200 40,700 1,339,030,000
29/06/2010 32,900 0.40 ▲ 1.23 32,500 33,300 32,500 72,320 2,379,328,000
28/06/2010 32,500 0.00 ■■ 0.00 32,500 33,000 32,500 40,700 1,322,750,000
25/06/2010 32,500 -0.90 ▼ -2.69 33,000 33,300 32,500 62,690 2,037,425,000
24/06/2010 33,400 0.50 ▲ 1.52 32,600 34,400 32,600 79,150 2,643,610,000
23/06/2010 32,900 -0.10 ▼ -0.30 33,000 33,000 32,000 94,560 3,111,024,000
22/06/2010 33,000 0.50 ▲ 1.54 32,500 33,300 31,900 205,730 6,789,090,000
21/06/2010 32,500 0.00 ■■ 0.00 32,800 33,700 31,000 116,570 3,788,525,000
18/06/2010 32,500 -1.50 ▼ -4.41 33,900 34,000 32,400 118,300 3,844,750,000
17/06/2010 34,000 0.00 ■■ 0.00 34,000 34,000 33,400 51,170 1,739,780,000
16/06/2010 34,000 -0.40 ▼ -1.16 34,500 34,500 33,600 56,910 1,934,940,000
15/06/2010 34,400 -0.10 ▼ -0.29 34,600 34,600 33,200 25,090 863,096,000
14/06/2010 34,500 0.80 ▲ 2.37 33,500 34,500 33,500 51,930 1,791,585,000
11/06/2010 33,700 1.00 ▲ 3.06 32,700 33,900 32,700 78,260 2,637,362,000
10/06/2010 32,700 0.40 ▲ 1.24 32,000 33,400 32,000 65,500 2,141,850,000
09/06/2010 32,300 0.00 ■■ 0.00 32,300 33,000 32,300 47,210 1,524,883,000
08/06/2010 32,300 -0.20 ▼ -0.62 32,300 32,900 32,000 92,540 2,989,042,000
07/06/2010 32,500 -0.70 ▼ -2.11 32,000 33,600 32,000 79,430 2,581,475,000
04/06/2010 33,200 -0.40 ▼ -1.19 33,600 34,300 33,200 82,750 2,747,300,000
03/06/2010 33,600 -0.50 ▼ -1.47 34,100 34,400 33,500 94,960 3,190,656,000
02/06/2010 34,100 0.00 ■■ 0.00 34,000 34,200 33,600 63,740 2,173,534,000
01/06/2010 34,100 -1.00 ▼ -2.85 33,800 35,100 33,800 82,090 2,799,269,000
31/05/2010 35,100 0.10 ▲ 0.29 33,900 35,400 33,800 137,130 4,813,263,000
28/05/2010 35,000 1.40 ▲ 4.17 34,800 35,200 34,000 209,660 7,338,100,000
27/05/2010 33,600 0.20 ▲ 0.60 33,600 33,600 32,500 114,860 3,859,296,000
26/05/2010 33,400 1.50 ▲ 4.70 32,500 33,400 32,000 269,000 8,984,600,000
25/05/2010 31,900 0.70 ▲ 2.24 32,000 32,400 31,200 231,770 7,393,463,000
24/05/2010 31,200 0.10 ▲ 0.32 32,600 32,600 31,100 92,070 2,872,584,000
21/05/2010 31,100 -1.60 ▼ -4.89 31,400 32,100 31,100 159,930 4,973,823,000
20/05/2010 32,700 1.50 ▲ 4.81 30,200 32,700 30,000 193,720 6,334,644,000
19/05/2010 31,200 -1.10 ▼ -3.41 32,300 33,900 30,800 114,490 3,572,088,000
18/05/2010 32,300 -0.10 ▼ -0.31 31,800 32,400 31,800 76,670 2,476,441,000
17/05/2010 32,400 -1.30 ▼ -3.86 33,000 33,700 32,300 91,320 2,958,768,000
14/05/2010 33,700 -0.20 ▼ -0.59 34,000 34,000 33,500 139,680 4,707,216,000
13/05/2010 33,900 0.00 ■■ 0.00 33,900 34,000 33,900 94,950 3,218,805,000
12/05/2010 33,900 -1.70 ▼ -4.78 35,000 35,800 33,900 228,760 7,754,964,000
11/05/2010 35,600 0.00 ■■ 0.00 35,600 36,300 35,400 133,420 4,749,752,000
10/05/2010 35,600 -1.30 ▼ -3.52 36,100 36,900 35,600 141,920 5,052,352,000
07/05/2010 36,900 0.00 ■■ 0.00 36,500 36,900 35,800 219,860 8,112,834,000
06/05/2010 36,900 -0.10 ▼ -0.27 36,800 37,400 36,800 155,210 5,727,249,000
05/05/2010 37,000 -0.40 ▼ -1.07 37,100 37,400 36,800 117,050 4,330,850,000
04/05/2010 37,400 0.50 ▲ 1.36 38,000 38,000 37,400 181,050 6,771,270,000
29/04/2010 37,900 0.90 ▲ 2.43 37,500 37,900 36,900 206,220 7,815,738,000
28/04/2010 37,000 0.00 ■■ 0.00 37,000 37,200 36,800 193,020 7,141,740,000
27/04/2010 37,000 -0.10 ▼ -0.27 37,100 37,400 36,800 175,420 6,490,540,000
26/04/2010 37,100 -0.30 ▼ -0.80 37,500 37,900 37,100 189,600 7,034,160,000
22/04/2010 37,400 0.40 ▲ 1.08 37,400 38,000 37,000 415,440 15,537,456,000
21/04/2010 37,000 0.00 ■■ 0.00 37,000 37,700 36,800 230,510 8,528,870,000
20/04/2010 37,000 -0.50 ▼ -1.33 37,500 37,800 37,000 282,530 10,453,610,000
19/04/2010 37,500 -1.40 ▼ -3.60 38,300 38,800 37,500 286,130 10,729,875,000
16/04/2010 38,900 1.70 ▲ 4.57 38,000 39,000 37,400 581,290 22,612,181,000
15/04/2010 37,200 -0.10 ▼ -0.27 37,300 37,700 37,000 287,180 10,683,096,000
14/04/2010 37,300 -0.20 ▼ -0.53 37,300 37,900 37,100 365,210 13,622,333,000
13/04/2010 37,500 0.00 ■■ 0.00 37,800 38,200 37,200 340,860 12,782,250,000
12/04/2010 37,500 -1.50 ▼ -3.85 38,500 38,600 37,400 419,150 15,718,125,000
09/04/2010 39,000 -1.00 ▼ -2.50 40,400 40,400 38,600 372,040 14,509,560,000
08/04/2010 40,000 -0.10 ▼ -0.25 40,500 41,000 39,500 518,120 20,724,800,000
07/04/2010 40,100 1.90 ▲ 4.97 38,200 40,100 37,800 1,020,300 40,914,030,000
06/04/2010 38,200 1.70 ▲ 4.66 36,700 38,300 36,700 1,575,720 60,192,504,000
05/04/2010 36,500 0.70 ▲ 1.96 36,500 36,800 35,900 130,430 4,760,695,000
02/04/2010 35,800 -0.90 ▼ -2.45 36,800 36,800 35,800 179,020 6,408,916,000
01/04/2010 36,700 1.10 ▲ 3.09 35,000 36,700 34,800 168,570 6,186,519,000
31/03/2010 35,600 -0.40 ▼ -1.11 35,200 36,500 35,100 185,940 6,619,464,000
30/03/2010 36,000 -0.80 ▼ -2.17 36,500 37,000 36,000 105,060 3,782,160,000
29/03/2010 36,800 0.40 ▲ 1.10 36,900 37,000 36,400 210,620 7,750,816,000
26/03/2010 36,400 -0.10 ▼ -0.27 36,800 36,800 35,600 127,130 4,627,532,000
25/03/2010 36,500 -0.70 ▼ -1.88 37,200 37,200 35,800 208,370 7,605,505,000
24/03/2010 37,200 1.20 ▲ 3.33 36,900 37,200 36,100 166,180 6,181,896,000
23/03/2010 36,000 -0.90 ▼ -2.44 36,700 37,000 35,900 192,400 6,926,400,000
22/03/2010 36,900 1.20 ▲ 3.36 36,500 36,900 35,900 189,040 6,975,576,000
19/03/2010 35,700 -0.60 ▼ -1.65 36,400 36,800 35,500 61,270 2,187,339,000
18/03/2010 36,300 1.30 ▲ 3.71 35,100 36,300 35,000 164,500 5,971,350,000
17/03/2010 35,000 -1.70 ▼ -4.63 36,700 37,400 35,000 218,570 7,649,950,000
16/03/2010 36,700 -1.60 ▼ -4.18 37,600 38,400 36,400 207,290 7,607,543,000
15/03/2010 38,300 1.80 ▲ 4.93 37,800 38,300 37,000 634,390 24,297,137,000
12/03/2010 36,500 1.00 ▲ 2.82 35,900 36,500 35,000 212,090 7,741,285,000
11/03/2010 35,500 0.00 ■■ 0.00 36,000 36,500 35,200 170,360 6,047,780,000
10/03/2010 35,500 -1.30 ▼ -3.53 36,500 36,700 35,500 132,860 4,716,530,000
09/03/2010 36,800 0.50 ▲ 1.38 36,300 37,000 36,200 127,670 4,698,256,000
08/03/2010 36,300 1.50 ▲ 4.31 35,800 36,500 35,000 268,890 9,760,707,000
05/03/2010 34,800 0.50 ▲ 1.46 34,300 34,900 34,000 97,070 3,378,036,000
04/03/2010 34,300 0.90 ▲ 2.69 34,000 35,000 34,000 248,170 8,512,231,000
03/03/2010 33,400 0.70 ▲ 2.14 32,900 33,500 32,500 46,760 1,561,784,000
02/03/2010 32,700 0.10 ▲ 0.31 32,700 33,200 32,400 103,610 3,388,047,000
01/03/2010 32,600 0.90 ▲ 2.84 32,200 32,800 32,200 74,490 2,428,374,000
26/02/2010 31,700 0.20 ▲ 0.63 31,500 31,900 31,500 24,710 783,307,000
25/02/2010 31,500 0.00 ■■ 0.00 32,500 32,500 31,300 38,180 1,202,670,000
24/02/2010 31,500 -0.40 ▼ -1.25 31,000 31,500 30,900 27,630 870,345,000
23/02/2010 31,900 -0.60 ▼ -1.85 31,500 31,900 31,100 40,240 1,283,656,000
22/02/2010 32,500 0.00 ■■ 0.00 32,800 32,800 32,000 8,280 269,100,000
12/02/2010 32,500 0.50 ▲ 1.56 32,800 32,800 31,500 19,630 637,975,000
11/02/2010 32,000 0.00 ■■ 0.00 32,400 32,400 32,000 6,810 217,920,000
10/02/2010 32,000 1.40 ▲ 4.58 31,500 32,000 30,800 23,620 755,840,000
09/02/2010 30,600 -0.70 ▼ -2.24 31,100 31,200 30,600 46,770 1,431,162,000
08/02/2010 31,300 -0.70 ▼ -2.19 31,300 31,700 31,200 29,190 913,647,000
05/02/2010 32,000 -1.10 ▼ -3.32 32,000 32,800 31,800 52,410 1,677,120,000
04/02/2010 33,100 0.60 ▲ 1.85 32,500 33,100 32,500 88,300 2,922,730,000
03/02/2010 32,500 0.50 ▲ 1.56 32,400 32,500 32,000 65,930 2,142,725,000
02/02/2010 32,000 0.50 ▲ 1.59 32,000 32,600 31,500 72,130 2,308,160,000
01/02/2010 31,500 0.10 ▲ 0.32 31,200 31,800 31,000 24,830 782,145,000
29/01/2010 31,400 0.10 ▲ 0.32 30,800 31,400 30,600 51,960 1,631,544,000
28/01/2010 31,300 -0.20 ▼ -0.63 30,600 31,500 30,600 45,540 1,425,402,000
27/01/2010 31,500 -1.00 ▼ -3.08 32,800 32,900 30,900 138,990 4,378,185,000
26/01/2010 32,500 1.50 ▲ 4.84 32,000 32,500 31,600 122,220 3,972,150,000
25/01/2010 31,000 0.00 ■■ 0.00 30,600 31,500 30,600 45,550 1,412,050,000
22/01/2010 31,000 0.30 ▲ 0.98 30,700 32,000 30,200 92,060 2,853,860,000
21/01/2010 30,700 -1.50 ▼ -4.66 31,000 32,200 30,600 170,140 5,223,298,000
20/01/2010 32,200 -1.60 ▼ -4.73 34,000 34,000 32,200 190,570 6,136,354,000
19/01/2010 33,800 1.00 ▲ 3.05 33,000 33,900 32,800 206,820 6,990,516,000
18/01/2010 32,800 -1.70 ▼ -4.93 33,400 34,000 32,800 201,250 6,601,000,000
15/01/2010 34,500 -1.50 ▼ -4.17 36,000 36,000 34,200 156,640 5,404,080,000
14/01/2010 36,000 -1.20 ▼ -3.23 37,200 37,600 35,600 179,460 6,460,560,000
13/01/2010 37,200 1.60 ▲ 4.49 35,100 37,200 33,900 561,030 20,870,316,000
12/01/2010 36,100 -1.90 ▼ -5.00 38,000 38,000 36,100 133,720 4,827,292,000
11/01/2010 38,000 -0.10 ▼ -0.26 38,900 39,000 36,500 175,150 6,655,700,000
08/01/2010 38,100 -2.00 ▼ -4.99 42,100 42,100 38,100 415,570 15,833,217,000
07/01/2010 40,100 1.90 ▲ 4.97 39,500 40,100 38,300 1,198,090 48,043,409,000
06/01/2010 38,200 0.10 ▲ 0.26 38,100 39,300 37,700 186,760 7,134,232,000
05/01/2010 38,100 0.30 ▲ 0.79 39,300 39,600 37,800 397,270 15,135,987,000
04/01/2010 37,800 1.80 ▲ 5.00 36,900 37,800 36,900 299,000 11,302,200,000
31/12/2009 36,000 0.60 ▲ 1.69 35,400 37,000 35,400 118,860 4,278,960,000
30/12/2009 35,400 1.20 ▲ 3.51 34,000 35,500 33,500 113,060 4,002,324,000
29/12/2009 34,200 -1.40 ▼ -3.93 34,300 35,000 34,200 131,680 4,503,456,000
28/12/2009 35,600 -0.10 ▼ -0.28 34,600 36,000 34,600 111,110 3,955,516,000
25/12/2009 35,700 1.70 ▲ 5.00 35,000 35,700 34,000 365,150 13,035,855,000
24/12/2009 34,000 1.50 ▲ 4.62 31,700 34,000 31,500 113,430 3,856,620,000
23/12/2009 32,500 0.30 ▲ 0.93 32,200 32,500 31,700 61,130 1,986,725,000
22/12/2009 32,200 -0.80 ▼ -2.42 33,200 33,500 31,900 81,390 2,620,758,000
21/12/2009 33,000 1.50 ▲ 4.76 32,900 33,000 32,100 42,770 1,411,410,000
18/12/2009 31,500 1.50 ▲ 5.00 31,000 31,500 31,000 89,590 2,822,085,000
17/12/2009 30,000 -0.40 ▼ -1.32 29,100 30,000 28,900 74,290 2,228,700,000
16/12/2009 30,400 -1.60 ▼ -5.00 30,800 31,000 30,400 58,790 1,787,216,000
15/12/2009 32,000 0.60 ▲ 1.91 31,500 32,000 30,500 84,080 2,690,560,000
14/12/2009 31,400 1.00 ▲ 3.29 29,800 31,900 29,800 108,610 3,410,354,000
11/12/2009 30,400 -1.50 ▼ -4.70 30,700 31,000 30,400 187,860 5,710,944,000
10/12/2009 31,900 -1.60 ▼ -4.78 34,000 34,000 31,900 172,250 5,494,775,000
09/12/2009 33,500 -1.70 ▼ -4.83 34,500 34,500 33,500 185,200 6,204,200,000
08/12/2009 35,200 -0.90 ▼ -2.49 36,100 36,200 35,000 102,770 3,617,504,000
07/12/2009 36,100 0.40 ▲ 1.12 35,700 36,500 35,700 68,500 2,472,850,000
04/12/2009 35,700 -0.30 ▼ -0.83 36,900 36,900 35,100 80,760 2,883,132,000
03/12/2009 36,000 -0.60 ▼ -1.64 35,700 37,000 35,200 69,010 2,484,360,000
02/12/2009 36,600 -1.90 ▼ -4.94 37,500 38,500 36,600 122,230 4,473,618,000
01/12/2009 38,500 0.00 ■■ 0.00 38,800 39,700 38,500 114,020 4,389,770,000
30/11/2009 38,500 1.60 ▲ 4.34 37,200 38,500 36,800 162,490 6,255,865,000
27/11/2009 36,900 0.00 ■■ 0.00 35,100 38,700 35,100 427,330 15,768,477,000
26/11/2009 36,900 -1.90 ▼ -4.90 36,900 36,900 36,900 93,100 3,435,390,000
25/11/2009 38,800 -2.00 ▼ -4.90 40,500 40,500 38,800 416,430 16,157,484,000
24/11/2009 40,800 -0.30 ▼ -0.73 40,800 42,000 40,500 320,900 13,092,720,000
23/11/2009 41,100 -2.00 ▼ -4.64 43,100 43,100 41,100 338,500 13,912,350,000
20/11/2009 43,100 -1.90 ▼ -4.22 44,400 45,000 42,800 505,150 21,771,965,000
19/11/2009 45,000 2.10 ▲ 4.90 43,000 45,000 42,300 840,090 37,804,050,000
18/11/2009 42,900 0.10 ▲ 0.23 42,500 42,900 41,500 341,430 14,647,347,000
17/11/2009 42,800 -0.20 ▼ -0.47 44,000 44,000 42,500 472,410 20,219,148,000
16/11/2009 43,000 2.00 ▲ 4.88 43,000 43,000 42,000 863,800 37,143,400,000
13/11/2009 41,000 0.10 ▲ 0.24 40,000 41,000 40,000 260,200 10,668,200,000
12/11/2009 40,900 0.30 ▲ 0.74 40,900 41,900 40,000 263,290 10,768,561,000
11/11/2009 40,600 1.40 ▲ 3.57 39,500 40,900 39,200 302,820 12,294,492,000
10/11/2009 39,200 -1.20 ▼ -2.97 40,000 40,500 38,700 255,950 10,033,240,000
09/11/2009 40,400 -2.10 ▼ -4.94 43,500 43,500 40,400 189,090 7,639,236,000
06/11/2009 42,500 0.50 ▲ 1.19 44,100 44,100 42,500 312,160 13,266,800,000
05/11/2009 42,000 2.00 ▲ 5.00 41,500 42,000 39,300 677,820 28,468,440,000
04/11/2009 40,000 -1.40 ▼ -3.38 42,300 42,300 40,000 125,280 5,011,200,000
03/11/2009 41,400 -1.40 ▼ -3.27 42,300 43,000 40,700 220,590 9,132,426,000
02/11/2009 42,800 -2.20 ▼ -4.89 42,800 45,000 42,800 357,360 15,295,008,000
30/10/2009 45,000 -1.60 ▼ -3.43 47,000 48,000 45,000 394,210 17,739,450,000
29/10/2009 46,600 -2.40 ▼ -4.90 47,000 47,000 46,600 268,280 12,501,848,000
28/10/2009 49,000 -1.50 ▼ -2.97 51,000 51,500 49,000 292,780 14,346,220,000
27/10/2009 50,500 -2.50 ▼ -4.72 51,500 52,000 50,500 524,620 26,493,310,000
26/10/2009 53,000 -1.00 ▼ -1.85 55,000 55,500 52,500 329,050 17,439,650,000
23/10/2009 54,000 -2.50 ▼ -4.42 55,500 56,000 54,000 475,200 25,660,800,000
22/10/2009 56,500 2.50 ▲ 4.63 53,500 56,500 53,000 497,210 28,092,365,000
21/10/2009 54,000 -2.00 ▼ -3.57 54,500 55,500 53,500 556,910 30,073,140,000
20/10/2009 56,000 0.50 ▲ 0.90 56,000 56,000 54,000 376,800 21,100,800,000
19/10/2009 55,500 -2.00 ▼ -3.48 55,500 58,000 55,000 485,250 26,931,375,000
16/10/2009 57,500 1.00 ▲ 1.77 58,000 59,000 54,000 1,234,900 71,006,750,000
15/10/2009 56,500 2.50 ▲ 4.63 56,500 56,500 56,500 96,780 5,468,070,000
14/10/2009 54,000 2.50 ▲ 4.85 54,000 54,000 53,500 381,400 20,595,600,000
13/10/2009 51,500 2.00 ▲ 4.04 50,000 51,500 49,500 572,780 29,498,170,000
12/10/2009 49,500 -0.30 ▼ -0.60 49,900 50,500 48,600 409,330 20,261,835,000
09/10/2009 49,800 0.80 ▲ 1.63 50,500 50,500 49,500 323,340 16,102,332,000
08/10/2009 49,000 2.30 ▲ 4.93 47,000 49,000 46,700 337,620 16,543,380,000
07/10/2009 46,700 2.20 ▲ 4.94 45,500 46,700 45,200 279,770 13,065,259,000
06/10/2009 44,500 -1.00 ▼ -2.20 45,500 45,600 44,000 115,070 5,120,615,000
05/10/2009 45,500 -0.70 ▼ -1.52 47,500 47,500 44,000 140,240 6,380,920,000
02/10/2009 46,200 -2.40 ▼ -4.94 49,500 49,500 46,200 108,570 5,015,934,000
01/10/2009 48,600 -1.40 ▼ -2.80 50,000 50,000 48,600 96,300 4,680,180,000
30/09/2009 50,000 1.00 ▲ 2.04 49,000 51,000 49,000 322,020 16,101,000,000
29/09/2009 49,000 -1.00 ▼ -2.00 49,100 50,500 49,000 154,180 7,554,820,000
28/09/2009 50,000 -2.50 ▼ -4.76 52,500 53,000 50,000 354,840 17,742,000,000
25/09/2009 52,500 -1.00 ▼ -1.87 54,000 55,000 52,000 272,720 14,317,800,000
24/09/2009 53,500 1.00 ▲ 1.90 54,000 54,000 50,000 259,210 13,867,735,000
23/09/2009 52,500 2.50 ▲ 5.00 51,500 52,500 51,000 495,830 26,031,075,000
22/09/2009 50,000 -2.00 ▼ -3.85 52,000 52,000 50,000 299,790 14,989,500,000
21/09/2009 52,000 1.50 ▲ 2.97 50,500 52,000 49,600 195,180 10,149,360,000
18/09/2009 50,500 1.20 ▲ 2.43 48,200 50,500 47,700 256,220 12,939,110,000
17/09/2009 49,300 0.40 ▲ 0.82 50,000 50,500 48,000 400,340 19,736,762,000
16/09/2009 48,900 2.30 ▲ 4.94 48,900 48,900 48,200 713,890 34,909,221,000
15/09/2009 46,600 2.20 ▲ 4.95 46,600 46,600 46,600 196,760 9,169,016,000
14/09/2009 44,400 2.10 ▲ 4.96 42,500 44,400 42,400 522,740 23,209,656,000
11/09/2009 42,300 0.80 ▲ 1.93 42,900 42,900 42,000 125,940 5,327,262,000
10/09/2009 41,500 0.50 ▲ 1.22 41,000 41,500 41,000 179,450 7,447,175,000
09/09/2009 41,000 0.00 ■■ 0.00 41,500 41,500 41,000 160,370 6,575,170,000
08/09/2009 41,000 0.50 ▲ 1.23 41,000 41,500 40,500 234,640 9,620,240,000
07/09/2009 40,500 0.00 ■■ 0.00 40,100 40,500 38,500 152,060 6,158,430,000
04/09/2009 40,500 -1.50 ▼ -3.57 42,000 43,000 39,900 137,480 5,567,940,000
03/09/2009 42,000 -1.50 ▼ -3.45 42,000 43,500 42,000 131,930 5,541,060,000
02/09/2009 43,500 0.00 ■■ 0.00 0 0 0 0 0
01/09/2009 43,500 -2.00 ▼ -4.40 44,200 45,100 43,500 154,580 6,724,230,000
31/08/2009 45,500 2.00 ▲ 4.60 45,500 45,500 43,600 275,780 12,547,990,000
28/08/2009 43,500 2.00 ▲ 4.82 42,700 43,500 40,800 298,490 12,984,315,000
27/08/2009 41,500 0.50 ▲ 1.22 41,000 41,500 39,900 146,320 6,072,280,000
26/08/2009 41,000 -0.40 ▼ -0.97 41,200 41,700 41,000 143,140 5,868,740,000
25/08/2009 41,400 -1.10 ▼ -2.59 40,700 42,800 40,700 212,410 8,793,774,000
24/08/2009 42,500 2.00 ▲ 4.94 42,200 42,500 41,000 389,840 16,568,200,000
21/08/2009 40,500 1.90 ▲ 4.92 39,200 40,500 39,200 809,150 32,770,575,000
20/08/2009 38,600 -0.40 ▼ -1.03 39,400 39,400 38,100 244,720 9,446,192,000
19/08/2009 39,000 0.40 ▲ 1.04 39,000 39,500 38,900 96,160 3,750,240,000
18/08/2009 38,600 -0.40 ▼ -1.03 38,500 39,100 38,500 89,570 3,457,402,000
17/08/2009 39,000 -0.40 ▼ -1.02 39,900 40,000 38,100 99,640 3,885,960,000
14/08/2009 39,400 1.80 ▲ 4.79 37,200 39,400 36,800 283,570 11,172,658,000
13/08/2009 37,600 -0.80 ▼ -2.08 39,000 39,000 37,600 300,420 11,295,792,000
12/08/2009 38,400 -0.60 ▼ -1.54 39,000 39,000 38,400 278,030 10,676,352,000
11/08/2009 39,000 -0.30 ▼ -0.76 39,300 39,300 38,000 182,140 7,103,460,000
10/08/2009 39,300 -0.70 ▼ -1.75 39,500 40,500 39,300 221,600 8,708,880,000
07/08/2009 40,000 1.00 ▲ 2.56 37,500 40,500 37,500 680,280 27,211,200,000
06/08/2009 39,000 1.80 ▲ 4.84 39,000 39,000 39,000 699,160 27,267,240,000
05/08/2009 37,200 1.70 ▲ 4.79 37,200 37,200 37,200 75,430 2,805,996,000
04/08/2009 35,500 1.60 ▲ 4.72 35,000 35,500 34,000 305,130 10,832,115,000
03/08/2009 33,900 -0.10 ▼ -0.29 32,600 34,500 32,500 36,610 1,241,079,000
31/07/2009 34,000 1.40 ▲ 4.29 33,000 34,000 32,100 55,390 1,883,260,000
30/07/2009 32,600 0.00 ■■ 0.00 32,000 32,600 31,500 29,460 960,396,000
29/07/2009 32,600 -1.20 ▼ -3.55 32,300 34,000 32,300 29,370 957,462,000
28/07/2009 33,800 -1.70 ▼ -4.79 34,200 35,300 33,800 30,290 1,023,802,000
27/07/2009 35,500 0.60 ▲ 1.72 36,000 36,000 35,000 69,570 2,469,735,000
24/07/2009 34,900 1.60 ▲ 4.80 34,900 34,900 34,900 96,980 3,384,602,000
23/07/2009 33,300 1.50 ▲ 4.72 32,000 33,300 31,800 34,370 1,144,521,000
22/07/2009 31,800 -0.20 ▼ -0.62 32,300 32,300 31,800 21,680 689,424,000
21/07/2009 32,000 0.20 ▲ 0.63 31,800 32,500 31,500 36,520 1,168,640,000
20/07/2009 31,800 -1.00 ▼ -3.05 31,300 32,800 31,300 25,110 798,498,000
17/07/2009 32,800 -1.20 ▼ -3.53 34,000 34,000 32,600 18,450 605,160,000
16/07/2009 34,000 0.20 ▲ 0.59 34,500 34,500 32,900 9,690 329,460,000
15/07/2009 33,800 0.90 ▲ 2.74 33,900 33,900 32,900 25,390 858,182,000
14/07/2009 32,900 0.10 ▲ 0.30 32,200 32,900 31,500 56,680 1,864,772,000
13/07/2009 32,800 -1.70 ▼ -4.93 33,000 33,500 32,800 81,580 2,675,824,000
10/07/2009 34,500 -0.30 ▼ -0.86 34,300 34,800 34,200 76,320 2,633,040,000
09/07/2009 34,800 -1.10 ▼ -3.06 35,900 35,900 34,700 19,160 666,768,000
08/07/2009 35,900 -0.10 ▼ -0.28 34,700 36,000 34,700 45,020 1,616,218,000
07/07/2009 36,000 -0.60 ▼ -1.64 36,000 38,000 35,700 30,130 1,084,680,000
06/07/2009 36,600 1.70 ▲ 4.87 36,000 36,600 35,800 104,840 3,837,144,000
03/07/2009 34,900 0.00 ■■ 0.00 33,500 35,000 33,500 27,970 976,153,000
02/07/2009 34,900 0.70 ▲ 2.05 35,200 35,200 33,800 74,550 2,601,795,000
01/07/2009 34,200 -1.80 ▼ -5.00 36,000 36,000 34,200 207,480 7,095,816,000
30/06/2009 36,000 -1.10 ▼ -2.96 37,100 37,100 35,300 292,300 10,522,800,000
29/06/2009 37,100 0.10 ▲ 0.27 36,500 38,500 36,500 116,130 4,308,423,000
26/06/2009 37,000 1.40 ▲ 3.93 35,600 37,300 35,500 103,150 3,816,550,000
25/06/2009 35,600 -0.50 ▼ -1.39 37,700 37,700 35,000 113,470 4,039,532,000
24/06/2009 36,100 1.70 ▲ 4.94 36,100 36,100 35,900 263,710 9,519,931,000
23/06/2009 34,400 -1.80 ▼ -4.97 34,400 34,600 34,400 270,230 9,295,912,000
22/06/2009 36,200 -1.90 ▼ -4.99 36,200 37,000 36,200 246,570 8,925,834,000
19/06/2009 38,100 -0.90 ▼ -2.31 38,500 40,000 37,300 380,520 14,497,812,000
18/06/2009 39,000 -2.00 ▼ -4.88 41,000 42,000 39,000 248,640 9,696,960,000
17/06/2009 41,000 1.50 ▲ 3.80 37,600 41,000 37,600 415,680 17,042,880,000
16/06/2009 39,500 -2.00 ▼ -4.82 39,500 41,000 39,500 227,930 9,003,235,000
15/06/2009 41,500 1.90 ▲ 4.80 41,400 41,500 39,600 511,670 21,234,305,000
12/06/2009 39,600 1.80 ▲ 4.76 39,600 39,600 39,600 141,460 5,601,816,000
11/06/2009 37,800 1.80 ▲ 5.00 37,800 37,800 37,800 25,590 967,302,000
10/06/2009 36,000 1.70 ▲ 4.96 36,000 36,000 35,000 796,490 28,673,640,000
09/06/2009 34,300 1.60 ▲ 4.89 34,300 34,300 34,300 16,440 563,892,000
08/06/2009 32,700 1.50 ▲ 4.81 32,700 32,700 32,700 23,100 755,370,000
05/06/2009 31,200 1.40 ▲ 4.70 31,200 31,200 31,200 9,420 293,904,000
04/06/2009 29,800 1.40 ▲ 4.93 29,800 29,800 29,800 4,390 130,822,000
03/06/2009 28,400 1.30 ▲ 4.80 28,400 28,400 28,400 5,780 164,152,000
02/06/2009 27,100 1.20 ▲ 4.63 27,100 27,100 27,100 7,370 199,727,000
01/06/2009 25,900 1.30 ▲ 5.28 25,900 25,900 25,900 5,500 142,450,000
15/05/2009 24,600 1.60 ▲ 6.96 24,600 24,600 24,000 204,600 5,033,160,000
14/05/2009 23,000 1.50 ▲ 6.98 23,000 23,000 22,000 423,100 9,731,300,000
13/05/2009 21,500 1.30 ▲ 6.44 21,500 21,500 21,500 30,300 651,450,000
12/05/2009 20,200 1.20 ▲ 6.32 19,800 20,200 18,900 118,400 2,391,680,000
11/05/2009 19,000 0.70 ▲ 3.83 18,200 19,000 18,200 136,800 2,599,200,000
08/05/2009 18,300 0.30 ▲ 1.67 17,500 18,400 16,700 112,700 2,062,410,000
07/05/2009 18,000 1.00 ▲ 5.88 17,000 18,000 17,000 99,500 1,791,000,000
06/05/2009 17,000 -0.50 ▼ -2.86 17,800 17,800 16,700 79,800 1,356,600,000
05/05/2009 17,500 0.80 ▲ 4.79 17,800 17,800 17,100 118,200 2,068,500,000
04/05/2009 16,700 0.80 ▲ 5.03 16,300 16,700 16,300 27,000 450,900,000
29/04/2009 15,900 0.60 ▲ 3.92 15,000 15,900 14,900 21,100 335,490,000
28/04/2009 15,300 0.80 ▲ 5.52 14,500 15,300 14,300 19,900 304,470,000
27/04/2009 14,500 0.10 ▲ 0.69 13,700 14,500 13,700 22,500 326,250,000
24/04/2009 14,400 -0.70 ▼ -4.64 15,800 15,800 14,200 47,500 684,000,000
23/04/2009 15,100 -1.50 ▼ -9.04 16,200 16,200 15,100 59,200 893,920,000
22/04/2009 16,600 0.00 ■■ 0.00 15,500 17,500 15,500 103,100 1,711,460,000
21/04/2009 16,600 -1.20 ▼ -6.74 16,600 16,600 16,600 6,200 102,920,000
20/04/2009 17,800 -0.20 ▼ -1.11 17,800 18,000 17,800 14,900 265,220,000
17/04/2009 18,000 -0.70 ▼ -3.74 20,000 20,000 17,500 178,300 3,209,400,000
16/04/2009 18,700 1.10 ▲ 6.25 18,700 18,700 18,700 12,900 241,230,000
15/04/2009 17,600 1.10 ▲ 6.67 17,000 17,600 17,000 117,200 2,062,720,000
14/04/2009 16,500 1.00 ▲ 6.45 16,500 16,500 16,500 169,900 2,803,350,000
13/04/2009 15,500 1.00 ▲ 6.90 15,500 15,500 15,500 47,500 736,250,000
10/04/2009 14,500 0.60 ▲ 4.32 14,500 14,500 14,500 8,100 117,450,000
09/04/2009 13,900 0.90 ▲ 6.92 13,500 13,900 13,300 52,500 729,750,000
08/04/2009 13,000 -0.30 ▼ -2.26 12,900 13,300 12,700 39,300 510,900,000
07/04/2009 13,300 0.60 ▲ 4.72 13,000 13,300 12,300 110,900 1,474,970,000
03/04/2009 12,700 0.80 ▲ 6.72 12,200 12,700 12,200 52,900 671,830,000
02/04/2009 11,900 0.10 ▲ 0.85 11,500 12,000 11,500 41,800 497,420,000
01/04/2009 11,800 0.10 ▲ 0.85 11,700 11,800 11,600 37,200 438,960,000
31/03/2009 11,700 0.40 ▲ 3.54 11,400 11,700 11,200 30,800 360,360,000
30/03/2009 11,300 -0.20 ▼ -1.74 11,500 11,500 11,300 2,200 24,860,000
27/03/2009 11,500 -0.10 ▼ -0.86 11,700 11,800 11,400 34,000 391,000,000
26/03/2009 11,600 0.40 ▲ 3.57 11,500 11,600 11,300 24,600 285,360,000
25/03/2009 11,200 -0.30 ▼ -2.61 11,600 11,800 11,000 47,400 530,880,000
24/03/2009 11,500 0.10 ▲ 0.88 11,600 12,000 11,500 20,600 236,900,000
23/03/2009 11,400 -0.10 ▼ -0.87 11,600 11,600 11,000 16,800 191,520,000
20/03/2009 11,500 0.20 ▲ 1.77 11,700 11,700 11,500 9,600 110,400,000
19/03/2009 11,300 -0.70 ▼ -5.83 12,000 12,000 11,300 26,000 293,800,000
18/03/2009 12,000 0.20 ▲ 1.69 11,700 12,100 11,600 60,700 728,400,000
17/03/2009 11,800 0.30 ▲ 2.61 11,500 11,800 11,500 27,600 325,680,000
16/03/2009 11,500 0.20 ▲ 1.77 11,400 11,600 11,400 8,800 101,200,000
13/03/2009 11,300 0.20 ▲ 1.80 11,600 11,700 11,300 10,100 114,130,000
12/03/2009 11,100 -0.70 ▼ -5.93 11,400 11,400 11,100 5,700 63,270,000
11/03/2009 11,800 0.40 ▲ 3.51 11,200 11,900 11,200 21,600 254,880,000
10/03/2009 11,400 0.70 ▲ 6.54 11,000 11,400 11,000 12,000 136,800,000
09/03/2009 10,700 -0.10 ▼ -0.93 10,700 10,900 10,700 5,300 56,710,000
06/03/2009 10,800 -0.10 ▼ -0.92 10,900 10,900 10,600 3,100 33,480,000
05/03/2009 10,900 0.00 ■■ 0.00 10,900 11,000 10,900 700 7,630,000
04/03/2009 10,900 0.30 ▲ 2.83 10,800 10,900 10,800 500 5,450,000
03/03/2009 10,600 -0.40 ▼ -3.64 11,000 11,000 10,600 5,200 55,120,000
02/03/2009 11,000 0.30 ▲ 2.80 10,700 11,000 10,500 1,900 20,900,000
27/02/2009 10,700 -0.30 ▼ -2.73 11,400 11,400 10,100 3,500 37,450,000
26/02/2009 11,000 0.10 ▲ 0.92 10,200 11,000 10,200 3,500 38,500,000
25/02/2009 10,900 0.70 ▲ 6.86 10,200 10,900 10,200 14,500 158,050,000
24/02/2009 10,200 0.00 ■■ 0.00 10,200 10,200 10,000 2,600 26,520,000
23/02/2009 10,200 -0.40 ▼ -3.77 10,600 10,600 9,900 37,500 382,500,000
20/02/2009 10,600 -0.10 ▼ -0.93 10,600 10,700 10,600 7,600 80,560,000
19/02/2009 10,700 0.00 ■■ 0.00 10,600 10,800 10,600 2,400 25,680,000
18/02/2009 10,700 -0.50 ▼ -4.46 10,700 10,700 10,600 6,900 73,830,000
17/02/2009 11,200 0.00 ■■ 0.00 10,600 11,500 10,600 7,200 80,640,000
16/02/2009 11,200 0.20 ▲ 1.82 11,700 11,700 11,100 1,800 20,160,000
13/02/2009 11,000 0.00 ■■ 0.00 10,600 11,200 10,600 10,700 117,700,000
12/02/2009 11,000 0.30 ▲ 2.80 11,000 11,000 10,900 3,800 41,800,000
11/02/2009 10,700 0.10 ▲ 0.94 11,000 11,200 10,700 7,100 75,970,000
10/02/2009 10,600 -0.40 ▼ -3.64 11,500 11,500 10,500 4,300 45,580,000
09/02/2009 11,000 0.70 ▲ 6.80 11,000 11,200 10,700 6,500 71,500,000
06/02/2009 10,300 -0.10 ▼ -0.96 10,500 10,500 10,200 1,700 17,510,000
05/02/2009 10,400 -0.60 ▼ -5.45 10,500 10,500 10,300 8,700 90,480,000
04/02/2009 11,000 0.00 ■■ 0.00 11,000 11,100 11,000 2,300 25,300,000
03/02/2009 11,000 -0.20 ▼ -1.79 11,000 11,000 10,900 4,500 49,500,000
02/02/2009 11,200 -0.70 ▼ -5.88 12,000 12,000 11,200 800 8,960,000
23/01/2009 11,900 0.60 ▲ 5.31 11,900 11,900 11,900 100 1,190,000
22/01/2009 11,300 -0.10 ▼ -0.88 11,200 11,300 11,200 3,300 37,290,000
21/01/2009 11,400 0.20 ▲ 1.79 11,200 11,400 11,100 2,400 27,360,000
20/01/2009 11,200 -0.40 ▼ -3.45 11,200 11,200 11,200 2,100 23,520,000
19/01/2009 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 2,000 23,200,000
16/01/2009 11,600 -0.30 ▼ -2.52 12,000 12,000 11,600 2,200 25,520,000
15/01/2009 11,900 -0.50 ▼ -4.03 12,000 12,000 11,800 4,400 52,360,000
14/01/2009 12,400 0.00 ■■ 0.00 12,100 12,400 12,100 8,600 106,640,000
13/01/2009 12,400 0.10 ▲ 0.81 12,500 12,500 12,000 19,900 246,760,000
12/01/2009 12,300 -0.20 ▼ -1.60 12,200 12,300 12,200 7,100 87,330,000
09/01/2009 12,500 0.50 ▲ 4.17 12,300 12,500 12,100 16,500 206,250,000
08/01/2009 12,000 -0.50 ▼ -4.00 12,600 12,600 12,000 10,900 130,800,000
07/01/2009 12,500 -0.10 ▼ -0.79 12,400 12,600 11,700 15,100 188,750,000
06/01/2009 12,600 0.30 ▲ 2.44 12,600 12,700 11,800 20,000 252,000,000
05/01/2009 12,300 0.20 ▲ 1.65 12,400 12,800 12,300 11,300 138,990,000
02/01/2009 12,100 0.90 ▲ 8.04 11,700 12,100 11,500 29,500 356,950,000
31/12/2008 11,200 -0.30 ▼ -2.61 11,500 11,700 11,200 6,600 73,920,000
30/12/2008 11,500 0.20 ▲ 1.77 11,500 11,500 11,000 19,300 221,950,000
29/12/2008 11,300 -0.20 ▼ -1.74 11,500 11,500 11,200 6,200 70,060,000
26/12/2008 11,500 0.00 ■■ 0.00 11,500 11,600 11,400 3,800 43,700,000
25/12/2008 11,500 -0.20 ▼ -1.71 11,700 11,900 11,500 3,500 40,250,000
24/12/2008 11,700 -0.30 ▼ -2.50 11,500 11,900 11,400 5,500 64,350,000
23/12/2008 12,000 0.00 ■■ 0.00 12,200 12,200 11,600 4,700 56,400,000
22/12/2008 12,000 0.00 ■■ 0.00 12,000 12,100 11,600 4,800 57,600,000
19/12/2008 12,000 0.00 ■■ 0.00 12,300 12,300 11,700 5,900 70,800,000
18/12/2008 12,000 0.00 ■■ 0.00 12,000 12,400 12,000 11,900 142,800,000
17/12/2008 12,000 0.70 ▲ 6.19 12,000 12,400 11,500 18,100 217,200,000
16/12/2008 11,300 -0.40 ▼ -3.42 11,700 12,100 11,300 33,500 378,550,000
15/12/2008 11,700 0.10 ▲ 0.86 11,300 11,700 11,000 5,600 65,520,000
12/12/2008 11,600 0.80 ▲ 7.41 11,000 11,600 11,000 14,800 171,680,000
11/12/2008 10,800 -0.10 ▼ -0.92 10,700 11,000 10,500 9,400 101,520,000
10/12/2008 10,900 -0.60 ▼ -5.22 11,500 11,500 10,900 6,300 68,670,000
09/12/2008 11,500 -0.40 ▼ -3.36 11,500 11,900 11,500 3,500 40,250,000
08/12/2008 11,900 -1.00 ▼ -7.75 11,800 11,900 11,700 2,300 27,370,000
05/12/2008 12,900 -0.10 ▼ -0.77 12,600 12,900 12,300 7,000 90,300,000
04/12/2008 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 2,500 32,500,000
03/12/2008 13,000 -0.50 ▼ -3.70 13,000 13,000 12,900 4,700 61,100,000
02/12/2008 13,500 0.30 ▲ 2.27 13,500 13,500 13,500 500 6,750,000
01/12/2008 13,200 -0.70 ▼ -5.04 13,700 13,700 13,200 3,000 39,600,000
28/11/2008 13,900 0.90 ▲ 6.92 13,500 13,900 13,500 18,600 258,540,000
27/11/2008 13,000 -0.90 ▼ -6.47 13,000 13,000 13,000 4,300 55,900,000
26/11/2008 13,900 0.40 ▲ 2.96 14,000 14,000 13,800 4,100 56,990,000
25/11/2008 13,500 0.70 ▲ 5.47 13,000 13,500 13,000 12,100 163,350,000
24/11/2008 12,800 0.40 ▲ 3.23 12,500 12,800 12,500 1,500 19,200,000
21/11/2008 12,400 -0.40 ▼ -3.12 12,000 12,400 12,000 15,400 190,960,000
20/11/2008 12,800 -0.40 ▼ -3.03 13,200 13,200 12,500 14,700 188,160,000
19/11/2008 13,200 -0.40 ▼ -2.94 14,000 14,000 13,100 6,100 80,520,000
18/11/2008 13,600 -0.60 ▼ -4.23 14,200 14,200 13,600 19,200 261,120,000
17/11/2008 14,200 -0.20 ▼ -1.39 14,200 14,200 14,200 7,200 102,240,000
14/11/2008 14,400 0.10 ▲ 0.70 14,200 14,400 13,900 2,900 41,760,000
13/11/2008 14,300 0.30 ▲ 2.14 14,200 14,300 14,200 4,700 67,210,000
12/11/2008 14,000 -0.30 ▼ -2.10 13,700 14,000 13,700 2,100 29,400,000
11/11/2008 14,300 -0.70 ▼ -4.67 14,300 14,300 14,300 1,500 21,450,000
10/11/2008 15,000 0.70 ▲ 4.90 14,300 15,200 13,500 7,900 118,500,000
07/11/2008 14,300 -0.50 ▼ -3.38 14,300 14,800 14,300 15,500 221,650,000
06/11/2008 14,800 -0.80 ▼ -5.13 15,500 16,000 14,800 8,600 127,280,000
05/11/2008 15,600 1.00 ▲ 6.85 15,600 15,600 15,600 24,100 375,960,000
04/11/2008 14,600 0.70 ▲ 5.04 13,900 14,600 13,900 13,200 192,720,000
03/11/2008 13,900 -0.60 ▼ -4.14 13,600 13,900 13,600 8,300 115,370,000
31/10/2008 14,500 0.20 ▲ 1.40 14,500 15,000 14,000 5,200 75,400,000
30/10/2008 14,300 0.80 ▲ 5.93 14,100 14,300 14,000 17,100 244,530,000
29/10/2008 13,500 0.50 ▲ 3.85 13,500 13,500 13,100 17,700 238,950,000
28/10/2008 13,000 -0.30 ▼ -2.26 12,800 13,000 12,500 17,900 232,700,000
27/10/2008 13,300 -0.80 ▼ -5.67 13,800 14,000 13,300 17,800 236,740,000
24/10/2008 14,100 -0.80 ▼ -5.37 14,500 14,500 14,100 3,000 42,300,000
23/10/2008 14,900 -0.10 ▼ -0.67 14,800 15,300 14,800 18,200 271,180,000
22/10/2008 15,000 -0.80 ▼ -5.06 16,000 16,000 15,000 7,800 117,000,000
21/10/2008 15,800 0.60 ▲ 3.95 15,500 16,200 15,500 5,500 86,900,000
20/10/2008 15,200 0.60 ▲ 4.11 15,500 15,500 15,000 3,500 53,200,000
17/10/2008 14,600 -0.80 ▼ -5.19 16,000 16,000 14,600 10,900 159,140,000
16/10/2008 15,400 -1.10 ▼ -6.67 15,400 15,900 15,400 14,600 224,840,000
15/10/2008 16,500 0.80 ▲ 5.10 16,600 16,700 15,700 20,300 334,950,000
14/10/2008 15,700 0.70 ▲ 4.67 15,700 15,700 15,700 4,500 70,650,000
13/10/2008 15,000 -0.40 ▼ -2.60 16,300 16,300 14,400 6,500 97,500,000
10/10/2008 15,400 -1.60 ▼ -9.41 15,900 15,900 15,400 41,800 643,720,000
09/10/2008 17,000 -0.10 ▼ -0.58 16,000 17,200 16,000 11,300 192,100,000
08/10/2008 17,100 -1.20 ▼ -6.56 17,200 18,000 17,100 20,700 353,970,000
07/10/2008 18,300 -1.10 ▼ -5.67 18,300 18,300 18,300 3,600 65,880,000
06/10/2008 19,400 -1.60 ▼ -7.62 20,600 20,600 19,400 7,700 149,380,000
03/10/2008 21,000 0.30 ▲ 1.45 20,800 21,300 20,000 10,100 212,100,000
02/10/2008 20,700 0.70 ▲ 3.50 21,200 21,400 19,200 18,100 374,670,000
01/10/2008 20,000 -0.20 ▼ -0.99 18,800 20,600 18,800 37,000 740,000,000
30/09/2008 20,200 -1.30 ▼ -6.05 20,200 20,200 20,200 2,100 42,420,000
29/09/2008 21,500 -1.10 ▼ -4.87 22,000 22,300 21,100 26,200 563,300,000
26/09/2008 22,600 0.60 ▲ 2.73 23,200 23,200 21,500 21,400 483,640,000
25/09/2008 22,000 0.50 ▲ 2.33 20,500 22,000 20,500 16,400 360,800,000
24/09/2008 21,500 -1.30 ▼ -5.70 23,500 23,900 21,300 24,300 522,450,000
23/09/2008 22,800 -0.50 ▼ -2.15 24,400 24,600 21,600 18,800 428,640,000
22/09/2008 23,300 1.10 ▲ 4.95 23,300 23,300 23,000 4,300 100,190,000
19/09/2008 22,200 2.00 ▲ 9.90 19,400 22,200 19,400 32,600 723,720,000
18/09/2008 20,200 -0.80 ▼ -3.81 20,500 23,000 20,200 10,900 220,180,000
17/09/2008 21,000 -0.50 ▼ -2.33 21,400 22,400 20,600 33,600 705,600,000
16/09/2008 21,500 -2.00 ▼ -8.51 21,500 21,800 21,300 53,000 1,139,500,000
15/09/2008 23,500 1.20 ▲ 5.38 22,400 23,900 20,900 48,300 1,135,050,000
12/09/2008 22,300 -1.20 ▼ -5.11 22,200 23,800 22,100 59,900 1,335,770,000
11/09/2008 23,500 -1.50 ▼ -6.00 25,500 25,500 23,500 28,100 660,350,000
10/09/2008 25,000 0.00 ■■ 0.00 25,500 26,200 24,500 21,300 532,500,000
09/09/2008 25,000 -0.50 ▼ -1.96 23,600 26,700 23,600 55,400 1,385,000,000
08/09/2008 25,500 -1.10 ▼ -4.14 25,200 25,500 25,200 76,100 1,940,550,000
05/09/2008 26,600 -1.70 ▼ -6.01 27,800 28,800 26,600 89,100 2,370,060,000
04/09/2008 28,300 -0.10 ▼ -0.35 30,200 30,300 26,500 63,100 1,785,730,000
03/09/2008 28,400 1.40 ▲ 5.19 28,400 28,400 28,000 82,200 2,334,480,000
29/08/2008 27,000 -0.70 ▼ -2.53 26,200 27,500 26,200 53,000 1,431,000,000
28/08/2008 27,700 -1.00 ▼ -3.48 30,100 30,100 27,700 10,400 288,080,000
27/08/2008 28,700 0.60 ▲ 2.14 30,000 30,000 28,600 170,900 4,904,830,000
26/08/2008 28,100 1.80 ▲ 6.84 28,100 28,100 27,900 140,200 3,939,620,000
25/08/2008 26,300 1.20 ▲ 4.78 26,000 26,300 26,000 94,100 2,474,830,000
22/08/2008 25,100 0.30 ▲ 1.21 25,000 25,400 24,000 64,700 1,623,970,000
21/08/2008 24,800 1.70 ▲ 7.36 23,000 24,800 21,600 23,800 590,240,000
20/08/2008 23,100 -1.30 ▼ -5.33 23,400 23,500 23,100 17,700 408,870,000
19/08/2008 24,400 -1.30 ▼ -5.06 27,400 27,400 24,000 21,800 531,920,000
18/08/2008 25,700 1.60 ▲ 6.64 25,700 25,700 25,000 42,200 1,084,540,000
15/08/2008 24,100 0.90 ▲ 3.88 24,100 24,100 24,100 6,000 144,600,000
14/08/2008 23,200 0.70 ▲ 3.11 23,200 23,200 23,200 3,300 76,560,000
13/08/2008 22,500 0.80 ▲ 3.69 22,500 22,500 21,800 35,800 805,500,000
12/08/2008 21,700 0.80 ▲ 3.83 21,700 21,700 21,500 51,100 1,108,870,000
11/08/2008 20,900 0.60 ▲ 2.96 20,900 20,900 20,900 3,000 62,700,000
08/08/2008 20,300 0.90 ▲ 4.64 20,200 20,300 20,000 19,400 393,820,000
07/08/2008 19,400 -0.50 ▼ -2.51 19,700 19,700 19,000 36,500 708,100,000
06/08/2008 19,900 0.70 ▲ 3.65 18,500 19,900 18,500 95,700 1,904,430,000
05/08/2008 19,200 -0.70 ▼ -3.52 19,200 19,200 19,200 5,800 111,360,000
04/08/2008 19,900 -0.80 ▼ -3.86 19,900 19,900 19,900 100 1,990,000
01/08/2008 20,700 -0.80 ▼ -3.72 20,700 20,700 20,700 3,100 64,170,000
31/07/2008 21,500 -0.80 ▼ -3.59 21,500 21,500 21,500 2,000 43,000,000
30/07/2008 22,300 -0.90 ▼ -3.88 22,300 22,300 22,300 8,200 182,860,000
29/07/2008 23,200 -0.90 ▼ -3.73 23,200 23,200 23,200 11,900 276,080,000
28/07/2008 24,100 -1.00 ▼ -3.98 24,100 24,100 24,100 4,100 98,810,000
25/07/2008 25,100 0.00 ■■ 0.00 25,100 25,100 25,100 0 0
24/07/2008 25,100 -1.00 ▼ -3.83 25,100 25,100 25,100 3,300 82,830,000
23/07/2008 26,100 -1.00 ▼ -3.69 26,100 26,100 26,100 4,100 107,010,000
22/07/2008 27,100 -1.10 ▼ -3.90 27,100 27,100 27,100 100 2,710,000
21/07/2008 28,200 -1.10 ▼ -3.75 28,200 28,200 28,200 3,500 98,700,000
18/07/2008 29,300 -1.20 ▼ -3.93 30,500 30,500 29,300 28,200 826,260,000
17/07/2008 30,500 1.00 ▲ 3.39 30,500 30,500 30,200 69,000 2,104,500,000
16/07/2008 29,500 0.30 ▲ 1.03 30,300 30,300 28,100 71,100 2,097,450,000
15/07/2008 29,200 1.10 ▲ 3.91 29,200 29,200 29,200 82,800 2,417,760,000
14/07/2008 28,100 1.00 ▲ 3.69 28,100 28,100 27,900 49,500 1,390,950,000
11/07/2008 27,100 0.90 ▲ 3.44 26,700 27,100 26,700 36,500 989,150,000
10/07/2008 26,200 0.50 ▲ 1.95 25,500 26,200 25,500 29,100 762,420,000
09/07/2008 25,700 -0.30 ▼ -1.15 25,200 25,700 24,800 17,400 447,180,000
08/07/2008 26,000 1.60 ▲ 6.56 25,100 27,100 25,100 20,200 525,200,000
07/07/2008 24,400 -1.10 ▼ -4.31 26,400 26,400 24,400 47,100 1,149,240,000
04/07/2008 25,500 0.90 ▲ 3.66 25,500 25,500 25,400 30,600 780,300,000
03/07/2008 24,600 0.90 ▲ 3.80 24,600 24,600 24,500 24,000 590,400,000
02/07/2008 23,700 0.90 ▲ 3.95 23,700 23,700 23,600 28,500 675,450,000
01/07/2008 22,800 0.80 ▲ 3.64 22,200 22,800 22,200 15,000 342,000,000
30/06/2008 22,000 0.50 ▲ 2.33 22,000 22,000 21,800 8,600 189,200,000
27/06/2008 21,500 0.50 ▲ 2.38 20,900 21,500 20,600 12,300 264,450,000
26/06/2008 21,000 -0.40 ▼ -1.87 22,000 22,000 20,600 15,100 317,100,000
25/06/2008 21,400 0.80 ▲ 3.88 21,400 21,400 21,400 9,600 205,440,000
24/06/2008 20,600 0.50 ▲ 2.49 20,600 20,600 20,600 2,200 45,320,000
23/06/2008 20,100 0.70 ▲ 3.61 19,400 20,100 19,400 8,700 174,870,000
20/06/2008 19,400 -0.80 ▼ -3.96 19,400 19,400 19,400 4,000 77,600,000
19/06/2008 20,200 -0.10 ▼ -0.49 20,200 20,200 20,200 13,800 278,760,000
18/06/2008 20,300 -0.60 ▼ -2.87 21,500 21,500 20,300 30,100 611,030,000
17/06/2008 20,900 0.60 ▲ 2.96 20,900 20,900 20,900 3,000 62,700,000
16/06/2008 20,300 0.50 ▲ 2.53 20,300 20,300 20,300 400 8,120,000
13/06/2008 19,800 0.50 ▲ 2.59 19,800 19,800 19,800 500 9,900,000
12/06/2008 19,300 0.50 ▲ 2.66 19,300 19,300 19,300 100 1,930,000
11/06/2008 18,800 -0.20 ▼ -1.05 18,800 18,800 18,800 200 3,760,000
10/06/2008 19,000 0.60 ▲ 3.26 18,100 19,000 18,100 6,500 123,500,000
09/06/2008 18,400 -0.50 ▼ -2.65 18,900 18,900 18,400 3,300 60,720,000
06/06/2008 18,900 -0.50 ▼ -2.58 18,900 19,000 18,900 12,900 243,810,000
05/06/2008 19,400 -0.50 ▼ -2.51 19,400 19,400 19,400 10,500 203,700,000
04/06/2008 19,900 -0.70 ▼ -3.40 19,900 20,000 19,900 13,500 268,650,000
03/06/2008 20,600 0.50 ▲ 2.49 19,400 20,600 19,400 7,800 160,680,000
02/06/2008 20,100 0.40 ▲ 2.03 19,100 20,100 19,100 10,400 209,040,000
30/05/2008 19,700 0.40 ▲ 2.07 19,800 19,800 18,800 29,100 573,270,000
29/05/2008 19,300 0.40 ▲ 2.12 19,300 19,300 19,300 2,700 52,110,000
28/05/2008 18,900 -0.10 ▼ -0.53 18,700 18,900 18,500 11,400 215,460,000
27/05/2008 19,000 -0.20 ▼ -1.04 18,400 19,000 18,400 7,400 140,600,000
26/05/2008 19,200 -1.00 ▼ -4.95 18,900 19,200 18,900 7,700 147,840,000
23/05/2008 20,200 -0.60 ▼ -2.88 20,200 20,200 20,200 26,000 525,200,000
22/05/2008 20,800 -0.30 ▼ -1.42 20,800 20,800 20,800 44,200 919,360,000
21/05/2008 21,100 -0.60 ▼ -2.76 21,700 21,700 21,100 12,400 261,640,000
20/05/2008 21,700 -0.60 ▼ -2.69 21,700 21,800 21,700 12,800 277,760,000
19/05/2008 22,300 -0.70 ▼ -3.04 22,300 22,700 22,300 25,100 559,730,000
16/05/2008 23,000 -0.40 ▼ -1.71 22,700 23,500 22,700 26,800 616,400,000
15/05/2008 23,400 -0.70 ▼ -2.90 23,400 23,400 23,400 6,800 159,120,000
14/05/2008 24,100 -0.70 ▼ -2.82 24,100 24,100 24,100 6,300 151,830,000
13/05/2008 24,800 -0.70 ▼ -2.75 24,800 24,800 24,800 5,100 126,480,000
12/05/2008 25,500 -0.70 ▼ -2.67 25,500 25,500 25,500 8,500 216,750,000
09/05/2008 26,200 -0.80 ▼ -2.96 26,200 26,200 26,200 31,400 822,680,000
08/05/2008 27,000 -0.80 ▼ -2.88 27,000 27,000 27,000 500 13,500,000
07/05/2008 27,800 -0.80 ▼ -2.80 27,800 28,400 27,800 27,000 750,600,000
06/05/2008 28,600 -0.50 ▼ -1.72 28,600 28,700 28,600 16,000 457,600,000
05/05/2008 29,100 -0.40 ▼ -1.36 29,500 30,000 29,100 20,300 590,730,000
29/04/2008 29,500 -1.50 ▼ -4.84 31,000 31,000 29,400 13,300 392,350,000
28/04/2008 31,000 0.00 ■■ 0.00 29,400 31,000 29,400 16,300 505,300,000
25/04/2008 31,000 0.40 ▲ 1.31 29,700 31,300 29,700 32,400 1,004,400,000
24/04/2008 30,600 -0.90 ▼ -2.86 30,600 30,800 30,600 37,300 1,141,380,000
23/04/2008 31,500 -0.90 ▼ -2.78 31,500 31,500 31,500 23,700 746,550,000
22/04/2008 32,400 -1.40 ▼ -4.14 32,500 32,500 32,400 4,300 139,320,000
21/04/2008 33,800 -1.10 ▼ -3.15 33,300 33,800 33,300 45,100 1,524,380,000
18/04/2008 34,900 -1.10 ▼ -3.06 35,500 35,500 33,500 17,100 596,790,000
17/04/2008 36,000 1.00 ▲ 2.86 34,000 36,000 34,000 44,700 1,609,200,000
16/04/2008 35,000 -1.00 ▼ -2.78 35,000 35,300 35,000 26,500 927,500,000
11/04/2008 36,000 -1.10 ▼ -2.96 36,000 36,500 36,000 62,900 2,264,400,000
10/04/2008 37,100 -1.20 ▼ -3.13 38,900 38,900 37,100 26,100 968,310,000
09/04/2008 38,300 -1.20 ▼ -3.04 40,300 40,300 38,100 26,400 1,011,120,000
08/04/2008 39,500 0.80 ▲ 2.07 39,800 39,800 37,600 84,400 3,333,800,000
07/04/2008 38,700 1.10 ▲ 2.93 38,700 38,700 38,700 4,900 189,630,000
04/04/2008 37,600 0.70 ▲ 1.90 37,600 37,600 37,600 2,000 75,200,000
03/04/2008 36,900 0.70 ▲ 1.93 36,900 36,900 36,900 3,000 110,700,000
02/04/2008 36,200 0.70 ▲ 1.97 36,200 36,200 36,200 5,200 188,240,000
01/04/2008 35,500 0.60 ▲ 1.72 35,500 35,500 35,500 10,100 358,550,000
31/03/2008 34,900 0.60 ▲ 1.75 34,900 34,900 34,900 1,900 66,310,000
28/03/2008 34,300 0.60 ▲ 1.78 34,300 34,300 34,300 400 13,720,000
27/03/2008 33,700 -0.10 ▼ -0.30 33,700 33,700 33,700 600 20,220,000
26/03/2008 33,800 3.00 ▲ 9.74 31,000 33,800 30,000 56,500 1,909,700,000
25/03/2008 30,800 -3.20 ▼ -9.41 30,800 31,100 30,800 76,500 2,356,200,000
24/03/2008 34,000 -3.50 ▼ -9.33 35,000 36,000 34,000 49,300 1,676,200,000
21/03/2008 37,500 -1.60 ▼ -4.09 40,000 40,000 36,500 28,000 1,050,000,000
20/03/2008 39,100 0.10 ▲ 0.26 40,000 40,000 39,000 17,300 676,430,000
19/03/2008 39,000 0.50 ▲ 1.30 42,000 42,300 38,000 24,400 951,600,000
18/03/2008 38,500 -4.20 ▼ -9.84 39,100 40,000 38,300 63,200 2,433,200,000
17/03/2008 42,700 -4.80 ▼ -10.11 49,000 49,000 41,400 41,700 1,780,590,000
14/03/2008 47,500 -1.50 ▼ -3.06 45,000 48,400 44,100 10,600 503,500,000
13/03/2008 49,000 0.40 ▲ 0.82 47,100 49,000 47,100 18,000 882,000,000
12/03/2008 48,600 0.50 ▲ 1.04 48,400 51,600 48,000 36,300 1,764,180,000
11/03/2008 48,100 -3.40 ▼ -6.60 50,000 50,000 48,100 26,000 1,250,600,000
10/03/2008 51,500 0.70 ▲ 1.38 55,800 55,800 47,000 49,700 2,559,550,000
07/03/2008 50,800 4.60 ▲ 9.96 50,800 50,800 50,800 27,900 1,417,320,000
06/03/2008 46,200 4.20 ▲ 10.00 46,200 46,200 46,200 8,700 401,940,000
05/03/2008 42,000 -4.30 ▼ -9.29 42,100 42,100 42,000 48,600 2,041,200,000
04/03/2008 46,300 -4.10 ▼ -8.13 48,000 48,000 46,300 11,100 513,930,000
03/03/2008 50,400 -5.60 ▼ -10.00 53,700 53,700 49,600 25,100 1,265,040,000
29/02/2008 56,000 0.30 ▲ 0.54 54,000 57,000 53,500 19,100 1,069,600,000
28/02/2008 55,700 -1.30 ▼ -2.28 55,000 56,000 55,000 6,500 362,050,000
27/02/2008 57,000 3.00 ▲ 5.56 51,000 58,500 51,000 3,700 210,900,000
26/02/2008 54,000 -5.70 ▼ -9.55 61,000 61,000 54,000 27,700 1,495,800,000
25/02/2008 59,700 2.70 ▲ 4.74 55,500 59,700 55,500 33,200 1,982,040,000
22/02/2008 57,000 0.20 ▲ 0.35 52,000 58,000 52,000 21,700 1,236,900,000
21/02/2008 56,800 -5.20 ▼ -8.39 59,000 60,000 56,800 27,100 1,539,280,000
20/02/2008 62,000 -4.00 ▼ -6.06 66,100 66,100 62,000 20,500 1,271,000,000
19/02/2008 66,000 0.00 ■■ 0.00 63,000 67,000 63,000 12,200 805,200,000
18/02/2008 66,000 -5.50 ▼ -7.69 69,000 69,000 64,000 14,400 950,400,000
15/02/2008 71,500 0.50 ▲ 0.70 72,000 72,000 69,500 7,500 536,250,000
14/02/2008 71,000 0.00 ■■ 0.00 72,000 72,500 71,000 12,900 915,900,000
13/02/2008 71,000 -3.00 ▼ -4.05 74,900 74,900 71,000 26,300 1,867,300,000
12/02/2008 74,000 -5.00 ▼ -6.33 75,000 75,000 74,000 18,400 1,361,600,000
01/02/2008 79,000 4.00 ▲ 5.33 75,000 80,000 74,900 41,500 3,278,500,000
31/01/2008 75,000 -0.70 ▼ -0.92 77,000 77,000 72,500 18,600 1,395,000,000
30/01/2008 75,700 5.70 ▲ 8.14 73,000 75,700 73,000 39,300 2,975,010,000
29/01/2008 70,000 3.50 ▲ 5.26 67,000 70,500 66,900 25,800 1,806,000,000
28/01/2008 66,500 -0.60 ▼ -0.89 66,600 67,000 65,000 6,100 405,650,000
25/01/2008 67,100 2.10 ▲ 3.23 65,000 67,900 65,000 19,300 1,295,030,000
24/01/2008 65,000 -1.70 ▼ -2.55 67,000 68,000 62,500 18,000 1,170,000,000
23/01/2008 66,700 -2.30 ▼ -3.33 65,200 68,000 64,800 11,800 787,060,000
22/01/2008 69,000 -2.50 ▼ -3.50 69,000 70,100 68,000 20,400 1,407,600,000
21/01/2008 71,500 -1.50 ▼ -2.05 71,500 71,600 69,900 12,300 879,450,000
18/01/2008 73,000 3.50 ▲ 5.04 70,700 73,600 70,000 21,900 1,598,700,000
17/01/2008 69,500 0.10 ▲ 0.14 70,000 74,000 65,000 56,600 3,933,700,000
16/01/2008 69,400 5.40 ▲ 8.44 65,000 69,400 64,000 13,800 957,720,000
15/01/2008 64,000 -2.00 ▼ -3.03 63,500 64,000 63,100 79,500 5,088,000,000
14/01/2008 66,000 -7.20 ▼ -9.84 74,000 74,000 66,000 15,000 990,000,000
11/01/2008 73,200 1.20 ▲ 1.67 73,000 74,000 73,000 13,300 973,560,000
10/01/2008 72,000 -2.00 ▼ -2.70 73,000 75,000 70,000 10,200 734,400,000
09/01/2008 74,000 1.00 ▲ 1.37 77,000 77,000 74,000 7,800 577,200,000
08/01/2008 73,000 -1.10 ▼ -1.48 75,500 76,700 73,000 22,700 1,657,100,000
07/01/2008 74,100 -5.90 ▼ -7.38 80,000 80,000 73,500 10,400 770,640,000
04/01/2008 80,000 0.00 ■■ 0.00 81,000 81,000 79,000 7,900 632,000,000
03/01/2008 80,000 -3.00 ▼ -3.61 83,000 83,000 78,100 16,200 1,296,000,000
02/01/2008 83,000 -1.00 ▼ -1.19 84,500 84,500 83,000 600 49,800,000
28/12/2007 84,000 0.90 ▲ 1.08 83,300 84,000 82,900 24,300 2,041,200,000
27/12/2007 83,100 -1.90 ▼ -2.24 84,900 84,900 83,100 2,900 240,990,000
26/12/2007 85,000 1.00 ▲ 1.19 84,000 85,000 84,000 5,900 501,500,000
25/12/2007 84,000 -2.00 ▼ -2.33 84,600 88,000 82,100 17,400 1,461,600,000
24/12/2007 86,000 -2.40 ▼ -2.71 88,100 88,100 85,000 2,000 172,000,000
21/12/2007 88,400 2.40 ▲ 2.79 87,900 88,500 87,500 13,800 1,219,920,000
20/12/2007 86,000 -3.80 ▼ -4.23 88,000 89,000 86,000 2,500 215,000,000
19/12/2007 89,800 -1.20 ▼ -1.32 90,500 93,000 89,500 24,000 2,155,200,000
18/12/2007 91,000 -20.50 ▼ -18.39 93,000 93,000 89,000 21,500 1,956,500,000
17/12/2007 111,500 -0.50 ▼ -0.45 113,000 113,000 111,000 65,400 7,292,100,000
14/12/2007 112,000 0.40 ▲ 0.36 112,000 113,000 111,700 30,600 3,427,200,000
13/12/2007 111,600 -4.20 ▼ -3.63 115,900 115,900 111,600 18,500 2,064,600,000
12/12/2007 115,800 4.30 ▲ 3.86 112,000 118,800 110,000 24,700 2,860,260,000
11/12/2007 111,500 -3.50 ▼ -3.04 111,000 113,000 110,200 34,900 3,891,350,000
10/12/2007 115,000 -5.00 ▼ -4.17 121,000 121,000 111,000 32,800 3,772,000,000
07/12/2007 120,000 -1.50 ▼ -1.23 122,000 122,000 120,000 30,700 3,684,000,000
06/12/2007 121,500 0.50 ▲ 0.41 123,000 125,000 121,000 31,300 3,802,950,000
05/12/2007 121,000 -3.00 ▼ -2.42 120,000 124,500 120,000 23,900 2,891,900,000
04/12/2007 124,000 0.00 ■■ 0.00 125,000 126,000 122,000 39,100 4,848,400,000
03/12/2007 124,000 1.80 ▲ 1.47 126,000 126,500 123,500 24,100 2,988,400,000
30/11/2007 122,200 0.50 ▲ 0.41 123,000 124,000 121,200 27,100 3,311,620,000
29/11/2007 121,700 1.60 ▲ 1.33 122,000 123,000 120,100 24,400 2,969,480,000
28/11/2007 120,100 0.10 ▲ 0.08 121,200 123,000 120,100 17,800 2,137,780,000
27/11/2007 120,000 -3.20 ▼ -2.60 123,500 124,000 120,000 24,000 2,880,000,000
26/11/2007 123,200 4.10 ▲ 3.44 121,000 125,000 121,000 60,400 7,441,280,000
23/11/2007 119,100 1.10 ▲ 0.93 122,000 122,000 118,000 9,000 1,071,900,000
22/11/2007 118,000 -3.20 ▼ -2.64 121,300 122,000 118,000 21,000 2,478,000,000
21/11/2007 121,200 2.20 ▲ 1.85 115,000 122,000 115,000 38,900 4,714,680,000
20/11/2007 119,000 -4.50 ▼ -3.64 123,000 123,500 118,600 24,100 2,867,900,000
19/11/2007 123,500 -2.50 ▼ -1.98 120,000 124,500 120,000 27,000 3,334,500,000
16/11/2007 126,000 4.00 ▲ 3.28 122,000 126,000 119,000 23,800 2,998,800,000
15/11/2007 122,000 -3.10 ▼ -2.48 131,000 135,000 120,500 20,200 2,464,400,000
14/11/2007 125,100 11.10 ▲ 9.74 124,000 125,100 124,000 21,300 2,664,630,000
13/11/2007 114,000 -7.00 ▼ -5.79 120,000 121,800 111,800 73,700 8,401,800,000
12/11/2007 121,000 -7.00 ▼ -5.47 126,000 126,900 118,000 34,800 4,210,800,000
09/11/2007 128,000 -2.00 ▼ -1.54 130,000 131,000 125,100 44,000 5,632,000,000
08/11/2007 130,000 -1.60 ▼ -1.22 130,000 133,500 129,000 41,000 5,330,000,000
07/11/2007 131,600 -0.40 ▼ -0.30 143,000 143,000 131,600 52,300 6,882,680,000
06/11/2007 132,000 0.00 ■■ 0.00 130,000 132,000 130,000 37,800 4,989,600,000
05/11/2007 132,000 -2.50 ▼ -1.86 133,000 133,000 128,000 39,300 5,187,600,000
02/11/2007 134,500 -3.00 ▼ -2.18 138,000 140,500 134,000 44,300 5,958,350,000
01/11/2007 137,500 2.50 ▲ 1.85 137,000 140,000 135,000 98,500 13,543,750,000
31/10/2007 135,000 3.00 ▲ 2.27 130,000 136,000 130,000 75,400 10,179,000,000
30/10/2007 132,000 -7.00 ▼ -5.04 137,000 138,000 131,500 71,200 9,398,400,000
29/10/2007 139,000 -6.00 ▼ -4.14 147,000 147,000 138,000 89,600 12,454,400,000
26/10/2007 145,000 4.00 ▲ 2.84 142,000 153,800 140,000 170,500 24,722,500,000
25/10/2007 141,000 4.80 ▲ 3.52 138,000 142,000 137,000 241,000 33,981,000,000
24/10/2007 136,200 4.20 ▲ 3.18 131,000 138,000 131,000 117,700 16,030,740,000
23/10/2007 132,000 -1.00 ▼ -0.75 134,500 134,500 131,000 74,000 9,768,000,000
22/10/2007 133,000 -3.00 ▼ -2.21 139,900 140,000 129,000 86,800 11,544,400,000
19/10/2007 136,000 11.00 ▲ 8.80 120,000 138,800 120,000 87,700 11,927,200,000
18/10/2007 125,000 -9.10 ▼ -6.79 130,000 135,000 125,000 56,800 7,100,000,000
17/10/2007 134,100 -6.40 ▼ -4.56 145,000 145,000 130,000 73,300 9,829,530,000
16/10/2007 140,500 5.50 ▲ 4.07 139,000 140,500 135,000 199,200 27,987,600,000
15/10/2007 135,000 9.50 ▲ 7.57 133,000 135,000 125,000 114,800 15,498,000,000
12/10/2007 125,500 1.50 ▲ 1.21 130,000 130,200 122,000 42,700 5,358,850,000
11/10/2007 124,000 -2.30 ▼ -1.82 138,900 138,900 124,000 45,000 5,580,000,000
10/10/2007 126,300 7.30 ▲ 6.13 126,300 126,300 126,300 65,700 8,297,910,000
09/10/2007 119,000 10.20 ▲ 9.38 110,000 119,000 110,000 98,900 11,769,100,000
08/10/2007 108,800 5.90 ▲ 5.73 103,500 115,000 103,500 90,200 9,813,760,000
05/10/2007 102,900 -3.10 ▼ -2.92 115,000 115,000 102,000 28,300 2,912,070,000
04/10/2007 106,000 -4.00 ▼ -3.64 110,000 111,200 105,000 41,100 4,356,600,000
03/10/2007 110,000 0.00 ■■ 0.00 110,400 111,500 110,000 58,400 6,424,000,000
02/10/2007 110,000 1.70 ▲ 1.57 118,200 118,200 107,500 15,100 1,661,000,000
01/10/2007 108,300 8.40 ▲ 8.41 100,500 108,300 100,500 27,800 3,010,740,000
28/09/2007 99,900 3.90 ▲ 4.06 96,000 99,900 96,000 20,900 2,087,910,000
27/09/2007 96,000 -0.60 ▼ -0.62 95,500 96,500 95,500 9,400 902,400,000
26/09/2007 96,600 -0.40 ▼ -0.41 100,000 100,000 96,000 6,400 618,240,000
25/09/2007 97,000 4.00 ▲ 4.30 92,500 97,000 92,500 32,000 3,104,000,000
24/09/2007 93,000 1.50 ▲ 1.64 90,000 93,500 90,000 6,500 604,500,000
21/09/2007 91,500 -0.50 ▼ -0.54 91,000 93,000 91,000 3,100 283,650,000
20/09/2007 92,000 3.50 ▲ 3.95 91,000 92,000 90,000 15,800 1,453,600,000
19/09/2007 88,500 -1.50 ▼ -1.67 92,000 92,000 86,000 13,200 1,168,200,000
18/09/2007 90,000 -2.00 ▼ -2.17 92,500 92,500 90,000 4,800 432,000,000
17/09/2007 92,000 -1.00 ▼ -1.08 93,000 93,000 91,200 9,500 874,000,000
14/09/2007 93,000 0.00 ■■ 0.00 93,000 93,500 92,500 26,400 2,455,200,000
13/09/2007 93,000 0.50 ▲ 0.54 96,000 96,300 92,000 7,900 734,700,000
12/09/2007 92,500 0.00 ■■ 0.00 94,500 94,500 92,000 20,800 1,924,000,000
11/09/2007 92,500 3.00 ▲ 3.35 86,000 92,500 86,000 36,000 3,330,000,000
10/09/2007 89,500 2.00 ▲ 2.29 88,000 90,000 88,000 10,700 957,650,000
07/09/2007 87,500 0.00 ■■ 0.00 86,200 87,500 86,200 4,800 420,000,000
06/09/2007 87,500 1.50 ▲ 1.74 86,000 88,000 86,000 6,500 568,750,000
05/09/2007 86,000 -2.00 ▼ -2.27 88,000 88,000 86,000 13,600 1,169,600,000
04/09/2007 88,000 3.00 ▲ 3.53 87,500 88,000 87,500 200 17,600,000
31/08/2007 85,000 -1.00 ▼ -1.16 84,900 85,000 84,900 2,200 187,000,000
30/08/2007 86,000 1.50 ▲ 1.78 85,500 86,000 84,800 26,100 2,244,600,000
29/08/2007 84,500 -0.10 ▼ -0.12 84,000 84,800 84,000 14,500 1,225,250,000
28/08/2007 84,600 -0.80 ▼ -0.94 85,100 85,100 84,600 4,200 355,320,000
27/08/2007 85,400 0.60 ▲ 0.71 85,000 85,500 85,000 19,600 1,673,840,000
24/08/2007 84,800 -0.20 ▼ -0.24 85,000 85,000 84,800 5,000 424,000,000
23/08/2007 85,000 0.20 ▲ 0.24 84,000 86,000 84,000 26,100 2,218,500,000
22/08/2007 84,800 -0.20 ▼ -0.24 85,000 85,000 84,600 10,900 924,320,000
21/08/2007 85,000 1.00 ▲ 1.19 84,000 85,400 84,000 5,800 493,000,000
20/08/2007 84,000 0.00 ■■ 0.00 83,000 84,500 83,000 17,600 1,478,400,000
17/08/2007 84,000 -1.00 ▼ -1.18 83,000 84,000 83,000 7,900 663,600,000
16/08/2007 85,000 0.30 ▲ 0.35 85,000 85,500 84,900 10,300 875,500,000
15/08/2007 84,700 -0.50 ▼ -0.59 83,000 85,500 83,000 8,900 753,830,000
14/08/2007 85,200 0.20 ▲ 0.24 85,000 85,500 85,000 9,900 843,480,000
13/08/2007 85,000 -0.50 ▼ -0.58 84,000 85,000 84,000 18,600 1,581,000,000
10/08/2007 85,500 0.50 ▲ 0.59 86,000 86,000 83,000 11,300 966,150,000
09/08/2007 85,000 0.00 ■■ 0.00 85,000 86,000 84,700 33,000 2,805,000,000
08/08/2007 85,000 1.50 ▲ 1.80 84,000 85,000 84,000 7,000 595,000,000
07/08/2007 83,500 -0.50 ▼ -0.60 82,000 84,400 81,500 10,200 851,700,000
06/08/2007 84,000 0.00 ■■ 0.00 83,500 84,200 80,000 5,400 453,600,000
03/08/2007 84,000 -2.00 ▼ -2.33 86,000 86,000 82,000 5,400 453,600,000
02/08/2007 86,000 0.00 ■■ 0.00 86,000 86,800 86,000 11,200 963,200,000
01/08/2007 86,000 0.20 ▲ 0.23 86,800 86,800 86,000 10,000 860,000,000
31/07/2007 85,800 -0.20 ▼ -0.23 82,000 86,000 82,000 18,400 1,578,720,000
30/07/2007 86,000 -2.80 ▼ -3.15 86,500 86,600 86,000 9,600 825,600,000
27/07/2007 88,800 1.10 ▲ 1.25 85,000 88,800 84,100 6,800 603,840,000
26/07/2007 87,700 -0.70 ▼ -0.79 89,000 89,000 87,700 4,600 403,420,000
25/07/2007 88,400 -1.10 ▼ -1.23 88,100 89,000 88,100 7,600 671,840,000
24/07/2007 89,500 -0.50 ▼ -0.56 88,500 89,500 88,100 3,900 349,050,000
23/07/2007 90,000 0.00 ■■ 0.00 88,100 90,000 88,100 14,200 1,278,000,000
20/07/2007 90,000 1.50 ▲ 1.69 88,900 91,000 88,900 14,200 1,278,000,000
19/07/2007 88,500 -0.20 ▼ -0.23 89,200 90,000 88,000 17,000 1,504,500,000
18/07/2007 88,700 -1.30 ▼ -1.44 89,200 90,000 88,100 3,300 292,710,000
17/07/2007 90,000 4.00 ▲ 4.65 85,500 90,000 85,500 1,500 135,000,000
16/07/2007 86,000 -3.50 ▼ -3.91 84,000 86,000 84,000 7,800 670,800,000
13/07/2007 89,500 1.70 ▲ 1.94 88,000 89,500 87,500 8,400 751,800,000
12/07/2007 87,800 -3.50 ▼ -3.83 89,000 89,000 86,800 26,300 2,309,140,000
11/07/2007 91,300 5.70 ▲ 6.66 86,000 93,000 86,000 14,100 1,287,330,000
10/07/2007 85,600 4.10 ▲ 5.03 84,000 86,000 84,000 12,500 1,070,000,000
09/07/2007 81,500 -0.50 ▼ -0.61 79,200 83,000 79,100 8,600 700,900,000
06/07/2007 82,000 3.00 ▲ 3.80 80,000 82,000 77,500 18,000 1,476,000,000
05/07/2007 79,000 -2.60 ▼ -3.19 82,000 84,000 77,600 18,100 1,429,900,000
04/07/2007 81,600 5.60 ▲ 7.37 75,100 81,600 75,000 9,900 807,840,000
03/07/2007 76,000 -2.00 ▼ -2.56 80,000 80,000 72,300 35,600 2,705,600,000
02/07/2007 78,000 -7.00 ▼ -8.24 82,500 82,500 77,000 10,200 795,600,000
29/06/2007 85,000 -1.10 ▼ -1.28 86,000 86,000 82,000 11,000 935,000,000
28/06/2007 86,100 -4.60 ▼ -5.07 91,000 91,000 86,000 3,900 335,790,000
27/06/2007 90,700 -1.30 ▼ -1.41 92,000 92,000 90,500 7,600 689,320,000
26/06/2007 92,000 -4.00 ▼ -4.17 90,000 95,000 90,000 11,500 1,058,000,000
25/06/2007 96,000 -1.00 ▼ -1.03 97,000 97,000 94,000 6,500 624,000,000
22/06/2007 97,000 -0.90 ▼ -0.92 97,000 98,000 97,000 5,800 562,600,000
21/06/2007 97,900 -0.30 ▼ -0.31 96,500 97,900 96,000 12,500 1,223,750,000
20/06/2007 98,200 1.20 ▲ 1.24 97,500 98,200 96,500 6,300 618,660,000
19/06/2007 97,000 -2.00 ▼ -2.02 99,000 100,000 95,000 21,500 2,085,500,000
18/06/2007 99,000 1.00 ▲ 1.02 98,500 99,000 98,000 7,100 702,900,000
15/06/2007 98,000 0.00 ■■ 0.00 99,200 99,200 97,900 11,900 1,166,200,000
14/06/2007 98,000 -1.00 ▼ -1.01 99,000 100,000 98,000 8,800 862,400,000
13/06/2007 99,000 -1.00 ▼ -1.00 100,100 100,100 99,000 9,900 980,100,000
12/06/2007 100,000 0.80 ▲ 0.81 102,000 102,500 99,000 27,500 2,750,000,000
11/06/2007 99,200 -3.80 ▼ -3.69 101,000 101,200 99,000 17,400 1,726,080,000
08/06/2007 103,000 -1.00 ▼ -0.96 104,000 105,000 103,000 9,700 999,100,000
07/06/2007 104,000 -1.00 ▼ -0.95 105,000 105,500 101,000 12,000 1,248,000,000
06/06/2007 105,000 2.00 ▲ 1.94 102,000 105,000 102,000 19,600 2,058,000,000
05/06/2007 103,000 -4.00 ▼ -3.74 108,100 108,100 103,000 15,700 1,617,100,000
04/06/2007 107,000 -3.00 ▼ -2.73 108,000 108,000 106,900 5,100 545,700,000
01/06/2007 110,000 0.00 ■■ 0.00 111,000 111,000 110,000 5,500 605,000,000
31/05/2007 110,000 0.00 ■■ 0.00 108,000 111,000 108,000 11,000 1,210,000,000
30/05/2007 110,000 -2.00 ▼ -1.79 113,000 113,000 109,000 6,600 726,000,000
29/05/2007 112,000 -2.00 ▼ -1.75 112,000 114,000 112,000 11,800 1,321,600,000
28/05/2007 114,000 -1.80 ▼ -1.55 115,500 116,000 113,500 13,400 1,527,600,000
25/05/2007 115,800 -0.40 ▼ -0.34 112,000 116,000 112,000 11,000 1,273,800,000
24/05/2007 116,200 -0.80 ▼ -0.68 116,000 118,000 112,000 39,500 4,589,900,000
23/05/2007 117,000 3.00 ▲ 2.63 120,000 120,000 115,000 42,300 4,949,100,000
22/05/2007 114,000 5.00 ▲ 4.59 110,000 115,000 110,000 34,600 3,944,400,000
21/05/2007 109,000 1.00 ▲ 0.93 110,000 111,900 107,000 31,600 3,444,400,000
18/05/2007 108,000 0.00 ■■ 0.00 107,000 109,000 107,000 17,900 1,933,200,000
17/05/2007 108,000 0.90 ▲ 0.84 105,000 109,000 105,000 15,100 1,630,800,000
16/05/2007 107,100 -0.20 ▼ -0.19 107,000 107,100 106,000 9,300 996,030,000
15/05/2007 107,300 -0.70 ▼ -0.65 111,500 111,900 107,300 22,900 2,457,170,000
14/05/2007 108,000 2.00 ▲ 1.89 104,000 112,000 104,000 29,100 3,142,800,000
11/05/2007 106,000 3.20 ▲ 3.11 103,000 106,000 103,000 14,600 1,547,600,000
10/05/2007 102,800 -2.20 ▼ -2.10 104,000 104,500 102,000 6,500 668,200,000
09/05/2007 105,000 0.00 ■■ 0.00 108,000 108,000 104,000 10,700 1,123,500,000
08/05/2007 105,000 -1.00 ▼ -0.94 106,100 108,000 105,000 24,400 2,562,000,000
07/05/2007 106,000 3.00 ▲ 2.91 106,500 109,300 104,000 13,800 1,462,800,000
04/05/2007 103,000 -2.00 ▼ -1.90 103,000 105,000 102,000 17,000 1,751,000,000
03/05/2007 105,000 0.00 ■■ 0.00 105,000 105,300 104,100 9,500 997,500,000
02/05/2007 105,000 0.00 ■■ 0.00 110,000 110,000 104,000 19,600 2,058,000,000
25/04/2007 105,000 5.50 ▲ 5.53 100,000 109,400 100,000 30,500 3,202,500,000
24/04/2007 99,500 -0.50 ▼ -0.50 98,000 100,000 98,000 16,100 1,601,950,000
23/04/2007 100,000 0.00 ■■ 0.00 96,000 100,000 96,000 11,500 1,150,000,000
20/04/2007 100,000 -8.00 ▼ -7.41 100,000 108,000 98,500 15,200 1,520,000,000
19/04/2007 108,000 1.30 ▲ 1.22 110,000 115,000 103,000 46,400 5,011,200,000
18/04/2007 106,700 10.70 ▲ 11.15 97,000 106,700 97,000 25,400 2,710,180,000
17/04/2007 96,000 -5.00 ▼ -4.95 96,000 102,000 94,000 26,000 2,496,000,000
16/04/2007 101,000 -9.00 ▼ -8.18 108,000 108,000 101,000 25,400 2,565,400,000
13/04/2007 110,000 -4.50 ▼ -3.93 115,000 115,000 108,900 27,700 3,047,000,000
12/04/2007 114,500 -4.50 ▼ -3.78 118,000 118,000 114,000 15,300 1,751,850,000
11/04/2007 119,000 -0.50 ▼ -0.42 118,900 119,000 118,000 11,400 1,356,600,000
10/04/2007 119,500 -0.50 ▼ -0.42 120,000 120,000 117,100 15,500 1,852,250,000
09/04/2007 120,000 2.00 ▲ 1.69 120,000 124,000 116,000 30,400 3,648,000,000
06/04/2007 118,000 -3.00 ▼ -2.48 120,500 121,000 113,000 47,200 5,569,600,000
05/04/2007 121,000 -3.00 ▼ -2.42 124,200 124,200 119,000 22,300 2,698,300,000
04/04/2007 124,000 2.00 ▲ 1.64 109,000 125,000 108,200 13,000 1,612,000,000
03/04/2007 122,000 -3.00 ▼ -2.40 119,000 125,000 117,000 24,100 2,940,200,000
02/04/2007 125,000 -4.50 ▼ -3.47 129,000 129,000 120,500 14,200 1,775,000,000
30/03/2007 129,500 1.10 ▲ 0.86 115,600 141,000 115,600 76,700 9,932,650,000
29/03/2007 128,400 -4.70 ▼ -3.53 128,400 128,400 128,400 6,700 860,280,000
28/03/2007 133,100 12.10 ▲ 10.00 108,900 133,100 108,900 15,400 2,049,740,000
27/03/2007 121,000 -8.60 ▼ -6.64 121,000 122,000 121,000 18,600 2,250,600,000
26/03/2007 129,600 -14.40 ▼ -10.00 140,100 140,100 129,600 11,600 1,503,360,000
23/03/2007 144,000 -5.00 ▼ -3.36 145,000 145,000 140,000 37,200 5,356,800,000
22/03/2007 149,000 1.00 ▲ 0.68 148,000 149,500 144,000 18,600 2,771,400,000
21/03/2007 148,000 -2.00 ▼ -1.33 148,000 155,900 146,000 27,400 4,055,200,000
20/03/2007 150,000 -7.00 ▼ -4.46 160,000 160,000 150,000 22,300 3,345,000,000
19/03/2007 157,000 2.10 ▲ 1.36 155,000 164,100 155,000 57,700 9,058,900,000
16/03/2007 154,900 9.90 ▲ 6.83 148,000 154,900 143,000 25,800 3,996,420,000
15/03/2007 145,000 -3.00 ▼ -2.03 148,000 148,000 136,000 35,700 5,176,500,000
14/03/2007 148,000 -10.00 ▼ -6.33 150,000 150,000 145,000 31,100 4,602,800,000
13/03/2007 158,000 -2.00 ▼ -1.25 160,000 160,500 157,000 54,500 8,611,000,000
12/03/2007 160,000 -7.00 ▼ -4.19 162,000 167,000 155,000 61,800 9,888,000,000
09/03/2007 167,000 -0.90 ▼ -0.54 168,000 169,800 165,000 47,500 7,932,500,000
08/03/2007 167,900 -0.10 ▼ -0.06 171,900 171,900 166,000 23,300 3,912,070,000
07/03/2007 168,000 -3.50 ▼ -2.04 175,000 175,000 168,000 39,200 6,585,600,000
06/03/2007 171,500 1.50 ▲ 0.88 172,000 177,000 161,000 60,400 10,358,600,000
05/03/2007 170,000 9.00 ▲ 5.59 175,000 175,000 166,000 57,100 9,707,000,000
02/03/2007 161,000 3.00 ▲ 1.90 165,000 165,000 157,000 34,000 5,474,000,000
01/03/2007 158,000 0.00 ■■ 0.00 157,000 160,000 157,000 49,100 7,757,800,000
28/02/2007 158,000 -10.00 ▼ -5.95 165,000 168,000 158,000 74,200 11,723,600,000
27/02/2007 168,000 2.00 ▲ 1.20 170,000 177,000 160,000 93,400 15,691,200,000
26/02/2007 166,000 15.40 ▲ 10.23 165,000 166,000 158,500 121,600 20,185,600,000
15/02/2007 150,600 1.60 ▲ 1.07 153,000 155,000 150,000 26,400 3,975,840,000
14/02/2007 149,000 4.10 ▲ 2.83 149,000 150,000 144,800 53,200 7,926,800,000
13/02/2007 144,900 -0.10 ▼ -0.07 150,000 150,000 144,000 33,000 4,781,700,000
12/02/2007 145,000 4.00 ▲ 2.84 145,000 146,000 140,100 30,600 4,437,000,000
09/02/2007 141,000 -7.00 ▼ -4.73 146,000 146,000 132,300 30,700 4,328,700,000
08/02/2007 148,000 -4.70 ▼ -3.08 155,000 155,000 140,000 40,400 5,979,200,000
07/02/2007 152,700 12.70 ▲ 9.07 140,000 152,700 140,000 46,200 7,054,740,000
06/02/2007 140,000 -9.00 ▼ -6.04 152,000 152,000 136,900 85,900 12,026,000,000
05/02/2007 149,000 -11.00 ▼ -6.88 169,000 170,000 149,000 63,400 9,446,600,000
02/02/2007 160,000 3.50 ▲ 2.24 172,100 172,100 155,000 137,000 21,920,000,000
01/02/2007 156,500 14.10 ▲ 9.90 156,500 156,500 156,500 53,200 8,325,800,000
31/01/2007 142,400 7.40 ▲ 5.48 142,400 142,400 140,000 61,800 8,800,320,000
30/01/2007 135,000 10.10 ▲ 8.09 125,000 136,000 125,000 148,700 20,074,500,000
29/01/2007 124,900 3.90 ▲ 3.22 125,000 127,000 122,500 115,000 14,363,500,000
26/01/2007 121,000 2.00 ▲ 1.68 116,000 121,000 116,000 91,300 11,047,300,000
25/01/2007 119,000 -1.00 ▼ -0.83 124,000 125,100 115,000 55,900 6,652,100,000
24/01/2007 120,000 2.00 ▲ 1.69 120,000 125,000 118,000 90,500 10,860,000,000
23/01/2007 118,000 6.00 ▲ 5.36 120,000 120,000 115,000 46,500 5,487,000,000
22/01/2007 112,000 -11.50 ▼ -9.31 124,000 130,000 111,000 28,600 3,203,200,000
19/01/2007 123,500 3.50 ▲ 2.92 121,000 125,000 120,000 81,900 10,114,650,000
18/01/2007 120,000 0.00 ■■ 0.00 120,000 123,000 120,000 42,000 5,040,000,000
17/01/2007 120,000 -5.00 ▼ -4.00 123,000 126,000 118,500 55,700 6,684,000,000
16/01/2007 125,000 5.00 ▲ 4.17 120,000 126,000 120,000 90,800 11,350,000,000
15/01/2007 120,000 -6.10 ▼ -4.84 128,600 128,600 115,300 34,200 4,104,000,000
12/01/2007 126,100 0.00 ■■ 0.00 130,000 130,000 126,100 29,700 3,745,170,000
11/01/2007 126,100 -1.90 ▼ -1.48 135,000 135,000 126,100 17,900 2,257,190,000
10/01/2007 128,000 -5.50 ▼ -4.12 135,000 136,000 128,000 92,200 11,801,600,000
09/01/2007 133,500 1.70 ▲ 1.29 136,000 144,900 132,000 34,600 4,619,100,000
08/01/2007 131,800 11.80 ▲ 9.83 132,000 132,000 129,000 107,500 14,168,500,000
05/01/2007 120,000 5.00 ▲ 4.35 120,000 120,300 116,000 29,800 3,576,000,000
04/01/2007 115,000 6.40 ▲ 5.89 108,600 115,000 102,000 87,800 10,097,000,000
03/01/2007 108,600 -11.30 ▼ -9.42 110,000 118,000 106,800 51,700 5,614,620,000
02/01/2007 119,900 -5.10 ▼ -4.08 125,000 126,000 113,800 16,700 2,002,330,000
29/12/2006 125,000 -1.00 ▼ -0.79 127,500 128,000 125,000 35,100 4,387,500,000
28/12/2006 126,000 -0.70 ▼ -0.55 128,000 128,000 125,000 26,100 3,288,600,000
27/12/2006 126,700 0.00 ■■ 0.00 114,100 126,700 114,100 44,500 5,638,150,000
26/12/2006 126,700 -12.60 ▼ -9.05 128,500 128,500 126,500 17,000 2,153,900,000
25/12/2006 139,300 -15.40 ▼ -9.95 140,000 145,000 139,300 9,500 1,323,350,000
22/12/2006 154,700 -10.20 ▼ -6.19 148,500 165,000 148,500 9,800 1,516,060,000
21/12/2006 164,900 0.00 ■■ 0.00 350,000 350,000 135,000 15,200 2,506,480,000
01/01/1970 24,750 0.00 ■■ 0.00 24,750 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