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 Thương Mại XNK Thiên Nam
Thien Nam Trading Import Export JSC
Mã CK:      TNA      3.77      ■■ 0 (0%)      (cập nhật 08:00 01/01/1970)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Dịch vụ bán lẻ
Website: http://www.tna.com.vn
TNA » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
13/09/2024 3,770 -0.28 ▼ -7.43 4,050 4,100 3,770 41,140 155,097,800
12/09/2024 4,050 -0.04 ▼ -0.99 4,090 4,140 3,900 48,370 195,898,500
11/09/2024 4,090 -0.02 ▼ -0.49 4,110 4,390 3,870 28,070 114,806,300
10/09/2024 4,110 -0.03 ▼ -0.73 4,140 4,130 3,870 35,080 144,178,800
09/09/2024 4,140 -0.04 ▼ -0.97 4,180 4,140 3,890 40,600 168,084,000
06/09/2024 4,180 0.04 ▲ 0.96 4,140 4,420 4,010 3,770 15,758,600
05/09/2024 4,140 -0.06 ▼ -1.45 4,200 4,140 3,960 6,700 27,738,000
04/09/2024 4,200 -0.05 ▼ -1.19 4,250 4,200 4,160 900 3,780,000
30/08/2024 4,250 0.00 ■■ 0.00 4,250 4,250 4,160 3,700 15,725,000
29/08/2024 4,250 -0.04 ▼ -0.94 4,290 4,280 4,240 8,050 34,212,500
28/08/2024 4,290 0.00 ■■ 0.00 4,290 4,290 4,160 4,380 18,790,200
27/08/2024 4,290 -0.06 ▼ -1.40 4,350 4,330 4,160 9,530 40,883,700
26/08/2024 4,350 -0.06 ▼ -1.38 4,410 4,350 4,200 8,650 37,627,500
23/08/2024 4,410 0.00 ■■ 0.00 4,410 4,450 4,400 9,160 40,395,600
22/08/2024 4,410 -0.02 ▼ -0.45 4,430 4,430 4,300 3,700 16,317,000
21/08/2024 4,430 -0.01 ▼ -0.23 4,440 4,430 4,300 2,220 9,834,600
20/08/2024 4,440 0.05 ▲ 1.13 4,390 4,440 4,300 5,720 25,396,800
19/08/2024 4,390 -0.02 ▼ -0.46 4,410 4,390 4,280 7,220 31,695,800
16/08/2024 4,410 -0.03 ▼ -0.68 4,440 4,420 4,200 13,240 58,388,400
15/08/2024 4,440 -0.01 ▼ -0.23 4,450 4,440 4,440 210 932,400
14/08/2024 4,450 0.01 ▲ 0.22 4,440 4,450 4,260 1,910 8,499,500
13/08/2024 4,440 -0.03 ▼ -0.68 4,470 4,470 4,220 10,460 46,442,400
12/08/2024 4,470 0.03 ▲ 0.67 4,440 4,500 4,220 5,120 22,886,400
09/08/2024 4,440 0.00 ■■ 0.00 4,440 4,440 4,170 4,930 21,889,200
08/08/2024 4,440 0.18 ▲ 4.05 4,260 4,440 4,100 5,440 24,153,600
07/08/2024 4,260 -0.12 ▼ -2.82 4,380 4,340 4,150 5,340 22,748,400
06/08/2024 4,380 -0.02 ▼ -0.46 4,400 4,400 4,150 3,360 14,716,800
05/08/2024 4,400 0.00 ■■ 0.00 4,400 4,590 4,100 4,260 18,744,000
02/08/2024 4,400 0.15 ▲ 3.41 4,250 4,530 4,210 22,460 98,824,000
01/08/2024 4,250 -0.27 ▼ -6.35 4,520 4,500 4,250 43,290 183,982,500
31/07/2024 4,520 -0.08 ▼ -1.77 4,600 4,600 4,520 1,360 6,147,200
30/07/2024 4,600 -0.06 ▼ -1.30 4,660 4,660 4,400 1,710 7,866,000
29/07/2024 4,660 -0.02 ▼ -0.43 4,680 4,680 4,510 35,100 163,566,000
26/07/2024 4,680 0.00 ■■ 0.00 4,680 4,680 4,660 21,540 100,807,200
25/07/2024 4,680 0.13 ▲ 2.78 4,550 4,690 4,550 220 1,029,600
24/07/2024 4,550 -0.15 ▼ -3.30 4,700 4,690 4,500 560 2,548,000
23/07/2024 4,700 -0.01 ▼ -0.21 4,710 4,730 4,400 1,100 5,170,000
22/07/2024 4,710 -0.08 ▼ -1.70 4,790 4,790 4,700 7,840 36,926,400
19/07/2024 4,790 0.02 ▲ 0.42 4,770 4,790 4,600 12,450 59,635,500
18/07/2024 4,770 0.11 ▲ 2.31 4,660 4,770 4,650 630 3,005,100
17/07/2024 4,660 -0.12 ▼ -2.58 4,780 4,840 4,660 1,360 6,337,600
16/07/2024 4,780 0.00 ■■ 0.00 4,780 4,800 4,700 14,620 69,883,600
15/07/2024 4,780 0.02 ▲ 0.42 4,760 4,820 4,650 26,790 128,056,200
12/07/2024 4,760 0.01 ▲ 0.21 4,750 4,790 4,760 1,220 5,807,200
11/07/2024 4,750 0.05 ▲ 1.05 4,700 4,810 4,610 9,840 46,740,000
10/07/2024 4,700 -0.01 ▼ -0.21 4,710 4,900 4,700 24,830 116,701,000
09/07/2024 4,710 -0.12 ▼ -2.55 4,830 4,850 4,650 10,100 47,571,000
08/07/2024 4,830 0.02 ▲ 0.41 4,810 4,830 4,650 900 4,347,000
05/07/2024 4,810 0.08 ▲ 1.66 4,730 4,900 4,720 32,530 156,469,300
04/07/2024 4,730 -0.02 ▼ -0.42 4,750 4,750 4,550 3,680 17,406,400
03/07/2024 4,750 -0.04 ▼ -0.84 4,790 4,900 4,490 13,310 63,222,500
02/07/2024 4,790 -0.01 ▼ -0.21 4,800 4,790 4,680 630 3,017,700
01/07/2024 4,800 0.02 ▲ 0.42 4,780 4,820 4,630 6,730 32,304,000
28/06/2024 4,780 0.00 ■■ 0.00 4,780 4,790 4,730 760 3,632,800
27/06/2024 4,780 0.00 ■■ 0.00 4,780 4,780 4,700 250 1,195,000
26/06/2024 4,780 -0.04 ▼ -0.84 4,820 4,780 4,640 7,290 34,846,200
25/06/2024 4,820 0.05 ▲ 1.04 4,770 4,830 4,620 4,820 23,232,400
24/06/2024 4,770 0.04 ▲ 0.84 4,730 4,790 4,700 2,790 13,308,300
21/06/2024 4,730 -0.04 ▼ -0.85 4,770 4,870 4,700 6,320 29,893,600
20/06/2024 4,770 -0.02 ▼ -0.42 4,790 4,800 4,650 5,110 24,374,700
19/06/2024 4,790 0.14 ▲ 2.92 4,650 4,830 4,660 9,250 44,307,500
18/06/2024 4,650 -0.14 ▼ -3.01 4,790 4,790 4,650 18,040 83,886,000
17/06/2024 4,790 0.01 ▲ 0.21 4,780 4,790 4,700 1,950 9,340,500
14/06/2024 4,780 -0.07 ▼ -1.46 4,850 4,910 4,780 8,080 38,622,400
13/06/2024 4,850 -0.05 ▼ -1.03 4,900 4,850 4,710 2,890 14,016,500
12/06/2024 4,900 0.15 ▲ 3.06 4,750 4,910 4,420 11,150 54,635,000
11/06/2024 4,750 -0.15 ▼ -3.16 4,900 4,900 4,720 4,640 22,040,000
10/06/2024 4,900 0.06 ▲ 1.22 4,840 4,950 4,610 10,530 51,597,000
07/06/2024 4,840 -0.01 ▼ -0.21 4,850 4,950 4,730 1,980 9,583,200
06/06/2024 4,850 -0.10 ▼ -2.06 4,950 4,850 4,770 3,870 18,769,500
05/06/2024 4,950 0.00 ■■ 0.00 4,950 5,000 4,900 10,990 54,400,500
04/06/2024 4,950 0.10 ▲ 2.02 4,850 4,960 4,790 55,840 276,408,000
03/06/2024 4,850 0.14 ▲ 2.89 4,710 4,950 4,710 31,860 154,521,000
31/05/2024 4,710 -0.13 ▼ -2.76 4,840 4,760 4,690 4,290 20,205,900
30/05/2024 4,840 -0.04 ▼ -0.83 4,880 4,920 4,730 1,920 9,292,800
29/05/2024 4,880 0.01 ▲ 0.20 4,870 4,890 4,700 9,130 44,554,400
28/05/2024 4,870 -0.03 ▼ -0.62 4,900 4,940 4,700 2,150 10,470,500
27/05/2024 4,900 0.02 ▲ 0.41 4,880 4,900 4,650 23,810 116,669,000
24/05/2024 4,880 -0.11 ▼ -2.25 4,990 4,990 4,700 6,390 31,183,200
23/05/2024 4,990 -0.01 ▼ -0.20 5,000 5,040 4,910 9,590 47,854,100
22/05/2024 5,000 0.00 ■■ 0.00 5,000 5,090 4,960 12,480 62,400,000
21/05/2024 5,000 0.00 ■■ 0.00 5,000 5,200 4,940 20,040 100,200,000
20/05/2024 5,000 -0.22 ▼ -4.40 5,220 5,220 4,860 67,730 338,650,000
17/05/2024 5,220 -0.06 ▼ -1.15 5,280 5,290 5,200 7,410 38,680,200
16/05/2024 5,280 0.03 ▲ 0.57 5,250 5,350 5,210 6,970 36,801,600
15/05/2024 5,250 0.00 ■■ 0.00 5,250 5,450 5,200 12,170 63,892,500
14/05/2024 5,250 0.01 ▲ 0.19 5,240 5,300 4,960 11,900 62,475,000
13/05/2024 5,240 -0.39 ▼ -7.44 5,630 5,630 5,240 64,450 337,718,000
10/05/2024 5,630 -0.05 ▼ -0.89 5,680 5,680 5,530 6,030,000 33,948,900,000
09/05/2024 5,680 0.04 ▲ 0.70 5,640 5,730 5,550 10,470 59,469,600
08/05/2024 5,640 -0.14 ▼ -2.48 5,780 5,740 5,610 3,460 19,514,400
02/05/2024 5,790 -0.11 ▼ -1.90 5,900 5,890 5,660 1,590 9,206,100
26/04/2024 5,900 0.00 ■■ 0.00 5,900 5,960 5,610 1,630 9,617,000
25/04/2024 5,900 0.14 ▲ 2.37 5,760 5,920 5,710 5,770 34,043,000
24/04/2024 5,760 -0.34 ▼ -5.90 6,100 6,120 5,700 2,770 15,955,200
23/04/2024 6,100 0.13 ▲ 2.13 5,970 6,140 5,870 15,700 95,770,000
22/04/2024 5,970 0.39 ▲ 6.53 5,580 5,970 5,550 19,140 114,265,800
19/04/2024 5,580 0.00 ■■ 0.00 5,580 5,710 5,570 140 781,200
17/04/2024 5,580 -0.03 ▼ -0.54 5,610 5,630 5,490 4,350 24,273,000
16/04/2024 5,610 -0.08 ▼ -1.43 5,690 5,670 5,500 23,530 132,003,300
15/04/2024 5,690 -0.12 ▼ -2.11 5,810 5,790 5,410 10,060 57,241,400
12/04/2024 5,810 -0.07 ▼ -1.20 5,880 5,860 5,660 5,400 31,374,000
11/04/2024 5,880 -0.07 ▼ -1.19 5,950 5,940 5,750 2,690 15,817,200
10/04/2024 5,950 0.07 ▲ 1.18 5,880 5,970 5,850 8,530 50,753,500
09/04/2024 5,880 0.03 ▲ 0.51 5,850 6,000 5,700 19,320 113,601,600
08/04/2024 5,850 0.03 ▲ 0.51 5,820 5,850 5,600 10,030 58,675,500
05/04/2024 5,730 -0.14 ▼ -2.44 5,870 5,850 5,700 3,250 18,622,500
04/04/2024 5,870 0.20 ▲ 3.41 5,670 5,970 5,550 14,670 86,112,900
03/04/2024 5,670 0.05 ▲ 0.88 5,620 5,740 5,500 5,670 32,148,900
02/04/2024 5,620 -0.11 ▼ -1.96 5,730 5,740 5,600 4,360 24,503,200
01/04/2024 5,730 -0.07 ▼ -1.22 5,800 5,800 5,520 8,260 47,329,800
29/03/2024 5,800 -0.04 ▼ -0.69 5,840 5,840 5,750 3,070 17,806,000
28/03/2024 5,840 -0.06 ▼ -1.03 5,900 5,900 5,800 5,910 34,514,400
27/03/2024 5,900 0.00 ■■ 0.00 5,900 5,940 5,790 3,220 18,998,000
26/03/2024 5,900 -0.04 ▼ -0.68 5,940 5,940 5,860 650 3,835,000
25/03/2024 5,940 0.00 ■■ 0.00 5,940 6,000 5,810 10,770 63,973,800
22/03/2024 5,940 0.10 ▲ 1.68 5,840 5,990 5,800 6,970 41,401,800
21/03/2024 5,840 -0.06 ▼ -1.03 5,900 5,900 5,700 11,570 67,568,800
20/03/2024 5,900 -0.05 ▼ -0.85 5,950 5,940 5,610 7,590 44,781,000
19/03/2024 5,950 -0.06 ▼ -1.01 6,010 5,990 5,890 5,090 30,285,500
18/03/2024 6,010 -0.03 ▼ -0.50 6,040 6,080 5,700 15,550 93,455,500
15/03/2024 6,040 0.04 ▲ 0.66 6,000 6,060 5,990 1,500 9,060,000
14/03/2024 6,000 -0.06 ▼ -1.00 6,060 6,120 6,000 11,930 71,580,000
13/03/2024 6,060 0.03 ▲ 0.50 6,030 6,110 6,000 8,200 49,692,000
12/03/2024 6,030 -0.09 ▼ -1.49 6,120 6,160 6,000 4,360 26,290,800
11/03/2024 6,120 0.03 ▲ 0.49 6,090 6,160 6,000 11,180 68,421,600
08/03/2024 6,090 0.01 ▲ 0.16 6,080 6,220 5,790 23,220 141,409,800
07/03/2024 6,080 0.58 ▲ 9.54 5,500 6,150 5,950 17,570 106,825,600
06/03/2024 6,140 -0.01 ▼ -0.16 6,150 6,150 5,950 14,660 90,012,400
05/03/2024 6,150 -0.01 ▼ -0.16 6,160 6,160 6,040 6,780 41,697,000
04/03/2024 6,160 0.00 ■■ 0.00 6,160 6,290 6,060 8,690 53,530,400
01/03/2024 6,160 -0.07 ▼ -1.14 6,230 6,260 6,140 7,850 48,356,000
29/02/2024 6,230 0.02 ▲ 0.32 6,210 6,370 6,070 8,260 51,459,800
28/02/2024 6,210 0.00 ■■ 0.00 6,210 6,390 6,200 9,860 61,230,600
27/02/2024 6,210 -0.26 ▼ -4.19 6,470 6,470 6,200 10,970 68,123,700
26/02/2024 6,470 -0.02 ▼ -0.31 6,490 6,490 6,210 7,800 50,466,000
23/02/2024 6,490 0.18 ▲ 2.77 6,310 6,750 6,000 36,370 236,041,300
22/02/2024 6,310 -0.04 ▼ -0.63 6,350 6,480 6,300 31,340 197,755,400
21/02/2024 6,350 0.00 ■■ 0.00 6,350 6,700 6,300 30,020 190,627,000
20/02/2024 6,350 0.41 ▲ 6.46 5,940 6,350 6,350 46,330 294,195,500
19/02/2024 5,940 0.38 ▲ 6.40 5,560 5,940 5,500 139,130 826,432,200
16/02/2024 5,560 0.00 ■■ 0.00 5,560 5,580 5,520 4,750 26,410,000
15/02/2024 5,560 0.06 ▲ 1.08 5,500 5,560 5,500 8,640 48,038,400
07/02/2024 5,500 0.00 ■■ 0.00 5,500 5,500 5,420 3,010 16,555,000
06/02/2024 5,500 -0.02 ▼ -0.36 5,520 5,600 5,400 1,940 10,670,000
05/02/2024 5,520 0.00 ■■ 0.00 5,520 5,600 5,480 10,480 57,849,600
02/02/2024 5,520 -0.09 ▼ -1.63 5,610 5,660 5,520 4,920 27,158,400
01/02/2024 5,610 -0.02 ▼ -0.36 5,630 5,700 5,520 2,300 12,903,000
31/01/2024 5,630 0.01 ▲ 0.18 5,620 5,750 5,550 4,980 28,037,400
30/01/2024 5,620 -0.08 ▼ -1.42 5,700 5,770 5,550 4,890 27,481,800
29/01/2024 5,700 -0.05 ▼ -0.88 5,750 5,900 5,700 11,080 63,156,000
19/01/2024 5,880 0.37 ▲ 6.29 5,510 5,890 5,510 60,210 354,034,800
18/01/2024 5,510 -0.02 ▼ -0.36 5,530 5,640 5,500 1,370 7,548,700
17/01/2024 5,530 0.00 ■■ 0.00 5,530 0 0 0 0
16/01/2024 5,580 -0.07 ▼ -1.25 5,650 5,680 5,580 780 4,352,400
15/01/2024 5,650 0.05 ▲ 0.88 5,600 5,740 5,520 16,630 93,959,500
12/01/2024 5,600 -0.03 ▼ -0.54 5,630 5,660 5,550 2,750 15,400,000
11/01/2024 5,630 0.00 ■■ 0.00 5,630 5,660 5,590 650 3,659,500
10/01/2024 5,630 0.02 ▲ 0.36 5,610 5,650 5,580 2,240 12,611,200
09/01/2024 5,610 -0.09 ▼ -1.60 5,700 5,690 5,600 1,830 10,266,300
08/01/2024 5,700 0.04 ▲ 0.70 5,660 5,750 5,650 4,360 24,852,000
05/01/2024 5,660 -0.08 ▼ -1.41 5,740 5,800 5,660 3,280 18,564,800
04/01/2024 5,740 -0.16 ▼ -2.79 5,900 5,800 5,740 2,610 14,981,400
03/01/2024 5,900 0.01 ▲ 0.17 5,890 5,900 5,700 3,250 19,175,000
02/01/2024 5,890 0.01 ▲ 0.17 5,880 5,980 5,740 3,990 23,501,100
29/12/2023 5,880 0.03 ▲ 0.51 5,850 5,900 5,850 1,100 6,468,000
28/12/2023 5,850 0.20 ▲ 3.42 5,650 5,900 5,610 65,040 380,484,000
27/12/2023 5,650 0.01 ▲ 0.18 5,640 5,680 5,600 11,530 65,144,500
26/12/2023 5,640 0.00 ■■ 0.00 5,640 5,720 5,620 14,630 82,513,200
25/12/2023 5,640 0.01 ▲ 0.18 5,630 5,640 5,630 2,630 14,833,200
22/12/2023 5,630 -0.02 ▼ -0.36 5,650 5,630 5,500 700 3,941,000
21/12/2023 5,650 0.00 ■■ 0.00 5,650 5,650 5,550 2,050 11,582,500
20/12/2023 5,650 0.06 ▲ 1.06 5,590 5,650 5,540 1,990 11,243,500
19/12/2023 5,590 -0.11 ▼ -1.97 5,700 5,740 5,570 2,310 12,912,900
18/12/2023 5,700 0.00 ■■ 0.00 5,700 5,700 5,620 2,030 11,571,000
15/12/2023 5,700 -0.05 ▼ -0.88 5,750 5,740 5,680 880 5,016,000
14/12/2023 5,750 0.05 ▲ 0.87 5,700 5,750 5,660 2,680 15,410,000
13/12/2023 5,700 0.00 ■■ 0.00 5,700 0 0 3,600 20,520,000
12/12/2023 5,700 -0.08 ▼ -1.40 5,780 5,750 5,630 3,130 17,841,000
11/12/2023 5,780 0.02 ▲ 0.35 5,760 5,800 5,660 3,220 18,611,600
08/12/2023 5,760 0.06 ▲ 1.04 5,700 5,840 5,650 6,890 39,686,400
07/12/2023 5,700 -0.02 ▼ -0.35 5,720 5,740 5,650 2,540 14,478,000
06/12/2023 5,720 0.00 ■■ 0.00 5,720 5,740 5,630 2,630 15,043,600
05/12/2023 5,720 -0.02 ▼ -0.35 5,740 5,740 5,620 4,590 26,254,800
04/12/2023 5,740 0.09 ▲ 1.57 5,650 5,780 5,630 2,420 13,890,800
01/12/2023 5,650 -0.07 ▼ -1.24 5,720 5,680 5,330 410 2,316,500
30/11/2023 5,680 -0.04 ▼ -0.70 5,720 5,680 5,330 4,880 27,718,400
29/11/2023 5,720 0.08 ▲ 1.40 5,640 5,730 5,640 2,330 13,327,600
28/11/2023 5,640 -0.01 ▼ -0.18 5,650 5,650 5,500 1,820 10,264,800
27/11/2023 5,650 -0.01 ▼ -0.18 5,660 5,660 5,620 1,380 7,797,000
24/11/2023 5,660 -0.03 ▼ -0.53 5,690 5,690 5,510 660 3,735,600
23/11/2023 5,690 0.01 ▲ 0.18 5,680 5,780 5,580 2,350 13,371,500
22/11/2023 5,680 0.18 ▲ 3.17 5,500 5,700 5,500 15,080 85,654,400
21/11/2023 5,500 -0.12 ▼ -2.18 5,620 5,620 5,490 3,350 18,425,000
20/11/2023 5,620 0.00 ■■ 0.00 5,620 5,880 5,480 1,300 7,306,000
17/11/2023 5,620 -0.01 ▼ -0.18 5,630 5,710 5,500 5,540 31,134,800
16/11/2023 5,630 -0.03 ▼ -0.53 5,660 5,750 5,500 2,520 14,187,600
15/11/2023 5,660 0.06 ▲ 1.06 5,600 5,730 5,520 3,750 21,225,000
14/11/2023 5,600 0.04 ▲ 0.71 5,560 5,660 5,550 5,130 28,728,000
13/11/2023 5,560 0.04 ▲ 0.72 5,520 5,600 5,150 2,380 13,232,800
10/11/2023 5,520 -0.09 ▼ -1.63 5,610 5,670 5,520 1,890 10,432,800
09/11/2023 5,610 0.06 ▲ 1.07 5,550 5,740 5,560 6,220 34,894,200
08/11/2023 5,550 0.03 ▲ 0.54 5,520 5,670 5,400 8,330 46,231,500
07/11/2023 5,520 -0.14 ▼ -2.54 5,660 5,850 5,520 2,290 12,640,800
06/11/2023 5,660 0.00 ■■ 0.00 5,660 5,700 5,650 500 2,830,000
03/11/2023 5,660 0.12 ▲ 2.12 5,540 5,690 5,450 7,270 41,148,200
02/11/2023 5,540 0.14 ▲ 2.53 5,400 5,580 5,280 10,910 60,441,400
01/11/2023 5,400 -0.09 ▼ -1.67 5,490 5,480 5,120 15,660 84,564,000
31/10/2023 5,490 -0.11 ▼ -2.00 5,600 5,590 5,400 3,040 16,689,600
30/10/2023 5,600 -0.04 ▼ -0.71 5,640 5,650 5,340 10,830 60,648,000
27/10/2023 5,640 0.00 ■■ 0.00 5,640 5,650 5,400 1,440 8,121,600
26/10/2023 5,640 -0.15 ▼ -2.66 5,790 5,750 5,400 10,690 60,291,600
25/10/2023 5,790 0.00 ■■ 0.00 5,790 5,850 5,730 1,470 8,511,300
24/10/2023 5,790 -0.02 ▼ -0.35 5,810 5,810 5,730 490 2,837,100
23/10/2023 5,810 0.02 ▲ 0.34 5,790 5,810 5,750 10,880 63,212,800
20/10/2023 5,790 -0.04 ▼ -0.69 5,830 5,840 5,700 12,220 70,753,800
19/10/2023 5,830 -0.06 ▼ -1.03 5,890 5,870 5,730 2,050 11,951,500
18/10/2023 5,890 -0.03 ▼ -0.51 5,920 5,910 5,760 3,700 21,793,000
17/10/2023 5,920 -0.17 ▼ -2.87 6,090 6,200 5,920 5,340 31,612,800
16/10/2023 6,090 -0.01 ▼ -0.16 6,100 6,100 5,950 2,450 14,920,500
13/10/2023 6,100 -0.01 ▼ -0.16 6,110 6,100 5,950 2,380 14,518,000
12/10/2023 6,110 0.11 ▲ 1.80 6,000 6,130 6,000 1,660 10,142,600
11/10/2023 6,000 0.00 ■■ 0.00 6,000 6,000 5,950 3,400 20,400,000
10/10/2023 6,000 0.00 ■■ 0.00 6,000 6,050 5,830 7,770 46,620,000
09/10/2023 6,000 -0.12 ▼ -2.00 6,120 6,090 5,720 6,140 36,840,000
06/10/2023 6,120 0.06 ▲ 0.98 6,060 6,120 5,900 3,880 23,745,600
05/10/2023 6,060 -0.01 ▼ -0.17 6,070 6,150 6,000 9,830 59,569,800
04/10/2023 6,070 0.07 ▲ 1.15 6,000 6,100 5,790 25,720 156,120,400
03/10/2023 6,000 -0.05 ▼ -0.83 6,050 6,040 5,760 4,120 24,720,000
02/10/2023 6,050 0.05 ▲ 0.83 6,000 6,100 5,930 4,240 25,652,000
29/09/2023 6,000 0.08 ▲ 1.33 5,920 6,000 5,950 2,150 12,900,000
28/09/2023 5,920 -0.09 ▼ -1.52 6,010 6,200 5,920 5,530 32,737,600
27/09/2023 6,010 -0.11 ▼ -1.83 6,120 6,100 5,900 10,100 60,701,000
26/09/2023 6,120 0.00 ■■ 0.00 6,120 6,150 6,050 8,470 51,836,400
22/09/2023 6,560 -0.16 ▼ -2.44 6,720 6,750 6,550 7,900 51,824,000
21/09/2023 6,720 -0.06 ▼ -0.89 6,780 6,820 6,650 14,330 96,297,600
20/09/2023 6,780 -0.02 ▼ -0.29 6,800 6,850 6,600 18,240 123,667,200
19/09/2023 6,800 -0.04 ▼ -0.59 6,840 6,820 6,700 11,040 75,072,000
18/09/2023 6,840 0.00 ■■ 0.00 6,840 6,930 6,700 29,100 199,044,000
15/09/2023 6,840 0.09 ▲ 1.32 6,750 6,910 6,500 32,530 222,505,200
14/09/2023 6,750 -0.01 ▼ -0.15 6,760 6,830 6,600 38,230 258,052,500
13/09/2023 6,760 -0.04 ▼ -0.59 6,800 6,970 6,760 43,070 291,153,200
12/09/2023 6,800 -0.18 ▼ -2.65 6,980 6,970 6,790 8,540 58,072,000
11/09/2023 6,980 -0.12 ▼ -1.72 7,100 7,180 6,850 14,350 100,163,000
08/09/2023 7,100 0.03 ▲ 0.42 7,070 7,110 6,920 17,900 127,090,000
07/09/2023 7,070 -0.12 ▼ -1.70 7,190 7,260 7,000 22,080 156,105,600
06/09/2023 7,190 -0.01 ▼ -0.14 7,200 7,200 7,000 22,570 162,278,300
05/09/2023 7,200 0.47 ▲ 6.53 6,730 7,200 6,650 88,700 638,640,000
31/08/2023 6,730 -0.07 ▼ -1.04 6,800 6,880 6,720 12,090 81,365,700
30/08/2023 6,800 0.05 ▲ 0.74 6,750 6,860 6,710 24,870 169,116,000
29/08/2023 6,750 -0.05 ▼ -0.74 6,800 6,970 6,720 20,640 139,320,000
28/08/2023 6,800 -0.11 ▼ -1.62 6,910 7,000 6,800 18,360 124,848,000
25/08/2023 6,910 0.03 ▲ 0.43 6,880 7,000 6,780 20,400 140,964,000
24/08/2023 6,880 0.03 ▲ 0.44 6,850 6,900 6,760 19,920 137,049,600
23/08/2023 6,850 0.12 ▲ 1.75 6,730 6,850 6,650 34,690 237,626,500
22/08/2023 6,730 0.08 ▲ 1.19 6,650 6,750 6,560 8,390 56,464,700
21/08/2023 6,650 -0.19 ▼ -2.86 6,840 6,830 6,510 44,960 298,984,000
18/08/2023 6,840 -0.51 ▼ -7.46 7,350 7,330 6,840 39,210 268,196,400
17/08/2023 7,350 0.23 ▲ 3.13 7,120 7,490 7,300 34,380 252,693,000
16/08/2023 7,120 0.46 ▲ 6.46 6,660 7,120 6,650 82,750 589,180,000
15/08/2023 6,660 0.00 ■■ 0.00 6,660 6,780 6,610 10,150 67,599,000
14/08/2023 6,660 0.02 ▲ 0.30 6,640 6,800 6,560 16,310 108,624,600
11/08/2023 6,640 0.08 ▲ 1.20 6,560 6,700 6,550 4,920 32,668,800
10/08/2023 6,560 -0.23 ▼ -3.51 6,790 6,880 6,560 29,900 196,144,000
09/08/2023 6,790 -0.11 ▼ -1.62 6,900 6,860 6,730 15,440 104,837,600
08/08/2023 6,900 0.00 ■■ 0.00 6,900 6,990 6,850 32,740 225,906,000
07/08/2023 6,900 0.25 ▲ 3.62 6,650 6,900 6,720 55,230 381,087,000
04/08/2023 6,650 0.20 ▲ 3.01 6,450 6,680 6,450 48,730 324,054,500
03/08/2023 6,450 -0.11 ▼ -1.71 6,560 6,580 6,420 10,880 70,176,000
02/08/2023 6,560 0.06 ▲ 0.91 6,500 6,590 6,460 28,720 188,403,200
01/08/2023 6,500 -0.11 ▼ -1.69 6,610 6,690 6,480 82,310 535,015,000
31/07/2023 6,610 0.06 ▲ 0.91 6,550 6,650 6,450 43,670 288,658,700
28/07/2023 6,550 0.10 ▲ 1.53 6,450 6,650 6,410 16,780 109,909,000
27/07/2023 6,450 -0.09 ▼ -1.40 6,540 6,650 6,430 19,440 125,388,000
26/07/2023 6,540 0.14 ▲ 2.14 6,400 6,600 6,400 14,590 95,418,600
25/07/2023 6,400 0.00 ■■ 0.00 6,400 6,640 6,260 47,050 301,120,000
24/07/2023 6,400 0.05 ▲ 0.78 6,350 6,440 6,310 3,040 19,456,000
21/07/2023 6,350 -0.15 ▼ -2.36 6,500 6,510 6,270 23,020 146,177,000
20/07/2023 6,500 0.09 ▲ 1.38 6,410 6,510 6,270 15,360 99,840,000
19/07/2023 6,410 -0.09 ▼ -1.40 6,500 6,620 6,400 13,600 87,176,000
18/07/2023 6,500 0.33 ▲ 5.08 6,170 6,600 6,140 41,250 268,125,000
17/07/2023 6,170 0.00 ■■ 0.00 6,170 6,180 6,100 32,460 200,278,200
14/07/2023 6,170 -0.02 ▼ -0.32 6,190 6,190 6,100 24,830 153,201,100
13/07/2023 6,190 0.00 ■■ 0.00 6,190 6,260 6,100 12,440 77,003,600
12/07/2023 6,190 -0.01 ▼ -0.16 6,200 6,250 6,100 3,890 24,079,100
11/07/2023 6,200 -0.02 ▼ -0.32 6,220 6,350 6,090 17,240 106,888,000
10/07/2023 6,220 0.02 ▲ 0.32 6,200 6,330 6,180 12,070 75,075,400
07/07/2023 6,200 0.00 ■■ 0.00 6,200 6,300 6,100 31,630 196,106,000
06/07/2023 6,200 0.05 ▲ 0.81 6,150 6,270 6,100 3,510 21,762,000
05/07/2023 6,150 -0.09 ▼ -1.46 6,240 6,210 6,150 12,740 78,351,000
04/07/2023 6,240 -0.03 ▼ -0.48 6,270 6,270 6,180 16,040 100,089,600
03/07/2023 6,270 -0.11 ▼ -1.75 6,380 6,390 6,150 16,960 106,339,200
30/06/2023 6,380 -0.03 ▼ -0.47 6,410 6,410 6,200 16,880 107,694,400
29/06/2023 6,410 -0.14 ▼ -2.18 6,550 6,590 6,300 3,780 24,229,800
28/06/2023 6,550 -0.04 ▼ -0.61 6,590 6,590 6,450 13,710 89,800,500
27/06/2023 6,590 -0.03 ▼ -0.46 6,620 6,650 6,460 5,530 36,442,700
26/06/2023 6,620 0.02 ▲ 0.30 6,600 6,660 6,350 26,460 175,165,200
23/06/2023 6,600 0.01 ▲ 0.15 6,590 6,700 6,500 53,940 356,004,000
22/06/2023 6,590 0.19 ▲ 2.88 6,400 6,650 6,370 39,860 262,677,400
21/06/2023 6,400 0.00 ■■ 0.00 6,400 6,480 6,210 9,800 62,720,000
20/06/2023 6,400 0.00 ■■ 0.00 6,400 6,500 6,400 8,590 54,976,000
19/06/2023 6,400 -0.33 ▼ -5.16 6,730 6,690 6,380 20,700 132,480,000
16/06/2023 6,730 0.03 ▲ 0.45 6,700 6,730 6,510 10,080 67,838,400
15/06/2023 6,700 -0.10 ▼ -1.49 6,800 6,700 6,500 17,810 119,327,000
14/06/2023 6,800 0.05 ▲ 0.74 6,750 6,900 6,710 17,120 116,416,000
13/06/2023 6,750 0.00 ■■ 0.00 6,750 6,800 6,650 10,230 69,052,500
12/06/2023 6,750 -0.01 ▼ -0.15 6,760 6,800 6,610 11,580 78,165,000
09/06/2023 6,760 -0.04 ▼ -0.59 6,800 6,800 6,600 13,900 93,964,000
08/06/2023 6,800 0.26 ▲ 3.82 6,540 6,850 6,500 40,150 273,020,000
07/06/2023 6,540 0.01 ▲ 0.15 6,530 6,550 6,420 16,060 105,032,400
06/06/2023 6,530 0.10 ▲ 1.53 6,430 6,550 6,400 11,150 72,809,500
05/06/2023 6,430 -0.08 ▼ -1.24 6,510 6,520 6,430 8,860 56,969,800
02/06/2023 6,510 0.04 ▲ 0.61 6,470 6,510 6,200 13,040 84,890,400
01/06/2023 6,470 -0.02 ▼ -0.31 6,490 6,500 6,350 12,620 81,651,400
31/05/2023 6,490 0.15 ▲ 2.31 6,340 6,500 6,200 29,780 193,272,200
30/05/2023 6,340 0.11 ▲ 1.74 6,230 6,400 6,230 10,760 68,218,400
29/05/2023 6,230 0.40 ▲ 6.42 5,830 6,230 5,830 32,620 203,222,600
26/05/2023 5,830 -0.01 ▼ -0.17 5,840 5,830 5,800 1,920 11,193,600
25/05/2023 5,840 -0.01 ▼ -0.17 5,850 5,880 5,750 6,200 36,208,000
24/05/2023 5,850 0.00 ■■ 0.00 5,850 5,850 5,740 10,530 61,600,500
23/05/2023 5,850 0.01 ▲ 0.17 5,840 5,880 5,770 8,210 48,028,500
22/05/2023 5,840 0.11 ▲ 1.88 5,730 5,850 5,730 12,510 73,058,400
19/05/2023 5,730 0.03 ▲ 0.52 5,700 5,790 5,660 11,540 66,124,200
18/05/2023 5,700 -0.01 ▼ -0.18 5,710 5,830 5,680 6,060 34,542,000
17/05/2023 5,710 -0.08 ▼ -1.40 5,790 5,840 5,710 6,140 35,059,400
16/05/2023 5,790 -0.06 ▼ -1.04 5,850 5,820 5,570 10,090 58,421,100
15/05/2023 5,850 0.03 ▲ 0.51 5,820 5,900 5,720 16,100 94,185,000
12/05/2023 5,820 -0.01 ▼ -0.17 5,830 5,850 5,730 12,760 74,263,200
11/05/2023 5,830 0.16 ▲ 2.74 5,670 5,900 5,670 11,930 69,551,900
10/05/2023 5,670 0.37 ▲ 6.53 5,300 5,670 5,290 14,110 80,003,700
09/05/2023 5,300 0.07 ▲ 1.32 5,230 5,350 5,230 1,890 10,017,000
08/05/2023 5,230 0.00 ■■ 0.00 5,230 5,350 5,230 3,050 15,951,500
05/05/2023 5,230 -0.07 ▼ -1.34 5,300 5,300 5,220 6,410 33,524,300
04/05/2023 5,300 -0.01 ▼ -0.19 5,310 5,330 5,210 3,890 20,617,000
28/04/2023 5,310 -0.05 ▼ -0.94 5,360 5,490 5,200 5,180 27,505,800
27/04/2023 5,360 0.00 ■■ 0.00 5,360 5,420 5,260 3,230 17,312,800
26/04/2023 5,360 -0.12 ▼ -2.24 5,480 5,490 5,310 1,750 9,380,000
25/04/2023 5,480 0.00 ■■ 0.00 5,480 5,550 5,330 40,610 222,542,800
24/04/2023 5,480 0.25 ▲ 4.56 5,230 5,480 5,170 93,490 512,325,200
21/04/2023 5,230 -0.09 ▼ -1.72 5,320 5,320 5,210 3,180 16,631,400
20/04/2023 5,320 -0.06 ▼ -1.13 5,380 5,380 5,200 17,880 95,121,600
19/04/2023 5,380 -0.01 ▼ -0.19 5,390 5,380 5,300 11,950 64,291,000
18/04/2023 5,390 -0.10 ▼ -1.86 5,490 5,490 5,370 3,380 18,218,200
17/04/2023 5,490 -0.01 ▼ -0.18 5,500 5,550 5,360 5,110 28,053,900
14/04/2023 5,500 0.00 ■■ 0.00 5,500 5,550 5,400 3,850 21,175,000
13/04/2023 5,500 0.00 ■■ 0.00 5,500 5,510 5,450 1,890 10,395,000
12/04/2023 5,500 -0.14 ▼ -2.55 5,640 5,620 5,440 8,730 48,015,000
11/04/2023 5,640 -0.03 ▼ -0.53 5,670 5,690 5,400 5,040 28,425,600
10/04/2023 5,670 -0.02 ▼ -0.35 5,690 5,740 5,610 2,380 13,494,600
07/04/2023 5,690 -0.02 ▼ -0.35 5,710 5,710 5,500 8,190 46,601,100
06/04/2023 5,710 0.02 ▲ 0.35 5,690 5,790 5,680 17,640 100,724,400
05/04/2023 5,690 0.02 ▲ 0.35 5,670 5,700 5,430 26,370 150,045,300
04/04/2023 5,670 -0.13 ▼ -2.29 5,800 5,860 5,670 53,850 305,329,500
03/04/2023 5,800 0.00 ■■ 0.00 5,800 5,930 5,800 13,900 80,620,000
31/03/2023 5,800 -0.08 ▼ -1.38 5,880 5,880 5,750 2,120 12,296,000
30/03/2023 5,880 0.06 ▲ 1.02 5,820 5,890 5,800 3,830 22,520,400
29/03/2023 5,820 -0.07 ▼ -1.20 5,890 5,900 5,740 1,530 8,904,600
28/03/2023 5,890 -0.03 ▼ -0.51 5,920 5,920 5,800 2,490 14,666,100
24/03/2023 5,940 -2.95 ▼ -49.66 8,890 5,940 5,900 1,150 6,831,000
22/03/2023 5,890 -0.01 ▼ -0.17 5,900 5,990 5,840 590 3,475,100
21/03/2023 5,900 0.00 ■■ 0.00 5,900 5,900 5,800 2,080 12,272,000
20/03/2023 5,900 -0.10 ▼ -1.69 6,000 5,960 5,830 1,390 8,201,000
17/03/2023 6,000 0.02 ▲ 0.33 5,980 6,000 5,890 8,150 48,900,000
16/03/2023 5,980 -0.02 ▼ -0.33 6,000 6,000 5,800 7,500 44,850,000
15/03/2023 6,000 0.00 ■■ 0.00 6,000 6,040 5,920 1,050 6,300,000
14/03/2023 6,000 -0.03 ▼ -0.50 6,030 6,070 5,900 13,030 78,180,000
13/03/2023 6,030 -0.02 ▼ -0.33 6,050 6,060 5,800 9,770 58,913,100
10/03/2023 6,050 0.05 ▲ 0.83 6,000 6,100 5,900 6,980 42,229,000
09/03/2023 6,000 -0.05 ▼ -0.83 6,050 6,070 5,950 16,640 99,840,000
08/03/2023 6,050 -0.04 ▼ -0.66 6,090 6,090 5,950 15,000 90,750,000
07/03/2023 6,090 0.00 ■■ 0.00 6,090 6,120 5,950 1,480 9,013,200
06/03/2023 6,090 0.09 ▲ 1.48 6,000 6,160 5,950 10,050 61,204,500
03/03/2023 6,000 0.00 ■■ 0.00 6,000 6,180 5,900 730 4,380,000
02/03/2023 6,000 -0.05 ▼ -0.83 6,050 6,140 5,810 3,420 20,520,000
01/03/2023 6,050 -0.05 ▼ -0.83 6,100 6,180 5,900 860 5,203,000
28/02/2023 6,100 -0.04 ▼ -0.66 6,140 6,100 6,050 540 3,294,000
27/02/2023 6,140 -0.04 ▼ -0.65 6,180 6,240 6,000 2,710 16,639,400
24/02/2023 6,180 0.00 ■■ 0.00 6,180 6,200 6,110 7,960 49,192,800
23/02/2023 6,180 0.03 ▲ 0.49 6,150 6,300 6,010 19,750 122,055,000
22/02/2023 6,150 -0.04 ▼ -0.65 6,190 6,190 6,000 10,460 64,329,000
21/02/2023 6,190 0.01 ▲ 0.16 6,180 6,190 6,050 4,900 30,331,000
20/02/2023 6,180 0.10 ▲ 1.62 6,080 6,190 5,930 8,970 55,434,600
17/02/2023 6,080 0.05 ▲ 0.82 6,030 6,150 5,800 11,200 68,096,000
16/02/2023 6,030 0.03 ▲ 0.50 6,000 6,090 5,900 2,830 17,064,900
15/02/2023 6,000 0.05 ▲ 0.83 5,950 6,180 5,540 5,030 30,180,000
14/02/2023 5,950 -0.05 ▼ -0.84 6,000 6,230 5,750 5,440 32,368,000
13/02/2023 6,000 -0.05 ▼ -0.83 6,050 6,040 5,710 1,310 7,860,000
10/02/2023 6,050 0.01 ▲ 0.17 6,040 6,140 5,900 3,230 19,541,500
09/02/2023 6,040 -0.01 ▼ -0.17 6,050 6,130 6,000 1,550 9,362,000
08/02/2023 6,050 -0.05 ▼ -0.83 6,100 6,110 6,010 5,970 36,118,500
07/02/2023 6,100 -0.09 ▼ -1.48 6,190 6,200 6,070 760 4,636,000
06/02/2023 6,190 -0.05 ▼ -0.81 6,240 6,450 6,100 1,360 8,418,400
03/02/2023 6,240 0.04 ▲ 0.64 6,200 6,280 6,020 1,400 8,736,000
02/02/2023 6,200 -0.18 ▼ -2.90 6,380 6,350 5,960 3,650 22,630,000
01/02/2023 6,380 0.02 ▲ 0.31 6,360 6,400 6,300 11,710 74,709,800
31/01/2023 6,360 -0.02 ▼ -0.31 6,380 6,380 6,260 5,240 33,326,400
30/01/2023 6,380 0.09 ▲ 1.41 6,290 6,380 6,250 18,100 115,478,000
27/01/2023 6,290 0.05 ▲ 0.79 6,240 6,300 6,240 8,940 56,232,600
19/01/2023 6,240 0.09 ▲ 1.44 6,150 6,270 6,000 2,410 15,038,400
18/01/2023 6,150 0.14 ▲ 2.28 6,010 6,200 6,010 8,920 54,858,000
17/01/2023 6,010 0.01 ▲ 0.17 6,000 6,010 5,910 4,660 28,006,600
16/01/2023 6,000 -0.09 ▼ -1.50 6,090 6,120 5,910 2,220 13,320,000
13/01/2023 6,090 0.02 ▲ 0.33 6,070 6,190 6,070 2,560 15,590,400
12/01/2023 6,070 -0.01 ▼ -0.16 6,080 6,200 6,040 9,430 57,240,100
11/01/2023 6,080 0.09 ▲ 1.48 5,990 6,090 5,980 6,000 36,480,000
10/01/2023 5,990 0.10 ▲ 1.67 5,890 5,990 5,600 4,860 29,111,400
09/01/2023 5,890 0.14 ▲ 2.38 5,750 5,960 5,750 1,830 10,778,700
06/01/2023 5,750 -0.15 ▼ -2.61 5,900 6,100 5,750 11,710 67,332,500
05/01/2023 5,900 -0.26 ▼ -4.41 6,160 6,180 5,900 7,300 43,070,000
04/01/2023 6,160 -0.01 ▼ -0.16 6,170 6,200 6,100 6,460 39,793,600
03/01/2023 6,170 -0.02 ▼ -0.32 6,190 6,250 6,170 6,560 40,475,200
30/12/2022 6,190 -0.12 ▼ -1.94 6,310 6,300 6,100 10,170 62,952,300
29/12/2022 6,310 -0.01 ▼ -0.16 6,320 6,320 6,240 3,040 19,182,400
28/12/2022 6,320 -0.06 ▼ -0.95 6,380 6,350 6,200 4,260 26,923,200
27/12/2022 6,380 -0.03 ▼ -0.47 6,410 6,400 6,020 6,540 41,725,200
26/12/2022 6,410 -0.16 ▼ -2.50 6,570 6,600 6,280 10,340 66,279,400
23/12/2022 6,570 -0.02 ▼ -0.30 6,590 6,590 6,280 17,990 118,194,300
22/12/2022 6,590 -0.11 ▼ -1.67 6,700 6,770 6,300 6,530 43,032,700
21/12/2022 6,700 0.03 ▲ 0.45 6,670 6,800 6,500 47,090 315,503,000
20/12/2022 6,670 -0.04 ▼ -0.60 6,710 6,780 6,300 3,490 23,278,300
19/12/2022 6,710 -0.10 ▼ -1.49 6,810 6,990 6,710 3,350 22,478,500
15/12/2022 6,850 0.16 ▲ 2.34 6,690 7,030 6,690 13,040 89,324,000
14/12/2022 6,690 0.00 ■■ 0.00 6,690 6,780 6,550 10,190 68,171,100
13/12/2022 6,690 0.00 ■■ 0.00 6,690 6,720 6,500 3,300 22,077,000
12/12/2022 6,690 0.01 ▲ 0.15 6,680 6,870 6,610 20,860 139,553,400
09/12/2022 6,680 -0.02 ▼ -0.30 6,700 6,710 6,510 4,150 27,722,000
08/12/2022 6,700 0.01 ▲ 0.15 6,690 6,780 6,660 7,180 48,106,000
07/12/2022 6,690 -0.11 ▼ -1.64 6,800 6,880 6,350 6,190 41,411,100
06/12/2022 6,800 -0.20 ▼ -2.94 7,000 6,990 6,660 8,500 57,800,000
05/12/2022 7,000 0.01 ▲ 0.14 6,990 7,200 6,900 20,900 146,300,000
04/12/2022 6,990 -0.27 ▼ -3.86 7,260 7,200 6,800 22,250 155,527,500
02/12/2022 6,990 -0.27 ▼ -3.86 7,260 7,200 6,800 22,250 155,527,500
01/12/2022 7,260 0.24 ▲ 3.31 7,020 7,490 7,000 22,590 164,003,400
30/11/2022 7,020 0.42 ▲ 5.98 6,600 7,060 6,270 43,980 308,739,600
29/11/2022 6,600 -0.07 ▼ -1.06 6,670 6,800 6,300 19,220 126,852,000
28/11/2022 6,670 0.43 ▲ 6.45 6,240 6,670 6,000 28,770 191,895,900
27/11/2022 6,240 0.34 ▲ 5.45 5,900 6,310 5,990 36,220 226,012,800
25/11/2022 6,240 0.34 ▲ 5.45 5,900 6,310 5,990 36,220 226,012,800
24/11/2022 5,900 -0.03 ▼ -0.51 5,930 5,930 5,650 3,520 20,768,000
23/11/2022 5,930 -0.07 ▼ -1.18 6,000 6,250 5,680 6,730 39,908,900
22/11/2022 6,000 0.20 ▲ 3.33 5,800 6,100 5,400 41,780 250,680,000
21/11/2022 5,800 -0.43 ▼ -7.41 6,230 6,340 5,800 45,530 264,074,000
18/11/2022 6,230 0.03 ▲ 0.48 6,200 6,390 5,900 8,660 53,951,800
17/11/2022 6,200 0.20 ▲ 3.23 6,000 6,290 5,870 10,050 62,310,000
16/11/2022 6,000 0.10 ▲ 1.67 5,900 6,000 5,490 34,350 206,100,000
15/11/2022 5,900 -0.30 ▼ -5.08 6,200 6,200 5,770 16,360 96,524,000
14/11/2022 6,200 -0.16 ▼ -2.58 6,360 6,400 6,020 50,120 310,744,000
11/11/2022 6,360 -0.04 ▼ -0.63 6,400 6,400 6,000 29,300 186,348,000
10/11/2022 6,400 -0.05 ▼ -0.78 6,450 6,600 6,000 24,760 158,464,000
09/11/2022 6,450 -0.03 ▼ -0.47 6,480 6,450 5,610 61,990 399,835,500
08/11/2022 6,030 -0.45 ▼ -7.46 6,480 6,460 6,030 19,590 118,127,700
07/11/2022 6,480 -0.48 ▼ -7.41 6,960 6,960 6,480 14,810 95,968,800
04/11/2022 6,960 -0.52 ▼ -7.47 7,480 7,500 6,960 31,770 221,119,200
03/11/2022 7,480 -0.02 ▼ -0.27 7,500 7,640 7,300 7,870 58,867,600
02/11/2022 7,500 0.00 ■■ 0.00 7,500 7,600 7,480 16,030 120,225,000
01/11/2022 7,500 -0.13 ▼ -1.73 7,630 8,000 7,120 31,890 239,175,000
31/10/2022 7,630 -0.57 ▼ -7.47 8,200 8,180 7,630 43,730 333,659,900
28/10/2022 8,200 -0.19 ▼ -2.32 8,390 8,970 7,810 86,530 709,546,000
27/10/2022 8,390 -0.21 ▼ -2.50 8,600 8,800 8,000 62,470 524,123,300
26/10/2022 8,600 -0.29 ▼ -3.37 8,890 8,800 8,200 36,170 311,062,000
25/10/2022 8,800 -0.09 ▼ -1.02 8,890 8,890 8,280 101,470 892,936,000
24/10/2022 8,890 -0.15 ▼ -1.69 9,040 9,100 8,600 10,170 90,411,300
21/10/2022 9,040 -0.10 ▼ -1.11 9,140 9,200 8,700 8,500 76,840,000
20/10/2022 9,140 -0.09 ▼ -0.98 9,230 9,240 9,140 4,260 38,936,400
19/10/2022 9,230 0.00 ■■ 0.00 9,230 9,340 9,200 1,020 9,414,600
18/10/2022 9,230 0.11 ▲ 1.19 9,120 9,230 9,100 1,040 9,599,200
17/10/2022 9,120 -0.13 ▼ -1.43 9,250 9,240 9,100 13,620 124,214,400
16/10/2022 9,250 0.10 ▲ 1.08 9,150 9,250 9,020 4,240 39,220,000
14/10/2022 9,250 0.10 ▲ 1.08 9,150 9,250 9,020 4,240 39,220,000
13/10/2022 9,150 0.15 ▲ 1.64 9,000 9,200 8,850 7,160 65,514,000
12/10/2022 9,000 0.00 ■■ 0.00 9,000 9,150 8,600 18,030 162,270,000
11/10/2022 9,000 -0.30 ▼ -3.33 9,300 9,400 8,650 9,270 83,430,000
07/10/2022 9,440 -0.13 ▼ -1.38 9,570 9,490 8,950 8,360 78,918,400
06/10/2022 9,570 -0.03 ▼ -0.31 9,600 9,640 9,310 18,920 181,064,400
05/10/2022 9,600 0.20 ▲ 2.08 9,400 9,600 9,300 6,670 64,032,000
04/10/2022 9,400 0.00 ■■ 0.00 9,400 9,600 9,120 10,540 99,076,000
03/10/2022 9,400 -0.10 ▼ -1.06 9,500 9,600 9,300 8,070 75,858,000
02/10/2022 9,500 0.15 ▲ 1.58 9,350 9,750 9,150 18,860 179,170,000
30/09/2022 9,500 0.15 ▲ 1.58 9,350 9,750 9,150 18,860 179,170,000
29/09/2022 9,350 -0.55 ▼ -5.88 9,900 9,970 9,350 6,280 58,718,000
28/09/2022 9,900 0.00 ■■ 0.00 9,900 9,960 9,770 4,770 47,223,000
27/09/2022 9,900 -0.09 ▼ -0.91 9,990 9,990 9,800 3,690 36,531,000
26/09/2022 9,990 -0.11 ▼ -1.10 10,100 10,000 9,730 18,050 180,319,500
24/09/2022 10,100 -0.10 ▼ -0.99 10,200 10,200 10,000 5,210 52,621,000
23/09/2022 10,100 -0.10 ▼ -0.99 10,200 10,200 10,000 5,210 52,621,000
22/09/2022 10,200 0.00 ■■ 0.00 10,200 10,300 9,990 3,230 32,946,000
21/09/2022 10,200 0.00 ■■ 0.00 10,200 10,200 10,000 16,320 166,464,000
20/09/2022 10,200 -0.05 ▼ -0.49 10,250 10,200 9,900 15,190 154,938,000
19/09/2022 10,250 0.05 ▲ 0.49 10,200 10,250 9,850 27,860 285,565,000
16/09/2022 10,200 -0.15 ▼ -1.47 10,350 10,400 10,050 21,520 219,504,000
15/09/2022 10,350 -0.05 ▼ -0.48 10,400 10,600 10,100 24,870 257,404,500
14/09/2022 10,400 -0.10 ▼ -0.96 10,500 10,500 10,100 15,290 159,016,000
13/09/2022 10,500 -0.10 ▼ -0.95 10,600 10,600 10,300 8,980 94,290,000
12/09/2022 10,600 0.15 ▲ 1.42 10,450 10,700 10,450 26,130 276,978,000
09/09/2022 10,400 -0.05 ▼ -0.48 10,450 10,450 10,150 11,730 121,992,000
08/09/2022 10,450 0.00 ■■ 0.00 10,450 10,550 10,100 18,170 189,876,500
07/09/2022 10,450 -0.25 ▼ -2.39 10,700 10,700 10,450 15,760 164,692,000
06/09/2022 10,700 -0.05 ▼ -0.47 10,750 10,850 10,500 16,150 172,805,000
05/09/2022 10,750 0.55 ▲ 5.12 10,200 10,750 10,000 41,960 451,070,000
04/09/2022 10,200 0.05 ▲ 0.49 10,150 10,200 9,900 2,200 22,440,000
02/09/2022 10,200 0.05 ▲ 0.49 10,150 10,200 9,900 2,200 22,440,000
01/09/2022 10,200 0.05 ▲ 0.49 10,150 10,200 9,900 2,200 22,440,000
31/08/2022 10,200 0.05 ▲ 0.49 10,150 10,200 9,900 2,200 22,440,000
30/08/2022 10,150 0.05 ▲ 0.49 10,100 10,300 10,050 3,750 38,062,500
29/08/2022 10,100 -0.20 ▼ -1.98 10,300 10,300 9,800 13,620 137,562,000
28/08/2022 10,300 0.00 ■■ 0.00 10,300 10,350 10,200 5,890 60,667,000
26/08/2022 10,300 0.00 ■■ 0.00 10,300 10,350 10,200 5,890 60,667,000
25/08/2022 10,300 0.00 ■■ 0.00 10,300 10,450 10,300 1,650 16,995,000
24/08/2022 10,300 0.00 ■■ 0.00 10,300 10,500 10,150 12,990 133,797,000
23/08/2022 10,300 0.00 ■■ 0.00 10,300 10,350 10,050 7,100 73,130,000
22/08/2022 10,300 -0.05 ▼ -0.49 10,350 10,350 10,050 7,650 78,795,000
20/08/2022 10,350 0.05 ▲ 0.48 10,300 10,500 10,200 11,300 116,955,000
19/08/2022 10,350 0.05 ▲ 0.48 10,300 10,500 10,200 11,300 116,955,000
18/08/2022 10,300 -0.25 ▼ -2.43 10,550 10,650 10,300 14,080 145,024,000
17/08/2022 10,550 0.00 ■■ 0.00 10,550 10,600 10,450 8,730 92,101,500
16/08/2022 10,550 0.05 ▲ 0.47 10,500 10,600 10,400 9,770 103,073,500
15/08/2022 10,500 -0.10 ▼ -0.95 10,600 10,700 10,400 5,310 55,755,000
12/08/2022 10,600 0.05 ▲ 0.47 10,550 10,650 10,400 7,600 80,560,000
11/08/2022 10,550 -0.15 ▼ -1.42 10,700 10,800 10,450 8,990 94,844,500
10/08/2022 10,700 -0.05 ▼ -0.47 10,750 10,750 10,400 5,830 62,381,000
09/08/2022 10,750 0.10 ▲ 0.93 10,650 10,800 10,500 7,250 77,937,500
08/08/2022 10,650 0.25 ▲ 2.35 10,400 10,750 10,300 12,700 135,255,000
07/08/2022 10,400 -0.30 ▼ -2.88 10,700 10,750 10,300 14,920 155,168,000
05/08/2022 10,400 -0.30 ▼ -2.88 10,700 10,750 10,300 14,920 155,168,000
04/08/2022 10,700 -0.10 ▼ -0.93 10,800 10,850 10,450 7,500 80,250,000
03/08/2022 10,800 0.40 ▲ 3.70 10,400 10,800 10,100 98,140 1,059,912,000
02/08/2022 10,400 0.45 ▲ 4.33 9,950 10,500 9,900 32,800 341,120,000
01/08/2022 9,950 0.03 ▲ 0.30 9,920 9,990 9,900 8,400 83,580,000
31/07/2022 9,920 -0.07 ▼ -0.71 9,990 10,200 9,900 15,130 150,089,600
29/07/2022 9,920 -0.07 ▼ -0.71 9,990 10,200 9,900 15,130 150,089,600
28/07/2022 9,990 0.00 ■■ 0.00 9,990 10,100 9,900 6,090 60,839,100
27/07/2022 9,990 0.09 ▲ 0.90 9,900 9,990 9,750 4,340 43,356,600
26/07/2022 9,900 -0.09 ▼ -0.91 9,990 10,000 9,850 4,130 40,887,000
25/07/2022 9,990 -0.06 ▼ -0.60 10,050 10,100 9,850 13,940 139,260,600
24/07/2022 10,050 0.07 ▲ 0.70 9,980 10,050 9,880 10,860 109,143,000
22/07/2022 10,050 0.07 ▲ 0.70 9,980 10,050 9,880 10,860 109,143,000
21/07/2022 9,980 0.08 ▲ 0.80 9,900 10,150 9,900 5,220 52,095,600
20/07/2022 9,900 -0.08 ▼ -0.81 9,980 10,100 9,860 16,820 166,518,000
19/07/2022 9,980 -0.02 ▼ -0.20 10,000 10,100 9,840 10,360 103,392,800
18/07/2022 10,000 -0.10 ▼ -1.00 10,100 10,100 9,910 4,320 43,200,000
17/07/2022 9,990 -0.11 ▼ -1.10 10,100 10,150 9,900 7,040 70,329,600
15/07/2022 9,990 -0.11 ▼ -1.10 10,100 10,150 9,900 7,040 70,329,600
14/07/2022 10,100 0.00 ■■ 0.00 10,100 10,100 9,720 4,010 40,501,000
13/07/2022 10,100 -0.05 ▼ -0.50 10,150 10,200 10,050 4,870 49,187,000
12/07/2022 10,150 0.32 ▲ 3.15 9,830 10,150 9,600 9,620 97,643,000
11/07/2022 9,830 0.00 ■■ 0.00 9,830 9,900 9,600 10,190 100,167,700
10/07/2022 9,830 0.44 ▲ 4.48 9,390 9,850 9,310 11,270 110,784,100
08/07/2022 9,830 0.44 ▲ 4.48 9,390 9,850 9,310 11,270 110,784,100
07/07/2022 9,390 0.13 ▲ 1.38 9,260 9,400 9,010 14,500 136,155,000
06/07/2022 9,260 0.00 ■■ 0.00 9,260 9,440 9,100 6,070 56,208,200
05/07/2022 9,260 -0.11 ▼ -1.19 9,370 9,300 9,120 4,580 42,410,800
04/07/2022 9,370 0.09 ▲ 0.96 9,280 9,380 9,210 5,540 51,909,800
03/07/2022 9,280 -0.12 ▼ -1.29 9,400 9,330 9,000 22,770 211,305,600
01/07/2022 9,280 -0.12 ▼ -1.29 9,400 9,330 9,000 22,770 211,305,600
30/06/2022 9,400 -0.20 ▼ -2.13 9,600 9,740 9,400 11,770 110,638,000
29/06/2022 9,600 -0.02 ▼ -0.21 9,620 9,750 9,550 6,570 63,072,000
28/06/2022 9,620 0.31 ▲ 3.22 9,310 9,650 9,130 21,850 210,197,000
27/06/2022 9,310 0.17 ▲ 1.83 9,140 9,340 9,140 11,290 105,109,900
24/06/2022 9,140 0.06 ▲ 0.66 9,080 9,170 9,010 9,880 90,303,200
23/06/2022 9,080 0.08 ▲ 0.88 9,000 9,100 8,990 4,970 45,127,600
22/06/2022 9,000 0.32 ▲ 3.56 8,680 9,200 8,700 23,660 212,940,000
21/06/2022 8,680 -0.05 ▼ -0.58 8,730 8,720 8,120 13,980 121,346,400
20/06/2022 8,730 -0.65 ▼ -7.45 9,380 9,460 8,730 28,780 251,249,400
17/06/2022 9,380 -0.32 ▼ -3.41 9,700 9,680 9,150 18,150 170,247,000
16/06/2022 9,700 0.11 ▲ 1.13 9,590 9,800 9,360 11,780 114,266,000
15/06/2022 9,590 -0.46 ▼ -4.80 10,050 10,100 9,400 16,110 154,494,900
14/06/2022 10,050 0.05 ▲ 0.50 10,000 10,100 9,500 16,390 164,719,500
13/06/2022 10,000 -0.60 ▼ -6.00 10,600 10,500 10,000 29,020 290,200,000
12/06/2022 10,600 -0.30 ▼ -2.83 10,900 10,950 10,450 12,930 137,058,000
10/06/2022 10,600 -0.30 ▼ -2.83 10,900 10,950 10,450 12,930 137,058,000
09/06/2022 10,900 -0.05 ▼ -0.46 10,950 11,000 10,600 4,290 46,761,000
08/06/2022 10,950 0.15 ▲ 1.37 10,800 10,950 10,600 12,260 134,247,000
07/06/2022 10,800 -0.10 ▼ -0.93 10,900 10,900 10,450 9,200 99,360,000
06/06/2022 10,900 -0.25 ▼ -2.29 11,150 11,100 10,800 4,950 53,955,000
05/06/2022 11,150 -0.15 ▼ -1.35 11,300 11,400 10,950 5,590 62,328,500
03/06/2022 11,150 -0.15 ▼ -1.35 11,300 11,400 10,950 5,590 62,328,500
02/06/2022 11,300 -0.05 ▼ -0.44 11,350 11,500 11,150 8,180 92,434,000
01/06/2022 11,350 0.10 ▲ 0.88 11,250 11,400 11,300 10,250 116,337,500
31/05/2022 11,250 -0.25 ▼ -2.22 11,500 11,500 11,200 7,240 81,450,000
30/05/2022 11,500 0.10 ▲ 0.87 11,400 11,550 11,200 11,170 128,455,000
29/05/2022 11,400 0.05 ▲ 0.44 11,350 11,450 11,200 7,530 85,842,000
27/05/2022 11,400 0.05 ▲ 0.44 11,350 11,450 11,200 7,530 85,842,000
26/05/2022 11,350 0.35 ▲ 3.08 11,000 11,450 11,000 16,400 186,140,000
25/05/2022 11,000 0.20 ▲ 1.82 10,800 11,150 10,800 8,340 91,740,000
24/05/2022 10,800 0.00 ■■ 0.00 10,800 11,100 10,700 19,850 214,380,000
23/05/2022 10,800 0.05 ▲ 0.46 10,750 11,000 10,700 14,870 160,596,000
22/05/2022 10,750 0.05 ▲ 0.47 10,700 10,900 10,650 11,430 122,872,500
20/05/2022 10,750 0.05 ▲ 0.47 10,700 10,900 10,650 11,430 122,872,500
19/05/2022 10,700 0.05 ▲ 0.47 10,650 10,900 10,400 6,540 69,978,000
18/05/2022 10,650 -0.30 ▼ -2.82 10,950 11,100 10,650 20,550 218,857,500
17/05/2022 10,950 0.55 ▲ 5.02 10,400 11,000 10,300 23,630 258,748,500
16/05/2022 10,400 0.40 ▲ 3.85 10,000 10,700 10,050 27,890 290,056,000
13/05/2022 10,000 -0.30 ▼ -3.00 10,300 10,700 9,900 24,160 241,600,000
12/05/2022 10,300 -0.75 ▼ -7.28 11,050 11,100 10,300 34,310 353,393,000
11/05/2022 11,050 0.15 ▲ 1.36 10,900 11,400 10,900 25,090 277,244,500
10/05/2022 10,900 0.70 ▲ 6.42 10,200 10,900 9,900 32,950 359,155,000
09/05/2022 10,200 -0.70 ▼ -6.86 10,900 11,250 10,150 31,770 324,054,000
29/04/2022 11,800 0.00 ■■ 0.00 11,800 11,900 11,600 30,680 362,024,000
28/04/2022 11,800 0.00 ■■ 0.00 11,800 12,200 11,700 11,230 132,514,000
27/04/2022 11,800 0.35 ▲ 2.97 11,450 11,800 11,450 6,910 81,538,000
26/04/2022 11,450 0.25 ▲ 2.18 11,200 11,450 10,550 13,180 150,911,000
25/04/2022 11,200 -0.15 ▼ -1.34 11,350 11,750 10,700 25,170 281,904,000
23/04/2022 11,350 0.00 ■■ 0.00 11,350 11,750 11,050 17,850 202,597,500
22/04/2022 11,350 0.00 ■■ 0.00 11,350 11,750 11,050 17,850 202,597,500
21/04/2022 11,350 -0.85 ▼ -7.49 12,200 12,000 11,350 42,700 484,645,000
20/04/2022 12,200 -0.70 ▼ -5.74 12,900 12,850 12,150 20,090 245,098,000
19/04/2022 12,900 -0.10 ▼ -0.78 13,000 13,350 12,550 14,030 180,987,000
18/04/2022 13,000 -0.85 ▼ -6.54 13,850 14,100 12,900 50,120 651,560,000
16/04/2022 13,850 -0.15 ▼ -1.08 14,000 14,000 13,700 10,400 144,040,000
15/04/2022 13,850 -0.15 ▼ -1.08 14,000 14,000 13,700 10,400 144,040,000
14/04/2022 14,000 -0.10 ▼ -0.71 14,100 14,100 13,700 15,130 211,820,000
13/04/2022 14,100 0.00 ■■ 0.00 14,100 14,250 13,550 31,390 442,599,000
12/04/2022 14,100 -0.20 ▼ -1.42 14,300 14,700 13,800 24,620 347,142,000
08/04/2022 14,300 -0.40 ▼ -2.80 14,700 14,850 14,100 17,300 247,390,000
07/04/2022 14,700 -0.50 ▼ -3.40 15,200 15,250 14,600 49,970 734,559,000
06/04/2022 15,200 -0.30 ▼ -1.97 15,500 15,650 15,200 22,740 345,648,000
05/04/2022 15,500 -0.05 ▼ -0.32 15,550 15,650 15,300 18,170 281,635,000
04/04/2022 15,550 0.05 ▲ 0.32 15,500 15,800 15,500 19,990 310,844,500
01/04/2022 15,500 -0.10 ▼ -0.65 15,600 15,600 15,150 25,090 388,895,000
31/03/2022 15,600 0.10 ▲ 0.64 15,500 15,950 15,450 25,890 403,884,000
30/03/2022 15,500 -0.60 ▼ -3.87 16,100 16,150 15,300 41,250 639,375,000
29/03/2022 16,100 0.15 ▲ 0.93 15,950 16,200 15,900 22,280 358,708,000
28/03/2022 15,950 -0.55 ▼ -3.45 16,500 16,500 15,900 32,510 518,534,500
25/03/2022 16,500 0.40 ▲ 2.42 16,100 16,700 16,000 62,580 1,032,570,000
24/03/2022 16,100 -0.05 ▼ -0.31 16,150 16,250 15,700 31,120 501,032,000
23/03/2022 16,150 0.00 ■■ 0.00 16,150 16,450 16,050 14,120 228,038,000
22/03/2022 16,150 0.25 ▲ 1.55 15,900 16,550 15,950 44,000 710,600,000
21/03/2022 15,900 0.00 ■■ 0.00 15,900 16,100 15,750 28,850 458,715,000
18/03/2022 15,900 -0.25 ▼ -1.57 16,150 16,200 15,900 22,750 361,725,000
17/03/2022 16,150 0.25 ▲ 1.55 15,900 16,350 15,750 10,740 173,451,000
16/03/2022 15,900 0.40 ▲ 2.52 15,500 16,100 15,600 27,320 434,388,000
15/03/2022 15,500 -0.20 ▼ -1.29 15,700 16,000 15,500 28,990 449,345,000
14/03/2022 15,700 -0.65 ▼ -4.14 16,350 16,400 15,450 40,140 630,198,000
11/03/2022 16,350 -0.45 ▼ -2.75 16,800 16,700 16,200 30,540 499,329,000
10/03/2022 16,800 0.35 ▲ 2.08 16,450 17,000 16,450 24,370 409,416,000
09/03/2022 16,450 -0.15 ▼ -0.91 16,600 16,700 16,250 25,060 412,237,000
08/03/2022 16,600 -0.05 ▼ -0.30 16,650 17,300 16,250 46,830 777,378,000
07/03/2022 16,650 -0.50 ▼ -3.00 17,150 17,000 16,500 49,370 822,010,500
06/03/2022 17,150 -0.35 ▼ -2.04 17,500 17,500 17,050 41,320 708,638,000
04/03/2022 17,150 -0.35 ▼ -2.04 17,500 17,500 17,050 41,320 708,638,000
03/03/2022 17,500 0.70 ▲ 4.00 16,800 17,650 16,500 43,350 758,625,000
02/03/2022 16,800 0.40 ▲ 2.38 16,400 17,100 16,300 52,770 886,536,000
01/03/2022 16,400 -0.40 ▼ -2.44 16,800 17,200 16,200 66,950 1,097,980,000
28/02/2022 16,800 -1.20 ▼ -7.14 18,000 17,900 16,750 101,260 1,701,168,000
27/02/2022 18,000 0.05 ▲ 0.28 17,950 18,300 17,900 22,760 409,680,000
25/02/2022 18,000 0.05 ▲ 0.28 17,950 18,300 17,900 22,760 409,680,000
24/02/2022 17,950 -0.80 ▼ -4.46 18,750 19,250 17,450 75,580 1,356,661,000
23/02/2022 18,750 0.50 ▲ 2.67 18,250 19,500 18,250 108,360 2,031,750,000
22/02/2022 18,250 -0.25 ▼ -1.37 18,500 18,400 17,650 44,250 807,562,500
21/02/2022 18,500 0.50 ▲ 2.70 18,000 18,850 17,800 63,210 1,169,385,000
20/02/2022 18,000 -0.30 ▼ -1.67 18,300 18,300 17,900 36,630 659,340,000
18/02/2022 18,000 -0.30 ▼ -1.67 18,300 18,300 17,900 36,630 659,340,000
17/02/2022 18,300 0.00 ■■ 0.00 18,300 18,300 17,750 48,570 888,831,000
16/02/2022 18,300 0.00 ■■ 0.00 18,300 18,450 17,800 53,010 970,083,000
15/02/2022 18,300 0.35 ▲ 1.91 17,950 18,600 17,400 39,160 716,628,000
14/02/2022 17,950 0.00 ■■ 0.00 17,950 18,900 17,500 77,830 1,397,048,500
11/02/2022 17,950 1.15 ▲ 6.41 16,800 17,950 16,500 88,260 1,584,267,000
10/02/2022 16,800 0.00 ■■ 0.00 16,800 16,900 16,550 23,340 392,112,000
09/02/2022 16,800 0.10 ▲ 0.60 16,700 16,800 16,250 34,660 582,288,000
08/02/2022 16,700 -0.05 ▼ -0.30 16,750 17,000 16,450 23,140 386,438,000
07/02/2022 16,750 0.75 ▲ 4.48 16,000 17,000 15,900 28,800 482,400,000
01/02/2022 16,000 0.55 ▲ 3.44 15,450 16,000 15,100 34,270 548,320,000
31/01/2022 16,000 0.55 ▲ 3.44 15,450 16,000 15,100 34,270 548,320,000
28/01/2022 16,000 0.55 ▲ 3.44 15,450 16,000 15,100 34,270 548,320,000
27/01/2022 15,450 -0.20 ▼ -1.29 15,650 16,000 15,100 23,050 356,122,500
26/01/2022 15,650 -0.50 ▼ -3.19 16,150 16,400 15,650 14,980 234,437,000
25/01/2022 16,150 0.30 ▲ 1.86 15,850 16,300 14,900 31,780 513,247,000
24/01/2022 15,850 -1.15 ▼ -7.26 17,000 17,100 15,850 65,130 1,032,310,500
21/01/2022 17,000 0.75 ▲ 4.41 16,250 17,350 16,900 34,270 582,590,000
20/01/2022 16,250 1.05 ▲ 6.46 15,200 16,250 15,000 24,080 391,300,000
19/01/2022 15,150 0.05 ▲ 0.33 15,100 15,600 14,600 31,020 469,953,000
18/01/2022 15,350 -0.75 ▼ -4.89 16,100 16,100 15,100 33,010 506,703,500
17/01/2022 16,250 -1.05 ▼ -6.46 17,300 18,000 16,250 49,510 804,537,500
16/01/2022 17,300 -1.30 ▼ -7.51 18,600 18,800 17,300 103,090 1,783,457,000
14/01/2022 17,300 -1.30 ▼ -7.51 18,600 18,800 17,300 103,090 1,783,457,000
13/01/2022 18,600 -1.40 ▼ -7.53 20,000 20,800 18,600 52,590 978,174,000
12/01/2022 20,000 -0.65 ▼ -3.25 20,650 22,050 19,250 116,940 2,338,800,000
11/01/2022 20,650 1.35 ▲ 6.54 19,300 20,650 18,100 166,350 3,435,127,500
10/01/2022 19,300 0.95 ▲ 4.92 18,350 19,600 19,000 129,560 2,500,508,000
09/01/2022 18,350 1.20 ▲ 6.54 17,150 18,350 16,750 137,930 2,531,015,500
07/01/2022 18,350 1.20 ▲ 6.54 17,150 18,350 16,750 137,930 2,531,015,500
06/01/2022 17,150 0.55 ▲ 3.21 16,600 17,300 16,400 126,820 2,174,963,000
05/01/2022 16,600 0.00 ■■ 0.00 17,300 17,450 16,600 76,630 1,272,058,000
04/01/2022 17,300 0.40 ▲ 2.31 16,900 17,700 16,600 77,370 1,338,501,000
03/01/2022 13,250 -0.50 ▼ -3.77 13,750 14,000 13,250 47,580 630,435,000
31/12/2021 16,900 -0.10 ▼ -0.59 17,000 17,200 16,400 44,170 746,473,000
30/12/2021 17,000 0.10 ▲ 0.59 16,900 17,150 16,300 79,850 1,357,450,000
29/12/2021 16,900 0.80 ▲ 4.73 16,100 17,200 16,500 167,220 2,826,018,000
23/12/2021 13,200 0.10 ▲ 0.76 13,100 13,450 13,100 25,910 342,012,000
22/12/2021 13,200 0.10 ▲ 0.76 13,100 13,450 13,100 25,910 342,012,000
21/12/2021 13,100 -0.05 ▼ -0.38 13,150 13,250 13,000 19,690 257,939,000
20/12/2021 13,150 -0.15 ▼ -1.14 13,300 13,350 13,100 28,930 380,429,500
17/12/2021 13,300 0.05 ▲ 0.38 13,250 13,300 13,050 21,750 289,275,000
16/12/2021 13,250 0.05 ▲ 0.38 13,200 13,450 13,050 14,940 197,955,000
15/12/2021 13,200 -0.30 ▼ -2.27 13,500 13,500 13,200 14,020 185,064,000
14/12/2021 13,500 0.10 ▲ 0.74 13,400 13,700 13,200 21,200 286,200,000
13/12/2021 13,400 0.50 ▲ 3.73 12,900 13,400 12,800 38,550 516,570,000
12/12/2021 12,900 -0.25 ▼ -1.94 13,150 13,200 12,850 21,620 278,898,000
10/12/2021 12,900 -0.25 ▼ -1.94 13,150 13,200 12,850 21,620 278,898,000
09/12/2021 13,150 0.05 ▲ 0.38 13,100 13,200 13,000 9,080 119,402,000
08/12/2021 13,100 -0.10 ▼ -0.76 13,200 13,450 12,950 12,460 163,226,000
07/12/2021 13,200 0.30 ▲ 2.27 12,900 13,400 12,700 17,090 225,588,000
06/12/2021 12,900 -0.35 ▼ -2.71 13,250 13,250 12,400 50,480 651,192,000
04/12/2021 13,250 -0.50 ▼ -3.77 13,750 14,000 13,250 47,580 630,435,000
03/12/2021 13,250 -0.50 ▼ -3.77 13,750 14,000 13,250 47,580 630,435,000
02/12/2021 13,750 -0.20 ▼ -1.45 13,950 14,200 13,750 29,660 407,825,000
01/12/2021 13,950 0.20 ▲ 1.43 13,750 13,950 13,500 21,710 302,854,500
30/11/2021 13,750 -0.25 ▼ -1.82 14,000 14,300 13,700 25,580 351,725,000
29/11/2021 14,000 -0.20 ▼ -1.43 14,200 14,350 13,700 42,600 596,400,000
28/11/2021 14,200 0.70 ▲ 4.93 13,500 14,400 13,200 66,080 938,336,000
26/11/2021 14,200 0.70 ▲ 4.93 13,500 14,400 13,200 66,080 938,336,000
25/11/2021 13,500 -0.35 ▼ -2.59 13,850 14,100 13,500 34,410 464,535,000
24/11/2021 13,850 0.05 ▲ 0.36 13,800 14,300 13,850 32,560 450,956,000
23/11/2021 13,800 0.90 ▲ 6.52 12,900 13,800 13,000 53,560 739,128,000
22/11/2021 15,500 -0.55 ▼ -3.55 16,050 16,400 15,500 69,610 1,078,955,000
19/11/2021 16,050 -0.95 ▼ -5.92 17,000 17,100 16,000 106,790 1,713,979,500
18/11/2021 17,000 0.10 ▲ 0.59 16,900 17,450 16,700 68,950 1,172,150,000
17/11/2021 16,900 0.25 ▲ 1.48 16,650 17,200 16,550 35,200 594,880,000
16/11/2021 16,650 -0.45 ▼ -2.70 17,100 17,000 16,500 60,020 999,333,000
15/11/2021 17,100 -0.40 ▼ -2.34 17,500 17,700 16,950 89,470 1,529,937,000
14/11/2021 17,500 -0.05 ▼ -0.29 17,500 17,800 17,200 48,170 842,975,000
12/11/2021 17,500 -0.05 ▼ -0.29 17,500 17,800 17,200 48,170 842,975,000
11/11/2021 17,500 0.50 ▲ 2.86 17,000 17,550 16,600 113,830 1,992,025,000
10/11/2021 17,000 0.10 ▲ 0.59 16,900 17,100 16,400 88,980 1,512,660,000
09/11/2021 16,900 -0.05 ▼ -0.30 16,900 17,500 16,700 105,460 1,782,274,000
08/11/2021 16,900 1.10 ▲ 6.51 15,800 16,900 16,000 124,480 2,103,712,000
07/11/2021 15,800 0.50 ▲ 3.16 15,300 16,000 15,100 68,990 1,090,042,000
05/11/2021 15,800 0.50 ▲ 3.16 15,300 16,000 15,100 68,990 1,090,042,000
04/11/2021 15,000 -0.45 ▼ -3.00 15,450 15,500 15,000 67,800 1,017,000,000
03/11/2021 15,000 -0.45 ▼ -3.00 15,450 15,500 15,000 67,800 1,017,000,000
02/11/2021 15,450 -0.25 ▼ -1.62 15,700 15,900 15,250 62,890 971,650,500
01/11/2021 15,700 0.30 ▲ 1.91 15,400 16,050 15,400 62,670 983,919,000
31/10/2021 15,400 0.05 ▲ 0.32 15,400 15,500 15,250 52,060 801,724,000
29/10/2021 15,400 0.05 ▲ 0.32 15,400 15,500 15,250 52,060 801,724,000
28/10/2021 15,400 0.10 ▲ 0.65 15,300 15,550 15,000 36,590 563,486,000
27/10/2021 15,300 0.15 ▲ 0.98 15,150 15,600 15,150 36,220 554,166,000
26/10/2021 15,150 -0.15 ▼ -0.99 15,300 15,300 15,000 29,490 446,773,500
25/10/2021 15,300 -0.05 ▼ -0.33 15,350 15,550 15,300 27,260 417,078,000
22/10/2021 15,350 -0.30 ▼ -1.95 15,650 15,650 15,250 29,590 454,206,500
21/10/2021 15,650 0.55 ▲ 3.51 15,100 15,800 15,100 45,720 715,518,000
20/10/2021 15,100 0.10 ▲ 0.66 15,100 15,300 14,900 43,120 651,112,000
19/10/2021 15,100 -0.35 ▼ -2.32 15,450 15,600 15,000 58,360 881,236,000
18/10/2021 15,450 -0.25 ▼ -1.62 15,700 15,750 15,400 41,120 635,304,000
16/10/2021 15,700 -0.05 ▼ -0.32 15,750 15,800 15,500 36,690 576,033,000
15/10/2021 15,700 -0.05 ▼ -0.32 15,750 15,800 15,500 36,690 576,033,000
14/10/2021 15,750 -0.05 ▼ -0.32 15,800 16,000 15,700 37,100 584,325,000
13/10/2021 15,800 0.10 ▲ 0.63 15,800 16,150 15,650 31,040 490,432,000
12/10/2021 15,800 -0.60 ▼ -3.80 16,400 16,300 15,600 43,130 681,454,000
11/10/2021 16,400 0.15 ▲ 0.91 16,250 16,800 15,700 107,050 1,755,620,000
08/10/2021 16,250 0.80 ▲ 4.92 15,450 16,400 15,450 93,370 1,517,262,500
07/10/2021 15,450 0.30 ▲ 1.94 15,150 15,600 14,800 134,430 2,076,943,500
06/10/2021 15,150 -0.20 ▼ -1.32 15,350 15,700 15,100 61,650 933,997,500
05/10/2021 15,350 -0.40 ▼ -2.61 15,750 15,750 15,300 28,860 443,001,000
04/10/2021 15,750 -0.05 ▼ -0.32 15,800 16,500 15,700 65,750 1,035,562,500
01/10/2021 15,800 1.00 ▲ 6.33 14,800 15,800 15,200 118,140 1,866,612,000
30/09/2021 14,800 -0.35 ▼ -2.36 15,150 15,350 14,800 30,270 447,996,000
29/09/2021 15,150 0.25 ▲ 1.65 14,900 15,200 14,600 53,060 803,859,000
28/09/2021 14,900 0.15 ▲ 1.01 14,750 15,100 14,200 35,990 536,251,000
27/09/2021 14,750 -0.45 ▼ -3.05 15,200 15,400 14,550 96,460 1,422,785,000
26/09/2021 15,200 0.20 ▲ 1.32 15,000 15,650 14,650 127,330 1,935,416,000
24/09/2021 15,200 0.20 ▲ 1.32 15,000 15,650 14,650 127,330 1,935,416,000
23/09/2021 15,000 -0.40 ▼ -2.67 15,400 15,600 15,000 73,410 1,101,150,000
22/09/2021 15,400 0.70 ▲ 4.55 14,700 15,550 14,800 109,280 1,682,912,000
21/09/2021 14,700 0.05 ▲ 0.34 14,700 14,850 14,200 53,960 793,212,000
20/09/2021 14,700 0.95 ▲ 6.46 13,750 14,700 13,950 183,860 2,702,742,000
17/09/2021 13,750 0.65 ▲ 4.73 13,100 13,750 12,800 88,880 1,222,100,000
16/09/2021 13,100 -0.15 ▼ -1.15 13,250 13,400 13,000 11,830 154,973,000
15/09/2021 13,250 0.40 ▲ 3.02 12,850 13,400 12,800 30,890 409,292,500
14/09/2021 12,850 0.05 ▲ 0.39 12,800 13,000 12,650 15,050 193,392,500
13/09/2021 12,800 -0.30 ▼ -2.34 13,100 13,100 12,700 24,710 316,288,000
10/09/2021 13,100 -0.05 ▼ -0.38 13,150 13,300 13,050 13,830 181,173,000
09/09/2021 13,150 0.15 ▲ 1.14 13,000 13,400 13,000 17,470 229,730,500
08/09/2021 13,000 -0.10 ▼ -0.77 13,100 13,200 12,950 26,890 349,570,000
07/09/2021 13,100 -0.60 ▼ -4.58 13,700 13,800 13,000 33,230 435,313,000
06/09/2021 13,700 0.25 ▲ 1.82 13,450 14,000 13,600 45,910 628,967,000
05/09/2021 11,900 0.30 ▲ 2.52 11,600 11,800 11,500 7,340 87,346,000
03/09/2021 11,800 0.20 ▲ 1.69 11,600 11,800 11,500 15,650 184,670,000
01/09/2021 13,450 0.55 ▲ 4.09 12,900 13,750 12,950 60,330 811,438,500
31/08/2021 12,900 -0.15 ▼ -1.16 13,050 13,200 12,900 38,940 502,326,000
30/08/2021 13,050 0.45 ▲ 3.45 12,600 13,200 12,700 32,190 420,079,500
27/08/2021 12,600 -0.40 ▼ -3.17 13,000 13,000 12,500 26,890 338,814,000
26/08/2021 13,000 0.50 ▲ 3.85 12,500 13,350 12,350 31,060 403,780,000
25/08/2021 12,500 -0.55 ▼ -4.40 13,050 13,000 12,250 33,990 424,875,000
24/08/2021 13,050 -0.95 ▼ -7.28 14,000 13,900 13,050 32,340 422,037,000
23/08/2021 14,000 0.10 ▲ 0.71 13,900 14,400 13,500 40,120 561,680,000
20/08/2021 13,900 0.90 ▲ 6.47 13,000 13,900 13,400 133,360 1,853,704,000
19/08/2021 13,000 0.85 ▲ 6.54 12,150 13,000 12,100 51,220 665,860,000
18/08/2021 12,150 -0.05 ▼ -0.41 12,200 12,350 12,100 10,630 129,154,500
17/08/2021 12,200 -0.05 ▼ -0.41 12,250 12,300 12,100 10,230 124,806,000
16/08/2021 12,250 0.25 ▲ 2.04 12,000 12,300 12,050 9,340 114,415,000
13/08/2021 12,000 0.05 ▲ 0.42 12,000 12,200 11,900 9,620 115,440,000
12/08/2021 12,000 -0.10 ▼ -0.83 12,100 12,300 12,000 5,050 60,600,000
11/08/2021 12,100 -0.10 ▼ -0.83 12,200 12,350 12,050 5,960 72,116,000
10/08/2021 12,200 -0.05 ▼ -0.41 12,250 12,250 12,000 13,480 164,456,000
09/08/2021 12,250 0.30 ▲ 2.45 11,950 12,400 11,900 19,470 238,507,500
06/08/2021 11,950 0.05 ▲ 0.42 11,900 12,100 11,800 12,050 143,997,500
05/08/2021 11,900 0.20 ▲ 1.68 11,700 11,900 11,700 7,340 87,346,000
04/08/2021 11,700 -0.10 ▼ -0.85 11,800 11,900 11,650 6,220 72,774,000
03/08/2021 11,800 0.20 ▲ 1.69 11,600 11,800 11,500 15,650 184,670,000
02/08/2021 11,600 0.05 ▲ 0.43 11,600 11,800 11,500 11,120 128,992,000
30/07/2021 11,600 -0.10 ▼ -0.86 11,600 11,700 11,450 9,900 114,840,000
29/07/2021 11,600 -0.05 ▼ -0.43 11,600 11,650 11,500 2,530 29,348,000
28/07/2021 11,600 -0.05 ▼ -0.43 11,600 11,650 11,500 5,240 60,784,000
27/07/2021 11,600 0.05 ▲ 0.43 11,550 11,650 11,500 4,930 57,188,000
26/07/2021 11,550 -0.05 ▼ -0.43 11,550 11,600 11,450 8,930 103,141,500
23/07/2021 11,550 -0.05 ▼ -0.43 11,600 11,650 11,500 6,290 72,649,500
21/07/2021 11,400 0.20 ▲ 1.75 11,200 11,600 11,300 3,170 36,138,000
20/07/2021 11,400 0.20 ▲ 1.75 11,200 11,450 11,000 4,420 50,388,000
19/07/2021 11,200 -0.60 ▼ -5.36 11,800 11,600 11,100 15,450 173,040,000
17/07/2021 11,800 0.25 ▲ 2.12 11,550 11,850 11,500 10,880 128,384,000
16/07/2021 11,800 0.25 ▲ 2.12 11,550 11,850 11,500 10,880 128,384,000
15/07/2021 11,550 -0.05 ▼ -0.43 11,600 11,700 11,500 10,430 120,466,500
14/07/2021 11,600 0.20 ▲ 1.72 11,400 11,700 11,300 12,000 139,200,000
13/07/2021 11,400 0.50 ▲ 4.39 10,900 11,500 11,000 9,530 108,642,000
12/07/2021 10,900 -0.80 ▼ -7.34 11,700 11,600 10,900 26,740 291,466,000
09/07/2021 11,700 -0.10 ▼ -0.85 11,700 11,700 11,400 14,650 171,405,000
08/07/2021 11,700 -0.05 ▼ -0.43 11,700 11,900 11,650 4,820 56,394,000
07/07/2021 11,700 -0.10 ▼ -0.85 11,800 11,800 11,500 12,580 147,186,000
06/07/2021 11,800 -0.20 ▼ -1.69 12,000 12,200 11,800 12,700 149,860,000
05/07/2021 12,000 -0.20 ▼ -1.67 12,200 12,200 12,000 10,500 126,000,000
02/07/2021 12,200 -0.10 ▼ -0.82 12,300 12,350 12,150 3,840 46,848,000
01/07/2021 12,300 0.15 ▲ 1.22 12,150 12,400 12,000 8,240 101,352,000
30/06/2021 12,150 -0.25 ▼ -2.06 12,400 12,500 11,900 24,470 297,310,500
29/06/2021 12,400 -0.20 ▼ -1.61 12,600 12,600 12,400 5,870 72,788,000
28/06/2021 12,600 0.25 ▲ 1.98 12,350 12,900 12,550 25,520 321,552,000
25/06/2021 12,350 0.05 ▲ 0.40 12,300 12,450 12,250 6,730 83,115,500
24/06/2021 12,300 0.05 ▲ 0.41 12,300 12,400 12,200 6,180 76,014,000
23/06/2021 12,300 -0.20 ▼ -1.63 12,500 12,500 12,300 10,000 123,000,000
22/06/2021 12,500 -0.05 ▼ -0.40 12,500 12,600 12,400 14,140 176,750,000
21/06/2021 12,500 0.25 ▲ 2.00 12,600 12,600 12,300 11,250 140,625,000
18/06/2021 12,600 0.35 ▲ 2.78 12,250 12,700 12,250 30,410 383,166,000
17/06/2021 12,250 0.05 ▲ 0.41 12,200 12,350 12,050 23,590 288,977,500
16/06/2021 12,200 0.05 ▲ 0.41 12,150 12,200 12,000 14,100 172,020,000
15/06/2021 12,100 0.05 ▲ 0.41 12,100 12,250 12,100 6,240 75,504,000
14/06/2021 12,100 -0.05 ▼ -0.41 12,100 12,250 12,050 15,720 190,212,000
11/06/2021 12,100 0.15 ▲ 1.24 11,950 12,300 11,800 17,860 216,106,000
10/06/2021 11,950 -0.05 ▼ -0.42 11,950 12,000 11,800 8,420 100,619,000
09/06/2021 11,950 0.10 ▲ 0.84 11,850 12,100 11,750 32,650 390,167,500
08/06/2021 11,850 0.05 ▲ 0.42 11,800 12,200 11,800 17,530 207,730,500
07/06/2021 11,800 -0.35 ▼ -2.97 12,150 12,200 11,800 27,570 325,326,000
04/06/2021 12,150 -0.35 ▼ -2.88 12,500 12,400 12,150 9,640 117,126,000
03/06/2021 12,500 0.40 ▲ 3.20 12,100 12,600 12,100 11,360 142,000,000
02/06/2021 12,100 0.20 ▲ 1.65 11,900 12,200 11,800 11,420 138,182,000
01/06/2021 11,900 -0.05 ▼ -0.42 11,900 12,000 11,850 9,370 111,503,000
31/05/2021 11,900 -0.90 ▼ -7.56 12,100 12,150 11,900 11,290 134,351,000
28/05/2021 12,100 -0.05 ▼ -0.41 12,100 12,200 12,000 8,690 105,149,000
27/05/2021 12,100 -0.25 ▼ -2.07 12,350 12,300 12,000 10,740 129,954,000
26/05/2021 12,350 -0.15 ▼ -1.21 12,350 12,500 12,200 10,570 130,539,500
25/05/2021 12,350 0.10 ▲ 0.81 12,250 12,400 12,300 5,830 72,000,500
24/05/2021 12,250 -0.05 ▼ -0.41 12,300 12,400 12,150 8,210 100,572,500
23/05/2021 12,300 0.15 ▲ 1.22 12,150 12,300 12,000 10,000 123,000,000
21/05/2021 12,300 0.15 ▲ 1.22 12,150 12,300 12,000 10,000 123,000,000
20/05/2021 12,150 -0.25 ▼ -2.06 12,400 12,650 12,000 20,310 246,766,500
19/05/2021 12,400 0.10 ▲ 0.81 12,300 12,500 12,300 8,420 104,408,000
18/05/2021 12,300 -0.20 ▼ -1.63 12,500 12,550 12,300 18,850 231,855,000
17/05/2021 12,500 -0.20 ▼ -1.60 12,700 12,850 12,500 22,840 285,500,000
16/05/2021 12,700 -0.10 ▼ -0.79 12,800 13,000 12,700 14,110 179,197,000
14/05/2021 12,700 -0.10 ▼ -0.79 12,800 13,000 12,700 14,110 179,197,000
13/05/2021 12,800 -0.30 ▼ -2.34 13,100 13,000 12,800 34,370 439,936,000
12/05/2021 13,100 -0.05 ▼ -0.38 13,100 13,200 12,800 23,910 313,221,000
11/05/2021 13,100 0.10 ▲ 0.76 13,000 13,300 12,800 21,720 284,532,000
10/05/2021 13,000 0.25 ▲ 1.92 12,750 13,000 12,550 24,310 316,030,000
09/05/2021 12,750 0.15 ▲ 1.18 12,600 13,150 12,500 25,910 330,352,500
07/05/2021 12,750 0.15 ▲ 1.18 12,600 13,150 12,500 25,910 330,352,500
06/05/2021 12,600 -0.20 ▼ -1.59 12,800 13,000 12,550 40,180 506,268,000
05/05/2021 12,800 0.10 ▲ 0.78 12,700 12,900 12,550 32,330 413,824,000
04/05/2021 12,700 -0.45 ▼ -3.54 13,150 12,900 12,550 31,420 399,034,000
03/05/2021 13,850 0.90 ▲ 6.50 12,950 13,850 12,050 270 3,739,500
30/04/2021 13,150 -0.30 ▼ -2.28 13,450 13,900 13,150 124,540 1,637,701,000
29/04/2021 13,150 -0.30 ▼ -2.28 13,450 13,900 13,150 124,540 1,637,701,000
28/04/2021 13,450 0.15 ▲ 1.12 13,300 13,500 13,200 33,170 446,136,500
27/04/2021 13,300 -0.20 ▼ -1.50 13,500 13,600 13,000 38,060 506,198,000
26/04/2021 13,500 -0.50 ▼ -3.70 14,000 14,100 13,350 38,460 519,210,000
23/04/2021 14,000 0.20 ▲ 1.43 13,800 14,200 13,100 63,230 885,220,000
22/04/2021 13,800 -0.80 ▼ -5.80 14,600 14,600 13,800 55,260 762,588,000
21/04/2021 14,600 -0.20 ▼ -1.37 14,800 15,450 14,450 82,000 1,197,200,000
20/04/2021 14,600 -0.20 ▼ -1.37 14,800 15,450 14,450 82,000 1,197,200,000
19/04/2021 14,800 0.95 ▲ 6.42 13,850 14,800 14,050 145,410 2,152,068,000
16/04/2021 13,850 -0.10 ▼ -0.72 13,950 14,400 13,800 79,140 1,096,089,000
15/04/2021 13,950 -0.30 ▼ -2.15 14,250 14,550 13,900 57,970 808,681,500
14/04/2021 14,250 0.85 ▲ 5.96 13,400 14,300 13,200 124,060 1,767,855,000
13/04/2021 13,400 0.20 ▲ 1.49 13,200 13,800 13,200 52,580 704,572,000
12/04/2021 13,200 -0.05 ▼ -0.38 13,250 13,400 13,000 34,130 450,516,000
09/04/2021 13,250 -0.05 ▼ -0.38 13,300 13,350 13,150 19,620 259,965,000
08/04/2021 13,300 0.30 ▲ 2.26 13,000 13,350 12,950 35,750 475,475,000
07/04/2021 13,000 0.15 ▲ 1.15 12,850 13,000 12,800 13,900 180,700,000
06/04/2021 12,850 -0.10 ▼ -0.78 12,950 12,950 12,850 21,780 279,873,000
05/04/2021 12,950 -0.05 ▼ -0.39 12,950 13,100 12,900 17,220 222,999,000
02/04/2021 12,950 -0.10 ▼ -0.77 12,950 13,000 12,800 15,340 198,653,000
01/04/2021 12,950 -0.05 ▼ -0.39 13,000 13,000 12,850 12,970 167,961,500
31/03/2021 13,000 0.20 ▲ 1.54 12,800 13,000 12,650 44,020 572,260,000
30/03/2021 12,800 0.05 ▲ 0.39 12,750 12,800 12,600 18,440 236,032,000
29/03/2021 12,750 0.25 ▲ 1.96 12,500 12,750 12,450 13,670 174,292,500
26/03/2021 12,500 -0.10 ▼ -0.80 12,600 12,600 11,950 19,710 246,375,000
25/03/2021 12,600 -0.15 ▼ -1.19 12,750 12,800 12,500 17,120 215,712,000
24/03/2021 12,750 -0.30 ▼ -2.35 13,050 12,950 12,500 55,910 712,852,500
23/03/2021 13,050 -0.25 ▼ -1.92 13,300 13,300 13,000 21,470 280,183,500
22/03/2021 13,300 -0.10 ▼ -0.75 13,400 13,500 13,100 20,730 275,709,000
19/03/2021 13,400 0.25 ▲ 1.87 13,150 13,600 13,100 50,320 674,288,000
18/03/2021 13,150 0.05 ▲ 0.38 13,100 13,250 13,100 20,790 273,388,500
17/03/2021 13,100 0.10 ▲ 0.76 13,000 13,300 12,900 27,430 359,333,000
16/03/2021 13,000 -0.10 ▼ -0.77 13,000 13,100 12,800 25,880 336,440,000
15/03/2021 13,000 -0.20 ▼ -1.54 13,200 13,200 12,800 35,430 460,590,000
12/03/2021 13,200 -0.05 ▼ -0.38 13,250 13,500 13,000 17,470 230,604,000
11/03/2021 13,250 0.50 ▲ 3.77 12,750 13,400 12,800 69,690 923,392,500
10/03/2021 12,750 -0.05 ▼ -0.39 12,800 12,900 12,500 36,220 461,805,000
09/03/2021 12,800 -0.05 ▼ -0.39 12,850 12,900 12,600 44,260 566,528,000
08/03/2021 12,850 0.20 ▲ 1.56 12,650 13,100 12,700 32,430 416,725,500
05/03/2021 12,650 -0.20 ▼ -1.58 12,850 12,800 12,500 22,370 282,980,500
04/03/2021 12,850 -0.05 ▼ -0.39 12,900 13,350 12,750 37,240 478,534,000
03/03/2021 12,900 0.30 ▲ 2.33 12,600 13,100 12,500 40,530 522,837,000
02/03/2021 12,600 -0.05 ▼ -0.40 12,650 12,800 12,550 19,370 244,062,000
01/03/2021 12,650 0.15 ▲ 1.19 12,500 12,800 12,550 17,960 227,194,000
26/02/2021 12,500 0.20 ▲ 1.60 12,300 12,700 12,150 20,880 261,000,000
25/02/2021 12,300 -0.05 ▼ -0.41 12,350 12,500 12,100 11,180 137,514,000
24/02/2021 12,350 -0.30 ▼ -2.43 12,650 12,700 12,000 23,570 291,089,500
23/02/2021 12,650 -0.25 ▼ -1.98 12,900 12,900 12,550 18,830 238,199,500
22/02/2021 12,900 0.10 ▲ 0.78 12,800 13,000 12,600 27,600 356,040,000
19/02/2021 12,800 0.35 ▲ 2.73 12,450 12,900 12,350 28,710 367,488,000
18/02/2021 12,450 0.10 ▲ 0.80 12,350 12,700 12,200 24,560 305,772,000
17/02/2021 12,350 0.15 ▲ 1.21 12,200 12,500 12,000 20,130 248,605,500
10/02/2021 12,200 0.50 ▲ 4.10 11,700 12,200 11,550 19,770 241,194,000
09/02/2021 12,200 0.50 ▲ 4.10 11,700 12,200 11,550 19,770 241,194,000
08/02/2021 11,700 -0.45 ▼ -3.85 12,150 12,300 11,400 20,900 244,530,000
05/02/2021 12,150 -0.05 ▼ -0.41 12,150 12,500 12,000 19,220 233,523,000
05/01/2021 13,100 -0.05 ▼ -0.38 13,100 13,100 13,000 6,460 84,626,000
04/01/2021 13,100 -0.05 ▼ -0.38 13,150 13,150 13,000 19,480 255,188,000
01/01/2021 13,150 0.05 ▲ 0.38 13,100 13,200 13,000 97,420 1,281,073,000
31/12/2020 13,150 0.05 ▲ 0.38 13,100 13,200 13,000 97,420 1,281,073,000
30/12/2020 13,100 0.05 ▲ 0.38 13,050 13,250 12,950 388,370 5,087,647,000
29/12/2020 13,050 -0.20 ▼ -1.53 13,250 13,250 13,000 27,258 355,716,900
28/12/2020 13,250 0.20 ▲ 1.51 13,100 13,400 13,050 20,531 272,035,750
27/12/2020 13,100 0.10 ▲ 0.76 13,000 13,250 12,850 12,882 168,754,200
25/12/2020 13,100 0.10 ▲ 0.76 13,000 13,250 12,850 12,882 168,754,200
24/12/2020 13,000 -0.10 ▼ -0.77 13,100 13,150 12,800 15,490 201,370,000
23/12/2020 13,100 0.20 ▲ 1.53 12,900 13,350 12,850 27,526 360,590,600
22/12/2020 12,900 0.00 ■■ 0.00 12,950 13,100 12,850 23,907 308,400,300
21/12/2020 12,950 -0.30 ▼ -2.32 13,200 13,250 12,900 39,570 512,431,500
20/12/2020 13,200 0.10 ▲ 0.76 13,100 13,250 13,100 11,028 145,569,600
18/12/2020 13,200 0.10 ▲ 0.76 13,100 13,250 13,100 11,028 145,569,600
17/12/2020 13,100 -0.40 ▼ -3.05 13,450 13,450 13,000 21,625 283,287,500
16/12/2020 13,450 0.10 ▲ 0.74 13,300 13,650 13,000 23,150 311,367,500
15/12/2020 13,300 0.10 ▲ 0.75 13,200 13,400 13,000 51,494 684,870,200
14/12/2020 13,200 -0.20 ▼ -1.52 13,400 13,450 13,200 33,505 442,266,000
13/12/2020 13,400 -0.20 ▼ -1.49 13,600 13,500 13,300 18,398 246,533,200
11/12/2020 13,400 -0.20 ▼ -1.49 13,600 13,500 13,300 18,398 246,533,200
10/12/2020 13,600 -0.10 ▼ -0.74 13,700 13,700 13,350 27,749 377,386,400
09/12/2020 13,700 0.40 ▲ 2.92 13,300 13,750 13,250 51,653 707,646,100
08/12/2020 13,300 0.00 ■■ 0.00 13,300 13,350 13,150 27,816 369,952,800
07/12/2020 13,300 -0.10 ▼ -0.75 13,450 13,400 13,250 30,984 412,087,200
04/12/2020 13,400 -0.05 ▼ -0.37 13,450 13,400 13,250 107,540 1,441,036,000
03/12/2020 13,450 -0.10 ▼ -0.74 13,550 13,550 13,350 35,886 482,666,700
02/12/2020 13,550 0.00 ■■ 0.00 13,600 13,700 13,400 35,700 483,735,000
01/12/2020 13,600 -0.10 ▼ -0.74 13,700 13,700 13,400 60,152 818,067,200
30/11/2020 14,150 0.50 ▲ 3.53 13,650 14,150 13,550 807,720 11,429,238,000
27/11/2020 14,150 0.50 ▲ 3.53 13,650 14,150 13,550 807,720 11,429,238,000
26/11/2020 13,650 -0.45 ▼ -3.30 14,100 14,100 13,650 620,530 8,470,234,500
25/11/2020 14,100 0.50 ▲ 3.55 13,600 14,100 13,600 491,140 6,925,074,000
24/11/2020 13,600 -0.05 ▼ -0.37 13,600 13,650 13,500 162,730 2,213,128,000
23/11/2020 13,600 0.30 ▲ 2.21 13,300 13,800 13,200 334,770 4,552,872,000
20/11/2020 13,300 -0.20 ▼ -1.50 13,500 13,500 13,150 18,414 244,906,200
19/11/2020 13,500 0.20 ▲ 1.48 13,300 13,500 13,150 14,213 191,875,500
18/11/2020 13,300 -0.10 ▼ -0.75 13,400 13,450 13,050 236,290 3,142,657,000
17/11/2020 13,400 0.30 ▲ 2.24 13,100 13,400 13,100 15,260 204,484,000
16/11/2020 13,100 -0.60 ▼ -4.58 13,700 13,650 13,100 16,641 217,997,100
13/11/2020 13,700 -0.10 ▼ -0.73 13,800 13,700 13,400 18,447 252,723,900
12/11/2020 13,800 0.40 ▲ 2.90 13,450 13,850 13,400 33,143 457,373,400
11/11/2020 13,450 0.40 ▲ 2.97 13,000 13,550 13,000 57,314 770,873,300
10/11/2020 13,000 -0.90 ▼ -6.92 13,900 13,850 13,000 16,799 218,387,000
09/11/2020 13,900 -0.10 ▼ -0.72 14,000 14,000 13,400 40,559 563,770,100
06/11/2020 14,000 -0.20 ▼ -1.43 14,200 14,100 13,650 18,786 263,004,000
05/11/2020 14,200 -0.10 ▼ -0.70 14,250 14,250 13,700 23,335 331,357,000
04/11/2020 14,250 -0.20 ▼ -1.40 14,400 14,350 13,950 18,598 265,021,500
03/11/2020 14,400 0.40 ▲ 2.78 14,000 14,400 13,900 18,729 269,697,600
02/11/2020 14,000 -0.40 ▼ -2.86 14,350 14,400 14,000 11,539 161,546,000
30/10/2020 14,350 -0.10 ▼ -0.70 14,400 14,400 14,200 10,853 155,740,550
29/10/2020 14,400 0.00 ■■ 0.00 14,450 14,400 14,100 21,331 307,166,400
28/10/2020 14,450 -0.20 ▼ -1.38 14,600 14,600 13,900 23,977 346,467,650
27/10/2020 14,600 -0.20 ▼ -1.37 14,800 14,750 14,500 14,114 206,064,400
26/10/2020 14,800 -0.10 ▼ -0.68 14,900 14,950 14,550 44,984 665,763,200
25/10/2020 14,900 0.50 ▲ 3.36 14,450 15,000 14,450 81,121 1,208,702,900
23/10/2020 14,900 0.50 ▲ 3.36 14,450 15,000 14,450 81,121 1,208,702,900
22/10/2020 14,450 -0.20 ▼ -1.38 14,600 14,600 14,400 6,691 96,684,950
21/10/2020 14,600 -0.30 ▼ -2.05 14,900 14,800 14,600 12,895 188,267,000
20/10/2020 14,900 0.00 ■■ 0.00 14,900 15,200 14,700 15,488 230,771,200
19/10/2020 14,900 0.10 ▲ 0.67 14,850 15,000 14,550 20,486 305,241,400
18/10/2020 14,850 -0.10 ▼ -0.67 14,900 14,900 14,600 29,318 435,372,300
16/10/2020 14,850 -0.10 ▼ -0.67 14,900 14,900 14,600 29,318 435,372,300
15/10/2020 14,900 0.10 ▲ 0.67 14,900 15,000 14,850 62,010 923,949,000
14/10/2020 14,900 -0.40 ▼ -2.68 15,250 15,200 14,900 7,418 110,528,200
13/10/2020 15,250 -0.10 ▼ -0.66 15,300 15,250 15,000 9,068 138,287,000
12/10/2020 15,300 -0.10 ▼ -0.65 15,400 15,400 15,000 15,557 238,022,100
11/10/2020 15,400 0.40 ▲ 2.60 15,000 15,400 14,700 54,518 839,577,200
09/10/2020 15,400 0.40 ▲ 2.60 15,000 15,400 14,700 54,518 839,577,200
08/10/2020 15,000 -0.10 ▼ -0.67 15,050 15,050 14,850 53,871 808,065,000
07/10/2020 15,050 0.00 ■■ 0.00 15,100 15,100 14,800 21,376 321,708,800
06/10/2020 15,100 -0.20 ▼ -1.32 15,250 15,250 14,900 12,765 192,751,500
05/10/2020 15,250 0.00 ■■ 0.00 15,250 15,250 15,100 11,385 173,621,250
04/10/2020 15,250 -0.30 ▼ -1.97 15,500 15,500 14,950 11,110 169,427,500
02/10/2020 15,250 -0.30 ▼ -1.97 15,500 15,500 14,950 11,110 169,427,500
01/10/2020 15,500 0.50 ▲ 3.23 15,000 15,600 14,850 37,863 586,876,500
30/09/2020 15,000 -0.10 ▼ -0.67 15,100 15,050 14,700 15,893 238,395,000
29/09/2020 15,100 -0.40 ▼ -2.65 15,450 15,500 14,900 50,868 768,106,800
28/09/2020 15,450 -0.10 ▼ -0.65 15,500 15,500 15,200 63,648 983,361,600
25/09/2020 15,500 0.10 ▲ 0.65 15,400 15,700 15,250 55,244 856,282,000
24/09/2020 15,400 -0.50 ▼ -3.25 15,900 15,650 15,400 20,725 319,165,000
23/09/2020 15,900 0.00 ■■ 0.00 15,900 15,900 15,400 33,822 537,769,800
22/09/2020 15,900 -0.20 ▼ -1.26 16,100 16,100 15,600 52,583 836,069,700
21/09/2020 16,100 -0.30 ▼ -1.86 16,400 16,350 15,850 59,640 960,204,000
18/09/2020 16,400 0.00 ■■ 0.00 16,350 16,450 16,300 20,675 339,070,000
17/09/2020 16,350 0.00 ■■ 0.00 16,400 16,500 16,000 49,117 803,062,950
16/09/2020 16,400 -0.10 ▼ -0.61 16,450 16,400 15,800 39,435 646,734,000
15/09/2020 16,450 -0.10 ▼ -0.61 16,500 16,550 16,250 53,286 876,554,700
14/09/2020 16,500 0.00 ■■ 0.00 16,500 17,000 16,400 50,192 828,168,000
11/09/2020 16,500 1.00 ▲ 6.06 15,500 16,500 15,350 89,432 1,475,628,000
10/09/2020 15,500 -0.10 ▼ -0.65 15,600 15,550 15,400 10,618 164,579,000
09/09/2020 15,600 -0.10 ▼ -0.64 15,600 15,600 15,400 38,410 599,196,000
08/09/2020 15,600 -0.20 ▼ -1.28 15,750 15,750 15,500 8,058 125,704,800
07/09/2020 15,750 0.50 ▲ 3.17 15,250 16,000 15,200 72,023 1,134,362,250
04/09/2020 15,250 -0.40 ▼ -2.62 15,600 15,500 15,250 8,525 130,006,250
03/09/2020 15,600 0.00 ■■ 0.00 15,600 15,700 15,450 27,097 422,713,200
01/09/2020 15,600 0.10 ▲ 0.64 15,500 15,600 15,100 64,071 999,507,600
31/08/2020 15,500 -0.10 ▼ -0.65 15,550 15,500 15,300 4,125 63,937,500
28/08/2020 15,550 0.00 ■■ 0.00 15,600 15,600 15,400 4,824 75,013,200
27/08/2020 15,600 0.00 ■■ 0.00 15,600 15,600 15,300 37,729 588,572,400
26/08/2020 15,600 -0.10 ▼ -0.64 15,700 15,600 15,350 7,289 113,708,400
25/08/2020 15,700 -0.10 ▼ -0.64 15,800 15,800 15,400 5,329 83,665,300
24/08/2020 15,800 -0.10 ▼ -0.63 15,900 15,900 15,700 4,224 66,739,200
21/08/2020 15,900 0.00 ■■ 0.00 15,900 16,000 15,550 11,634 184,980,600
20/08/2020 15,900 -1.40 ▼ -8.81 17,300 15,900 15,100 33,140 526,926,000
19/08/2020 17,300 0.00 ■■ 0.00 17,300 17,300 17,100 8,387 145,095,100
18/08/2020 17,300 -0.10 ▼ -0.58 17,400 17,300 17,100 12,452 215,419,600
17/08/2020 17,400 -0.30 ▼ -1.72 17,700 17,700 17,200 21,290 370,446,000
14/08/2020 17,700 -0.20 ▼ -1.13 17,850 17,850 17,400 13,842 245,003,400
13/08/2020 17,850 1.20 ▲ 6.72 16,700 17,850 16,400 42,015 749,967,750
12/08/2020 16,700 0.20 ▲ 1.20 16,500 16,700 16,500 6,811 113,743,700
11/08/2020 16,500 -0.10 ▼ -0.61 16,600 16,600 16,400 10,117 166,930,500
10/08/2020 16,600 0.10 ▲ 0.60 16,500 16,900 16,300 20,187 335,104,200
07/08/2020 16,500 0.20 ▲ 1.21 16,300 16,500 16,000 13,976 230,604,000
06/08/2020 16,300 0.00 ■■ 0.00 16,300 16,300 15,950 13,165 214,589,500
05/08/2020 16,300 0.00 ■■ 0.00 16,300 16,300 15,900 37,769 615,634,700
04/08/2020 16,300 0.30 ▲ 1.84 16,000 16,300 16,000 17,115 278,974,500
03/08/2020 16,000 -0.30 ▼ -1.88 16,300 16,400 16,000 7,303 116,848,000
31/07/2020 16,300 0.00 ■■ 0.00 16,300 16,300 15,700 79,157 1,290,259,100
30/07/2020 16,300 -0.20 ▼ -1.23 16,500 16,500 16,000 9,384 152,959,200
29/07/2020 16,500 -0.40 ▼ -2.42 16,900 16,500 15,900 10,279 169,603,500
28/07/2020 16,900 0.60 ▲ 3.55 16,300 16,900 15,950 24,630 416,247,000
27/07/2020 16,300 -1.10 ▼ -6.75 17,400 17,000 16,200 22,482 366,456,600
26/07/2020 17,400 -0.10 ▼ -0.57 17,450 17,500 16,900 16,105 280,227,000
24/07/2020 17,400 -0.10 ▼ -0.57 17,450 17,500 16,900 16,105 280,227,000
23/07/2020 17,450 -0.30 ▼ -1.72 17,700 17,700 17,300 7,446 129,932,700
22/07/2020 17,700 -0.10 ▼ -0.56 17,750 17,800 17,500 4,519 79,986,300
21/07/2020 17,750 -0.10 ▼ -0.56 17,800 17,800 17,500 6,379 113,227,250
20/07/2020 17,800 -0.20 ▼ -1.12 18,000 18,000 17,650 6,395 113,831,000
19/07/2020 18,000 0.00 ■■ 0.00 18,000 18,050 17,700 6,209 111,762,000
17/07/2020 18,000 0.00 ■■ 0.00 18,000 18,050 17,700 6,209 111,762,000
16/07/2020 18,000 0.00 ■■ 0.00 18,000 18,100 17,800 14,357 258,426,000
15/07/2020 18,000 0.60 ▲ 3.33 17,400 18,000 17,200 97,197 1,749,546,000
14/07/2020 17,400 -0.20 ▼ -1.15 17,600 17,600 17,200 24,684 429,501,600
13/07/2020 17,600 0.00 ■■ 0.00 17,600 17,600 17,350 10,758 189,340,800
12/07/2020 17,600 -0.50 ▼ -2.84 18,100 18,100 17,600 15,997 281,547,200
10/07/2020 17,600 -0.50 ▼ -2.84 18,100 18,100 17,600 15,997 281,547,200
09/07/2020 18,100 0.00 ■■ 0.00 18,100 18,100 17,750 3,464 62,698,400
08/07/2020 18,100 0.00 ■■ 0.00 18,100 18,300 17,400 30,628 554,366,800
07/07/2020 18,100 0.10 ▲ 0.55 18,050 18,100 17,900 6,717 121,577,700
06/07/2020 18,050 0.40 ▲ 2.22 17,650 18,050 17,500 41,856 755,500,800
05/07/2020 17,650 -0.10 ▼ -0.57 17,700 17,700 17,300 6,989 123,355,850
03/07/2020 17,650 -0.10 ▼ -0.57 17,700 17,700 17,300 6,989 123,355,850
02/07/2020 17,700 0.10 ▲ 0.56 17,600 17,700 17,400 3,392 60,038,400
01/07/2020 17,600 0.10 ▲ 0.57 17,500 17,600 17,200 2,984 52,518,400
30/06/2020 17,500 0.10 ▲ 0.57 17,350 17,500 17,000 9,802 171,535,000
29/06/2020 17,350 -0.10 ▼ -0.58 17,500 17,500 16,400 12,779 221,715,650
28/06/2020 17,500 -0.20 ▼ -1.14 17,700 17,800 17,500 88,440 1,547,700,000
26/06/2020 17,500 -0.20 ▼ -1.14 17,700 17,800 17,500 88,440 1,547,700,000
25/06/2020 17,700 0.00 ■■ 0.00 17,700 17,700 17,350 20,214 357,787,800
24/06/2020 17,700 -0.50 ▼ -2.82 18,200 18,300 17,550 17,952 317,750,400
23/06/2020 18,200 0.20 ▲ 1.10 18,000 18,450 17,750 53,512 973,918,400
22/06/2020 18,000 0.40 ▲ 2.22 17,600 18,000 17,500 49,937 898,866,000
19/06/2020 17,600 0.10 ▲ 0.57 17,550 17,600 17,200 9,333 164,260,800
18/06/2020 17,550 0.00 ■■ 0.00 17,550 17,550 17,200 35,982 631,484,100
17/06/2020 17,550 0.05 ▲ 0.28 17,500 17,550 17,150 147,170 2,582,833,500
16/06/2020 17,500 0.30 ▲ 1.71 17,250 17,700 17,200 27,533 481,827,500
15/06/2020 17,250 -1.30 ▼ -7.54 18,500 18,600 17,250 22,697 391,523,250
14/06/2020 18,500 -0.50 ▼ -2.70 19,000 18,600 17,700 46,640 862,840,000
12/06/2020 18,500 -0.50 ▼ -2.70 19,000 18,600 17,700 46,640 862,840,000
11/06/2020 19,000 -0.70 ▼ -3.68 19,700 19,700 18,350 31,109 591,071,000
10/06/2020 19,700 -0.20 ▼ -1.02 19,900 19,900 19,300 27,785 547,364,500
09/06/2020 19,700 0.60 ▲ 3.05 19,050 20,000 18,800 71,372 1,406,028,400
08/06/2020 19,050 0.40 ▲ 2.10 18,600 19,150 18,400 43,790 834,199,500
06/06/2020 18,600 -0.20 ▼ -1.08 18,800 18,700 18,300 17,063 317,371,800
05/06/2020 18,600 -0.20 ▼ -1.08 18,800 18,700 18,300 17,063 317,371,800
04/06/2020 18,800 -0.10 ▼ -0.53 18,900 19,000 18,400 26,948 506,622,400
03/06/2020 18,900 0.30 ▲ 1.59 18,600 18,900 18,000 40,004 756,075,600
02/06/2020 18,600 -0.40 ▼ -2.15 19,000 19,200 18,000 78,547 1,460,974,200
01/06/2020 19,000 0.40 ▲ 2.11 18,600 19,100 18,400 69,497 1,320,443,000
31/05/2020 18,600 0.20 ▲ 1.08 18,400 18,700 17,900 30,063 559,171,800
29/05/2020 18,600 0.20 ▲ 1.08 18,400 18,700 17,900 30,063 559,171,800
28/05/2020 18,400 -0.20 ▼ -1.09 18,550 18,550 17,900 38,948 716,643,200
27/05/2020 18,550 -0.40 ▼ -2.16 19,000 19,000 18,500 29,903 554,700,650
26/05/2020 19,000 0.20 ▲ 1.05 18,800 19,350 18,400 43,115 819,185,000
25/05/2020 18,800 0.30 ▲ 1.60 18,500 18,900 17,900 36,271 681,894,800
24/05/2020 18,500 0.40 ▲ 2.16 18,050 18,800 18,000 58,211 1,076,903,500
22/05/2020 18,500 0.40 ▲ 2.16 18,050 18,800 18,000 58,211 1,076,903,500
21/05/2020 18,050 1.10 ▲ 6.09 16,950 18,050 17,400 38,513 695,159,650
20/05/2020 16,950 1.10 ▲ 6.49 15,850 16,950 15,900 34,823 590,249,850
19/05/2020 15,850 0.20 ▲ 1.26 15,700 16,100 15,750 30,609 485,152,650
18/05/2020 15,700 0.00 ■■ 0.00 15,700 16,650 15,050 41,991 659,258,700
17/05/2020 15,700 -0.20 ▼ -1.27 15,850 15,950 15,700 3,939 61,842,300
15/05/2020 15,700 -0.20 ▼ -1.27 15,850 15,950 15,700 3,939 61,842,300
14/05/2020 15,850 -0.10 ▼ -0.63 15,950 16,150 15,700 3,772 59,786,200
13/05/2020 15,950 -0.30 ▼ -1.88 16,200 16,400 15,500 23,874 380,790,300
12/05/2020 16,200 0.80 ▲ 4.94 15,400 16,350 15,300 41,696 675,475,200
11/05/2020 15,400 0.10 ▲ 0.65 15,300 15,600 15,300 1,236 19,034,400
10/05/2020 15,300 -0.10 ▼ -0.65 15,450 16,300 15,100 26,729 408,953,700
08/05/2020 15,300 -0.10 ▼ -0.65 15,450 16,300 15,100 26,729 408,953,700
07/05/2020 15,450 0.00 ■■ 0.00 15,450 15,450 15,050 1,849 28,567,050
06/05/2020 15,450 0.40 ▲ 2.59 15,100 15,600 15,000 4,258 65,786,100
05/05/2020 15,100 0.00 ■■ 0.00 15,100 15,400 15,000 2,840 42,884,000
04/05/2020 15,100 -0.50 ▼ -3.31 15,550 16,000 14,900 6,422 96,972,200
01/05/2020 15,550 0.00 ■■ 0.00 15,600 15,900 15,000 37,119 577,200,450
30/04/2020 15,550 0.00 ■■ 0.00 15,600 15,900 15,000 37,119 577,200,450
29/04/2020 15,550 0.00 ■■ 0.00 15,600 15,900 15,000 37,119 577,200,450
28/04/2020 15,600 0.10 ▲ 0.64 15,500 16,150 14,850 47,894 747,146,400
27/04/2020 15,500 0.50 ▲ 3.23 15,000 15,800 14,750 28,097 435,503,500
26/04/2020 15,000 0.20 ▲ 1.33 14,850 15,000 14,600 1,196 17,940,000
24/04/2020 15,000 0.20 ▲ 1.33 14,850 15,000 14,600 1,196 17,940,000
23/04/2020 14,850 -0.10 ▼ -0.67 14,900 15,200 14,850 2,145 31,853,250
22/04/2020 14,900 -0.10 ▼ -0.67 15,000 15,350 14,850 1,608 23,959,200
21/04/2020 15,000 -0.80 ▼ -5.33 15,800 15,700 15,000 2,047 30,705,000
20/04/2020 15,800 0.80 ▲ 5.06 15,000 16,050 14,750 36,438 575,720,400
19/04/2020 15,000 0.00 ■■ 0.00 15,000 15,600 14,750 11,486 172,290,000
17/04/2020 15,000 0.00 ■■ 0.00 15,000 15,600 14,750 11,486 172,290,000
16/04/2020 15,000 -0.80 ▼ -5.33 15,800 15,600 14,800 5,414 81,210,000
15/04/2020 15,800 -0.50 ▼ -3.16 16,300 16,200 15,400 27,313 431,545,400
14/04/2020 16,300 1.00 ▲ 6.13 15,350 16,400 15,000 40,450 659,335,000
13/04/2020 15,350 1.00 ▲ 6.51 14,350 15,350 13,800 50,986 782,635,100
12/04/2020 14,350 0.20 ▲ 1.39 14,200 14,400 13,600 10,723 153,875,050
10/04/2020 14,350 0.20 ▲ 1.39 14,200 14,400 13,600 10,723 153,875,050
09/04/2020 14,200 0.40 ▲ 2.82 13,850 14,500 13,650 6,700 95,140,000
08/04/2020 13,850 0.40 ▲ 2.89 13,450 13,900 12,800 6,036 83,598,600
07/04/2020 13,450 -0.90 ▼ -6.69 14,300 14,300 13,450 6,505 87,492,250
06/04/2020 14,300 0.40 ▲ 2.80 13,900 14,800 13,400 2,283 32,646,900
03/04/2020 13,900 -1.00 ▼ -7.19 14,900 14,800 13,900 20,041 278,569,900
02/04/2020 14,900 0.50 ▲ 3.36 14,400 14,900 13,400 5,037 75,051,300
01/04/2020 14,900 0.50 ▲ 3.36 14,400 14,900 13,400 5,037 75,051,300
31/03/2020 14,400 0.90 ▲ 6.25 13,550 14,400 12,650 4,340 62,496,000
30/03/2020 13,550 -0.10 ▼ -0.74 13,700 14,200 12,800 4,458 60,405,900
29/03/2020 13,700 -0.70 ▼ -5.11 14,400 13,700 13,550 146 2,000,200
27/03/2020 13,700 -0.70 ▼ -5.11 14,400 13,700 13,550 146 2,000,200
26/03/2020 14,400 -0.10 ▼ -0.69 14,500 14,450 14,000 8,010 115,344,000
25/03/2020 14,500 0.00 ■■ 0.00 14,500 15,000 13,600 3,241 46,994,500
24/03/2020 14,500 0.00 ■■ 0.00 14,500 14,800 14,500 1,108 16,066,000
23/03/2020 14,500 -0.20 ▼ -1.38 14,700 14,500 13,700 7,677 111,316,500
22/03/2020 14,700 -0.10 ▼ -0.68 14,800 14,950 13,800 6,731 98,945,700
20/03/2020 14,700 -0.10 ▼ -0.68 14,800 14,950 13,800 6,731 98,945,700
19/03/2020 14,800 -0.60 ▼ -4.05 15,400 14,800 14,350 5,767 85,351,600
18/03/2020 15,400 0.20 ▲ 1.30 15,200 15,400 14,500 2,635 40,579,000
17/03/2020 15,200 -0.30 ▼ -1.97 15,500 15,400 14,450 8,100 123,120,000
16/03/2020 15,500 -0.50 ▼ -3.23 16,000 16,000 14,900 120,910 1,874,105,000
14/03/2020 16,000 0.15 ▲ 0.94 15,850 16,000 14,750 74,980 1,199,680,000
13/03/2020 16,000 0.15 ▲ 0.94 15,850 16,000 14,750 74,980 1,199,680,000
12/03/2020 15,850 -1.15 ▼ -7.26 17,000 15,850 15,850 36,510 578,683,500
11/03/2020 17,000 -0.60 ▼ -3.53 17,600 17,700 16,400 217,430 3,696,310,000
10/03/2020 17,600 0.00 ■■ 0.00 17,650 17,900 16,450 16,320 287,232,000
09/03/2020 17,650 -1.30 ▼ -7.37 18,950 18,500 17,650 48,216 851,012,400
07/03/2020 18,950 0.70 ▲ 3.69 18,250 19,200 17,950 42,804 811,135,800
06/03/2020 18,950 0.70 ▲ 3.69 18,250 19,200 17,950 42,804 811,135,800
05/03/2020 18,250 0.80 ▲ 4.38 17,500 18,500 17,500 28,350 517,387,500
04/03/2020 17,500 -0.20 ▼ -1.14 17,700 17,700 17,300 49,755 870,712,500
03/03/2020 17,700 0.30 ▲ 1.69 17,400 17,700 17,300 8,275 146,467,500
02/03/2020 17,400 -0.50 ▼ -2.87 17,900 18,000 17,400 5,194 90,375,600
28/02/2020 17,900 0.40 ▲ 2.23 17,500 17,900 16,950 24,783 443,615,700
27/02/2020 17,500 -0.80 ▼ -4.57 18,250 18,250 17,500 8,646 151,305,000
26/02/2020 18,250 -0.10 ▼ -0.55 18,400 18,500 17,600 6,415 117,073,750
25/02/2020 18,400 0.10 ▲ 0.54 18,250 18,500 17,200 20,943 385,351,200
24/02/2020 18,250 -0.70 ▼ -3.84 18,950 18,700 17,650 42,719 779,621,750
21/02/2020 18,950 -0.30 ▼ -1.58 19,200 19,100 18,700 15,626 296,112,700
20/02/2020 19,200 -0.20 ▼ -1.04 19,400 19,200 18,900 24,230 465,216,000
19/02/2020 19,400 0.00 ■■ 0.00 19,400 19,400 19,100 12,423 241,006,200
18/02/2020 19,400 -0.20 ▼ -1.03 19,600 19,700 18,700 29,963 581,282,200
17/02/2020 19,600 0.20 ▲ 1.02 19,400 20,000 19,300 35,467 695,153,200
15/02/2020 19,400 0.50 ▲ 2.58 18,900 19,500 18,700 23,005 446,297,000
14/02/2020 19,400 0.50 ▲ 2.58 18,900 19,500 18,700 23,005 446,297,000
13/02/2020 18,900 1.20 ▲ 6.35 17,700 18,900 17,200 73,615 1,391,323,500
12/02/2020 17,700 -0.50 ▼ -2.82 18,200 18,600 17,700 12,288 217,497,600
11/02/2020 18,200 0.40 ▲ 2.20 17,800 18,200 17,600 51,613 939,356,600
10/02/2020 17,800 -0.20 ▼ -1.12 18,000 18,000 17,700 14,016 249,484,800
09/02/2020 18,000 0.20 ▲ 1.11 17,800 18,000 17,600 19,986 359,748,000
07/02/2020 18,000 0.20 ▲ 1.11 17,800 18,000 17,600 19,986 359,748,000
06/02/2020 17,800 0.70 ▲ 3.93 17,150 18,200 16,700 37,429 666,236,200
05/02/2020 17,150 0.00 ■■ 0.00 17,150 17,200 16,400 5,742 98,475,300
04/02/2020 17,150 -1.30 ▼ -7.58 18,400 18,200 17,150 10,115 173,472,250
03/02/2020 18,400 -0.40 ▼ -2.17 18,750 18,400 17,450 36,501 671,618,400
02/02/2020 18,750 -0.70 ▼ -3.73 19,450 19,450 18,400 12,575 235,781,250
31/01/2020 18,750 -0.70 ▼ -3.73 19,450 19,450 18,400 12,575 235,781,250
30/01/2020 19,450 0.00 ■■ 0.00 19,450 19,450 18,100 24,144 469,600,800
29/01/2020 19,450 1.20 ▲ 6.17 18,300 19,550 17,700 48,197 937,431,650
28/01/2020 19,450 1.20 ▲ 6.17 18,300 19,550 17,700 48,197 937,431,650
27/01/2020 19,450 1.20 ▲ 6.17 18,300 19,550 17,700 48,197 937,431,650
26/01/2020 19,450 1.20 ▲ 6.17 18,300 19,550 17,700 48,197 937,431,650
24/01/2020 19,450 1.20 ▲ 6.17 18,300 19,550 17,700 48,197 937,431,650
23/01/2020 19,450 1.20 ▲ 6.17 18,300 19,550 17,700 48,197 937,431,650
22/01/2020 19,450 1.20 ▲ 6.17 18,300 19,550 17,700 48,197 937,431,650
21/01/2020 18,300 0.10 ▲ 0.55 18,200 18,300 17,400 149,980 2,744,634,000
20/01/2020 18,200 0.10 ▲ 0.55 18,100 18,200 17,700 133,210 2,424,422,000
17/01/2020 18,100 -0.10 ▼ -0.55 18,200 18,200 17,500 77,200 1,397,320,000
16/01/2020 18,200 -0.80 ▼ -4.40 18,200 18,500 17,000 172,490 3,139,318,000
15/01/2020 18,200 -0.15 ▼ -0.82 18,350 18,600 17,900 130,230 2,370,186,000
14/01/2020 17,800 -1.20 ▼ -6.74 19,000 18,700 17,700 123,320 2,195,096,000
13/01/2020 19,000 -0.40 ▼ -2.11 19,350 19,200 18,000 17,518 332,842,000
10/01/2020 19,350 -0.10 ▼ -0.52 19,500 19,500 18,150 46,802 905,618,700
09/01/2020 19,500 0.70 ▲ 3.59 18,800 19,600 17,500 142,035 2,769,682,500
08/01/2020 18,800 -1.40 ▼ -7.45 20,200 18,800 18,800 782 14,701,600
07/01/2020 20,200 -1.50 ▼ -7.43 21,700 21,700 20,200 23,643 477,588,600
06/01/2020 21,700 -0.90 ▼ -4.15 22,600 22,400 21,500 75,681 1,642,277,700
03/01/2020 22,600 0.40 ▲ 1.77 22,200 22,700 21,300 69,842 1,578,429,200
02/01/2020 22,200 1.10 ▲ 4.95 21,100 22,250 20,200 69,262 1,537,616,400
31/12/2019 21,100 0.90 ▲ 4.27 20,250 21,650 18,850 96,461 2,035,327,100
30/12/2019 20,250 -1.50 ▼ -7.41 21,750 21,750 20,250 52,134 1,055,713,500
28/12/2019 21,750 -1.60 ▼ -7.36 23,350 22,500 21,750 112,430 2,445,352,500
27/12/2019 21,750 -1.60 ▼ -7.36 23,350 22,500 21,750 112,430 2,445,352,500
26/12/2019 23,350 -1.80 ▼ -7.71 25,100 23,350 23,350 1,002 23,396,700
25/12/2019 25,100 -1.90 ▼ -7.57 26,950 26,950 25,100 98,915 2,482,766,500
24/12/2019 26,950 -0.10 ▼ -0.37 27,050 27,000 26,300 75,395 2,031,895,250
23/12/2019 27,050 -0.10 ▼ -0.37 27,100 27,200 26,000 128,074 3,464,401,700
21/12/2019 27,100 0.15 ▲ 0.55 26,950 27,200 26,950 450,280 12,202,588,000
20/12/2019 27,100 0.15 ▲ 0.55 26,950 27,200 26,950 450,280 12,202,588,000
19/12/2019 26,950 0.30 ▲ 1.11 26,700 26,950 26,400 51,734 1,394,231,300
18/12/2019 26,700 1.10 ▲ 4.12 25,600 26,800 25,600 121,109 3,233,610,300
17/12/2019 25,600 -0.10 ▼ -0.39 25,700 25,750 25,500 37,807 967,859,200
16/12/2019 25,700 0.30 ▲ 1.17 25,400 25,700 25,000 69,852 1,795,196,400
14/12/2019 25,400 -0.30 ▼ -1.18 25,650 25,700 25,050 83,436 2,119,274,400
13/12/2019 25,400 -0.30 ▼ -1.18 25,650 25,700 25,050 83,436 2,119,274,400
12/12/2019 25,650 0.00 ■■ 0.00 25,600 25,700 25,300 66,568 1,707,469,200
11/12/2019 25,600 0.70 ▲ 2.73 24,900 25,700 24,550 82,034 2,100,070,400
10/12/2019 24,900 -0.10 ▼ -0.40 25,000 25,000 24,550 54,653 1,360,859,700
09/12/2019 25,000 0.00 ■■ 0.00 25,000 25,200 24,600 85,587 2,139,675,000
07/12/2019 25,000 -0.30 ▼ -1.20 25,300 25,300 24,500 94,769 2,369,225,000
06/12/2019 25,000 -0.30 ▼ -1.20 25,300 25,300 24,500 94,769 2,369,225,000
05/12/2019 25,300 0.60 ▲ 2.37 24,750 25,300 23,050 293,709 7,430,837,700
04/12/2019 24,750 1.10 ▲ 4.44 23,700 24,800 23,700 102,436 2,535,291,000
03/12/2019 23,700 0.30 ▲ 1.27 23,400 23,900 23,000 77,600 1,839,120,000
02/12/2019 23,400 -0.10 ▼ -0.43 23,450 23,450 23,100 52,269 1,223,094,600
29/11/2019 23,450 1.30 ▲ 5.54 22,200 23,500 21,000 184,943 4,336,913,350
28/11/2019 22,200 0.10 ▲ 0.45 22,100 22,200 22,000 27,805 617,271,000
27/11/2019 22,100 -0.20 ▼ -0.90 22,300 22,300 22,000 56,960 1,258,816,000
26/11/2019 22,300 -0.10 ▼ -0.45 22,350 22,400 21,850 69,263 1,544,564,900
25/11/2019 22,350 0.40 ▲ 1.79 22,000 22,500 21,400 89,960 2,010,606,000
23/11/2019 22,000 0.50 ▲ 2.27 21,500 22,000 21,150 90,441 1,989,702,000
22/11/2019 22,000 0.50 ▲ 2.27 21,500 22,000 21,150 90,441 1,989,702,000
21/11/2019 21,500 0.10 ▲ 0.47 21,400 21,900 21,100 76,460 1,643,890,000
20/11/2019 21,400 1.10 ▲ 5.14 20,300 21,400 20,000 122,389 2,619,124,600
19/11/2019 20,300 0.00 ■■ 0.00 20,300 20,300 20,000 55,331 1,123,219,300
18/11/2019 20,300 1.00 ▲ 4.93 19,300 20,300 18,900 152,605 3,097,881,500
15/11/2019 19,300 -0.20 ▼ -1.04 19,500 19,500 19,100 37,419 722,186,700
14/11/2019 19,500 0.30 ▲ 1.54 19,200 19,600 19,000 83,624 1,630,668,000
13/11/2019 19,200 -0.60 ▼ -3.13 19,800 19,800 19,200 52,364 1,005,388,800
12/11/2019 19,800 0.20 ▲ 1.01 19,650 19,800 19,300 69,145 1,369,071,000
11/11/2019 19,650 0.30 ▲ 1.53 19,400 19,850 19,000 82,602 1,623,129,300
09/11/2019 19,400 0.30 ▲ 1.55 19,050 19,550 19,000 109,382 2,122,010,800
08/11/2019 19,400 0.30 ▲ 1.55 19,050 19,550 19,000 109,382 2,122,010,800
07/11/2019 19,050 0.00 ■■ 0.00 19,050 19,100 18,900 38,987 742,702,350
06/11/2019 19,050 0.90 ▲ 4.72 18,200 19,200 18,200 149,101 2,840,374,050
05/11/2019 18,200 -0.50 ▼ -2.75 18,700 18,600 18,200 55,238 1,005,331,600
04/11/2019 18,200 0.30 ▲ 1.65 17,900 18,300 17,550 112,528 2,048,009,600
01/11/2019 18,200 0.30 ▲ 1.65 17,900 18,300 17,550 112,528 2,048,009,600
31/10/2019 17,900 -0.10 ▼ -0.56 18,000 18,000 17,700 85,889 1,537,413,100
30/10/2019 18,000 1.00 ▲ 5.56 17,000 18,000 17,000 121,618 2,189,124,000
29/10/2019 17,000 0.60 ▲ 3.53 16,450 17,150 16,450 108,693 1,847,781,000
28/10/2019 16,450 -0.40 ▼ -2.43 16,900 16,800 16,450 48,157 792,182,650
26/10/2019 16,900 -0.10 ▼ -0.59 17,000 17,000 16,600 49,229 831,970,100
25/10/2019 16,900 -0.10 ▼ -0.59 17,000 17,000 16,600 49,229 831,970,100
24/10/2019 17,000 0.00 ■■ 0.00 17,000 17,400 16,650 105,392 1,791,664,000
23/10/2019 17,000 0.50 ▲ 2.94 16,500 17,100 16,300 80,784 1,373,328,000
22/10/2019 16,500 0.30 ▲ 1.82 16,200 16,500 15,800 59,498 981,717,000
21/10/2019 16,200 -0.30 ▼ -1.85 16,500 16,400 15,900 93,043 1,507,296,600
18/10/2019 16,500 0.60 ▲ 3.64 15,900 16,500 15,600 133,728 2,206,512,000
17/10/2019 15,900 0.80 ▲ 5.03 15,100 15,900 14,900 83,141 1,321,941,900
16/10/2019 15,100 0.00 ■■ 0.00 15,100 15,200 14,900 47,239 713,308,900
15/10/2019 15,100 0.00 ■■ 0.00 15,100 15,100 14,750 57,328 865,652,800
14/10/2019 15,100 0.40 ▲ 2.65 14,700 15,200 14,650 89,111 1,345,576,100
11/10/2019 14,700 0.00 ■■ 0.00 14,700 14,800 14,400 55,727 819,186,900
10/10/2019 14,700 -0.30 ▼ -2.04 14,950 15,000 14,700 57,288 842,133,600
09/10/2019 14,950 0.10 ▲ 0.67 14,800 14,950 14,300 78,054 1,166,907,300
08/10/2019 14,800 -0.20 ▼ -1.35 15,000 15,100 14,400 90,297 1,336,395,600
07/10/2019 15,000 0.50 ▲ 3.33 14,500 15,300 14,700 72,588 1,088,820,000
04/10/2019 14,500 -0.20 ▼ -1.38 14,700 14,700 14,500 32,336 468,872,000
03/10/2019 14,700 0.80 ▲ 5.44 13,950 14,700 13,700 57,704 848,248,800
02/10/2019 13,950 0.00 ■■ 0.00 13,900 13,950 13,400 52,198 728,162,100
01/10/2019 13,900 -0.10 ▼ -0.72 14,000 14,050 13,600 55,291 768,544,900
30/09/2019 14,000 0.40 ▲ 2.86 13,650 14,250 13,450 97,622 1,366,708,000
27/09/2019 13,650 -0.40 ▼ -2.93 14,100 14,000 13,650 40,559 553,630,350
26/09/2019 14,100 0.00 ■■ 0.00 14,100 14,200 14,050 49,853 702,927,300
25/09/2019 14,100 -0.20 ▼ -1.42 14,300 14,200 13,950 68,859 970,911,900
24/09/2019 14,300 0.30 ▲ 2.10 14,000 14,300 13,800 63,719 911,181,700
23/09/2019 14,000 -0.40 ▼ -2.86 14,350 14,600 13,800 118,830 1,663,620,000
20/09/2019 14,350 0.90 ▲ 6.27 13,500 14,400 13,600 111,441 1,599,178,350
19/09/2019 13,500 0.00 ■■ 0.00 13,500 13,500 13,000 87,866 1,186,191,000
18/09/2019 13,500 -0.20 ▼ -1.48 13,700 13,700 13,000 79,994 1,079,919,000
17/09/2019 13,700 0.20 ▲ 1.46 13,500 13,800 13,000 52,803 723,401,100
16/09/2019 13,500 0.40 ▲ 2.96 13,150 13,900 13,150 45,402 612,927,000
13/09/2019 13,150 0.30 ▲ 2.28 12,900 13,150 12,500 113,882 1,497,548,300
12/09/2019 12,900 0.40 ▲ 3.10 12,550 12,900 12,500 130,983 1,689,680,700
11/09/2019 12,550 -0.40 ▼ -3.19 12,900 12,750 12,450 68,095 854,592,250
10/09/2019 12,950 -0.25 ▼ -1.93 13,200 13,100 12,750 231,610 2,999,349,500
09/09/2019 13,200 -0.10 ▼ -0.76 13,300 13,200 12,800 31,364 414,004,800
06/09/2019 13,300 -0.10 ▼ -0.75 13,400 13,400 12,900 28,258 375,831,400
05/09/2019 13,400 -0.40 ▼ -2.99 13,800 13,800 13,200 23,272 311,844,800
04/09/2019 13,800 0.10 ▲ 0.72 13,700 13,800 12,950 29,100 401,580,000
03/09/2019 13,700 0.00 ■■ 0.00 13,700 14,000 13,400 38,283 524,477,100
30/08/2019 13,700 -0.40 ▼ -2.92 14,050 14,200 13,600 15,581 213,459,700
29/08/2019 14,050 0.20 ▲ 1.42 13,900 14,450 14,000 53,684 754,260,200
28/08/2019 13,900 0.90 ▲ 6.47 13,000 13,900 12,800 78,219 1,087,244,100
27/08/2019 13,000 -0.20 ▼ -1.54 13,150 13,200 12,800 32,699 425,087,000
26/08/2019 13,150 0.10 ▲ 0.76 13,100 13,300 12,900 26,128 343,583,200
23/08/2019 13,100 0.00 ■■ 0.00 13,050 13,150 12,900 4,630 60,653,000
22/08/2019 13,050 0.30 ▲ 2.30 12,800 13,200 12,700 8,926 116,484,300
21/08/2019 12,800 0.10 ▲ 0.78 12,700 13,000 12,500 3,711 47,500,800
20/08/2019 12,700 -0.10 ▼ -0.79 12,800 12,900 12,700 2,049 26,022,300
19/08/2019 12,800 0.20 ▲ 1.56 12,650 12,800 12,550 1,412 18,073,600
16/08/2019 12,650 0.10 ▲ 0.79 12,600 13,000 12,650 5,880 74,382,000
15/08/2019 12,600 0.00 ■■ 0.00 12,550 12,800 12,550 1,735 21,861,000
14/08/2019 12,550 0.00 ■■ 0.00 12,550 13,000 12,550 442 5,547,100
13/08/2019 12,550 -0.10 ▼ -0.80 12,700 12,700 12,550 700 8,785,000
12/08/2019 12,700 0.00 ■■ 0.00 12,700 12,700 12,500 1,214 15,417,800
09/08/2019 12,700 0.00 ■■ 0.00 12,700 12,700 12,500 2,215 28,130,500
08/08/2019 12,700 0.00 ■■ 0.00 12,700 12,700 12,400 228 2,895,600
07/08/2019 12,700 0.00 ■■ 0.00 12,700 12,700 12,350 4,588 58,267,600
06/08/2019 12,700 -0.10 ▼ -0.79 12,800 13,000 12,700 5,642 71,653,400
05/08/2019 12,800 -0.20 ▼ -1.56 13,000 13,200 12,800 7,375 94,400,000
02/08/2019 13,000 0.00 ■■ 0.00 13,000 13,150 12,900 4,675 60,775,000
01/08/2019 13,000 -0.20 ▼ -1.54 13,150 13,250 12,950 5,025 65,325,000
31/07/2019 13,150 0.20 ▲ 1.52 13,000 13,250 12,800 5,725 75,283,750
30/07/2019 13,000 0.00 ■■ 0.00 13,000 13,000 12,800 1,610 20,930,000
29/07/2019 13,000 -0.20 ▼ -1.54 13,200 13,300 13,000 3,245 42,185,000
26/07/2019 13,200 -0.10 ▼ -0.76 13,250 13,300 13,150 4,317 56,984,400
25/07/2019 13,250 0.30 ▲ 2.26 13,000 13,300 12,800 12,471 165,240,750
24/07/2019 13,000 0.00 ■■ 0.00 13,000 13,000 12,800 1,922 24,986,000
23/07/2019 13,000 -0.10 ▼ -0.77 13,100 13,200 12,850 4,623 60,099,000
22/07/2019 13,100 -0.20 ▼ -1.53 13,300 13,400 13,000 2,141 28,047,100
19/07/2019 13,300 -0.10 ▼ -0.75 13,400 13,450 13,250 1,573 20,920,900
18/07/2019 13,400 0.50 ▲ 3.73 12,900 13,400 12,900 14,906 199,740,400
17/07/2019 12,900 0.10 ▲ 0.78 12,800 12,950 12,500 5,846 75,413,400
16/07/2019 12,800 0.00 ■■ 0.00 12,800 12,800 12,300 7,770 99,456,000
15/07/2019 12,800 -0.40 ▼ -3.13 13,200 13,250 12,800 5,229 66,931,200
12/07/2019 13,200 -0.20 ▼ -1.52 13,400 13,500 13,200 7,270 95,964,000
11/07/2019 13,400 0.40 ▲ 2.99 13,000 13,450 13,150 12,902 172,886,800
10/07/2019 13,000 0.20 ▲ 1.54 12,800 13,500 12,950 13,606 176,878,000
09/07/2019 12,800 0.50 ▲ 3.91 12,300 12,900 12,200 6,755 86,464,000
08/07/2019 12,300 0.10 ▲ 0.81 12,200 12,300 12,200 1,166 14,341,800
05/07/2019 12,200 0.00 ■■ 0.00 12,150 12,200 12,050 1,502 18,324,400
04/07/2019 12,150 0.10 ▲ 0.82 12,050 12,300 12,050 2,985 36,267,750
03/07/2019 12,050 -0.10 ▼ -0.83 12,200 12,100 12,000 387 4,663,350
02/07/2019 12,200 0.10 ▲ 0.82 12,100 12,200 12,000 3,797 46,323,400
01/07/2019 12,100 -0.20 ▼ -1.65 12,300 12,300 12,100 275 3,327,500
28/06/2019 12,300 0.00 ■■ 0.00 12,300 12,300 12,100 30,405 373,981,500
27/06/2019 12,300 -0.10 ▼ -0.81 12,400 12,300 12,000 306 3,763,800
26/06/2019 12,400 0.40 ▲ 3.23 12,000 12,400 12,000 2,808 34,819,200
25/06/2019 12,000 -0.50 ▼ -4.17 12,500 12,500 12,000 30,573 366,876,000
24/06/2019 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 260 3,250,000
21/06/2019 12,500 0.60 ▲ 4.80 11,900 12,600 11,850 4,261 53,262,500
20/06/2019 11,900 -0.40 ▼ -3.36 12,300 11,900 11,900 1,200 14,280,000
19/06/2019 12,300 0.10 ▲ 0.81 12,200 12,300 11,900 1,892 23,271,600
18/06/2019 12,200 -0.20 ▼ -1.64 12,400 12,200 11,800 5,710 69,662,000
17/06/2019 12,400 -0.20 ▼ -1.61 12,600 12,450 12,100 2,104 26,089,600
16/06/2019 12,600 0.00 ■■ 0.00 12,600 12,600 12,300 1,233 15,535,800
14/06/2019 12,600 0.00 ■■ 0.00 12,600 12,600 12,300 1,233 15,535,800
13/06/2019 12,600 0.00 ■■ 0.00 12,600 12,600 12,500 414 5,216,400
11/06/2019 12,700 0.10 ▲ 0.79 12,550 13,000 12,300 55,620 706,374,000
10/06/2019 12,550 0.00 ■■ 0.00 12,600 12,550 12,350 1,868 23,443,400
09/06/2019 12,600 0.40 ▲ 3.17 12,250 12,600 12,300 6,123 77,149,800
07/06/2019 12,600 0.40 ▲ 3.17 12,250 12,600 12,300 6,123 77,149,800
06/06/2019 12,250 -0.10 ▼ -0.82 12,300 12,300 12,250 1,727 21,155,750
05/06/2019 12,300 0.10 ▲ 0.81 12,200 12,300 12,200 2,739 33,689,700
04/06/2019 12,200 0.20 ▲ 1.64 12,000 12,200 12,000 6,760 82,472,000
03/06/2019 12,000 0.30 ▲ 2.50 11,700 12,100 11,700 5,110 61,320,000
02/06/2019 11,700 -0.30 ▼ -2.56 11,950 11,900 11,700 572 6,692,400
31/05/2019 11,700 -0.30 ▼ -2.56 11,950 11,900 11,700 572 6,692,400
30/05/2019 11,950 0.00 ■■ 0.00 11,950 12,200 11,300 3,029 36,196,550
29/05/2019 11,950 -1.60 ▼ -13.39 13,550 12,400 11,600 1,818 21,725,100
28/05/2019 13,550 0.40 ▲ 2.95 13,200 13,700 13,300 277 3,753,350
27/05/2019 13,200 -0.50 ▼ -3.79 13,700 13,500 13,200 746 9,847,200
26/05/2019 13,700 0.20 ▲ 1.46 13,500 13,850 13,400 371 5,082,700
24/05/2019 13,700 0.20 ▲ 1.46 13,500 13,850 13,400 371 5,082,700
23/05/2019 13,500 0.10 ▲ 0.74 13,400 14,000 13,100 745 10,057,500
22/05/2019 13,400 0.00 ■■ 0.00 13,400 13,700 13,100 1,024 13,721,600
21/05/2019 13,400 -0.10 ▼ -0.75 13,500 13,500 13,300 228 3,055,200
20/05/2019 13,500 0.00 ■■ 0.00 13,500 13,850 13,500 185 2,497,500
19/05/2019 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 5 67,500
17/05/2019 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 5 67,500
16/05/2019 13,500 -0.10 ▼ -0.74 13,600 13,800 13,050 48 648,000
15/05/2019 13,600 0.40 ▲ 2.94 13,200 13,800 13,100 708 9,628,800
14/05/2019 13,200 -0.60 ▼ -4.55 13,800 13,300 13,000 1,631 21,529,200
13/05/2019 13,800 0.50 ▲ 3.62 13,300 14,100 13,800 608 8,390,400
12/05/2019 13,300 -0.10 ▼ -0.75 13,400 13,700 13,000 785 10,440,500
10/05/2019 13,300 -0.10 ▼ -0.75 13,400 13,700 13,000 785 10,440,500
09/05/2019 13,400 0.20 ▲ 1.49 13,200 13,800 12,750 452 6,056,800
08/05/2019 13,200 0.30 ▲ 2.27 12,950 13,550 12,700 4,527 59,756,400
07/05/2019 12,950 -0.10 ▼ -0.77 13,000 13,000 12,700 677 8,767,150
06/05/2019 13,000 -0.40 ▼ -3.08 13,400 13,400 12,700 3,157 41,041,000
05/05/2019 13,400 0.10 ▲ 0.75 13,350 13,400 12,600 1,923 25,768,200
03/05/2019 13,400 0.10 ▲ 0.75 13,350 13,400 12,600 1,923 25,768,200
02/05/2019 13,350 -0.60 ▼ -4.49 13,950 13,500 13,300 4,954 66,135,900
01/05/2019 13,950 0.00 ■■ 0.00 13,950 13,950 13,400 5 69,750
30/04/2019 13,950 0.00 ■■ 0.00 13,950 13,950 13,400 5 69,750
29/04/2019 13,950 0.00 ■■ 0.00 13,950 13,950 13,400 5 69,750
28/04/2019 13,950 0.00 ■■ 0.00 13,950 13,950 13,400 5 69,750
26/04/2019 13,950 0.00 ■■ 0.00 13,950 13,950 13,400 5 69,750
25/04/2019 13,950 -0.10 ▼ -0.72 14,000 14,000 13,400 2,317 32,322,150
24/04/2019 14,000 0.20 ▲ 1.43 13,800 14,000 14,000 105 1,470,000
23/04/2019 13,800 0.20 ▲ 1.45 13,600 14,000 13,100 2,732 37,701,600
22/04/2019 13,600 -0.20 ▼ -1.47 13,750 13,700 13,600 208 2,828,800
21/04/2019 13,750 -0.10 ▼ -0.73 13,800 13,800 13,400 1,479 20,336,250
19/04/2019 13,750 -0.10 ▼ -0.73 13,800 13,800 13,400 1,479 20,336,250
18/04/2019 13,800 -0.20 ▼ -1.45 14,000 13,800 13,500 403 5,561,400
17/04/2019 14,000 0.20 ▲ 1.43 13,800 14,250 13,700 521 7,294,000
16/04/2019 13,800 0.00 ■■ 0.00 13,800 14,300 13,800 335 4,623,000
15/04/2019 13,800 0.00 ■■ 0.00 13,800 13,850 13,500 631 8,707,800
12/04/2019 13,800 0.00 ■■ 0.00 13,800 13,850 13,500 631 8,707,800
11/04/2019 13,800 -0.10 ▼ -0.72 13,900 13,850 13,800 155 2,139,000
10/04/2019 13,900 0.00 ■■ 0.00 13,900 13,950 13,100 3,681 51,165,900
09/04/2019 13,900 0.00 ■■ 0.00 13,950 14,000 13,900 478 6,644,200
08/04/2019 13,950 0.00 ■■ 0.00 13,950 14,150 13,950 941 13,126,950
05/04/2019 13,950 -0.30 ▼ -2.15 14,200 14,200 13,950 427 5,956,650
04/04/2019 14,200 0.00 ■■ 0.00 14,200 14,200 13,950 353 5,012,600
03/04/2019 14,200 0.00 ■■ 0.00 14,200 14,200 13,900 463 6,574,600
02/04/2019 14,200 0.00 ■■ 0.00 14,200 14,450 14,200 2,569 36,479,800
01/04/2019 14,200 0.20 ▲ 1.41 14,000 14,300 13,900 4,943 70,190,600
31/03/2019 14,300 0.35 ▲ 2.45 13,950 14,300 13,650 25,040 358,072,000
29/03/2019 14,000 -0.10 ▼ -0.71 14,100 14,400 14,000 3,636 50,904,000
28/03/2019 14,100 -0.10 ▼ -0.71 14,200 14,250 14,100 2,205 31,090,500
27/03/2019 14,200 0.30 ▲ 2.11 13,900 14,400 14,000 5,222 74,152,400
26/03/2019 13,900 0.10 ▲ 0.72 13,800 13,900 13,800 5,307 73,767,300
25/03/2019 13,800 -0.50 ▼ -3.62 14,300 14,250 13,800 6,347 87,588,600
22/03/2019 14,300 0.00 ■■ 0.00 14,300 14,450 14,250 885 12,655,500
21/03/2019 14,300 0.20 ▲ 1.40 14,100 14,500 14,100 2,314 33,090,200
20/03/2019 14,100 0.10 ▲ 0.71 14,000 14,200 13,700 4,766 67,200,600
19/03/2019 14,000 0.00 ■■ 0.00 14,000 14,250 14,000 10,962 153,468,000
18/03/2019 14,000 0.00 ■■ 0.00 14,000 14,300 13,950 9,020 126,280,000
15/03/2019 14,000 -0.50 ▼ -3.57 14,500 14,600 14,000 12,694 177,716,000
14/03/2019 14,500 0.00 ■■ 0.00 14,500 14,850 14,200 5,572 80,794,000
13/03/2019 14,500 -0.20 ▼ -1.38 14,700 14,900 14,300 14,312 207,524,000
12/03/2019 14,700 0.90 ▲ 6.12 13,850 14,750 13,600 26,657 391,857,900
11/03/2019 13,850 0.70 ▲ 5.05 13,150 13,850 13,000 22,274 308,494,900
08/03/2019 13,150 0.20 ▲ 1.52 13,000 13,150 12,600 16,007 210,492,050
07/03/2019 13,000 0.00 ■■ 0.00 13,000 13,200 12,800 12,122 157,586,000
06/03/2019 13,000 0.00 ■■ 0.00 13,000 13,200 12,800 4,078 53,014,000
05/03/2019 13,000 0.60 ▲ 4.62 12,400 13,250 12,200 7,699 100,087,000
04/03/2019 12,400 0.20 ▲ 1.61 12,200 12,400 12,300 7,127 88,374,800
01/03/2019 12,200 0.10 ▲ 0.82 12,100 12,400 12,100 9,698 118,315,600
28/02/2019 12,100 -0.20 ▼ -1.65 12,250 12,200 12,000 3,239 39,191,900
27/02/2019 12,250 0.10 ▲ 0.82 12,200 12,300 12,000 679 8,317,750
26/02/2019 12,200 -0.30 ▼ -2.46 12,450 12,500 12,150 3,701 45,152,200
25/02/2019 12,450 0.50 ▲ 4.02 11,900 12,450 11,900 12,308 153,234,600
22/02/2019 11,900 -0.40 ▼ -3.36 12,300 12,300 11,900 403 4,795,700
21/02/2019 12,300 0.50 ▲ 4.07 11,850 12,600 11,800 11,180 137,514,000
20/02/2019 11,850 0.00 ■■ 0.00 11,800 12,100 11,700 599 7,098,150
19/02/2019 11,800 -0.20 ▼ -1.69 12,000 12,100 11,800 1,007 11,882,600
18/02/2019 12,000 0.00 ■■ 0.00 12,000 12,250 11,800 176 2,112,000
15/02/2019 12,000 0.00 ■■ 0.00 12,000 12,150 11,900 503 6,036,000
14/02/2019 12,000 0.00 ■■ 0.00 12,000 12,200 11,900 1,782 21,384,000
13/02/2019 12,000 0.00 ■■ 0.00 12,000 12,000 11,700 1,218 14,616,000
12/02/2019 12,000 0.00 ■■ 0.00 12,000 12,350 11,700 955 11,460,000
11/02/2019 12,000 -0.20 ▼ -1.67 12,200 12,550 12,000 135 1,620,000
01/02/2019 12,200 0.40 ▲ 3.28 11,800 12,300 11,700 749 9,137,800
31/01/2019 11,800 0.00 ■■ 0.00 11,800 12,400 11,600 156 1,840,800
30/01/2019 11,800 -0.60 ▼ -5.08 12,400 12,100 11,800 348 4,106,400
29/01/2019 12,400 0.50 ▲ 4.03 11,900 12,400 12,400 1 12,400
28/01/2019 11,900 -0.70 ▼ -5.88 12,550 12,500 11,900 670 7,973,000
25/01/2019 12,550 0.30 ▲ 2.39 12,300 12,750 11,700 282 3,539,100
24/01/2019 12,300 -0.20 ▼ -1.63 12,500 12,400 12,000 115,000 1,414,500,000
23/01/2019 12,500 0.60 ▲ 4.80 11,900 12,500 11,100 5,056,000 63,200,000,000
22/01/2019 11,900 0.10 ▲ 0.84 11,850 12,350 11,850 92,000 1,094,800,000
21/01/2019 11,850 -0.85 ▼ -7.17 12,700 12,400 11,850 48,540 575,199,000
18/01/2019 12,700 0.10 ▲ 0.79 12,600 12,700 12,300 5,050 64,135,000
17/01/2019 12,600 -0.20 ▼ -1.59 12,800 12,800 12,300 10,060 126,756,000
16/01/2019 12,800 0.40 ▲ 3.13 12,400 13,000 12,150 11,310 144,768,000
15/01/2019 12,400 0.10 ▲ 0.81 12,300 13,150 12,200 134,310 1,665,444,000
14/01/2019 12,300 0.80 ▲ 6.50 11,500 12,300 11,750 207,050 2,546,715,000
11/01/2019 11,500 0.10 ▲ 0.87 11,400 11,800 11,450 8,370 96,255,000
10/01/2019 11,400 -0.10 ▼ -0.88 11,500 11,500 11,050 22,980 261,972,000
09/01/2019 11,500 -0.20 ▼ -1.74 11,700 11,850 11,400 11,630 133,745,000
08/01/2019 11,700 -0.05 ▼ -0.43 11,700 11,700 11,200 22,760 266,292,000
07/01/2019 11,700 0.20 ▲ 1.71 11,500 12,000 11,700 51,350 600,795,000
05/01/2019 11,500 0.75 ▲ 6.52 10,750 11,500 10,500 70,860 814,890,000
04/01/2019 11,500 0.75 ▲ 6.52 10,750 11,500 10,500 70,860 814,890,000
03/01/2019 10,750 0.20 ▲ 1.86 10,550 10,750 9,860 73,290 787,867,500
02/01/2019 10,550 -0.75 ▼ -7.11 11,300 11,300 10,550 81,090 855,499,500
30/12/2018 11,300 -0.80 ▼ -7.08 12,100 11,800 11,300 171,500 1,937,950,000
28/12/2018 11,300 -0.80 ▼ -7.08 12,100 11,800 11,300 171,500 1,937,950,000
27/12/2018 12,100 -0.90 ▼ -7.44 13,000 12,500 12,100 193,850 2,345,585,000
26/12/2018 13,000 0.35 ▲ 2.69 13,000 13,350 13,000 1,140 14,820,000
25/12/2018 13,000 -0.20 ▼ -1.54 13,200 13,200 12,700 3,100 40,300,000
24/12/2018 13,200 0.20 ▲ 1.52 13,000 13,200 12,900 2,750 36,300,000
23/12/2018 13,000 -0.35 ▼ -2.69 13,000 13,000 12,650 6,540 85,020,000
21/12/2018 13,000 -0.35 ▼ -2.69 13,000 13,000 12,650 6,540 85,020,000
20/12/2018 13,000 0.20 ▲ 1.54 12,800 13,200 12,650 17,830 231,790,000
19/12/2018 12,800 -0.30 ▼ -2.34 13,100 13,100 12,650 11,820 151,296,000
18/12/2018 13,100 -0.10 ▼ -0.76 13,200 13,200 12,700 16,830 220,473,000
17/12/2018 13,200 -0.10 ▼ -0.76 13,300 13,600 13,200 1,530 20,196,000
16/12/2018 13,300 -0.10 ▼ -0.75 13,400 13,750 13,300 4,630 61,579,000
14/12/2018 13,300 -0.10 ▼ -0.75 13,400 13,750 13,300 4,630 61,579,000
13/12/2018 13,400 -0.10 ▼ -0.75 13,500 13,500 13,400 16,820 225,388,000
12/12/2018 13,500 -0.05 ▼ -0.37 13,500 13,500 13,450 3,500 47,250,000
11/12/2018 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 2,000 27,000,000
10/12/2018 13,500 -0.10 ▼ -0.74 13,600 13,800 13,400 11,320 152,820,000
09/12/2018 13,600 -0.25 ▼ -1.84 13,850 13,850 13,500 4,310 58,616,000
07/12/2018 13,600 -0.25 ▼ -1.84 13,850 13,850 13,500 4,310 58,616,000
06/12/2018 13,850 -0.10 ▼ -0.72 13,950 13,900 13,500 10,050 139,192,500
05/12/2018 13,950 0.35 ▲ 2.51 13,600 13,950 13,000 56,360 786,222,000
04/12/2018 13,600 -0.10 ▼ -0.74 13,700 13,800 13,600 8,210 111,656,000
03/12/2018 13,700 -0.60 ▼ -4.38 14,300 14,300 13,650 17,930 245,641,000
30/11/2018 14,300 0.35 ▲ 2.45 13,950 14,300 13,650 25,040 358,072,000
29/11/2018 13,950 0.15 ▲ 1.08 13,800 14,400 13,700 19,500 272,025,000
28/11/2018 13,800 -0.10 ▼ -0.72 13,800 13,950 13,600 14,610 201,618,000
27/11/2018 13,800 0.10 ▲ 0.72 13,700 13,900 13,500 10,630 146,694,000
26/11/2018 13,700 -0.15 ▼ -1.09 13,850 13,850 13,600 8,540 116,998,000
24/11/2018 13,850 -0.05 ▼ -0.36 13,900 13,900 13,650 6,580 91,133,000
23/11/2018 13,850 -0.05 ▼ -0.36 13,900 13,900 13,650 6,580 91,133,000
22/11/2018 13,900 -0.25 ▼ -1.80 13,900 13,900 13,600 7,000 97,300,000
21/11/2018 13,900 0.10 ▲ 0.72 13,900 14,000 13,900 3,100 43,090,000
20/11/2018 13,900 0.05 ▲ 0.36 13,850 14,000 13,850 5,430 75,477,000
19/11/2018 13,850 0.05 ▲ 0.36 13,800 13,850 13,600 4,280 59,278,000
16/11/2018 13,800 -0.30 ▼ -2.17 13,800 13,800 13,500 5,820 80,316,000
15/11/2018 13,800 -0.20 ▼ -1.45 13,800 13,800 13,600 19,230 265,374,000
14/11/2018 13,800 0.05 ▲ 0.36 13,800 14,000 13,800 430 5,934,000
13/11/2018 13,800 -0.20 ▼ -1.45 14,000 13,900 13,500 5,030 69,414,000
12/11/2018 14,000 -0.20 ▼ -1.43 14,000 14,000 13,800 1,520 21,280,000
09/11/2018 14,000 0.10 ▲ 0.71 13,900 14,300 13,800 3,070 42,980,000
08/11/2018 13,900 0.15 ▲ 1.08 13,750 14,200 13,750 45,280 629,392,000
07/11/2018 13,750 -0.15 ▼ -1.09 13,900 13,850 13,700 21,070 289,712,500
06/11/2018 13,900 -0.30 ▼ -2.16 13,900 13,900 13,600 2,430 33,777,000
05/11/2018 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 7,000 97,300,000
02/11/2018 13,900 0.10 ▲ 0.72 13,800 14,100 13,800 6,100 84,790,000
01/11/2018 13,800 -0.15 ▼ -1.09 13,950 14,100 13,700 4,790 66,102,000
31/10/2018 13,950 -0.15 ▼ -1.08 14,100 14,000 13,700 32,840 458,118,000
30/10/2018 14,100 0.20 ▲ 1.42 13,900 14,200 13,700 19,600 276,360,000
29/10/2018 13,900 -0.55 ▼ -3.96 14,450 14,450 13,500 6,720 93,408,000
28/10/2018 14,450 0.05 ▲ 0.35 14,400 14,450 13,900 6,420 92,769,000
26/10/2018 14,450 0.05 ▲ 0.35 14,400 14,450 13,900 6,420 92,769,000
25/10/2018 14,400 -0.30 ▼ -2.08 14,700 14,400 14,000 11,930 171,792,000
24/10/2018 14,700 0.40 ▲ 2.72 14,300 14,900 14,200 36,690 539,343,000
23/10/2018 34,200 0.20 ▲ 0.58 34,000 34,200 33,800 91,040 3,113,568,000
22/10/2018 34,000 0.40 ▲ 1.18 33,600 34,400 33,600 69,360 2,358,240,000
21/10/2018 33,600 -0.40 ▼ -1.19 34,000 34,000 33,100 40,900 1,374,240,000
19/10/2018 33,600 -0.40 ▼ -1.19 34,000 34,000 33,100 40,900 1,374,240,000
18/10/2018 34,000 -0.55 ▼ -1.62 34,550 34,700 33,800 62,450 2,123,300,000
17/10/2018 34,550 -0.15 ▼ -0.43 34,700 36,000 34,500 41,350 1,428,642,500
16/10/2018 34,700 -0.30 ▼ -0.86 35,000 35,000 34,000 40,540 1,406,738,000
15/10/2018 35,000 -0.40 ▼ -1.14 35,400 36,400 34,800 44,790 1,567,650,000
14/10/2018 35,400 0.90 ▲ 2.54 34,500 35,500 33,200 2,010 71,154,000
12/10/2018 35,400 0.90 ▲ 2.54 34,500 35,500 33,200 2,010 71,154,000
11/10/2018 34,500 -1.05 ▼ -3.04 35,550 35,550 33,600 37,000 1,276,500,000
10/10/2018 35,550 -0.45 ▼ -1.27 36,000 35,850 35,500 8,420 299,331,000
09/10/2018 36,000 -0.20 ▼ -0.56 36,200 36,300 35,500 68,620 2,470,320,000
08/10/2018 36,200 -0.50 ▼ -1.38 36,700 37,300 36,000 41,340 1,496,508,000
07/10/2018 36,700 -0.05 ▼ -0.14 36,750 37,800 36,400 10,280 377,276,000
05/10/2018 36,700 -0.05 ▼ -0.14 36,750 37,800 36,400 10,280 377,276,000
04/10/2018 36,750 -0.15 ▼ -0.41 36,750 37,000 36,550 29,510 1,084,492,500
03/10/2018 36,750 -0.25 ▼ -0.68 37,000 37,900 36,500 8,040 295,470,000
02/10/2018 37,000 -0.10 ▼ -0.27 37,100 37,200 36,100 22,490 832,130,000
01/10/2018 37,100 0.20 ▲ 0.54 37,100 38,600 37,000 154,600 5,735,660,000
30/09/2018 37,100 2.10 ▲ 5.66 35,000 37,150 35,050 64,100 2,378,110,000
28/09/2018 37,100 2.10 ▲ 5.66 35,000 37,150 35,050 64,100 2,378,110,000
27/09/2018 35,000 -0.10 ▼ -0.29 35,100 35,200 35,000 8,510 297,850,000
26/09/2018 35,100 0.20 ▲ 0.57 34,900 35,700 34,900 9,450 331,695,000
25/09/2018 34,900 -0.10 ▼ -0.29 35,000 35,700 34,500 2,820 98,418,000
24/09/2018 35,000 -0.05 ▼ -0.14 35,000 35,800 34,950 1,800 63,000,000
21/09/2018 35,000 0.25 ▲ 0.71 34,750 35,650 34,750 8,260 289,100,000
20/09/2018 34,750 -0.15 ▼ -0.43 34,900 35,000 34,300 3,910 135,872,500
19/09/2018 34,900 0.10 ▲ 0.29 34,800 35,500 34,500 6,590 229,991,000
18/09/2018 34,800 0.20 ▲ 0.57 34,600 35,600 34,600 7,200 250,560,000
17/09/2018 34,600 -0.10 ▼ -0.29 34,700 36,400 34,400 10,930 378,178,000
16/09/2018 34,700 -0.30 ▼ -0.86 35,000 34,900 34,200 4,860 168,642,000
14/09/2018 34,700 -0.30 ▼ -0.86 35,000 34,900 34,200 4,860 168,642,000
13/09/2018 35,000 -0.40 ▼ -1.14 35,400 35,200 34,700 4,710 164,850,000
12/09/2018 35,400 -0.30 ▼ -0.85 35,700 35,700 35,400 3,880 137,352,000
11/09/2018 35,700 0.40 ▲ 1.12 35,700 37,000 35,700 3,130 111,741,000
10/09/2018 35,700 2.30 ▲ 6.44 33,400 35,700 35,500 41,500 1,481,550,000
07/09/2018 33,400 0.40 ▲ 1.20 33,000 33,500 32,000 4,150 138,610,000
06/09/2018 33,000 -1.30 ▼ -3.94 34,300 33,950 33,000 4,470 147,510,000
05/09/2018 34,300 -0.05 ▼ -0.15 34,350 35,000 33,200 1,940 66,542,000
04/09/2018 34,350 -2.55 ▼ -7.42 36,900 36,900 34,350 3,720 127,782,000
03/09/2018 36,900 0.60 ▲ 1.63 36,300 36,900 35,000 10,020 369,738,000
31/08/2018 36,900 0.60 ▲ 1.63 36,300 36,900 35,000 10,020 369,738,000
30/08/2018 36,300 1.30 ▲ 3.58 35,000 36,900 35,100 3,490 126,687,000
29/08/2018 35,000 2.10 ▲ 6.00 32,900 35,200 33,000 20,240 708,400,000
28/08/2018 32,900 0.30 ▲ 0.91 32,600 33,500 32,600 170 5,593,000
27/08/2018 32,600 -0.40 ▼ -1.23 33,000 32,700 32,600 170 5,542,000
24/08/2018 33,000 0.30 ▲ 0.91 32,700 33,000 31,050 2,490 82,170,000
23/08/2018 32,700 -0.30 ▼ -0.92 33,000 33,000 30,700 5,160 168,732,000
22/08/2018 33,000 -0.20 ▼ -0.61 33,200 33,000 32,500 2,200 72,600,000
21/08/2018 33,200 0.20 ▲ 0.60 33,000 34,000 33,000 1,710 56,772,000
20/08/2018 33,000 0.50 ▲ 1.52 32,500 33,000 32,300 2,800 92,400,000
17/08/2018 32,500 -1.30 ▼ -4.00 33,800 33,700 32,500 1,010 32,825,000
16/08/2018 33,800 -0.20 ▼ -0.59 34,000 34,000 32,000 470 15,886,000
15/08/2018 34,000 1.50 ▲ 4.41 32,500 34,000 33,000 940 31,960,000
14/08/2018 32,500 1.05 ▲ 3.23 31,450 32,500 31,450 860 27,950,000
13/08/2018 31,450 0.45 ▲ 1.43 31,000 31,450 30,600 1,810 56,924,500
10/08/2018 31,000 0.30 ▲ 0.97 30,700 31,000 30,300 8,840 274,040,000
09/08/2018 30,700 -0.25 ▼ -0.81 30,950 30,900 30,700 540 16,578,000
08/08/2018 30,950 0.45 ▲ 1.45 30,500 31,000 30,550 1,630 50,448,500
07/08/2018 30,500 -0.30 ▼ -0.98 30,800 30,500 30,300 180 5,490,000
06/08/2018 30,800 0.45 ▲ 1.46 30,350 30,800 30,800 20 616,000
03/08/2018 30,350 -0.05 ▼ -0.16 30,400 30,400 29,800 4,640 140,824,000
02/08/2018 30,400 -0.10 ▼ -0.33 30,500 30,400 29,900 4,360 132,544,000
01/08/2018 30,500 -0.10 ▼ -0.33 30,600 30,600 30,450 1,700 51,850,000
31/07/2018 30,600 0.15 ▲ 0.49 30,600 30,800 30,000 3,520 107,712,000
30/07/2018 30,600 0.30 ▲ 0.98 30,300 30,900 29,800 4,630 141,678,000
29/07/2018 30,300 0.40 ▲ 1.32 29,900 30,750 29,800 1,440 43,632,000
27/07/2018 30,300 0.40 ▲ 1.32 29,900 30,750 29,800 1,440 43,632,000
26/07/2018 29,900 -0.10 ▼ -0.33 30,000 30,700 29,800 1,770 52,923,000
25/07/2018 30,000 -0.50 ▼ -1.67 30,500 30,200 30,000 3,980 119,400,000
24/07/2018 30,500 -0.30 ▼ -0.98 30,800 30,800 30,200 950 28,975,000
23/07/2018 30,800 -0.50 ▼ -1.62 30,800 30,800 30,100 3,520 108,416,000
22/07/2018 30,800 0.80 ▲ 2.60 30,000 31,000 29,700 13,430 413,644,000
20/07/2018 30,800 0.80 ▲ 2.60 30,000 31,000 29,700 13,430 413,644,000
19/07/2018 30,000 0.20 ▲ 0.67 30,000 30,950 29,900 6,690 200,700,000
18/07/2018 30,000 0.50 ▲ 1.67 30,000 31,000 29,600 14,560 436,800,000
17/07/2018 30,000 0.65 ▲ 2.17 29,350 30,000 29,200 14,420 432,600,000
16/07/2018 29,350 -0.15 ▼ -0.51 29,350 30,400 29,200 5,260 154,381,000
15/07/2018 29,350 -0.15 ▼ -0.51 29,500 29,950 29,300 8,890 260,921,500
13/07/2018 29,350 -0.15 ▼ -0.51 29,500 29,950 29,300 8,890 260,921,500
12/07/2018 29,500 -0.20 ▼ -0.68 29,500 29,500 29,000 11,090 327,155,000
11/07/2018 29,500 -0.40 ▼ -1.36 29,900 30,500 29,000 2,210 65,195,000
10/07/2018 29,900 -0.40 ▼ -1.34 29,900 29,900 29,050 13,360 399,464,000
09/07/2018 29,900 -0.20 ▼ -0.67 29,900 30,150 29,500 7,070 211,393,000
08/07/2018 29,900 -0.05 ▼ -0.17 29,950 31,000 29,550 1,020 30,498,000
06/07/2018 29,900 -0.05 ▼ -0.17 29,950 31,000 29,550 1,020 30,498,000
05/07/2018 29,950 -0.15 ▼ -0.50 30,100 31,500 29,000 4,610 138,069,500
04/07/2018 30,100 -0.70 ▼ -2.33 30,800 31,500 30,000 3,870 116,487,000
03/07/2018 30,800 -0.70 ▼ -2.27 31,500 31,950 30,500 8,000 246,400,000
02/07/2018 31,500 -0.50 ▼ -1.59 32,000 32,000 31,500 4,790 150,885,000
01/07/2018 32,000 -0.30 ▼ -0.94 32,000 0 0 820 26,240,000
29/06/2018 32,000 -0.30 ▼ -0.94 32,000 33,400 31,550 820 26,240,000
28/06/2018 32,000 -0.70 ▼ -2.19 32,700 32,000 31,000 12,300 393,600,000
27/06/2018 32,700 -0.10 ▼ -0.31 32,800 32,900 31,600 2,150 70,305,000
26/06/2018 32,800 -0.10 ▼ -0.30 32,900 33,000 32,050 1,950 63,960,000
25/06/2018 32,900 -0.10 ▼ -0.30 33,000 34,250 32,900 680 22,372,000
22/06/2018 33,000 -0.50 ▼ -1.52 33,500 33,450 32,500 6,460 213,180,000
21/06/2018 33,500 0.40 ▲ 1.19 33,500 33,900 33,500 30 1,005,000
20/06/2018 33,500 0.10 ▲ 0.30 33,400 33,700 33,500 620 20,770,000
19/06/2018 33,400 -0.10 ▼ -0.30 33,500 34,800 32,000 4,680 156,312,000
18/06/2018 33,500 -0.40 ▼ -1.19 33,500 34,600 33,100 6,370 213,395,000
17/06/2018 33,500 0.30 ▲ 0.90 33,500 34,400 33,500 300 10,050,000
15/06/2018 33,500 0.30 ▲ 0.90 33,500 34,400 33,500 300 10,050,000
14/06/2018 33,500 0.30 ▲ 0.90 33,200 34,000 32,500 4,390 147,065,000
13/06/2018 33,200 -0.45 ▼ -1.36 33,650 33,650 33,150 5,550 184,260,000
12/06/2018 33,650 -0.20 ▼ -0.59 33,850 33,650 33,100 2,170 73,020,500
11/06/2018 33,850 0.05 ▲ 0.15 33,800 34,400 33,000 20,560 695,956,000
10/06/2018 33,800 -0.45 ▼ -1.33 33,800 34,400 33,200 3,560 120,328,000
08/06/2018 33,800 -0.45 ▼ -1.33 33,800 34,400 33,200 3,560 120,328,000
07/06/2018 33,800 -0.05 ▼ -0.15 33,850 33,900 33,650 3,390 114,582,000
06/06/2018 33,850 -0.60 ▼ -1.77 33,850 33,950 33,050 4,180 141,493,000
05/06/2018 33,850 -0.45 ▼ -1.33 33,850 34,000 33,400 5,530 187,190,500
04/06/2018 33,850 -0.10 ▼ -0.30 33,950 33,850 33,000 3,670 124,229,500
03/06/2018 33,950 0.05 ▲ 0.15 33,900 34,000 33,500 1,690 57,375,500
01/06/2018 33,950 0.05 ▲ 0.15 33,900 34,000 33,500 1,690 57,375,500
31/05/2018 33,900 -0.60 ▼ -1.77 34,500 34,000 33,000 4,130 140,007,000
30/05/2018 34,500 1.95 ▲ 5.65 32,550 34,500 34,500 20 690,000
29/05/2018 34,500 1.95 ▲ 5.65 32,550 34,500 34,500 20 690,000
28/05/2018 32,550 -2.45 ▼ -7.53 35,000 34,800 32,550 7,620 248,031,000
27/05/2018 35,000 0.80 ▲ 2.29 34,200 35,000 35,000 10 350,000
25/05/2018 35,000 0.80 ▲ 2.29 34,200 35,000 35,000 10 350,000
24/05/2018 34,200 0.80 ▲ 2.34 34,200 35,000 34,200 180 6,156,000
23/05/2018 34,200 -0.10 ▼ -0.29 34,300 35,000 33,200 170 5,814,000
22/05/2018 34,300 -0.40 ▼ -1.17 34,700 34,400 33,800 3,500 120,050,000
21/05/2018 34,700 -0.10 ▼ -0.29 34,800 35,000 33,000 10,030 348,041,000
20/05/2018 34,800 -0.10 ▼ -0.29 34,900 34,800 33,800 7,020 244,296,000
18/05/2018 34,800 -0.10 ▼ -0.29 34,900 34,800 33,800 7,020 244,296,000
17/05/2018 34,900 0.40 ▲ 1.15 34,500 35,000 34,200 3,470 121,103,000
16/05/2018 34,500 -0.30 ▼ -0.87 34,800 35,000 34,000 540 18,630,000
15/05/2018 34,800 0.95 ▲ 2.73 33,850 35,600 33,700 3,420 119,016,000
14/05/2018 33,850 0.35 ▲ 1.03 33,500 33,900 33,200 9,820 332,407,000
13/05/2018 33,500 0.20 ▲ 0.60 33,500 33,900 33,200 25,950 869,325,000
11/05/2018 33,500 0.20 ▲ 0.60 33,500 33,900 33,200 25,950 869,325,000
10/05/2018 33,500 0.30 ▲ 0.90 33,200 33,500 33,000 13,440 450,240,000
09/05/2018 33,200 -0.30 ▼ -0.90 33,500 33,500 33,000 23,650 785,180,000
08/05/2018 33,500 -1.00 ▼ -2.99 34,500 35,000 33,500 15,840 530,640,000
07/05/2018 34,500 0.10 ▲ 0.29 34,400 35,000 34,000 9,070 312,915,000
05/05/2018 34,400 0.30 ▲ 0.87 34,100 34,400 34,000 5,330 183,352,000
04/05/2018 34,400 0.30 ▲ 0.87 34,100 34,400 34,000 5,330 183,352,000
03/05/2018 34,100 0.10 ▲ 0.29 34,000 34,200 33,700 6,970 237,677,000
02/05/2018 34,000 -0.30 ▼ -0.88 34,000 34,500 33,500 7,540 256,360,000
30/04/2018 34,000 0.10 ▲ 0.29 34,000 34,500 34,000 2,880 97,920,000
27/04/2018 34,000 0.10 ▲ 0.29 34,000 34,500 34,000 2,880 97,920,000
26/04/2018 34,000 -2.00 ▼ -5.88 36,000 36,500 33,500 61,330 2,085,220,000
25/04/2018 36,000 -0.80 ▼ -2.22 36,800 36,600 34,600 9,040 325,440,000
24/04/2018 36,000 -0.80 ▼ -2.22 36,800 36,600 34,600 9,040 325,440,000
23/04/2018 36,800 -1.00 ▼ -2.72 37,800 37,600 35,200 43,120 1,586,816,000
20/04/2018 37,800 -0.80 ▼ -2.12 37,800 37,800 37,000 2,010 75,978,000
19/04/2018 37,800 0.30 ▲ 0.79 37,500 37,900 37,200 220 8,316,000
18/04/2018 37,500 -0.40 ▼ -1.07 37,900 37,950 37,000 5,090 190,875,000
13/04/2018 37,950 0.35 ▲ 0.92 37,600 38,000 36,700 22,160 840,972,000
12/04/2018 37,600 -0.40 ▼ -1.06 38,000 38,000 37,500 7,670 288,392,000
11/04/2018 38,000 -0.50 ▼ -1.32 38,500 38,500 37,800 17,790 676,020,000
10/04/2018 38,500 -0.30 ▼ -0.78 38,500 38,700 38,200 16,600 639,100,000
09/04/2018 38,500 -0.55 ▼ -1.43 39,050 39,400 38,300 23,590 908,215,000
06/04/2018 39,050 0.05 ▲ 0.13 39,000 39,500 38,000 11,710 457,275,500
05/04/2018 39,000 -0.40 ▼ -1.03 39,400 40,100 38,800 19,400 756,600,000
04/04/2018 39,400 -0.10 ▼ -0.25 39,500 40,500 39,400 22,820 899,108,000
03/04/2018 39,500 -0.50 ▼ -1.27 40,000 40,000 39,200 9,770 385,915,000
02/04/2018 40,000 -0.80 ▼ -2.00 40,000 40,650 39,200 15,960 638,400,000
30/03/2018 40,000 1.20 ▲ 3.00 38,800 40,000 38,600 16,320 652,800,000
29/03/2018 38,800 -0.90 ▼ -2.32 39,700 41,400 38,600 13,460 522,248,000
28/03/2018 39,700 -0.30 ▼ -0.76 40,000 40,700 39,100 8,700 345,390,000
27/03/2018 40,000 -0.45 ▼ -1.13 40,450 41,000 38,900 32,330 1,293,200,000
26/03/2018 40,450 -0.05 ▼ -0.12 40,500 41,900 40,350 8,810 356,364,500
23/03/2018 40,500 -1.40 ▼ -3.46 41,900 41,900 39,900 47,330 1,916,865,000
22/03/2018 41,900 0.30 ▲ 0.72 41,600 43,000 41,800 40,490 1,696,531,000
21/03/2018 41,600 0.50 ▲ 1.20 41,100 43,300 41,200 56,050 2,331,680,000
20/03/2018 41,100 -2.25 ▼ -5.47 43,350 46,100 41,000 159,550 6,557,505,000
19/03/2018 43,350 5.30 ▲ 12.23 40,650 43,450 40,650 185,150 8,026,252,500
16/03/2018 40,650 2.65 ▲ 6.52 38,000 40,650 37,700 57,110 2,321,521,500
15/03/2018 38,000 -0.05 ▼ -0.13 38,050 38,400 37,900 4,690 178,220,000
14/03/2018 38,050 0.05 ▲ 0.13 38,000 38,500 38,000 8,900 338,645,000
13/03/2018 38,000 -0.10 ▼ -0.26 38,000 38,500 37,900 7,100 269,800,000
12/03/2018 38,000 0.10 ▲ 0.26 37,900 38,100 37,300 19,330 734,540,000
09/03/2018 37,900 -0.10 ▼ -0.26 37,900 38,100 37,300 3,040 115,216,000
08/03/2018 37,900 0.10 ▲ 0.26 37,800 38,300 37,800 8,900 337,310,000
07/03/2018 37,800 0.30 ▲ 0.79 37,500 37,900 37,400 5,250 198,450,000
06/03/2018 37,500 -0.10 ▼ -0.27 37,500 37,900 36,500 16,740 627,750,000
05/03/2018 37,500 -0.45 ▼ -1.20 37,950 38,500 37,000 4,010 150,375,000
02/03/2018 37,950 -0.95 ▼ -2.50 38,900 38,800 37,500 7,520 285,384,000
01/03/2018 38,900 -0.45 ▼ -1.16 39,350 39,400 38,200 690 26,841,000
28/02/2018 39,350 0.45 ▲ 1.14 38,900 39,500 37,600 7,160 281,746,000
27/02/2018 38,900 1.30 ▲ 3.34 37,600 39,100 37,500 3,230 125,647,000
26/02/2018 39,100 -1.30 ▼ -3.32 40,400 40,500 39,100 52,400 2,048,840,000
23/02/2018 40,400 0.60 ▲ 1.49 39,800 40,500 39,500 50,370 2,034,948,000
22/02/2018 39,800 0.80 ▲ 2.01 39,000 39,800 38,500 25,920 1,031,616,000
21/02/2018 39,000 1.50 ▲ 3.85 37,500 39,000 38,000 13,570 529,230,000
14/02/2018 37,500 0.10 ▲ 0.27 37,400 38,900 37,300 12,170 456,375,000
13/02/2018 37,500 0.10 ▲ 0.27 37,400 38,900 37,300 12,170 456,375,000
12/02/2018 37,400 2.30 ▲ 6.15 35,100 37,500 35,900 21,760 813,824,000
09/02/2018 35,100 -1.10 ▼ -3.13 36,200 35,700 34,500 11,680 409,968,000
08/02/2018 36,200 -0.10 ▼ -0.28 36,300 36,800 36,000 3,000 108,600,000
07/02/2018 36,300 0.30 ▲ 0.83 36,000 37,000 35,550 26,680 968,484,000
06/02/2018 35,500 -0.50 ▼ -1.41 36,000 36,000 33,700 32,790 1,164,045,000
05/02/2018 36,000 -0.20 ▼ -0.56 36,200 36,700 35,000 22,890 824,040,000
02/02/2018 36,200 0.20 ▲ 0.55 36,000 37,000 35,500 7,660 277,292,000
01/02/2018 36,000 -0.40 ▼ -1.11 36,400 37,500 35,000 19,940 717,840,000
31/01/2018 36,400 0.20 ▲ 0.55 36,200 36,850 36,200 16,650 606,060,000
30/01/2018 36,200 0.95 ▲ 2.62 35,250 36,500 35,400 19,250 696,850,000
29/01/2018 35,250 -0.15 ▼ -0.43 35,400 35,900 35,250 13,370 471,292,500
26/01/2018 35,400 -0.50 ▼ -1.41 35,900 36,100 35,250 6,320 223,728,000
25/01/2018 35,900 -0.20 ▼ -0.56 35,800 36,000 35,100 12,450 446,955,000
24/01/2018 35,400 -0.70 ▼ -1.98 36,100 36,000 35,800 310 10,974,000
22/01/2018 35,800 -0.30 ▼ -0.84 36,100 36,000 35,800 3,020 108,116,000
21/01/2018 35,800 0.30 ▲ 0.84 35,800 36,200 35,600 9,590 343,322,000
19/01/2018 35,800 0.30 ▲ 0.84 35,800 36,200 35,600 9,590 343,322,000
18/01/2018 35,800 0.20 ▲ 0.56 35,600 36,000 35,200 4,270 152,866,000
17/01/2018 35,600 -0.35 ▼ -0.98 35,950 35,950 35,600 20,420 726,952,000
16/01/2018 35,950 0.10 ▲ 0.28 35,850 35,950 35,500 11,760 422,772,000
15/01/2018 35,850 -0.05 ▼ -0.14 35,900 36,000 35,400 15,690 562,486,500
12/01/2018 35,900 -0.20 ▼ -0.56 36,100 36,100 35,200 17,370 623,583,000
11/01/2018 36,100 -0.05 ▼ -0.14 36,150 36,300 35,700 17,310 624,891,000
10/01/2018 36,150 -0.05 ▼ -0.14 36,200 36,400 35,300 52,560 1,900,044,000
09/01/2018 36,200 -0.30 ▼ -0.83 36,500 36,300 35,500 20,660 747,892,000
08/01/2018 36,500 -0.10 ▼ -0.27 36,500 36,500 35,200 10,070 367,555,000
05/01/2018 36,500 -0.10 ▼ -0.27 36,600 36,800 35,300 17,660 644,590,000
04/01/2018 36,600 0.30 ▲ 0.82 36,300 36,900 36,300 6,370 233,142,000
03/01/2018 36,300 0.20 ▲ 0.55 36,100 36,900 35,500 20,540 745,602,000
02/01/2018 36,100 0.80 ▲ 2.22 35,300 37,000 35,300 15,210 549,081,000
31/12/2017 35,300 -0.30 ▼ -0.85 35,600 38,000 35,000 13,630 481,139,000
29/12/2017 35,300 -0.30 ▼ -0.85 35,600 38,000 35,000 13,630 481,139,000
28/12/2017 35,600 -0.20 ▼ -0.56 35,800 36,500 35,100 8,920 317,552,000
27/12/2017 35,600 -0.20 ▼ -0.56 35,800 36,500 35,100 8,920 317,552,000
26/12/2017 35,800 -0.60 ▼ -1.68 36,400 36,850 35,000 2,640 94,512,000
25/12/2017 36,400 -0.20 ▼ -0.55 36,600 36,400 35,100 4,450 161,980,000
24/12/2017 36,600 -0.10 ▼ -0.27 36,700 36,900 36,000 2,510 91,866,000
22/12/2017 36,600 -0.10 ▼ -0.27 36,700 36,900 36,000 2,510 91,866,000
21/12/2017 36,700 0.70 ▲ 1.91 36,000 36,800 36,000 37,330 1,370,011,000
20/12/2017 36,000 -0.40 ▼ -1.11 36,400 36,900 35,900 570 20,520,000
19/12/2017 35,500 0.60 ▲ 1.69 34,900 35,600 34,700 30,350 1,077,425,000
18/12/2017 35,600 0.70 ▲ 1.97 34,900 35,600 35,550 60 2,136,000
15/12/2017 34,950 0.05 ▲ 0.14 34,900 35,400 34,300 13,110 458,194,500
14/12/2017 34,900 -0.20 ▼ -0.57 35,100 35,000 34,200 15,110 527,339,000
13/12/2017 35,100 -0.80 ▼ -2.28 35,100 35,500 33,600 8,150 286,065,000
12/12/2017 35,100 -0.70 ▼ -1.99 35,800 35,700 35,100 2,680 94,068,000
11/12/2017 35,700 -0.10 ▼ -0.28 35,800 35,700 35,700 60 2,142,000
10/12/2017 35,800 0.40 ▲ 1.12 35,400 35,950 35,350 10,820 387,356,000
08/12/2017 35,400 -0.25 ▼ -0.71 35,650 35,600 35,050 2,490 88,146,000
07/12/2017 35,400 -0.60 ▼ -1.69 35,650 35,600 35,050 2,380 84,252,000
05/12/2017 35,300 -0.40 ▼ -1.12 35,300 35,950 35,000 23,140 816,842,000
04/12/2017 35,700 0.30 ▲ 0.85 35,500 35,950 35,500 7,590 270,963,000
01/12/2017 35,400 0.00 ■■ 0.00 35,500 35,500 35,300 14,610 517,194,000
30/11/2017 35,400 0.00 ■■ 0.00 35,800 35,900 35,300 9,360 331,344,000
29/11/2017 35,400 0.20 ▲ 0.57 35,200 36,000 35,200 2,600 92,040,000
28/11/2017 35,200 -0.20 ▼ -0.56 35,400 35,500 35,200 9,220 324,544,000
27/11/2017 35,400 0.00 ■■ 0.00 34,700 35,400 34,700 5,970 211,338,000
24/11/2017 35,400 0.10 ▲ 0.28 35,300 35,500 35,000 310 10,974,000
23/11/2017 35,300 -0.10 ▼ -0.28 35,700 35,700 34,600 11,510 406,303,000
22/11/2017 35,400 0.00 ■■ 0.00 35,400 35,700 35,000 6,340 224,436,000
21/11/2017 35,400 -0.10 ▼ -0.28 36,000 36,000 35,000 12,040 426,216,000
20/11/2017 35,500 -0.50 ▼ -1.39 35,950 35,950 35,500 2,730 96,915,000
17/11/2017 36,000 -0.10 ▼ -0.28 36,300 36,400 35,500 9,220 331,920,000
16/11/2017 36,100 0.30 ▲ 0.84 36,400 36,400 35,500 5,800 209,380,000
15/11/2017 35,800 -0.10 ▼ -0.28 36,000 36,500 35,500 6,840 244,872,000
14/11/2017 35,900 0.50 ▲ 1.41 35,800 36,000 35,300 24,130 866,267,000
13/11/2017 35,400 1.05 ▲ 3.06 34,600 35,400 34,550 21,010 743,754,000
10/11/2017 34,350 -0.05 ▼ -0.15 34,800 34,800 34,100 10,850 372,697,500
09/11/2017 34,400 0.00 ■■ 0.00 34,900 35,500 34,400 30,900 1,062,960,000
08/11/2017 34,400 0.30 ▲ 0.88 34,100 36,000 33,900 39,340 1,353,296,000
07/11/2017 34,100 -0.40 ▼ -1.16 34,000 35,000 34,000 26,300 896,830,000
06/11/2017 34,500 0.50 ▲ 1.47 34,000 35,000 34,000 37,210 1,283,745,000
03/11/2017 34,000 1.40 ▲ 4.29 33,400 34,400 32,700 63,040 2,143,360,000
02/11/2017 32,600 -1.40 ▼ -4.12 34,000 34,000 32,300 46,490 1,515,574,000
01/11/2017 34,000 -2.00 ▼ -5.56 35,400 36,000 34,000 41,940 1,425,960,000
31/10/2017 36,000 -1.40 ▼ -3.74 36,000 37,200 35,700 38,530 1,387,080,000
30/10/2017 37,400 -0.50 ▼ -1.32 37,500 37,500 36,800 15,980 597,652,000
27/10/2017 37,900 -0.10 ▼ -0.26 37,300 38,000 36,500 14,950 566,605,000
26/10/2017 38,000 -0.55 ▼ -1.43 38,300 38,500 38,000 11,670 443,460,000
25/10/2017 38,550 -0.40 ▼ -1.03 38,500 39,000 38,500 9,670 372,778,500
24/10/2017 38,950 -0.45 ▼ -1.14 39,900 39,900 38,100 8,090 315,105,500
23/10/2017 39,400 -0.35 ▼ -0.88 39,100 39,500 38,700 3,470 136,718,000
20/10/2017 39,750 -0.25 ▼ -0.62 39,900 40,000 39,500 7,790 309,652,500
19/10/2017 40,000 0.00 ■■ 0.00 39,750 40,200 39,600 5,710 228,400,000
18/10/2017 40,000 0.20 ▲ 0.50 39,800 40,300 39,400 7,920 316,800,000
17/10/2017 39,800 -0.40 ▼ -1.00 39,800 40,000 39,200 5,500 218,900,000
16/10/2017 40,200 -0.20 ▼ -0.50 40,900 40,900 39,700 7,820 314,364,000
13/10/2017 40,400 -0.10 ▼ -0.25 40,900 40,900 40,300 4,030 162,812,000
12/10/2017 40,500 0.15 ▲ 0.37 40,200 41,000 40,100 19,780 801,090,000
11/10/2017 40,350 0.85 ▲ 2.15 39,500 40,350 39,450 23,340 941,769,000
10/10/2017 39,500 0.65 ▲ 1.67 39,000 39,500 38,700 20,260 800,270,000
09/10/2017 38,850 0.00 ■■ 0.00 39,000 39,000 38,500 26,080 1,013,208,000
06/10/2017 38,850 -0.15 ▼ -0.38 38,500 39,400 38,500 13,900 540,015,000
05/10/2017 39,000 -0.50 ▼ -1.27 39,900 39,900 39,000 4,240 165,360,000
04/10/2017 39,500 -0.15 ▼ -0.38 39,800 39,900 38,500 23,340 921,930,000
03/10/2017 39,650 -0.15 ▼ -0.38 39,800 39,800 38,700 8,830 350,109,500
02/10/2017 39,800 -0.45 ▼ -1.12 39,600 40,250 39,500 6,770 269,446,000
29/09/2017 40,250 -0.45 ▼ -1.11 40,700 40,700 40,050 16,910 680,627,500
28/09/2017 40,700 -0.05 ▼ -0.12 40,500 40,750 40,200 8,950 364,265,000
27/09/2017 40,750 -0.40 ▼ -0.97 41,250 41,250 40,100 24,950 1,016,712,500
26/09/2017 41,150 -0.65 ▼ -1.56 40,600 41,900 40,600 23,440 964,556,000
25/09/2017 41,800 0.90 ▲ 2.20 41,100 41,800 40,800 31,160 1,302,488,000
22/09/2017 40,900 0.60 ▲ 1.49 40,650 41,300 40,400 39,560 1,618,004,000
21/09/2017 40,300 0.10 ▲ 0.25 40,200 40,700 40,000 21,360 860,808,000
20/09/2017 40,200 0.10 ▲ 0.25 40,550 40,600 40,100 12,230 491,646,000
19/09/2017 40,100 0.20 ▲ 0.50 39,900 40,650 39,900 24,990 1,002,099,000
18/09/2017 39,900 -0.90 ▼ -2.21 40,100 40,600 39,800 38,920 1,552,908,000
15/09/2017 40,800 -0.40 ▼ -0.97 41,000 41,000 40,500 36,310 1,481,448,000
14/09/2017 41,200 -0.15 ▼ -0.36 41,700 41,700 40,900 21,070 868,084,000
13/09/2017 41,350 1.35 ▲ 3.38 40,400 41,500 39,800 21,290 880,341,500
12/09/2017 40,000 0.30 ▲ 0.76 39,700 40,000 39,500 42,710 1,708,400,000
11/09/2017 39,700 0.30 ▲ 0.76 38,650 39,800 38,650 13,750 545,875,000
08/09/2017 39,400 0.00 ■■ 0.00 39,800 39,800 38,500 8,240 324,656,000
07/09/2017 39,400 0.70 ▲ 1.81 38,550 39,800 38,550 10,580 416,852,000
06/09/2017 38,700 -0.70 ▼ -1.78 39,700 39,700 38,500 8,260 319,662,000
05/09/2017 39,400 -0.30 ▼ -0.76 38,700 39,900 38,700 6,160 242,704,000
01/09/2017 39,700 -0.80 ▼ -1.98 40,000 40,400 38,800 5,570 221,129,000
31/08/2017 40,500 2.05 ▲ 5.33 38,450 41,000 38,200 24,590 995,895,000
30/08/2017 38,450 -0.05 ▼ -0.13 39,000 39,000 38,000 23,970 921,646,500
29/08/2017 38,500 -1.70 ▼ -4.23 40,000 40,200 38,500 57,130 2,199,505,000
28/08/2017 40,200 -0.15 ▼ -0.37 40,000 40,350 39,500 6,510 261,702,000
25/08/2017 40,350 -0.15 ▼ -0.37 40,400 40,500 39,800 5,640 227,574,000
24/08/2017 40,500 0.20 ▲ 0.50 40,300 40,500 39,900 10,290 416,745,000
23/08/2017 40,300 -1.60 ▼ -3.82 42,500 42,500 40,000 48,370 1,949,311,000
22/08/2017 41,900 -0.40 ▼ -0.95 42,350 42,350 41,600 6,740 282,406,000
21/08/2017 42,300 0.30 ▲ 0.71 42,000 43,000 42,000 15,180 642,114,000
18/08/2017 42,000 -0.60 ▼ -1.41 42,000 42,500 41,800 35,460 1,489,320,000
17/08/2017 42,600 -0.30 ▼ -0.70 43,000 43,000 42,200 46,450 1,978,770,000
16/08/2017 42,900 -0.05 ▼ -0.12 42,700 42,900 42,500 3,710 159,159,000
15/08/2017 42,950 -0.25 ▼ -0.58 43,200 43,200 42,600 36,090 1,550,065,500
14/08/2017 43,200 0.00 ■■ 0.00 43,500 43,500 42,800 2,130 92,016,000
11/08/2017 43,200 -0.30 ▼ -0.69 43,000 43,200 42,500 7,900 341,280,000
10/08/2017 43,500 0.50 ▲ 1.16 43,500 43,500 42,400 7,600 330,600,000
09/08/2017 43,000 0.30 ▲ 0.70 42,700 43,900 42,200 14,240 612,320,000
08/08/2017 42,700 -0.65 ▼ -1.50 43,000 44,200 42,500 36,180 1,544,886,000
07/08/2017 43,350 0.00 ■■ 0.00 42,650 43,350 42,650 20,140 873,069,000
04/08/2017 43,350 0.25 ▲ 0.58 43,000 43,500 42,950 17,740 769,029,000
03/08/2017 43,100 -0.60 ▼ -1.37 43,300 43,900 42,900 24,480 1,055,088,000
02/08/2017 43,700 -0.40 ▼ -0.91 44,000 44,100 43,000 46,900 2,049,530,000
01/08/2017 44,100 -1.10 ▼ -2.43 44,200 45,000 43,600 35,810 1,579,221,000
31/07/2017 45,200 0.70 ▲ 1.57 45,500 46,000 43,900 47,600 2,151,520,000
28/07/2017 44,500 -0.70 ▼ -1.55 44,250 46,000 44,250 22,420 997,690,000
27/07/2017 45,200 0.20 ▲ 0.44 45,800 45,800 44,650 4,660 210,632,000
26/07/2017 45,000 -0.60 ▼ -1.32 45,900 45,900 44,800 7,030 316,350,000
25/07/2017 45,600 0.20 ▲ 0.44 44,150 46,900 44,150 2,940 134,064,000
24/07/2017 45,400 -0.20 ▼ -0.44 45,700 45,700 44,500 5,200 236,080,000
21/07/2017 45,600 0.00 ■■ 0.00 45,800 45,800 45,000 4,120 187,872,000
20/07/2017 45,600 -0.40 ▼ -0.87 46,000 46,000 44,600 3,210 146,376,000
19/07/2017 46,000 0.30 ▲ 0.66 46,400 46,450 45,600 15,460 711,160,000
18/07/2017 45,700 -1.30 ▼ -2.77 45,400 46,800 45,300 56,010 2,559,657,000
17/07/2017 47,000 0.20 ▲ 0.43 47,000 47,800 46,000 3,100 145,700,000
14/07/2017 46,800 0.50 ▲ 1.08 47,000 47,000 46,000 9,930 464,724,000
13/07/2017 46,300 1.20 ▲ 2.66 45,200 47,000 44,400 44,050 2,039,515,000
12/07/2017 45,100 -0.60 ▼ -1.31 46,000 46,000 45,100 24,970 1,126,147,000
11/07/2017 45,700 0.60 ▲ 1.33 45,100 45,900 44,600 24,870 1,136,559,000
10/07/2017 45,100 -2.00 ▼ -4.25 47,000 47,000 45,000 72,700 3,278,770,000
07/07/2017 47,100 -1.40 ▼ -2.89 48,000 48,200 47,000 48,470 2,282,937,000
06/07/2017 48,500 -0.30 ▼ -0.61 49,000 49,000 48,000 64,630 3,134,555,000
05/07/2017 48,800 1.50 ▲ 3.17 47,300 49,400 47,300 114,580 5,591,504,000
04/07/2017 47,300 0.00 ■■ 0.00 47,400 47,600 46,500 42,100 1,991,330,000
03/07/2017 47,300 2.30 ▲ 5.11 45,500 47,300 45,500 103,130 4,878,049,000
30/06/2017 45,000 1.00 ▲ 2.27 44,000 45,100 44,000 50,080 2,253,600,000
29/06/2017 44,000 0.00 ■■ 0.00 44,000 44,400 44,000 11,870 522,280,000
28/06/2017 44,000 0.00 ■■ 0.00 44,000 44,500 44,000 8,570 377,080,000
27/06/2017 44,000 0.00 ■■ 0.00 43,900 44,300 43,700 36,830 1,620,520,000
26/06/2017 44,000 -0.40 ▼ -0.90 44,400 44,400 43,700 19,130 841,720,000
23/06/2017 44,400 -0.30 ▼ -0.67 44,700 44,700 43,900 7,520 333,888,000
22/06/2017 44,700 0.10 ▲ 0.22 44,500 44,700 44,200 6,670 298,149,000
21/06/2017 44,600 -0.40 ▼ -0.89 45,000 45,000 44,000 22,460 1,001,716,000
20/06/2017 45,000 -0.10 ▼ -0.22 45,000 45,300 44,500 8,800 396,000,000
19/06/2017 45,100 0.30 ▲ 0.67 45,500 45,500 44,250 20,190 910,569,000
16/06/2017 44,800 0.60 ▲ 1.36 44,200 45,500 43,900 31,990 1,433,152,000
15/06/2017 44,200 0.20 ▲ 0.45 43,800 44,400 43,800 24,980 1,104,116,000
14/06/2017 44,000 -0.45 ▼ -1.01 44,400 44,400 44,000 11,570 509,080,000
13/06/2017 44,450 -0.15 ▼ -0.34 44,100 44,600 44,000 11,360 504,952,000
12/06/2017 44,600 -0.40 ▼ -0.89 45,000 45,000 44,150 10,990 490,154,000
09/06/2017 45,000 1.00 ▲ 2.27 44,000 45,000 44,000 26,550 1,194,750,000
08/06/2017 44,000 0.60 ▲ 1.38 43,500 44,000 42,500 17,720 779,680,000
07/06/2017 43,400 -0.60 ▼ -1.36 43,900 44,000 42,000 44,160 1,916,544,000
06/06/2017 44,000 -0.10 ▼ -0.23 43,900 44,400 43,700 23,270 1,023,880,000
05/06/2017 44,100 -0.10 ▼ -0.23 44,700 44,700 43,900 9,750 429,975,000
02/06/2017 44,200 0.20 ▲ 0.45 43,900 44,500 43,900 22,670 1,002,014,000
01/06/2017 44,000 -0.20 ▼ -0.45 44,500 44,500 43,700 13,230 582,120,000
31/05/2017 44,200 -0.90 ▼ -2.00 45,100 45,100 44,200 11,940 527,748,000
30/05/2017 45,100 -0.80 ▼ -1.74 46,000 46,350 44,000 16,130 727,463,000
29/05/2017 45,900 0.40 ▲ 0.88 46,000 46,700 44,400 11,460 526,014,000
26/05/2017 54,500 0.70 ▲ 1.30 54,000 54,800 53,300 27,280 1,486,760,000
25/05/2017 53,800 -0.10 ▼ -0.19 53,900 54,300 53,300 35,590 1,914,742,000
24/05/2017 53,900 0.20 ▲ 0.37 53,700 54,400 53,700 48,910 2,636,249,000
23/05/2017 53,700 0.00 ■■ 0.00 54,000 54,800 53,500 36,190 1,943,403,000
22/05/2017 53,700 -1.30 ▼ -2.36 54,900 54,900 53,700 61,490 3,302,013,000
19/05/2017 55,000 0.00 ■■ 0.00 55,000 55,600 53,100 10,330 568,150,000
18/05/2017 55,000 -1.00 ▼ -1.79 56,400 56,400 54,000 59,090 3,249,950,000
17/05/2017 56,000 0.00 ■■ 0.00 56,000 56,300 55,200 5,950 333,200,000
16/05/2017 56,000 -0.10 ▼ -0.18 56,100 56,300 55,900 24,340 1,363,040,000
15/05/2017 56,100 -0.50 ▼ -0.88 57,000 57,000 55,900 30,460 1,708,806,000
09/05/2017 55,500 -0.10 ▼ -0.18 55,600 55,900 54,800 37,020 2,054,610,000
08/05/2017 55,600 -0.30 ▼ -0.54 55,600 56,000 55,400 12,400 689,440,000
05/05/2017 55,900 0.00 ■■ 0.00 55,300 56,300 55,100 11,180 624,962,000
04/05/2017 55,900 0.10 ▲ 0.18 55,800 56,400 55,100 19,160 1,071,044,000
03/05/2017 55,800 -0.20 ▼ -0.36 56,000 56,000 55,100 4,510 251,658,000
28/04/2017 56,000 -0.70 ▼ -1.23 56,700 56,900 55,600 21,040 1,178,240,000
27/04/2017 56,700 -0.30 ▼ -0.53 57,000 57,500 56,600 23,870 1,353,429,000
26/04/2017 57,000 -0.50 ▼ -0.87 58,300 58,300 56,700 14,660 835,620,000
25/04/2017 57,500 -0.30 ▼ -0.52 57,800 59,000 57,500 30,980 1,781,350,000
24/04/2017 57,800 0.40 ▲ 0.70 58,100 58,200 56,500 30,080 1,738,624,000
21/04/2017 57,400 1.50 ▲ 2.68 56,400 58,000 55,700 25,520 1,464,848,000
20/04/2017 55,900 0.00 ■■ 0.00 56,000 56,200 55,500 4,660 260,494,000
19/04/2017 55,900 0.00 ■■ 0.00 55,400 57,000 54,500 13,670 764,153,000
18/04/2017 55,900 0.00 ■■ 0.00 55,900 56,500 55,900 8,960 500,864,000
17/04/2017 55,900 -1.20 ▼ -2.10 57,000 57,000 55,900 23,310 1,303,029,000
14/04/2017 57,100 -0.20 ▼ -0.35 57,100 57,300 54,500 53,500 3,054,850,000
13/04/2017 57,300 -0.20 ▼ -0.35 57,800 58,500 57,300 9,750 558,675,000
12/04/2017 57,500 0.50 ▲ 0.88 57,000 57,600 56,500 29,420 1,691,650,000
11/04/2017 57,000 -0.40 ▼ -0.70 57,400 58,900 57,000 27,400 1,561,800,000
10/04/2017 57,400 0.40 ▲ 0.70 57,800 58,000 57,000 23,500 1,348,900,000
07/04/2017 57,000 -2.00 ▼ -3.39 59,000 59,400 57,000 26,780 1,526,460,000
05/04/2017 59,000 -2.00 ▼ -3.28 61,000 61,000 59,000 58,280 3,438,520,000
04/04/2017 61,000 -0.70 ▼ -1.13 61,700 61,900 61,000 34,000 2,074,000,000
03/04/2017 61,700 0.70 ▲ 1.15 62,200 62,900 61,100 66,100 4,078,370,000
31/03/2017 61,000 0.40 ▲ 0.66 60,600 63,000 60,600 44,790 2,732,190,000
30/03/2017 60,600 -1.10 ▼ -1.78 61,900 62,000 60,100 34,190 2,071,914,000
29/03/2017 61,700 2.40 ▲ 4.05 59,500 62,000 59,000 89,500 5,522,150,000
28/03/2017 59,300 0.50 ▲ 0.85 58,400 59,900 58,300 53,390 3,166,027,000
27/03/2017 58,800 -0.70 ▼ -1.18 59,700 60,000 58,400 41,770 2,456,076,000
24/03/2017 59,500 -0.70 ▼ -1.16 60,900 60,900 59,000 26,790 1,594,005,000
23/03/2017 60,200 2.20 ▲ 3.79 58,600 60,500 58,600 67,880 4,086,376,000
22/03/2017 58,000 1.20 ▲ 2.11 57,100 58,300 57,100 62,200 3,607,600,000
21/03/2017 56,800 0.30 ▲ 0.53 56,300 56,900 56,300 18,690 1,061,592,000
20/03/2017 56,500 1.70 ▲ 3.10 54,800 57,000 54,000 22,810 1,288,765,000
17/03/2017 54,800 -0.40 ▼ -0.72 55,200 55,500 54,500 6,260 343,048,000
16/03/2017 55,200 -0.80 ▼ -1.43 55,600 55,800 52,100 24,770 1,367,304,000
15/03/2017 56,000 0.00 ■■ 0.00 56,200 56,200 55,500 26,320 1,473,920,000
14/03/2017 56,000 0.00 ■■ 0.00 55,800 56,200 55,600 18,900 1,058,400,000
13/03/2017 56,000 -0.70 ▼ -1.23 56,600 57,000 56,000 17,240 965,440,000
10/03/2017 56,700 -0.30 ▼ -0.53 57,000 57,000 56,500 6,910 391,797,000
09/03/2017 57,000 1.20 ▲ 2.15 55,800 57,000 55,700 21,920 1,249,440,000
08/03/2017 55,800 -0.40 ▼ -0.71 55,600 56,400 55,600 12,870 718,146,000
07/03/2017 56,200 -0.10 ▼ -0.18 55,700 56,300 55,500 19,790 1,112,198,000
06/03/2017 56,300 -0.20 ▼ -0.35 57,000 57,000 55,200 34,460 1,940,098,000
03/03/2017 56,500 -0.10 ▼ -0.18 56,300 57,000 56,300 15,350 867,275,000
02/03/2017 56,600 -0.60 ▼ -1.05 57,000 57,500 56,500 9,690 548,454,000
01/03/2017 57,200 -0.20 ▼ -0.35 58,200 58,300 56,700 46,440 2,656,368,000
28/02/2017 58,400 -0.20 ▼ -0.34 58,900 58,900 58,000 12,270 716,568,000
27/02/2017 58,600 0.60 ▲ 1.03 58,800 58,800 58,000 27,670 1,621,462,000
24/02/2017 58,000 0.90 ▲ 1.58 57,100 58,200 57,100 29,240 1,695,920,000
23/02/2017 57,100 0.00 ■■ 0.00 57,700 57,700 56,500 25,120 1,434,352,000
22/02/2017 57,100 -1.00 ▼ -1.72 58,400 58,400 57,000 21,540 1,229,934,000
21/02/2017 58,100 1.00 ▲ 1.75 57,100 58,400 57,100 25,600 1,487,360,000
20/02/2017 57,100 0.00 ■■ 0.00 57,500 57,500 55,000 59,520 3,398,592,000
17/02/2017 57,100 -1.70 ▼ -2.89 58,800 58,800 57,000 98,470 5,622,637,000
16/02/2017 58,800 -0.10 ▼ -0.17 59,400 59,400 58,200 42,420 2,494,296,000
15/02/2017 58,900 0.70 ▲ 1.20 58,400 59,200 58,100 52,000 3,062,800,000
14/02/2017 58,200 1.20 ▲ 2.11 57,000 59,000 56,800 41,380 2,408,316,000
13/02/2017 57,000 0.10 ▲ 0.18 56,800 57,000 56,600 22,910 1,305,870,000
10/02/2017 56,900 0.30 ▲ 0.53 56,900 56,900 56,500 15,000 853,500,000
09/02/2017 56,600 -0.40 ▼ -0.70 57,000 57,000 56,000 27,520 1,557,632,000
08/02/2017 57,000 0.00 ■■ 0.00 57,000 57,000 56,000 22,240 1,267,680,000
07/02/2017 57,000 0.00 ■■ 0.00 57,600 57,600 56,000 61,130 3,484,410,000
06/02/2017 57,000 -0.50 ▼ -0.87 56,800 57,900 56,400 64,690 3,687,330,000
03/02/2017 57,500 -0.80 ▼ -1.37 58,000 58,000 56,500 28,750 1,653,125,000
02/02/2017 58,300 -0.20 ▼ -0.34 58,800 58,800 58,000 4,700 274,010,000
25/01/2017 58,500 1.00 ▲ 1.74 58,500 58,500 57,500 7,070 413,595,000
24/01/2017 57,500 1.50 ▲ 2.68 56,000 58,000 56,000 27,990 1,609,425,000
23/01/2017 56,000 -2.60 ▼ -4.44 57,300 58,200 54,500 92,520 5,181,120,000
20/01/2017 58,600 0.30 ▲ 0.51 57,500 59,800 57,500 23,970 1,404,642,000
19/01/2017 58,300 -0.50 ▼ -0.85 58,100 59,000 58,000 8,460 493,218,000
18/01/2017 58,800 -1.20 ▼ -2.00 59,900 59,900 58,800 19,860 1,167,768,000
17/01/2017 60,000 -0.50 ▼ -0.83 61,500 61,500 59,700 9,660 579,600,000
16/01/2017 60,500 -1.70 ▼ -2.73 62,200 62,700 60,500 42,290 2,558,545,000
13/01/2017 62,200 0.30 ▲ 0.48 63,400 63,400 62,000 16,000 995,200,000
12/01/2017 61,900 -0.50 ▼ -0.80 61,600 62,600 61,200 30,230 1,871,237,000
11/01/2017 62,400 0.70 ▲ 1.13 62,200 62,500 61,600 41,020 2,559,648,000
10/01/2017 61,700 1.60 ▲ 2.66 60,100 61,800 60,100 48,590 2,998,003,000
09/01/2017 60,100 2.10 ▲ 3.62 58,000 60,500 58,000 58,350 3,506,835,000
06/01/2017 58,000 0.00 ■■ 0.00 58,000 58,400 57,500 12,930 749,940,000
05/01/2017 58,000 -0.20 ▼ -0.34 59,000 59,000 58,000 9,650 559,700,000
04/01/2017 58,200 1.30 ▲ 2.28 57,600 58,800 57,000 21,790 1,268,178,000
03/01/2017 56,900 -0.60 ▼ -1.04 57,500 58,000 56,900 10,360 589,484,000
30/12/2016 57,500 0.50 ▲ 0.88 57,400 57,900 56,300 7,450 428,375,000
29/12/2016 57,000 0.00 ■■ 0.00 57,000 57,800 56,000 8,740 498,180,000
28/12/2016 57,000 -0.30 ▼ -0.52 58,400 58,400 56,000 19,510 1,112,070,000
27/12/2016 57,300 -0.80 ▼ -1.38 58,100 58,800 57,000 29,380 1,683,474,000
26/12/2016 58,100 -0.80 ▼ -1.36 57,000 59,400 57,000 11,640 676,284,000
23/12/2016 58,900 0.90 ▲ 1.55 58,000 58,900 58,000 5,880 346,332,000
22/12/2016 58,000 -2.00 ▼ -3.33 61,200 61,200 58,000 9,330 541,140,000
21/12/2016 60,000 0.20 ▲ 0.33 59,100 60,400 59,000 1,740 104,400,000
20/12/2016 59,800 -0.70 ▼ -1.16 61,000 61,000 59,000 23,820 1,424,436,000
19/12/2016 60,500 2.40 ▲ 4.13 59,000 62,100 59,000 25,500 1,542,750,000
16/12/2016 58,100 0.00 ■■ 0.00 58,400 58,400 57,000 8,110 471,191,000
15/12/2016 58,100 0.10 ▲ 0.17 58,000 58,800 57,800 27,270 1,584,387,000
14/12/2016 58,000 1.90 ▲ 3.39 56,100 58,000 56,100 28,670 1,662,860,000
13/12/2016 56,100 -2.60 ▼ -4.43 57,600 58,700 56,100 28,950 1,624,095,000
12/12/2016 58,700 -1.10 ▼ -1.84 59,800 59,900 58,000 11,090 650,983,000
09/12/2016 59,800 -0.80 ▼ -1.32 59,000 61,400 59,000 13,110 783,978,000
08/12/2016 60,600 0.00 ■■ 0.00 61,700 61,700 60,200 2,760 167,256,000
07/12/2016 60,600 0.10 ▲ 0.17 57,000 61,800 57,000 43,970 2,664,582,000
06/12/2016 60,500 -2.50 ▼ -3.97 61,000 62,000 60,500 27,940 1,690,370,000
05/12/2016 63,000 0.00 ■■ 0.00 62,200 63,000 62,000 32,090 2,021,670,000
02/12/2016 63,000 0.70 ▲ 1.12 62,000 63,800 62,000 20,290 1,278,270,000
01/12/2016 62,300 -1.00 ▼ -1.58 63,500 63,800 62,000 52,630 3,278,849,000
30/11/2016 63,300 0.50 ▲ 0.80 64,400 64,400 62,500 44,330 2,806,089,000
29/11/2016 62,800 -1.70 ▼ -2.64 64,500 65,000 62,800 38,460 2,415,288,000
28/11/2016 64,500 -1.30 ▼ -1.98 66,000 66,000 64,500 14,460 932,670,000
25/11/2016 65,800 -0.80 ▼ -1.20 66,600 66,600 65,500 24,020 1,580,516,000
24/11/2016 66,600 0.30 ▲ 0.45 66,900 67,500 66,300 28,910 1,925,406,000
23/11/2016 66,300 -1.50 ▼ -2.21 67,800 67,800 66,100 17,250 1,143,675,000
22/11/2016 67,800 -0.10 ▼ -0.15 68,500 68,500 67,000 6,280 425,784,000
21/11/2016 67,900 1.90 ▲ 2.88 66,000 67,900 65,200 43,430 2,948,897,000
18/11/2016 66,000 -1.00 ▼ -1.49 67,000 67,100 66,000 25,510 1,683,660,000
17/11/2016 67,000 -0.60 ▼ -0.89 67,600 68,000 67,000 23,020 1,542,340,000
16/11/2016 67,600 -0.40 ▼ -0.59 68,000 68,200 67,500 30,480 2,060,448,000
15/11/2016 68,000 -0.30 ▼ -0.44 68,600 68,600 67,700 30,810 2,095,080,000
14/11/2016 68,300 0.90 ▲ 1.34 67,400 68,800 67,400 40,110 2,739,513,000
11/11/2016 67,400 -1.10 ▼ -1.61 68,000 68,100 67,400 22,580 1,521,892,000
10/11/2016 68,500 1.60 ▲ 2.39 68,500 69,500 67,700 113,760 7,792,560,000
09/11/2016 66,900 -1.00 ▼ -1.47 67,900 67,900 64,900 58,140 3,889,566,000
08/11/2016 67,900 -0.30 ▼ -0.44 68,200 68,700 67,000 27,680 1,879,472,000
07/11/2016 68,200 2.70 ▲ 4.12 65,500 68,900 65,500 66,730 4,550,986,000
04/11/2016 65,500 0.10 ▲ 0.15 65,000 66,400 65,000 20,290 1,328,995,000
03/11/2016 65,400 -2.30 ▼ -3.40 67,100 67,100 65,000 71,290 4,662,366,000
02/11/2016 67,700 -1.00 ▼ -1.46 68,300 69,000 67,700 48,560 3,287,512,000
01/11/2016 68,700 0.50 ▲ 0.73 68,200 68,700 66,800 42,410 2,913,567,000
31/10/2016 68,200 -1.10 ▼ -1.59 69,300 69,300 68,000 78,450 5,350,290,000
28/10/2016 69,300 1.50 ▲ 2.21 69,900 70,100 68,500 94,200 6,528,060,000
27/10/2016 67,800 4.40 ▲ 6.94 64,300 67,800 64,000 125,920 8,537,376,000
26/10/2016 63,400 1.40 ▲ 2.26 62,500 63,800 61,900 45,020 2,854,268,000
25/10/2016 62,000 -1.00 ▼ -1.59 63,000 63,000 61,200 51,540 3,195,480,000
24/10/2016 63,000 -2.20 ▼ -3.37 65,200 65,500 62,000 33,370 2,102,310,000
21/10/2016 65,200 0.20 ▲ 0.31 65,100 67,000 65,000 56,530 3,685,756,000
20/10/2016 65,000 -2.00 ▼ -2.99 68,900 68,900 65,000 43,240 2,810,600,000
19/10/2016 67,000 0.10 ▲ 0.15 67,900 68,700 67,000 29,250 1,959,750,000
18/10/2016 67,900 -1.10 ▼ -1.59 69,000 69,000 67,900 27,970 1,899,163,000
17/10/2016 69,000 -0.30 ▼ -0.43 70,000 70,000 68,200 12,910 890,790,000
14/10/2016 69,300 -0.20 ▼ -0.29 69,500 70,900 68,900 41,980 2,909,214,000
13/10/2016 69,500 -0.50 ▼ -0.71 69,500 70,300 69,200 33,120 2,301,840,000
12/10/2016 70,000 1.90 ▲ 2.79 69,900 71,000 68,000 39,700 2,779,000,000
11/10/2016 68,100 0.10 ▲ 0.15 68,000 70,200 66,500 74,210 5,053,701,000
10/10/2016 68,000 -4.50 ▼ -6.21 72,500 72,500 68,000 101,040 6,870,720,000
07/10/2016 72,500 -1.50 ▼ -2.03 74,000 75,000 71,000 62,800 4,553,000,000
06/10/2016 74,000 2.20 ▲ 3.06 72,800 75,400 72,000 108,630 8,038,620,000
05/10/2016 71,800 -1.30 ▼ -1.78 73,100 74,000 70,100 212,560 15,261,808,000
04/10/2016 73,100 -3.30 ▼ -4.32 76,000 78,000 71,500 236,280 17,272,068,000
03/10/2016 76,400 -0.50 ▼ -0.65 76,900 77,500 75,600 39,760 3,037,664,000
30/09/2016 76,900 2.00 ▲ 2.67 76,000 77,000 75,500 58,460 4,495,574,000
29/09/2016 74,900 -0.10 ▼ -0.13 74,800 76,500 74,000 57,400 4,299,260,000
28/09/2016 75,000 0.00 ■■ 0.00 74,900 75,500 74,000 55,510 4,163,250,000
27/09/2016 75,000 -0.80 ▼ -1.06 75,100 75,500 74,600 65,480 4,911,000,000
26/09/2016 75,800 0.80 ▲ 1.07 75,000 76,000 74,000 70,050 5,309,790,000
23/09/2016 75,000 1.80 ▲ 2.46 73,200 75,600 73,200 93,250 6,993,750,000
22/09/2016 73,200 1.90 ▲ 2.66 72,000 73,500 72,000 86,710 6,347,172,000
21/09/2016 71,300 1.80 ▲ 2.59 69,500 71,900 69,500 93,000 6,630,900,000
20/09/2016 69,500 -0.40 ▼ -0.57 69,900 71,000 69,300 46,160 3,208,120,000
19/09/2016 69,900 0.90 ▲ 1.30 69,000 71,000 69,000 97,290 6,800,571,000
16/09/2016 69,000 0.50 ▲ 0.73 69,900 69,900 68,500 33,410 2,305,290,000
15/09/2016 68,500 0.00 ■■ 0.00 68,500 69,000 67,600 42,290 2,896,865,000
14/09/2016 68,500 2.90 ▲ 4.42 65,600 68,500 65,600 91,180 6,245,830,000
13/09/2016 65,600 0.60 ▲ 0.92 65,000 66,000 65,000 38,230 2,507,888,000
12/09/2016 65,000 -1.50 ▼ -2.26 65,500 66,800 64,800 49,730 3,232,450,000
09/09/2016 66,500 0.00 ■■ 0.00 67,000 68,000 66,500 56,660 3,767,890,000
08/09/2016 66,500 2.50 ▲ 3.91 65,000 67,000 65,000 105,250 6,999,125,000
07/09/2016 64,000 1.00 ▲ 1.59 63,000 64,000 62,500 51,690 3,308,160,000
06/09/2016 63,000 -0.50 ▼ -0.79 64,000 64,500 63,000 58,920 3,711,960,000
05/09/2016 63,500 2.50 ▲ 4.10 61,500 64,500 61,500 114,620 7,278,370,000
01/09/2016 61,000 -0.50 ▼ -0.81 61,500 62,000 61,000 39,680 2,420,480,000
31/08/2016 61,500 0.00 ■■ 0.00 62,000 62,000 60,500 38,670 2,378,205,000
30/08/2016 61,500 2.50 ▲ 4.24 58,500 61,500 58,500 27,180 1,671,570,000
29/08/2016 59,000 -2.50 ▼ -4.07 61,500 62,000 59,000 147,780 8,719,020,000
26/08/2016 61,500 -0.50 ▼ -0.81 62,000 63,000 60,500 64,150 3,945,225,000
25/08/2016 62,000 -0.50 ▼ -0.80 64,500 64,500 61,000 53,480 3,315,760,000
24/08/2016 62,500 -0.50 ▼ -0.79 63,000 64,500 62,500 68,540 4,283,750,000
23/08/2016 63,000 -1.00 ▼ -1.56 64,000 64,000 63,000 60,430 3,807,090,000
22/08/2016 64,000 -1.50 ▼ -2.29 66,000 66,000 63,500 24,350 1,558,400,000
19/08/2016 65,500 0.00 ■■ 0.00 65,500 66,000 64,000 37,540 2,458,870,000
18/08/2016 65,500 0.00 ■■ 0.00 66,000 66,500 64,500 59,180 3,876,290,000
17/08/2016 65,500 3.00 ▲ 4.80 63,000 65,500 62,500 59,530 3,899,215,000
16/08/2016 62,500 2.00 ▲ 3.31 61,000 63,500 60,500 55,330 3,458,125,000
15/08/2016 60,500 1.00 ▲ 1.68 59,000 61,000 59,000 18,030 1,090,815,000
12/08/2016 59,500 -2.00 ▼ -3.25 61,500 62,000 59,500 77,790 4,628,505,000
11/08/2016 61,500 0.00 ■■ 0.00 61,500 62,000 61,000 37,300 2,293,950,000
10/08/2016 61,500 1.50 ▲ 2.50 60,000 61,500 59,000 36,360 2,236,140,000
09/08/2016 60,000 3.50 ▲ 6.19 58,000 60,000 57,500 120,840 7,250,400,000
08/08/2016 56,500 0.00 ■■ 0.00 57,000 57,000 55,500 20,250 1,144,125,000
05/08/2016 56,500 0.00 ■■ 0.00 56,500 56,500 54,500 29,810 1,684,265,000
04/08/2016 56,500 1.50 ▲ 2.73 56,000 56,500 55,500 24,600 1,389,900,000
03/08/2016 55,000 -1.00 ▼ -1.79 55,500 56,000 54,500 11,490 631,950,000
02/08/2016 56,000 0.00 ■■ 0.00 56,000 56,000 53,500 28,330 1,586,480,000
01/08/2016 56,000 -2.00 ▼ -3.45 58,000 58,000 56,000 17,840 999,040,000
29/07/2016 58,000 1.00 ▲ 1.75 57,000 58,500 57,000 28,260 1,639,080,000
28/07/2016 57,000 0.00 ■■ 0.00 58,000 58,000 56,500 18,380 1,047,660,000
27/07/2016 57,000 2.50 ▲ 4.59 55,000 57,500 55,000 76,490 4,359,930,000
26/07/2016 54,500 0.50 ▲ 0.93 54,000 55,000 53,000 30,420 1,657,890,000
25/07/2016 54,000 -1.00 ▼ -1.82 56,000 56,000 54,000 23,430 1,265,220,000
22/07/2016 55,000 -1.50 ▼ -2.65 56,000 56,000 53,500 90,370 4,970,350,000
21/07/2016 56,500 -1.50 ▼ -2.59 57,000 58,000 56,500 45,140 2,550,410,000
20/07/2016 58,000 0.00 ■■ 0.00 58,000 59,000 57,000 45,690 2,650,020,000
19/07/2016 58,000 2.00 ▲ 3.57 57,500 59,500 55,500 106,750 6,191,500,000
18/07/2016 56,000 -0.50 ▼ -0.88 55,000 56,500 54,000 68,190 3,818,640,000
15/07/2016 56,500 -2.00 ▼ -3.42 58,500 58,500 54,500 100,570 5,682,205,000
14/07/2016 58,500 -4.00 ▼ -6.40 62,000 63,500 58,500 121,540 7,110,090,000
13/07/2016 62,500 0.00 ■■ 0.00 62,000 65,000 62,000 92,470 5,779,375,000
12/07/2016 62,500 -2.50 ▼ -3.85 63,000 63,500 60,500 129,090 8,068,125,000
11/07/2016 65,000 -4.50 ▼ -6.47 69,500 69,500 65,000 132,270 8,597,550,000
08/07/2016 69,500 -2.00 ▼ -2.80 71,000 71,000 69,500 64,820 4,504,990,000
07/07/2016 71,500 3.50 ▲ 5.15 70,000 71,500 69,000 164,300 11,747,450,000
06/07/2016 68,000 1.50 ▲ 2.26 65,500 69,000 65,000 45,070 3,064,760,000
05/07/2016 66,500 -2.50 ▼ -3.62 70,000 70,500 66,500 83,260 5,536,790,000
04/07/2016 69,000 4.00 ▲ 6.15 66,500 69,000 66,000 124,750 8,607,750,000
01/07/2016 65,000 1.00 ▲ 1.56 64,000 65,000 64,000 39,970 2,598,050,000
30/06/2016 64,000 -1.00 ▼ -1.54 64,500 66,500 63,500 52,170 3,338,880,000
29/06/2016 65,000 3.50 ▲ 5.69 62,000 65,500 62,000 106,570 6,927,050,000
28/06/2016 61,500 1.00 ▲ 1.65 61,000 61,500 58,500 43,280 2,661,720,000
27/06/2016 60,500 -3.50 ▼ -5.47 63,000 63,000 60,000 84,390 5,105,595,000
24/06/2016 64,000 -3.50 ▼ -5.19 65,000 66,000 63,000 184,610 11,815,040,000
23/06/2016 67,500 3.50 ▲ 5.47 63,500 68,000 63,500 77,530 5,233,275,000
22/06/2016 64,000 0.00 ■■ 0.00 64,000 64,500 63,000 33,530 2,145,920,000
21/06/2016 64,000 3.00 ▲ 4.92 61,000 64,500 61,000 83,630 5,352,320,000
20/06/2016 61,000 0.00 ■■ 0.00 61,000 61,500 59,500 39,850 2,430,850,000
17/06/2016 61,000 2.00 ▲ 3.39 61,500 62,500 60,500 79,340 4,839,740,000
16/06/2016 59,000 3.50 ▲ 6.31 55,500 59,000 55,500 151,720 8,951,480,000
15/06/2016 55,500 -0.50 ▼ -0.89 56,000 56,000 55,500 34,400 1,909,200,000
14/06/2016 56,000 0.00 ■■ 0.00 55,500 56,000 55,500 38,470 2,154,320,000
13/06/2016 56,000 0.00 ■■ 0.00 56,500 57,000 55,500 50,210 2,811,760,000
10/06/2016 56,000 0.00 ■■ 0.00 56,500 58,500 56,000 73,490 4,115,440,000
09/06/2016 56,000 2.50 ▲ 4.67 53,500 57,000 53,500 61,930 3,468,080,000
08/06/2016 53,500 -0.50 ▼ -0.93 55,000 55,000 53,500 40,760 2,180,660,000
07/06/2016 54,000 -0.50 ▼ -0.92 54,000 56,000 53,000 38,210 2,063,340,000
06/06/2016 54,500 -1.50 ▼ -2.68 56,000 56,000 53,000 53,390 2,909,755,000
03/06/2016 56,000 -0.50 ▼ -0.88 56,500 58,500 56,000 41,820 2,341,920,000
02/06/2016 56,500 3.60 ▲ 6.81 56,000 56,500 54,500 84,620 4,781,030,000
01/06/2016 68,500 4.00 ▲ 6.20 64,000 69,000 64,000 172,550 11,819,675,000
31/05/2016 64,500 -2.50 ▼ -3.73 66,000 68,000 64,000 113,750 7,336,875,000
30/05/2016 67,000 -1.00 ▼ -1.47 67,000 68,000 65,000 24,690 1,654,230,000
27/05/2016 68,000 0.00 ■■ 0.00 68,000 68,500 66,500 18,670 1,269,560,000
26/05/2016 68,000 -3.00 ▼ -4.23 70,000 71,000 68,000 19,770 1,344,360,000
25/05/2016 71,000 0.00 ■■ 0.00 71,000 71,000 69,000 25,020 1,776,420,000
24/05/2016 71,000 -3.00 ▼ -4.05 74,000 74,000 70,000 42,180 2,994,780,000
23/05/2016 74,000 4.00 ▲ 5.71 72,000 74,000 71,500 55,540 4,109,960,000
20/05/2016 70,000 3.00 ▲ 4.48 67,000 71,000 67,000 45,310 3,171,700,000
19/05/2016 67,000 0.00 ■■ 0.00 66,500 67,000 66,000 16,090 1,078,030,000
18/05/2016 67,000 0.50 ▲ 0.75 68,000 69,000 66,500 41,730 2,795,910,000
17/05/2016 66,500 4.00 ▲ 6.40 62,500 66,500 62,000 62,000 4,123,000,000
16/05/2016 62,500 0.50 ▲ 0.81 62,000 62,500 60,500 13,130 820,625,000
13/05/2016 62,000 3.50 ▲ 5.98 60,000 62,500 60,000 83,910 5,202,420,000
12/05/2016 58,500 3.50 ▲ 6.36 56,500 58,500 56,000 38,260 2,238,210,000
11/05/2016 55,000 -1.00 ▼ -1.79 56,000 57,000 54,500 6,010 330,550,000
10/05/2016 56,000 0.50 ▲ 0.90 56,000 56,500 55,500 10,590 593,040,000
09/05/2016 55,500 -1.50 ▼ -2.63 56,500 58,000 55,500 26,810 1,487,955,000
06/05/2016 57,000 -1.50 ▼ -2.56 58,500 58,500 57,000 8,720 497,040,000
05/05/2016 58,500 0.00 ■■ 0.00 58,500 60,000 58,000 12,240 716,040,000
04/05/2016 58,500 2.00 ▲ 3.54 56,500 58,500 56,500 29,870 1,747,395,000
29/04/2016 56,500 -0.50 ▼ -0.88 56,000 58,000 56,000 17,850 1,008,525,000
28/04/2016 57,000 -2.00 ▼ -3.39 58,000 58,000 56,500 25,810 1,471,170,000
27/04/2016 59,000 -0.50 ▼ -0.84 58,500 59,500 57,500 39,800 2,348,200,000
26/04/2016 59,500 1.00 ▲ 1.71 58,500 61,000 58,000 41,180 2,450,210,000
25/04/2016 58,500 2.00 ▲ 3.54 58,000 59,000 56,000 36,310 2,124,135,000
22/04/2016 56,500 2.50 ▲ 4.63 56,500 57,000 55,000 67,570 3,817,705,000
21/04/2016 54,000 1.00 ▲ 1.89 53,000 56,000 53,000 34,020 1,837,080,000
20/04/2016 53,000 -1.00 ▼ -1.85 53,000 54,500 52,000 29,200 1,547,600,000
19/04/2016 54,000 -2.50 ▼ -4.42 56,500 58,000 53,000 45,970 2,482,380,000
15/04/2016 56,500 -2.00 ▼ -3.42 57,000 61,000 56,500 25,420 1,436,230,000
14/04/2016 58,500 -1.50 ▼ -2.50 58,000 60,000 57,500 11,760 687,960,000
13/04/2016 60,000 -0.50 ▼ -0.83 59,500 60,000 59,000 20,360 1,221,600,000
12/04/2016 60,500 3.50 ▲ 6.14 57,000 60,500 57,000 57,530 3,480,565,000
11/04/2016 57,000 -3.00 ▼ -5.00 58,500 59,000 56,000 51,090 2,912,130,000
08/04/2016 60,000 -1.00 ▼ -1.64 61,000 63,000 60,000 16,670 1,000,200,000
07/04/2016 61,000 0.50 ▲ 0.83 61,000 63,000 60,000 14,040 856,440,000
06/04/2016 60,500 3.50 ▲ 6.14 58,000 60,500 56,000 57,360 3,470,280,000
05/04/2016 57,000 3.00 ▲ 5.56 54,000 57,500 54,000 37,590 2,142,630,000
04/04/2016 54,000 0.50 ▲ 0.93 53,500 56,000 53,500 20,270 1,094,580,000
01/04/2016 53,500 0.50 ▲ 0.94 53,500 55,500 53,000 31,790 1,700,765,000
31/03/2016 53,000 -3.00 ▼ -5.36 56,500 56,500 53,000 30,200 1,600,600,000
30/03/2016 56,000 3.00 ▲ 5.66 55,500 56,500 54,500 23,940 1,340,640,000
29/03/2016 53,000 3.30 ▲ 6.64 49,700 53,000 49,500 60,130 3,186,890,000
28/03/2016 49,700 3.20 ▲ 6.88 48,000 49,700 48,000 128,950 6,408,815,000
25/03/2016 46,500 -3.00 ▼ -6.06 48,900 48,900 46,200 66,570 3,095,505,000
24/03/2016 49,500 3.00 ▲ 6.45 47,500 49,700 47,500 76,150 3,769,425,000
23/03/2016 46,500 2.20 ▲ 4.97 45,000 47,000 45,000 11,420 531,030,000
22/03/2016 44,300 -0.10 ▼ -0.23 42,500 44,500 42,500 15,260 676,018,000
21/03/2016 44,400 0.40 ▲ 0.91 44,500 44,500 44,400 480 21,312,000
18/03/2016 44,000 2.80 ▲ 6.80 41,900 44,000 41,900 24,400 1,073,600,000
17/03/2016 41,200 0.10 ▲ 0.24 41,100 42,600 41,100 5,790 238,548,000
16/03/2016 41,100 2.60 ▲ 6.75 37,600 41,100 37,600 14,380 591,018,000
15/03/2016 38,500 0.10 ▲ 0.26 38,000 38,500 37,000 2,930 112,805,000
14/03/2016 38,400 0.90 ▲ 2.40 38,400 38,400 38,400 50 1,920,000
11/03/2016 37,500 -0.30 ▼ -0.79 37,600 40,000 37,000 2,060 77,250,000
10/03/2016 37,800 0.30 ▲ 0.80 37,200 38,000 37,200 810 30,618,000
09/03/2016 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 30 1,125,000
08/03/2016 37,500 0.90 ▲ 2.46 37,500 37,500 37,500 10 375,000
07/03/2016 36,600 -0.30 ▼ -0.81 36,000 36,600 36,000 3,370 123,342,000
04/03/2016 36,900 -0.30 ▼ -0.81 35,500 36,900 35,500 60 2,214,000
03/03/2016 37,200 0.30 ▲ 0.81 35,900 37,200 35,900 70 2,604,000
02/03/2016 36,900 0.00 ■■ 0.00 36,900 36,900 36,900 20 738,000
01/03/2016 36,900 -0.10 ▼ -0.27 37,300 38,000 35,000 420 15,498,000
29/02/2016 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
26/02/2016 37,000 0.00 ■■ 0.00 36,600 37,000 36,600 120 4,440,000
25/02/2016 37,000 -0.80 ▼ -2.12 37,000 37,100 37,000 6,150 227,550,000
24/02/2016 37,800 0.80 ▲ 2.16 36,800 37,800 36,000 370 13,986,000
23/02/2016 38,000 0.00 ■■ 0.00 38,000 38,500 38,000 1,140 43,320,000
22/02/2016 38,000 0.00 ■■ 0.00 38,000 38,000 37,200 1,140 43,320,000
19/02/2016 38,000 0.30 ▲ 0.80 37,900 38,000 37,900 570 21,660,000
18/02/2016 37,700 -0.30 ▼ -0.79 40,000 40,000 37,700 1,660 62,582,000
17/02/2016 38,000 0.00 ■■ 0.00 38,500 38,700 38,000 280 10,640,000
16/02/2016 38,000 -0.20 ▼ -0.52 38,900 38,900 38,000 290 11,020,000
15/02/2016 38,200 0.60 ▲ 1.60 38,900 38,900 38,200 60 2,292,000
05/02/2016 37,600 -0.40 ▼ -1.05 37,500 37,900 37,500 1,160 43,616,000
04/02/2016 38,000 1.40 ▲ 3.83 36,600 38,000 36,600 80 3,040,000
03/02/2016 36,600 0.00 ■■ 0.00 36,000 38,400 36,000 2,850 104,310,000
02/02/2016 36,600 0.60 ▲ 1.67 36,000 36,600 35,000 1,130 41,358,000
01/02/2016 36,000 1.50 ▲ 4.35 36,000 36,000 36,000 10 360,000
29/01/2016 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 420 14,490,000
28/01/2016 34,500 -1.80 ▼ -4.96 34,500 34,500 34,500 1,410 48,645,000
27/01/2016 36,300 0.00 ■■ 0.00 36,300 36,300 36,300 90 3,267,000
26/01/2016 36,300 -2.60 ▼ -6.68 36,200 37,000 36,200 2,400 87,120,000
25/01/2016 38,900 2.10 ▲ 5.71 39,200 39,200 35,700 250 9,725,000
22/01/2016 36,800 1.30 ▲ 3.66 35,500 36,800 35,100 1,900 69,920,000
21/01/2016 35,500 -0.50 ▼ -1.39 36,000 36,000 35,500 3,530 125,315,000
20/01/2016 36,000 0.80 ▲ 2.27 37,000 37,000 36,000 1,350 48,600,000
19/01/2016 35,200 0.60 ▲ 1.73 36,800 36,800 35,200 80 2,816,000
18/01/2016 34,600 -2.40 ▼ -6.49 36,500 36,500 34,600 60 2,076,000
15/01/2016 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
14/01/2016 37,000 0.50 ▲ 1.37 35,200 37,000 35,200 1,010 37,370,000
13/01/2016 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 20 730,000
12/01/2016 36,500 0.40 ▲ 1.11 36,000 36,500 35,700 1,750 63,875,000
11/01/2016 36,100 -1.40 ▼ -3.73 37,500 37,500 36,000 7,170 258,837,000
08/01/2016 37,500 -0.90 ▼ -2.34 37,500 37,500 37,500 1,000 37,500,000
07/01/2016 38,400 2.20 ▲ 6.08 36,200 38,500 36,000 2,280 87,552,000
06/01/2016 36,200 -2.40 ▼ -6.22 36,200 36,200 36,200 1,000 36,200,000
05/01/2016 38,600 0.90 ▲ 2.39 37,500 38,600 37,500 350 13,510,000
04/01/2016 37,700 0.20 ▲ 0.53 38,900 38,900 37,700 200 7,540,000
31/12/2015 37,500 0.20 ▲ 0.54 38,000 39,300 37,500 60 2,250,000
30/12/2015 37,300 -0.80 ▼ -2.10 38,500 39,000 37,300 3,880 144,724,000
29/12/2015 38,100 0.20 ▲ 0.53 37,900 39,500 37,800 640 24,384,000
28/12/2015 37,900 1.70 ▲ 4.70 37,600 38,600 36,200 100 3,790,000
25/12/2015 36,200 -1.30 ▼ -3.47 37,800 38,000 36,200 1,660 60,092,000
24/12/2015 37,500 -1.80 ▼ -4.58 38,000 38,000 36,900 1,650 61,875,000
23/12/2015 39,300 1.80 ▲ 4.80 37,500 40,100 36,500 240 9,432,000
22/12/2015 37,500 0.50 ▲ 1.35 37,500 37,500 37,000 970 36,375,000
21/12/2015 37,000 -1.00 ▼ -2.63 37,500 38,000 37,000 2,430 89,910,000
18/12/2015 38,000 -0.10 ▼ -0.26 38,000 38,000 37,500 2,590 98,420,000
17/12/2015 38,100 0.00 ■■ 0.00 38,100 38,100 38,100 750 28,575,000
16/12/2015 38,100 0.00 ■■ 0.00 39,000 39,000 38,000 1,090 41,529,000
15/12/2015 38,100 -2.80 ▼ -6.85 42,000 42,000 38,100 810 30,861,000
14/12/2015 40,900 0.90 ▲ 2.25 40,900 40,900 40,900 20 818,000
11/12/2015 40,000 0.50 ▲ 1.27 39,000 40,000 38,500 770 30,800,000
10/12/2015 39,500 0.00 ■■ 0.00 42,200 42,200 39,500 2,290 90,455,000
09/12/2015 39,500 2.50 ▲ 6.76 37,800 39,500 37,300 70,510 2,785,145,000
08/12/2015 37,000 -0.50 ▼ -1.33 35,900 40,000 35,800 43,660 1,615,420,000
07/12/2015 37,500 0.00 ■■ 0.00 35,300 37,500 35,000 42,230 1,583,625,000
04/12/2015 37,500 0.60 ▲ 1.63 35,000 37,500 34,800 45,900 1,721,250,000
03/12/2015 36,900 0.00 ■■ 0.00 34,500 36,900 34,500 46,060 1,699,614,000
02/12/2015 36,900 1.90 ▲ 5.43 35,000 36,900 33,800 41,690 1,538,361,000
01/12/2015 35,000 0.00 ■■ 0.00 35,000 37,000 33,600 47,870 1,675,450,000
30/11/2015 35,000 -0.60 ▼ -1.69 37,000 37,000 35,000 410 14,350,000
27/11/2015 35,600 2.00 ▲ 5.95 33,600 35,600 33,600 5,620 200,072,000
26/11/2015 33,600 1.10 ▲ 3.38 32,500 33,600 32,400 1,660 55,776,000
25/11/2015 32,500 -0.50 ▼ -1.52 34,600 34,600 32,500 26,520 861,900,000
24/11/2015 33,000 -1.00 ▼ -2.94 34,500 34,500 33,000 2,950 97,350,000
23/11/2015 34,000 0.40 ▲ 1.19 35,200 35,200 34,000 5,010 170,340,000
20/11/2015 33,600 0.00 ■■ 0.00 35,300 35,300 33,600 40,010 1,344,336,000
19/11/2015 33,600 -2.10 ▼ -5.88 35,000 35,500 33,500 20,520 689,472,000
18/11/2015 35,700 0.00 ■■ 0.00 35,700 35,700 35,700 0 0
17/11/2015 35,700 1.20 ▲ 3.48 34,500 35,700 34,500 600 21,420,000
16/11/2015 34,500 1.50 ▲ 4.55 34,500 34,500 34,500 10 345,000
13/11/2015 33,000 -2.40 ▼ -6.78 33,500 35,600 33,000 3,060 100,980,000
12/11/2015 35,400 1.20 ▲ 3.51 35,000 35,400 35,000 120 4,248,000
11/11/2015 34,200 -2.30 ▼ -6.30 34,200 34,200 34,200 2,000 68,400,000
10/11/2015 36,500 1.00 ▲ 2.82 36,500 36,500 36,500 10 365,000
09/11/2015 35,500 -2.60 ▼ -6.82 35,500 35,500 35,500 1,710 60,705,000
06/11/2015 38,100 0.10 ▲ 0.26 36,700 38,100 36,700 50 1,905,000
05/11/2015 38,000 0.00 ■■ 0.00 36,200 38,000 36,100 520 19,760,000
04/11/2015 38,000 1.20 ▲ 3.26 36,800 39,000 36,000 620 23,560,000
03/11/2015 36,800 -2.20 ▼ -5.64 36,800 36,800 36,800 3,150 115,920,000
02/11/2015 39,000 1.70 ▲ 4.56 37,200 39,500 37,100 2,140 83,460,000
30/10/2015 37,300 -1.70 ▼ -4.36 39,400 40,900 36,600 950 35,435,000
29/10/2015 39,000 2.50 ▲ 6.85 35,700 39,000 35,700 11,380 443,820,000
28/10/2015 36,500 -0.30 ▼ -0.82 36,500 36,500 36,000 7,080 258,420,000
27/10/2015 36,800 0.00 ■■ 0.00 36,800 36,800 36,800 1,100 40,480,000
26/10/2015 36,800 0.00 ■■ 0.00 36,800 37,500 36,500 5,810 213,808,000
23/10/2015 36,800 -1.20 ▼ -3.16 37,300 37,300 35,400 11,040 406,272,000
22/10/2015 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 0 0
21/10/2015 38,000 0.00 ■■ 0.00 38,300 38,300 38,000 300 11,400,000
20/10/2015 38,000 0.30 ▲ 0.80 37,700 38,000 37,700 870 33,060,000
19/10/2015 37,700 0.70 ▲ 1.89 37,700 37,700 37,700 30 1,131,000
16/10/2015 37,000 0.10 ▲ 0.27 37,900 37,900 37,000 3,870 143,190,000
15/10/2015 36,900 -0.80 ▼ -2.12 39,000 39,000 36,900 110 4,059,000
14/10/2015 37,700 -1.40 ▼ -3.58 39,500 39,500 37,700 140 5,278,000
13/10/2015 39,100 2.30 ▲ 6.25 37,000 39,100 37,000 1,840 71,944,000
12/10/2015 36,800 -2.70 ▼ -6.84 38,000 38,000 36,800 840 30,912,000
09/10/2015 39,500 -0.30 ▼ -0.75 39,800 39,800 37,500 130 5,135,000
08/10/2015 39,800 -1.70 ▼ -4.10 38,600 39,800 38,600 410 16,318,000
07/10/2015 41,500 -0.30 ▼ -0.72 38,900 41,500 38,900 1,970 81,755,000
06/10/2015 41,800 2.60 ▲ 6.63 38,600 41,800 37,300 620 25,916,000
05/10/2015 39,200 0.70 ▲ 1.82 39,200 39,200 39,200 120 4,704,000
02/10/2015 38,500 2.20 ▲ 6.06 37,000 38,800 37,000 4,520 174,020,000
01/10/2015 36,300 0.90 ▲ 2.54 36,300 36,300 36,300 220 7,986,000
30/09/2015 35,400 -2.30 ▼ -6.10 35,400 35,400 35,400 250 8,850,000
29/09/2015 37,700 -0.50 ▼ -1.31 38,000 38,000 36,800 140 5,278,000
28/09/2015 38,200 0.70 ▲ 1.87 37,500 39,000 34,900 3,560 135,992,000
25/09/2015 37,500 1.70 ▲ 4.75 35,700 37,500 35,600 1,640 61,500,000
24/09/2015 35,800 -1.20 ▼ -3.24 35,800 35,800 35,800 300 10,740,000
23/09/2015 37,000 -0.40 ▼ -1.07 37,000 37,000 37,000 200 7,400,000
22/09/2015 38,400 0.00 ■■ 0.00 38,400 38,400 38,400 0 0
21/09/2015 38,400 -1.30 ▼ -3.27 37,600 38,500 37,600 290 11,136,000
18/09/2015 39,700 2.50 ▲ 6.72 39,700 39,700 39,700 30 1,191,000
17/09/2015 37,200 -2.80 ▼ -7.00 37,300 39,000 37,200 930 34,596,000
16/09/2015 40,000 1.20 ▲ 3.09 37,300 41,500 36,100 760 30,400,000
15/09/2015 38,800 -2.90 ▼ -6.95 38,800 42,000 38,800 350 13,580,000
14/09/2015 41,700 2.70 ▲ 6.92 37,100 41,700 37,100 640 26,688,000
11/09/2015 39,000 0.10 ▲ 0.26 37,000 39,000 36,300 1,240 48,360,000
10/09/2015 38,900 -0.60 ▼ -1.52 36,800 40,000 36,800 240 9,336,000
09/09/2015 39,500 0.00 ■■ 0.00 36,800 39,500 36,800 1,330 52,535,000
08/09/2015 39,500 -0.50 ▼ -1.25 37,200 42,500 37,200 870 34,365,000
07/09/2015 40,000 -1.00 ▼ -2.44 38,200 40,000 38,200 130 5,200,000
04/09/2015 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 10 410,000
03/09/2015 41,000 2.00 ▲ 5.13 40,000 41,000 40,000 100 4,100,000
01/09/2015 39,000 0.00 ■■ 0.00 40,000 40,000 39,000 140 5,460,000
31/08/2015 39,000 2.00 ▲ 5.41 37,000 39,000 37,000 30 1,170,000
28/08/2015 37,000 2.00 ▲ 5.71 35,000 37,000 35,000 50 1,850,000
27/08/2015 35,000 1.00 ▲ 2.94 32,000 36,300 32,000 3,620 126,700,000
26/08/2015 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
25/08/2015 34,000 -2.50 ▼ -6.85 35,000 35,000 34,000 20 680,000
24/08/2015 36,500 2.20 ▲ 6.41 36,500 36,500 36,500 10 365,000
21/08/2015 34,300 0.00 ■■ 0.00 34,300 34,300 34,300 0 0
20/08/2015 34,300 -0.20 ▼ -0.58 34,300 34,300 34,300 10 343,000
19/08/2015 34,500 1.50 ▲ 4.55 32,200 34,500 32,200 750 25,875,000
18/08/2015 33,000 -0.50 ▼ -1.49 33,000 33,000 33,000 10 330,000
17/08/2015 33,500 0.50 ▲ 1.52 33,500 33,500 33,500 20 670,000
14/08/2015 33,000 -1.00 ▼ -2.94 34,600 35,000 33,000 290 9,570,000
13/08/2015 34,000 0.00 ■■ 0.00 34,500 34,500 34,000 500 17,000,000
12/08/2015 34,000 -1.00 ▼ -2.86 33,000 34,000 32,700 950 32,300,000
11/08/2015 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
10/08/2015 35,000 2.00 ▲ 6.06 32,000 35,000 32,000 20,060 702,100,000
07/08/2015 33,000 0.00 ■■ 0.00 32,900 33,000 32,900 1,050 34,650,000
06/08/2015 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 30 990,000
05/08/2015 33,000 -1.70 ▼ -4.90 35,000 37,100 32,400 50 1,650,000
04/08/2015 34,700 2.20 ▲ 6.77 31,600 34,700 31,600 1,610 55,867,000
03/08/2015 32,500 0.00 ■■ 0.00 32,000 32,500 32,000 510 16,575,000
31/07/2015 32,500 -1.00 ▼ -2.99 32,500 32,500 32,500 200 6,500,000
30/07/2015 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 0 0
29/07/2015 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 20 670,000
28/07/2015 33,500 0.90 ▲ 2.76 32,500 33,500 31,500 2,620 87,770,000
27/07/2015 32,600 -0.70 ▼ -2.10 33,300 34,000 32,600 560 18,256,000
24/07/2015 33,300 -2.40 ▼ -6.72 33,300 34,900 33,300 610 20,313,000
23/07/2015 35,700 0.00 ■■ 0.00 33,300 35,700 33,300 130 4,641,000
22/07/2015 35,700 1.70 ▲ 5.00 36,000 36,000 35,700 30 1,071,000
21/07/2015 34,000 0.60 ▲ 1.80 34,000 34,000 34,000 200 6,800,000
20/07/2015 33,400 -2.50 ▼ -6.96 33,400 33,400 33,400 10 334,000
17/07/2015 35,900 0.30 ▲ 0.84 33,200 35,900 33,200 20 718,000
16/07/2015 35,600 0.00 ■■ 0.00 35,600 35,600 35,600 10 356,000
15/07/2015 35,600 2.10 ▲ 6.27 35,600 35,600 35,600 10 356,000
14/07/2015 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 0 0
13/07/2015 33,500 1.70 ▲ 5.35 33,500 33,500 33,500 50 1,675,000
10/07/2015 31,800 -2.30 ▼ -6.74 32,000 33,400 31,800 1,330 42,294,000
09/07/2015 34,100 2.10 ▲ 6.56 34,100 34,100 34,100 10 341,000
08/07/2015 32,000 -0.60 ▼ -1.84 31,600 33,500 31,600 420 13,440,000
07/07/2015 32,600 -2.40 ▼ -6.86 35,000 35,000 32,600 3,610 117,686,000
06/07/2015 35,000 1.30 ▲ 3.86 35,000 35,000 31,500 890 31,150,000
03/07/2015 33,700 2.20 ▲ 6.98 33,700 33,700 33,700 50 1,685,000
02/07/2015 31,500 -1.50 ▼ -4.55 32,500 35,000 31,500 70 2,205,000
01/07/2015 33,000 1.80 ▲ 5.77 32,000 33,000 32,000 100 3,300,000
30/06/2015 31,200 -1.80 ▼ -5.45 31,000 32,500 31,000 260 8,112,000
29/06/2015 33,000 1.00 ▲ 3.12 32,000 33,000 32,000 70 2,310,000
26/06/2015 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
25/06/2015 32,000 -1.00 ▼ -3.03 31,000 32,000 31,000 110 3,520,000
24/06/2015 33,000 1.00 ▲ 3.12 31,000 33,000 31,000 250 8,250,000
23/06/2015 32,000 -1.00 ▼ -3.03 31,000 32,000 31,000 250 8,000,000
22/06/2015 33,000 1.00 ▲ 3.12 31,800 33,000 30,000 2,000 66,000,000
19/06/2015 32,000 -0.90 ▼ -2.74 32,000 32,000 32,000 30 960,000
18/06/2015 32,900 0.90 ▲ 2.81 31,000 32,900 31,000 1,450 47,705,000
17/06/2015 32,000 -0.50 ▼ -1.54 31,500 32,000 31,500 3,550 113,600,000
16/06/2015 32,500 -1.00 ▼ -2.99 31,300 32,500 31,300 110 3,575,000
15/06/2015 33,500 -0.50 ▼ -1.47 31,700 33,500 31,700 2,660 89,110,000
12/06/2015 34,000 1.00 ▲ 3.03 34,000 34,000 34,000 250 8,500,000
11/06/2015 33,000 2.00 ▲ 6.45 30,500 33,000 30,500 1,060 34,980,000
10/06/2015 31,000 1.00 ▲ 3.33 30,000 31,000 30,000 2,220 68,820,000
09/06/2015 30,000 -1.00 ▼ -3.23 30,500 33,100 30,000 9,950 298,500,000
08/06/2015 31,000 -2.00 ▼ -6.06 31,000 31,000 30,700 530 16,430,000
05/06/2015 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
04/06/2015 33,000 2.00 ▲ 6.45 33,000 33,000 33,000 30 990,000
03/06/2015 31,000 0.00 ■■ 0.00 30,000 33,100 30,000 5,000 155,000,000
02/06/2015 31,000 -1.30 ▼ -4.02 31,000 31,000 31,000 30 930,000
01/06/2015 32,300 0.00 ■■ 0.00 32,300 32,300 32,300 0 0
29/05/2015 32,300 1.30 ▲ 4.19 31,200 32,300 31,200 540 17,442,000
28/05/2015 31,000 -2.00 ▼ -6.06 32,000 35,300 31,000 610 18,910,000
27/05/2015 33,000 1.50 ▲ 4.76 33,000 33,000 33,000 10 330,000
26/05/2015 31,500 -0.50 ▼ -1.56 30,300 34,000 30,000 7,630 240,345,000
25/05/2015 32,000 -1.00 ▼ -3.03 30,800 32,500 30,800 60 1,920,000
22/05/2015 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 130 4,290,000
21/05/2015 33,000 1.00 ▲ 3.12 33,000 33,000 33,000 20 660,000
20/05/2015 32,000 1.50 ▲ 4.92 32,000 32,000 32,000 20 640,000
19/05/2015 30,500 -1.50 ▼ -4.69 34,200 34,200 29,800 1,380 42,090,000
18/05/2015 32,000 -1.50 ▼ -4.48 33,500 35,000 31,200 3,550 113,600,000
15/05/2015 33,500 -2.00 ▼ -5.63 33,100 33,500 33,100 610 20,435,000
14/05/2015 35,500 -0.50 ▼ -1.39 33,600 35,900 33,500 300 10,650,000
13/05/2015 36,000 0.50 ▲ 1.41 33,100 36,000 33,100 230 8,280,000
12/05/2015 35,500 0.20 ▲ 0.57 35,300 36,400 33,300 180 6,390,000
11/05/2015 35,300 2.20 ▲ 6.65 35,300 35,300 35,300 100 3,530,000
08/05/2015 33,100 2.10 ▲ 6.77 31,000 33,100 31,000 6,600 218,460,000
07/05/2015 31,000 1.00 ▲ 3.33 30,000 31,000 30,000 1,960 60,760,000
06/05/2015 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 70 2,100,000
05/05/2015 30,000 -1.00 ▼ -3.23 30,000 30,000 30,000 3,000 90,000,000
04/05/2015 31,000 1.00 ▲ 3.33 31,000 31,000 31,000 400 12,400,000
27/04/2015 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
24/04/2015 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
23/04/2015 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
22/04/2015 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 30 900,000
21/04/2015 30,000 -0.50 ▼ -1.64 30,000 30,000 30,000 100 3,000,000
20/04/2015 30,500 -0.10 ▼ -0.33 30,000 30,500 30,000 300 9,150,000
17/04/2015 30,600 0.00 ■■ 0.00 30,600 30,600 30,600 0 0
16/04/2015 30,600 1.50 ▲ 5.15 29,500 30,800 29,500 3,500 107,100,000
15/04/2015 29,100 1.90 ▲ 6.99 28,500 29,100 27,700 13,650 397,215,000
14/04/2015 27,200 -1.50 ▼ -5.23 27,100 27,200 27,100 20 544,000
13/04/2015 28,700 0.00 ■■ 0.00 28,700 28,700 28,700 0 0
10/04/2015 28,700 0.80 ▲ 2.87 28,700 28,700 28,700 70 2,009,000
09/04/2015 27,900 0.80 ▲ 2.95 27,700 27,900 27,700 140 3,906,000
08/04/2015 27,100 0.10 ▲ 0.37 27,100 27,100 27,100 230 6,233,000
07/04/2015 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
06/04/2015 27,000 -0.90 ▼ -3.23 27,800 28,000 27,000 5,000 135,000,000
03/04/2015 27,900 -0.60 ▼ -2.11 27,900 27,900 27,900 10 279,000
02/04/2015 28,500 1.50 ▲ 5.56 26,800 28,500 26,800 40 1,140,000
01/04/2015 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 2,200 59,400,000
31/03/2015 27,000 0.20 ▲ 0.75 27,000 27,000 27,000 710 19,170,000
30/03/2015 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 20 536,000
27/03/2015 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 10 268,000
26/03/2015 26,800 -1.10 ▼ -3.94 26,800 26,800 26,800 10 268,000
25/03/2015 27,900 0.00 ■■ 0.00 27,900 27,900 27,900 0 0
24/03/2015 27,900 1.30 ▲ 4.89 26,600 27,900 26,000 670 18,693,000
23/03/2015 26,600 0.00 ■■ 0.00 26,600 26,600 26,600 800 21,280,000
20/03/2015 26,600 0.00 ■■ 0.00 26,800 26,800 26,600 3,380 89,908,000
19/03/2015 26,600 -0.20 ▼ -0.75 26,600 26,600 26,600 10 266,000
18/03/2015 26,800 -0.10 ▼ -0.37 26,900 26,900 26,800 550 14,740,000
17/03/2015 26,900 -0.60 ▼ -2.18 26,000 27,000 26,000 3,420 91,998,000
16/03/2015 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 550 15,125,000
13/03/2015 27,500 -1.40 ▼ -4.84 27,500 27,500 27,500 900 24,750,000
12/03/2015 28,900 0.00 ■■ 0.00 28,900 28,900 28,900 0 0
11/03/2015 28,900 0.50 ▲ 1.76 28,000 29,000 28,000 90 2,601,000
10/03/2015 28,400 1.40 ▲ 5.19 27,000 28,800 27,000 2,580 73,272,000
09/03/2015 27,000 -0.10 ▼ -0.37 25,600 27,000 25,600 130 3,510,000
06/03/2015 27,100 1.10 ▲ 4.23 26,600 27,100 26,600 990 26,829,000
05/03/2015 26,000 -0.50 ▼ -1.89 26,500 26,700 26,000 2,330 60,580,000
04/03/2015 26,500 0.50 ▲ 1.92 26,500 26,500 26,500 2,140 56,710,000
03/03/2015 26,000 0.80 ▲ 3.17 25,500 26,000 25,000 12,250 318,500,000
02/03/2015 25,200 -1.80 ▼ -6.67 26,600 26,600 25,200 19,400 488,880,000
27/02/2015 27,000 -2.00 ▼ -6.90 27,000 27,000 27,000 10,190 275,130,000
26/02/2015 29,000 -1.00 ▼ -3.33 30,000 30,500 29,000 100 2,900,000
25/02/2015 30,000 -1.00 ▼ -3.23 30,000 30,000 29,000 190 5,700,000
24/02/2015 32,000 1.00 ▲ 3.23 31,000 32,300 31,000 360 11,520,000
13/02/2015 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 80 2,480,000
12/02/2015 31,000 0.20 ▲ 0.65 30,800 31,000 30,000 130 4,030,000
11/02/2015 30,800 1.90 ▲ 6.57 30,800 30,800 30,800 40 1,232,000
10/02/2015 28,900 0.00 ■■ 0.00 28,900 28,900 28,900 0 0
09/02/2015 28,900 -2.00 ▼ -6.47 30,900 31,000 28,900 420 12,138,000
06/02/2015 30,900 -0.10 ▼ -0.32 30,900 30,900 30,900 40 1,236,000
05/02/2015 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 60 1,860,000
04/02/2015 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
03/02/2015 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
02/02/2015 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
30/01/2015 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
29/01/2015 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
28/01/2015 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
27/01/2015 31,000 0.00 ■■ 0.00 29,000 31,000 29,000 110 3,410,000
26/01/2015 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
23/01/2015 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
22/01/2015 31,000 1.00 ▲ 3.33 30,500 31,000 30,500 60 1,860,000
21/01/2015 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
20/01/2015 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
19/01/2015 30,000 1.40 ▲ 4.90 30,000 30,000 30,000 50 1,500,000
16/01/2015 28,600 0.00 ■■ 0.00 28,600 28,600 28,600 40,590 1,160,874,000
15/01/2015 28,600 0.00 ■■ 0.00 28,600 28,600 28,600 8,000 228,800,000
14/01/2015 28,600 0.60 ▲ 2.14 28,600 28,800 28,600 4,000 114,400,000
13/01/2015 28,000 -1.60 ▼ -5.41 28,000 28,000 28,000 20 560,000
12/01/2015 29,600 -0.10 ▼ -0.34 29,600 29,600 29,600 10 296,000
09/01/2015 29,700 0.00 ■■ 0.00 29,700 29,700 29,700 0 0
08/01/2015 29,700 1.90 ▲ 6.83 29,700 29,700 28,000 1,750 51,975,000
07/01/2015 27,800 1.80 ▲ 6.92 27,600 27,800 26,200 22,910 636,898,000
06/01/2015 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 2,560 66,560,000
05/01/2015 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
31/12/2014 26,000 -1.30 ▼ -4.76 26,000 26,000 26,000 30,000 780,000,000
30/12/2014 27,300 -1.70 ▼ -5.86 27,300 27,300 27,300 300 8,190,000
29/12/2014 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
26/12/2014 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
25/12/2014 29,000 1.10 ▲ 3.94 29,000 29,000 29,000 50 1,450,000
24/12/2014 27,900 0.00 ■■ 0.00 27,900 27,900 27,900 0 0
23/12/2014 27,900 0.00 ■■ 0.00 27,900 27,900 27,900 0 0
22/12/2014 27,900 0.00 ■■ 0.00 27,900 27,900 27,900 0 0
19/12/2014 27,900 0.00 ■■ 0.00 27,900 27,900 27,900 0 0
18/12/2014 27,900 0.00 ■■ 0.00 27,900 27,900 27,900 0 0
17/12/2014 27,900 0.50 ▲ 1.82 27,900 27,900 27,900 10 279,000
16/12/2014 27,400 -0.20 ▼ -0.72 27,000 27,400 27,000 150 4,110,000
15/12/2014 27,600 0.60 ▲ 2.22 27,000 27,600 27,000 190 5,244,000
12/12/2014 27,000 -0.50 ▼ -1.82 27,000 27,000 27,000 100 2,700,000
11/12/2014 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
10/12/2014 27,500 -1.20 ▼ -4.18 27,500 27,500 27,500 20 550,000
09/12/2014 28,700 1.70 ▲ 6.30 28,700 28,700 28,700 110 3,157,000
08/12/2014 27,000 0.30 ▲ 1.12 27,000 27,200 27,000 2,110 56,970,000
05/12/2014 26,700 0.00 ■■ 0.00 26,700 26,700 26,700 0 0
04/12/2014 26,700 0.00 ■■ 0.00 26,700 26,700 26,700 0 0
03/12/2014 26,700 -0.30 ▼ -1.11 26,800 26,800 26,700 3,030 80,901,000
02/12/2014 27,000 -0.20 ▼ -0.74 27,200 27,200 27,000 5,000 135,000,000
01/12/2014 27,200 -0.50 ▼ -1.81 27,200 27,500 27,200 1,030 28,016,000
28/11/2014 27,700 -0.30 ▼ -1.07 27,200 27,700 27,200 2,050 56,785,000
27/11/2014 28,000 0.00 ■■ 0.00 27,200 28,000 27,200 3,150 88,200,000
26/11/2014 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
25/11/2014 28,000 1.00 ▲ 3.70 27,400 28,000 27,400 2,360 66,080,000
24/11/2014 27,000 -0.40 ▼ -1.46 27,000 27,000 27,000 400 10,800,000
21/11/2014 27,400 -0.20 ▼ -0.72 27,000 27,400 27,000 3,800 104,120,000
20/11/2014 27,600 -1.20 ▼ -4.17 27,600 27,600 27,600 110 3,036,000
19/11/2014 28,800 1.80 ▲ 6.67 27,000 28,800 27,000 2,070 59,616,000
18/11/2014 27,000 -0.20 ▼ -0.74 27,000 27,000 27,000 2,340 63,180,000
17/11/2014 27,200 0.40 ▲ 1.49 27,200 27,200 27,200 40 1,088,000
14/11/2014 26,800 -1.20 ▼ -4.29 26,800 26,800 26,800 100 2,680,000
13/11/2014 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
12/11/2014 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
11/11/2014 28,000 1.20 ▲ 4.48 28,000 28,000 28,000 50 1,400,000
10/11/2014 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 2,200 58,960,000
07/11/2014 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 320 8,576,000
06/11/2014 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 1,000 26,800,000
05/11/2014 26,800 0.30 ▲ 1.13 26,600 26,800 26,600 1,600 42,880,000
04/11/2014 26,500 -0.50 ▼ -1.85 26,500 26,500 26,500 310 8,215,000
03/11/2014 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
31/10/2014 27,000 0.50 ▲ 1.89 27,000 27,000 27,000 2,970 80,190,000
30/10/2014 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
29/10/2014 26,500 -1.40 ▼ -5.02 26,500 26,500 26,500 500 13,250,000
28/10/2014 27,900 0.60 ▲ 2.20 27,800 27,900 27,800 110 3,069,000
27/10/2014 27,300 -0.50 ▼ -1.80 26,000 27,300 26,000 1,030 28,119,000
24/10/2014 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 0 0
23/10/2014 27,800 0.80 ▲ 2.96 26,500 27,800 26,500 220 6,116,000
22/10/2014 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
21/10/2014 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
20/10/2014 27,000 0.50 ▲ 1.89 26,900 27,000 26,900 880 23,760,000
17/10/2014 26,500 0.70 ▲ 2.71 26,000 26,500 26,000 1,210 32,065,000
16/10/2014 25,800 -1.90 ▼ -6.86 25,800 27,700 25,800 30 774,000
15/10/2014 27,700 0.00 ■■ 0.00 27,700 27,700 27,700 0 0
14/10/2014 27,700 1.70 ▲ 6.54 27,800 27,800 27,700 70 1,939,000
13/10/2014 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
10/10/2014 26,000 -1.80 ▼ -6.47 27,900 27,900 26,000 20 520,000
09/10/2014 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 0 0
08/10/2014 27,800 1.50 ▲ 5.70 27,800 27,800 27,800 110 3,058,000
07/10/2014 26,300 -1.00 ▼ -3.66 29,200 29,200 26,300 20 526,000
06/10/2014 27,300 0.30 ▲ 1.11 27,300 27,300 27,300 50 1,365,000
03/10/2014 27,000 -0.80 ▼ -2.88 27,000 27,000 27,000 90 2,430,000
02/10/2014 27,800 -0.40 ▼ -1.42 27,800 27,800 26,300 1,060 29,468,000
01/10/2014 28,200 -0.30 ▼ -1.05 28,500 28,500 28,200 40 1,128,000
30/09/2014 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 0 0
29/09/2014 28,500 0.80 ▲ 2.89 28,500 28,500 28,500 10 285,000
26/09/2014 27,700 0.30 ▲ 1.09 27,700 27,700 27,700 10 277,000
25/09/2014 27,400 0.20 ▲ 0.74 27,400 27,400 27,400 10 274,000
24/09/2014 27,200 0.00 ■■ 0.00 27,200 27,200 27,200 0 0
23/09/2014 27,200 1.10 ▲ 4.21 27,200 27,300 26,000 230 6,256,000
22/09/2014 26,100 -1.90 ▼ -6.79 26,500 26,500 26,100 2,000 52,200,000
19/09/2014 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
18/09/2014 28,000 0.20 ▲ 0.72 28,000 28,000 28,000 10 280,000
17/09/2014 27,800 0.80 ▲ 2.96 27,800 27,800 27,800 10 278,000
16/09/2014 28,000 0.00 ■■ 0.00 27,200 28,000 27,200 7,340 205,520,000
15/09/2014 28,000 -2.10 ▼ -6.98 28,300 28,300 28,000 3,660 102,480,000
12/09/2014 30,100 1.80 ▲ 6.36 30,100 30,100 30,100 10 301,000
11/09/2014 28,300 0.00 ■■ 0.00 28,300 28,300 28,300 0 0
10/09/2014 28,300 0.00 ■■ 0.00 28,300 30,000 28,300 520 14,716,000
09/09/2014 28,300 0.30 ▲ 1.07 28,400 28,400 27,000 17,220 487,326,000
08/09/2014 28,000 1.00 ▲ 3.70 28,000 28,000 28,000 15,040 421,120,000
05/09/2014 27,000 -0.30 ▼ -1.10 27,000 27,000 27,000 5,000 135,000,000
04/09/2014 27,300 0.00 ■■ 0.00 27,300 27,300 27,300 0 0
03/09/2014 27,300 0.00 ■■ 0.00 27,300 27,300 27,300 0 0
29/08/2014 27,300 0.20 ▲ 0.74 27,300 27,300 27,000 5,380 146,874,000
28/08/2014 27,100 0.00 ■■ 0.00 27,100 27,100 27,100 0 0
27/08/2014 27,100 -1.20 ▼ -4.24 27,100 27,100 27,100 40 1,084,000
26/08/2014 28,300 -0.20 ▼ -0.70 27,000 28,300 27,000 70 1,981,000
25/08/2014 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 0 0
22/08/2014 28,500 0.10 ▲ 0.35 30,000 30,000 28,500 1,410 40,185,000
21/08/2014 28,400 -0.30 ▼ -1.05 28,400 28,400 28,400 10 284,000
20/08/2014 28,700 0.20 ▲ 0.70 28,700 28,700 28,700 10 287,000
19/08/2014 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 0 0
18/08/2014 28,500 0.60 ▲ 2.15 28,500 28,500 28,500 10 285,000
15/08/2014 27,900 -1.80 ▼ -6.06 28,000 28,000 27,900 190 5,301,000
14/08/2014 29,700 0.00 ■■ 0.00 29,700 29,700 29,700 0 0
13/08/2014 29,700 0.00 ■■ 0.00 29,700 29,700 29,700 0 0
12/08/2014 29,700 0.00 ■■ 0.00 29,700 29,700 29,700 0 0
11/08/2014 29,700 1.80 ▲ 6.45 27,000 29,700 27,000 590 17,523,000
08/08/2014 27,900 0.00 ■■ 0.00 27,900 27,900 27,900 0 0
07/08/2014 27,900 -2.10 ▼ -7.00 27,900 27,900 27,900 260 7,254,000
06/08/2014 30,000 1.70 ▲ 6.01 30,000 30,000 30,000 10 300,000
05/08/2014 28,300 1.60 ▲ 5.99 28,300 28,300 28,300 10 283,000
04/08/2014 26,700 -2.00 ▼ -6.97 30,300 30,300 26,700 20 534,000
01/08/2014 28,700 0.90 ▲ 3.24 28,700 28,700 28,700 10 287,000
31/07/2014 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 0 0
30/07/2014 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 0 0
29/07/2014 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 0 0
28/07/2014 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 100 2,780,000
25/07/2014 27,800 0.40 ▲ 1.46 27,800 27,800 27,400 8,030 223,234,000
24/07/2014 27,400 -0.50 ▼ -1.79 27,400 27,400 27,400 30,000 822,000,000
23/07/2014 27,900 0.00 ■■ 0.00 27,400 27,900 27,400 5,010 139,779,000
22/07/2014 27,900 0.00 ■■ 0.00 27,400 27,900 27,400 4,920 137,268,000
21/07/2014 27,900 0.50 ▲ 1.82 27,400 27,900 27,400 10,010 279,279,000
18/07/2014 27,400 0.00 ■■ 0.00 29,200 29,200 27,400 15,010 411,274,000
17/07/2014 27,400 0.00 ■■ 0.00 28,700 28,700 27,400 4,010 109,874,000
16/07/2014 27,400 0.00 ■■ 0.00 27,400 27,400 27,400 4,000 109,600,000
15/07/2014 27,400 -0.10 ▼ -0.36 27,400 27,400 27,400 10,000 274,000,000
14/07/2014 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
11/07/2014 27,500 0.00 ■■ 0.00 28,100 28,100 27,500 5,010 137,775,000
10/07/2014 27,500 0.00 ■■ 0.00 28,300 28,300 27,500 5,010 137,775,000
09/07/2014 27,500 -0.40 ▼ -1.43 27,500 27,500 27,500 5,000 137,500,000
08/07/2014 27,900 0.40 ▲ 1.45 27,900 27,900 27,900 10 279,000
07/07/2014 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 760 20,900,000
04/07/2014 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
03/07/2014 27,500 0.00 ■■ 0.00 27,500 27,900 27,500 5,010 137,775,000
02/07/2014 27,500 1.20 ▲ 4.56 27,600 27,600 27,500 5,010 137,775,000
01/07/2014 26,300 0.00 ■■ 0.00 26,300 26,300 26,300 0 0
30/06/2014 26,300 0.00 ■■ 0.00 26,300 26,300 26,300 1,000 26,300,000
27/06/2014 26,300 0.00 ■■ 0.00 26,300 26,300 26,300 1,630 42,869,000
26/06/2014 26,300 -1.90 ▼ -6.74 28,400 28,400 26,300 3,130 82,319,000
25/06/2014 28,200 -0.20 ▼ -0.70 28,200 28,200 28,100 100 2,820,000
24/06/2014 28,400 -0.30 ▼ -1.05 28,400 28,400 28,400 100 2,840,000
23/06/2014 28,700 0.90 ▲ 3.24 28,700 28,700 28,700 10 287,000
20/06/2014 27,800 1.70 ▲ 6.51 27,800 27,800 27,800 10 278,000
19/06/2014 26,100 -1.90 ▼ -6.79 26,100 26,100 26,100 500 13,050,000
18/06/2014 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
17/06/2014 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
16/06/2014 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
13/06/2014 28,000 0.10 ▲ 0.36 28,800 28,800 28,000 90 2,520,000
12/06/2014 27,900 0.00 ■■ 0.00 27,900 27,900 27,900 0 0
11/06/2014 27,900 0.00 ■■ 0.00 27,900 27,900 27,900 0 0
10/06/2014 27,900 0.00 ■■ 0.00 27,900 27,900 27,900 0 0
09/06/2014 27,900 0.00 ■■ 0.00 27,900 27,900 27,900 0 0
06/06/2014 27,900 0.00 ■■ 0.00 27,900 27,900 27,900 0 0
05/06/2014 27,900 0.00 ■■ 0.00 27,900 27,900 27,900 0 0
04/06/2014 27,900 0.00 ■■ 0.00 27,900 27,900 27,900 0 0
03/06/2014 27,900 0.00 ■■ 0.00 27,900 27,900 27,900 0 0
02/06/2014 27,900 0.20 ▲ 0.72 27,900 27,900 27,900 40 1,116,000
30/05/2014 27,700 0.00 ■■ 0.00 27,700 27,700 27,700 0 0
29/05/2014 27,700 0.00 ■■ 0.00 27,700 27,700 27,700 0 0
28/05/2014 27,700 0.00 ■■ 0.00 27,700 27,700 27,700 0 0
27/05/2014 27,700 0.00 ■■ 0.00 27,700 27,700 27,700 0 0
26/05/2014 27,700 0.00 ■■ 0.00 27,700 27,700 27,700 0 0
23/05/2014 27,700 0.00 ■■ 0.00 27,700 27,700 27,700 0 0
22/05/2014 27,700 0.00 ■■ 0.00 27,700 27,700 27,700 0 0
21/05/2014 27,700 0.00 ■■ 0.00 27,700 27,700 27,700 0 0
20/05/2014 27,700 0.00 ■■ 0.00 27,700 27,700 27,700 0 0
19/05/2014 27,700 0.00 ■■ 0.00 27,700 27,700 27,700 0 0
16/05/2014 27,700 0.20 ▲ 0.73 27,700 27,700 27,700 500 13,850,000
15/05/2014 27,500 -0.90 ▼ -3.17 26,500 27,500 26,500 70 1,925,000
14/05/2014 28,400 0.50 ▲ 1.79 26,000 28,400 26,000 70 1,988,000
13/05/2014 27,900 0.00 ■■ 0.00 27,900 27,900 27,900 0 0
12/05/2014 27,900 0.00 ■■ 0.00 27,900 27,900 27,900 0 0
09/05/2014 27,900 0.40 ▲ 1.45 27,900 27,900 27,900 10 279,000
08/05/2014 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
07/05/2014 27,500 -0.50 ▼ -1.79 27,500 27,500 27,500 20 550,000
06/05/2014 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
05/05/2014 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
29/04/2014 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
28/04/2014 28,000 -0.50 ▼ -1.75 28,000 28,000 28,000 20 560,000
25/04/2014 28,500 1.50 ▲ 5.56 28,500 28,500 28,500 10 285,000
24/04/2014 27,000 1.50 ▲ 5.88 27,000 27,000 27,000 10 270,000
23/04/2014 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
22/04/2014 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
21/04/2014 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
18/04/2014 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
17/04/2014 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
16/04/2014 25,500 -0.50 ▼ -1.92 26,000 26,000 25,500 5,000 127,500,000
15/04/2014 26,000 -0.10 ▼ -0.38 26,100 26,100 26,000 2,000 52,000,000
14/04/2014 26,100 0.00 ■■ 0.00 26,100 26,100 26,100 0 0
11/04/2014 26,100 -1.60 ▼ -5.78 26,100 26,100 26,100 10 261,000
10/04/2014 27,700 1.20 ▲ 4.53 27,700 27,700 27,700 10 277,000
08/04/2014 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
07/04/2014 26,500 -0.50 ▼ -1.85 28,000 28,000 26,500 5,200 137,800,000
04/04/2014 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
03/04/2014 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 300 8,100,000
02/04/2014 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 500 13,500,000
01/04/2014 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 5,040 136,080,000
31/03/2014 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
28/03/2014 27,000 0.00 ■■ 0.00 27,500 27,500 27,000 950 25,650,000
27/03/2014 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
26/03/2014 27,000 0.00 ■■ 0.00 27,500 27,500 27,000 10,270 277,290,000
25/03/2014 27,000 -0.60 ▼ -2.17 27,000 27,000 27,000 5,580 150,660,000
24/03/2014 27,600 0.10 ▲ 0.36 27,700 27,700 27,600 5,250 144,900,000
21/03/2014 27,500 0.10 ▲ 0.36 27,500 27,500 27,500 10 275,000
20/03/2014 27,400 0.00 ■■ 0.00 27,400 27,400 27,400 0 0
19/03/2014 27,400 0.40 ▲ 1.48 27,500 27,700 27,400 4,540 124,396,000
18/03/2014 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 5,000 135,000,000
17/03/2014 27,000 0.40 ▲ 1.50 27,000 27,500 26,900 17,970 485,190,000
14/03/2014 26,600 -1.40 ▼ -5.00 27,500 27,500 26,500 14,500 385,700,000
13/03/2014 28,000 1.00 ▲ 3.70 28,000 28,000 28,000 10 280,000
12/03/2014 27,000 -0.50 ▼ -1.82 27,500 27,500 27,000 34,500 931,500,000
11/03/2014 27,500 0.00 ■■ 0.00 27,000 27,500 27,000 17,360 477,400,000
10/03/2014 27,500 0.60 ▲ 2.23 27,000 27,800 27,000 11,500 316,250,000
07/03/2014 26,900 0.20 ▲ 0.75 26,700 26,900 26,700 1,430 38,467,000
06/03/2014 26,700 0.50 ▲ 1.91 27,800 27,800 26,700 590 15,753,000
05/03/2014 26,200 0.20 ▲ 0.77 26,200 26,200 26,200 100 2,620,000
04/03/2014 26,000 -0.80 ▼ -2.99 26,000 26,000 25,800 2,170 56,420,000
03/03/2014 26,800 0.30 ▲ 1.13 25,000 26,800 25,000 680 18,224,000
28/02/2014 26,500 -0.20 ▼ -0.75 26,100 26,800 26,000 5,660 149,990,000
27/02/2014 26,700 -0.80 ▼ -2.91 27,000 27,000 26,700 3,100 82,770,000
26/02/2014 27,500 -0.10 ▼ -0.36 27,800 29,300 27,000 6,530 179,575,000
25/02/2014 27,600 1.00 ▲ 3.76 25,500 27,600 25,500 13,950 385,020,000
24/02/2014 27,600 -0.40 ▼ -1.43 27,000 29,900 27,000 1,770 48,852,000
21/02/2014 28,000 1.00 ▲ 3.70 27,500 28,000 27,000 12,230 342,440,000
20/02/2014 27,000 -0.10 ▼ -0.37 27,100 27,300 27,000 17,710 478,170,000
19/02/2014 27,100 0.40 ▲ 1.50 27,000 27,100 27,000 3,470 94,037,000
18/02/2014 26,700 0.20 ▲ 0.75 26,500 26,700 26,200 10,600 283,020,000
17/02/2014 26,500 0.50 ▲ 1.92 26,500 26,500 26,200 240 6,360,000
14/02/2014 26,000 -0.80 ▼ -2.99 26,800 26,800 26,000 3,020 78,520,000
13/02/2014 26,800 0.80 ▲ 3.08 26,800 26,800 26,800 200 5,360,000
12/02/2014 26,000 1.20 ▲ 4.84 26,000 26,000 26,000 50 1,300,000
11/02/2014 24,800 -0.20 ▼ -0.80 25,000 25,000 24,800 7,820 193,936,000
10/02/2014 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 400 10,000,000
07/02/2014 25,000 -1.00 ▼ -3.85 26,000 26,000 25,000 5,200 130,000,000
06/02/2014 26,000 0.50 ▲ 1.96 26,000 26,000 26,000 50 1,300,000
27/01/2014 25,500 -1.90 ▼ -6.93 25,500 25,500 25,500 640 16,320,000
24/01/2014 27,400 1.70 ▲ 6.61 24,500 27,400 24,500 300 8,220,000
23/01/2014 25,700 0.00 ■■ 0.00 25,800 25,800 25,700 7,950 204,315,000
22/01/2014 25,700 0.70 ▲ 2.80 25,200 25,700 25,100 1,170 30,069,000
21/01/2014 25,000 -1.10 ▼ -4.21 25,000 25,000 25,000 2,220 55,500,000
20/01/2014 26,100 0.50 ▲ 1.95 25,600 26,100 25,600 7,050 184,005,000
17/01/2014 25,600 0.00 ■■ 0.00 25,600 25,600 25,600 0 0
16/01/2014 25,600 1.40 ▲ 5.79 25,500 25,600 25,500 50 1,280,000
15/01/2014 24,200 -1.50 ▼ -5.84 24,200 24,200 24,200 70 1,694,000
14/01/2014 25,700 0.00 ■■ 0.00 25,700 25,700 25,700 0 0
13/01/2014 25,700 -0.30 ▼ -1.15 25,700 25,700 25,700 10 257,000
10/01/2014 26,000 0.10 ▲ 0.39 24,100 26,000 24,100 30 780,000
09/01/2014 25,900 0.10 ▲ 0.39 25,900 25,900 25,900 500 12,950,000
08/01/2014 25,800 -1.90 ▼ -6.86 25,800 25,800 25,800 1,210 31,218,000
07/01/2014 27,700 0.80 ▲ 2.97 27,700 27,700 27,700 50 1,385,000
06/01/2014 26,900 1.00 ▲ 3.86 26,900 26,900 26,900 50 1,345,000
03/01/2014 25,900 0.70 ▲ 2.78 25,900 25,900 25,900 50 1,295,000
02/01/2014 25,200 1.20 ▲ 5.00 25,200 25,200 25,200 60 1,512,000
31/12/2013 24,000 0.00 ■■ 0.00 22,500 24,000 22,500 80 1,920,000
30/12/2013 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
27/12/2013 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
26/12/2013 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
25/12/2013 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
24/12/2013 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
23/12/2013 24,000 -0.30 ▼ -1.23 24,000 24,000 24,000 10 240,000
20/12/2013 24,300 0.00 ■■ 0.00 24,300 24,300 24,300 0 0
19/12/2013 24,300 0.20 ▲ 0.83 24,300 24,300 24,300 100 2,430,000
18/12/2013 24,100 0.00 ■■ 0.00 24,100 24,100 24,100 10 241,000
17/12/2013 24,100 0.00 ■■ 0.00 24,100 24,100 24,100 30 723,000
16/12/2013 24,100 0.10 ▲ 0.42 24,100 24,100 24,100 20 482,000
13/12/2013 24,000 1.40 ▲ 6.19 24,000 24,000 24,000 50 1,200,000
12/12/2013 22,600 -1.60 ▼ -6.61 22,600 22,600 22,600 10 226,000
11/12/2013 24,200 -0.20 ▼ -0.82 22,800 24,200 22,800 60 1,452,000
10/12/2013 24,400 0.10 ▲ 0.41 24,400 24,400 24,400 50 1,220,000
09/12/2013 24,300 0.80 ▲ 3.40 24,300 24,300 24,300 30 729,000
06/12/2013 23,500 1.00 ▲ 4.44 23,000 23,500 22,700 8,340 195,990,000
05/12/2013 22,500 -0.50 ▼ -2.17 23,000 23,500 22,500 11,000 247,500,000
04/12/2013 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
03/12/2013 23,000 -0.60 ▼ -2.54 23,000 23,600 23,000 4,100 94,300,000
02/12/2013 23,600 0.00 ■■ 0.00 23,000 23,600 23,000 1,010 23,836,000
29/11/2013 23,600 0.60 ▲ 2.61 22,500 23,600 22,500 5,700 134,520,000
28/11/2013 23,000 0.40 ▲ 1.77 23,000 23,000 23,000 390 8,970,000
27/11/2013 22,600 -0.40 ▼ -1.74 22,600 23,000 22,600 31,360 708,736,000
26/11/2013 23,000 0.20 ▲ 0.88 23,000 23,000 23,000 1,000 23,000,000
25/11/2013 22,800 -0.70 ▼ -2.98 22,700 23,000 22,600 2,500 57,000,000
22/11/2013 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 0 0
21/11/2013 23,500 0.10 ▲ 0.43 23,500 23,500 23,500 50 1,175,000
20/11/2013 23,400 0.40 ▲ 1.74 23,400 23,400 23,400 50 1,170,000
19/11/2013 23,000 0.50 ▲ 2.22 23,000 23,000 23,000 1,000 23,000,000
18/11/2013 22,500 -0.70 ▼ -3.02 22,500 24,800 22,500 60 1,350,000
15/11/2013 23,200 0.00 ■■ 0.00 23,200 23,200 23,200 450 10,440,000
14/11/2013 23,200 0.60 ▲ 2.65 22,000 23,200 22,000 150 3,480,000
13/11/2013 22,600 0.00 ■■ 0.00 22,600 22,600 22,600 0 0
12/11/2013 22,600 0.00 ■■ 0.00 22,600 22,600 22,600 0 0
11/11/2013 22,600 0.00 ■■ 0.00 22,600 22,600 22,600 0 0
08/11/2013 22,600 0.00 ■■ 0.00 22,600 22,600 22,600 0 0
07/11/2013 22,600 0.00 ■■ 0.00 22,600 22,600 22,600 7,640 172,664,000
06/11/2013 22,600 0.20 ▲ 0.89 22,500 22,600 22,500 4,690 105,994,000
05/11/2013 22,400 0.00 ■■ 0.00 22,400 22,400 22,400 500 11,200,000
04/11/2013 22,400 0.90 ▲ 4.19 22,000 22,400 22,000 6,660 149,184,000
01/11/2013 21,500 0.00 ■■ 0.00 22,000 22,000 21,500 2,200 47,300,000
31/10/2013 21,500 0.20 ▲ 0.94 21,500 21,500 21,500 6,000 129,000,000
30/10/2013 21,300 0.20 ▲ 0.95 21,100 21,300 21,100 4,000 85,200,000
29/10/2013 21,100 0.00 ■■ 0.00 21,100 21,100 21,100 0 0
28/10/2013 21,100 0.00 ■■ 0.00 21,100 21,100 21,100 0 0
25/10/2013 21,100 0.00 ■■ 0.00 21,100 21,100 21,100 0 0
24/10/2013 21,100 0.10 ▲ 0.48 21,100 21,100 21,100 1,000 21,100,000
23/10/2013 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 4,370 91,770,000
22/10/2013 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 600 12,600,000
21/10/2013 21,000 -0.10 ▼ -0.47 21,000 21,000 21,000 900 18,900,000
18/10/2013 21,100 -1.50 ▼ -6.64 21,100 21,100 21,100 100 2,110,000
17/10/2013 22,600 0.00 ■■ 0.00 22,600 22,600 22,600 0 0
16/10/2013 22,600 0.00 ■■ 0.00 22,600 23,000 22,600 2,070 46,782,000
15/10/2013 22,600 0.00 ■■ 0.00 22,600 22,600 22,600 0 0
14/10/2013 22,600 0.00 ■■ 0.00 22,600 22,600 22,600 0 0
11/10/2013 22,600 0.00 ■■ 0.00 22,600 22,600 22,600 2,500 56,500,000
10/10/2013 22,600 1.20 ▲ 5.61 22,400 22,600 22,400 3,010 68,026,000
09/10/2013 21,400 0.00 ■■ 0.00 21,400 22,400 21,400 2,580 55,212,000
08/10/2013 21,400 0.00 ■■ 0.00 21,400 21,400 21,400 440 9,416,000
07/10/2013 21,400 0.00 ■■ 0.00 21,400 21,400 21,400 0 0
04/10/2013 21,400 0.00 ■■ 0.00 21,400 21,400 21,400 0 0
03/10/2013 21,400 0.00 ■■ 0.00 21,400 21,400 21,400 0 0
02/10/2013 21,400 0.40 ▲ 1.90 21,500 21,500 20,000 220 4,708,000
01/10/2013 21,000 -0.20 ▼ -0.94 21,000 21,000 21,000 2,280 47,880,000
30/09/2013 21,200 0.50 ▲ 2.42 21,200 21,200 21,200 3,000 63,600,000
27/09/2013 20,700 0.00 ■■ 0.00 20,700 20,700 20,700 0 0
26/09/2013 20,700 0.00 ■■ 0.00 20,700 20,700 20,700 0 0
25/09/2013 20,700 0.00 ■■ 0.00 20,700 20,700 20,700 0 0
24/09/2013 20,700 0.00 ■■ 0.00 20,700 20,700 20,700 0 0
23/09/2013 20,700 0.20 ▲ 0.98 20,700 20,700 20,700 3,000 62,100,000
20/09/2013 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 0 0
19/09/2013 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 9,000 184,500,000
18/09/2013 20,500 0.50 ▲ 2.50 20,500 20,800 20,500 190 3,895,000
17/09/2013 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
16/09/2013 21,000 0.10 ▲ 0.48 21,400 21,400 21,000 3,000 63,000,000
13/09/2013 20,900 -0.10 ▼ -0.48 21,300 21,300 20,900 4,020 84,018,000
12/09/2013 21,000 0.00 ■■ 0.00 21,200 21,300 21,000 2,990 62,790,000
11/09/2013 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
10/09/2013 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
09/09/2013 21,000 0.00 ■■ 0.00 20,800 21,000 20,800 2,660 55,860,000
06/09/2013 21,000 0.10 ▲ 0.48 20,800 21,300 20,600 2,600 54,600,000
05/09/2013 20,900 0.40 ▲ 1.95 20,700 20,900 20,500 6,130 128,117,000
04/09/2013 20,500 -0.40 ▼ -1.91 20,900 20,900 20,500 1,250 25,625,000
03/09/2013 20,900 0.00 ■■ 0.00 20,900 20,900 20,900 0 0
30/08/2013 20,900 0.90 ▲ 4.50 20,900 20,900 20,900 20 418,000
29/08/2013 20,000 -0.10 ▼ -0.50 20,000 20,000 20,000 600 12,000,000
28/08/2013 20,100 -0.80 ▼ -3.83 20,100 20,100 20,100 190 3,819,000
27/08/2013 20,900 -0.10 ▼ -0.48 20,100 20,900 20,100 30 627,000
26/08/2013 21,000 0.20 ▲ 0.96 21,000 21,000 21,000 10 210,000
23/08/2013 20,800 0.00 ■■ 0.00 20,500 20,800 20,500 2,010 41,808,000
22/08/2013 20,800 -0.50 ▼ -2.35 20,800 20,800 20,800 30 624,000
21/08/2013 21,300 0.00 ■■ 0.00 21,300 21,300 21,300 0 0
20/08/2013 21,300 0.60 ▲ 2.90 21,300 21,300 21,300 10 213,000
19/08/2013 20,700 -0.10 ▼ -0.48 21,000 21,000 20,700 900 18,630,000
16/08/2013 20,800 -1.30 ▼ -5.88 21,500 21,500 20,600 1,500 31,200,000
15/08/2013 22,100 1.00 ▲ 4.74 22,400 22,400 21,100 100 2,210,000
14/08/2013 21,100 0.80 ▲ 3.94 20,500 21,100 20,500 720 15,192,000
13/08/2013 20,300 0.00 ■■ 0.00 20,300 20,300 20,300 650 13,195,000
12/08/2013 20,300 -0.50 ▼ -2.40 20,300 20,300 20,300 20 406,000
09/08/2013 20,800 0.00 ■■ 0.00 20,800 20,800 20,800 0 0
08/08/2013 20,800 0.00 ■■ 0.00 20,800 20,800 20,800 0 0
07/08/2013 20,800 0.30 ▲ 1.46 20,300 20,800 20,300 2,010 41,808,000
06/08/2013 20,500 -0.50 ▼ -2.38 20,500 20,500 20,500 2,000 41,000,000
05/08/2013 21,000 -0.20 ▼ -0.94 21,000 21,000 21,000 1,010 21,210,000
02/08/2013 21,200 0.00 ■■ 0.00 21,200 21,200 21,200 0 0
01/08/2013 21,200 0.00 ■■ 0.00 21,200 21,200 21,200 0 0
31/07/2013 21,200 0.00 ■■ 0.00 21,200 21,200 21,200 0 0
30/07/2013 21,200 0.20 ▲ 0.95 20,600 21,200 20,300 1,110 23,532,000
29/07/2013 21,000 0.40 ▲ 1.94 20,000 21,000 20,000 1,030 21,630,000
26/07/2013 20,600 -0.80 ▼ -3.74 20,600 20,600 20,600 20 412,000
25/07/2013 21,400 0.00 ■■ 0.00 21,000 21,400 21,000 530 11,342,000
24/07/2013 21,400 0.20 ▲ 0.94 21,000 21,400 21,000 210 4,494,000
23/07/2013 21,200 0.00 ■■ 0.00 21,000 21,200 21,000 220 4,664,000
22/07/2013 21,200 0.00 ■■ 0.00 21,000 21,200 21,000 210 4,452,000
19/07/2013 21,200 -0.20 ▼ -0.93 21,200 21,200 21,000 4,060 86,072,000
18/07/2013 21,400 0.40 ▲ 1.90 21,000 21,400 21,000 2,270 48,578,000
17/07/2013 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 420 8,820,000
16/07/2013 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 200 4,200,000
15/07/2013 21,000 0.00 ■■ 0.00 21,100 21,200 20,600 670 14,070,000
12/07/2013 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 3,000 63,000,000
11/07/2013 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 1,800 37,800,000
10/07/2013 21,000 -0.30 ▼ -1.41 21,100 21,100 21,000 3,090 64,890,000
09/07/2013 21,300 0.70 ▲ 3.40 21,900 21,900 20,700 320 6,816,000
08/07/2013 20,600 0.00 ■■ 0.00 20,600 20,600 20,600 500 10,300,000
05/07/2013 20,600 -0.50 ▼ -2.37 21,100 21,100 20,600 1,120 23,072,000
04/07/2013 21,100 0.80 ▲ 3.94 20,700 21,100 20,700 1,240 26,164,000
03/07/2013 20,300 0.00 ■■ 0.00 20,300 20,300 20,300 4,610 93,583,000
02/07/2013 20,300 0.20 ▲ 1.00 20,300 20,300 20,300 4,510 91,553,000
01/07/2013 20,100 0.10 ▲ 0.50 20,100 20,100 20,100 100 2,010,000
28/06/2013 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 500 10,000,000
27/06/2013 20,000 -0.80 ▼ -3.85 20,000 20,000 20,000 30 600,000
26/06/2013 20,800 0.00 ■■ 0.00 20,800 20,800 20,800 40 832,000
25/06/2013 20,800 0.40 ▲ 1.96 19,800 20,800 19,600 1,430 29,744,000
24/06/2013 20,400 0.20 ▲ 0.99 20,400 20,400 20,400 100 2,040,000
21/06/2013 20,200 -0.30 ▼ -1.46 20,200 20,200 20,200 870 17,574,000
20/06/2013 20,500 -0.30 ▼ -1.44 20,500 20,500 20,500 20 410,000
19/06/2013 20,800 -0.80 ▼ -3.70 20,500 20,800 20,500 530 11,024,000
18/06/2013 21,600 1.20 ▲ 5.88 21,600 21,600 21,600 10 216,000
17/06/2013 20,400 -0.60 ▼ -2.86 20,500 20,500 20,400 6,000 122,400,000
14/06/2013 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
13/06/2013 21,000 0.10 ▲ 0.48 20,700 21,000 20,700 2,050 43,050,000
12/06/2013 20,900 0.60 ▲ 2.96 20,900 20,900 20,500 1,300 27,170,000
11/06/2013 20,300 0.10 ▲ 0.50 20,300 20,300 20,300 510 10,353,000
10/06/2013 20,200 0.00 ■■ 0.00 20,200 20,200 20,200 0 0
07/06/2013 20,200 0.00 ■■ 0.00 20,700 20,700 20,200 3,010 60,802,000
06/06/2013 20,200 -0.30 ▼ -1.46 20,200 20,200 20,200 8,560 172,912,000
05/06/2013 20,500 -0.30 ▼ -1.44 20,500 20,600 20,500 8,110 166,255,000
04/06/2013 20,800 -0.90 ▼ -4.15 21,500 21,500 20,800 6,300 131,040,000
03/06/2013 21,700 0.90 ▲ 4.33 20,800 21,700 20,800 3,660 79,422,000
31/05/2013 20,800 -0.20 ▼ -0.95 21,500 21,500 20,800 14,810 308,048,000
30/05/2013 21,000 0.10 ▲ 0.48 20,800 21,000 20,800 7,040 147,840,000
29/05/2013 20,900 -1.20 ▼ -5.43 20,900 21,000 20,900 2,350 49,115,000
28/05/2013 22,100 1.10 ▲ 5.24 20,900 22,100 20,900 2,270 50,167,000
27/05/2013 21,000 -1.00 ▼ -4.55 21,000 21,000 21,000 280 5,880,000
24/05/2013 22,000 0.10 ▲ 0.46 20,800 22,000 20,800 100 2,200,000
23/05/2013 21,900 0.90 ▲ 4.29 20,800 21,900 20,800 65,460 1,433,574,000
22/05/2013 21,000 0.80 ▲ 3.96 20,600 21,200 20,600 24,000 504,000,000
21/05/2013 20,200 -0.40 ▼ -1.94 20,500 20,500 20,200 8,270 167,054,000
20/05/2013 20,600 0.10 ▲ 0.49 20,400 20,600 20,400 10,110 208,266,000
17/05/2013 20,500 0.10 ▲ 0.49 20,400 20,500 20,300 22,050 452,025,000
16/05/2013 20,400 -0.10 ▼ -0.49 20,300 20,400 20,100 4,060 82,824,000
15/05/2013 20,500 0.50 ▲ 2.50 20,500 20,500 20,500 1,000 20,500,000
14/05/2013 20,000 -0.20 ▼ -0.99 20,200 20,200 20,000 8,980 179,600,000
13/05/2013 20,200 -0.40 ▼ -1.94 21,000 21,000 20,200 10,120 204,424,000
10/05/2013 20,600 0.20 ▲ 0.98 21,500 21,500 20,600 100 2,060,000
09/05/2013 20,400 -0.20 ▼ -0.97 20,400 20,400 20,000 4,030 82,212,000
08/05/2013 20,600 0.00 ■■ 0.00 20,600 20,600 20,600 0 0
07/05/2013 20,600 -0.20 ▼ -0.96 20,500 20,600 20,000 5,210 107,326,000
06/05/2013 20,800 0.40 ▲ 1.96 20,500 20,800 20,000 3,160 65,728,000
03/05/2013 20,400 -0.20 ▼ -0.97 20,600 20,600 20,000 12,120 247,248,000
02/05/2013 20,600 -0.90 ▼ -4.19 20,100 20,600 20,100 2,110 43,466,000
26/04/2013 21,500 0.20 ▲ 0.94 20,500 21,500 20,500 6,420 138,030,000
25/04/2013 21,300 -1.60 ▼ -6.99 21,400 21,400 21,300 6,350 135,255,000
24/04/2013 22,900 -0.60 ▼ -2.55 21,900 22,900 21,900 1,510 34,579,000
23/04/2013 23,500 0.70 ▲ 3.07 23,500 23,500 23,000 730 17,155,000
22/04/2013 22,800 1.40 ▲ 6.54 21,400 22,800 21,400 38,360 874,608,000
18/04/2013 21,400 1.20 ▲ 5.94 21,000 21,400 20,600 28,000 599,200,000
17/04/2013 20,200 0.00 ■■ 0.00 20,400 20,700 20,200 41,050 829,210,000
16/04/2013 20,200 0.10 ▲ 0.50 20,600 20,600 20,100 960 19,392,000
15/04/2013 20,100 -0.40 ▼ -1.95 20,100 20,100 20,100 4,000 80,400,000
12/04/2013 20,500 -0.10 ▼ -0.49 20,600 20,600 20,200 9,110 186,755,000
11/04/2013 20,600 0.40 ▲ 1.98 20,200 20,600 20,200 1,510 31,106,000
10/04/2013 20,200 0.00 ■■ 0.00 20,200 20,300 20,200 560 11,312,000
09/04/2013 20,200 0.00 ■■ 0.00 20,200 20,200 20,200 5,480 110,696,000
08/04/2013 20,200 -0.10 ▼ -0.49 20,000 20,200 20,000 5,730 115,746,000
05/04/2013 20,300 -0.20 ▼ -0.98 20,000 20,300 20,000 120 2,436,000
04/04/2013 20,500 -0.40 ▼ -1.91 20,900 20,900 20,500 1,530 31,365,000
03/04/2013 20,900 0.40 ▲ 1.95 20,200 20,900 20,100 4,780 99,902,000
02/04/2013 20,500 0.50 ▲ 2.50 20,000 20,500 20,000 9,380 192,290,000
01/04/2013 20,000 -1.00 ▼ -4.76 20,500 20,500 20,000 11,960 239,200,000
29/03/2013 21,000 1.00 ▲ 5.00 21,000 21,000 21,000 10 210,000
28/03/2013 20,000 -0.70 ▼ -3.38 20,000 20,000 20,000 8,980 179,600,000
27/03/2013 20,700 0.70 ▲ 3.50 20,000 20,700 20,000 8,310 172,017,000
26/03/2013 20,000 -0.50 ▼ -2.44 21,200 21,200 20,000 41,120 822,400,000
25/03/2013 20,500 0.50 ▲ 2.50 20,000 20,500 20,000 49,910 1,023,155,000
22/03/2013 20,000 0.00 ■■ 0.00 21,200 21,200 19,500 26,080 521,600,000
21/03/2013 20,000 -0.10 ▼ -0.50 20,400 21,100 19,900 1,370 27,400,000
20/03/2013 20,100 1.30 ▲ 6.91 19,200 20,100 19,200 13,640 274,164,000
19/03/2013 18,800 0.60 ▲ 3.30 18,800 18,900 18,200 9,440 177,472,000
18/03/2013 18,200 0.10 ▲ 0.55 18,100 18,800 18,000 5,270 95,914,000
15/03/2013 18,100 0.10 ▲ 0.56 18,000 18,400 18,000 7,280 131,768,000
14/03/2013 18,000 0.20 ▲ 1.12 17,800 18,000 17,800 1,670 30,060,000
13/03/2013 17,800 0.30 ▲ 1.71 17,800 18,200 17,800 8,490 151,122,000
12/03/2013 17,500 -0.10 ▼ -0.57 17,700 17,700 17,300 3,110 54,425,000
11/03/2013 17,600 0.10 ▲ 0.57 17,600 17,600 17,600 2,000 35,200,000
08/03/2013 17,500 0.30 ▲ 1.74 17,400 17,500 17,300 6,040 105,700,000
07/03/2013 17,200 0.00 ■■ 0.00 17,100 17,200 17,000 6,270 107,844,000
06/03/2013 17,200 0.40 ▲ 2.38 16,800 17,200 16,800 670 11,524,000
05/03/2013 16,800 -0.10 ▼ -0.59 16,900 16,900 16,800 1,620 27,216,000
04/03/2013 16,900 -0.40 ▼ -2.31 17,300 17,300 16,900 1,050 17,745,000
01/03/2013 17,300 0.10 ▲ 0.58 17,300 17,300 17,200 4,770 82,521,000
28/02/2013 17,200 0.20 ▲ 1.18 17,000 17,200 17,000 7,880 135,536,000
27/02/2013 17,000 0.10 ▲ 0.59 16,600 17,000 16,600 30 510,000
26/02/2013 16,900 -0.10 ▼ -0.59 17,000 17,000 16,900 5,100 86,190,000
25/02/2013 17,000 -0.40 ▼ -2.30 17,300 17,300 17,000 3,060 52,020,000
22/02/2013 17,400 0.50 ▲ 2.96 17,000 17,400 16,900 7,370 128,238,000
21/02/2013 16,900 -0.40 ▼ -2.31 17,400 17,600 16,900 22,620 382,278,000
20/02/2013 17,300 -0.10 ▼ -0.57 17,200 17,400 17,200 13,120 226,976,000
19/02/2013 17,400 0.20 ▲ 1.16 17,100 17,500 17,100 3,330 57,942,000
18/02/2013 17,200 0.60 ▲ 3.61 17,100 17,500 17,100 6,890 118,508,000
08/02/2013 17,600 -0.30 ▼ -1.68 17,900 18,200 17,600 6,040 106,304,000
07/02/2013 17,900 0.20 ▲ 1.13 17,700 17,900 17,500 3,390 60,681,000
06/02/2013 17,700 0.50 ▲ 2.91 17,600 17,700 17,300 1,080 19,116,000
05/02/2013 17,200 0.10 ▲ 0.58 17,100 17,500 17,100 2,410 41,452,000
04/02/2013 17,100 -0.40 ▼ -2.29 17,800 17,800 17,000 8,330 142,443,000
01/02/2013 17,500 0.00 ■■ 0.00 17,100 17,900 17,100 11,610 203,175,000
31/01/2013 17,500 0.00 ■■ 0.00 17,300 17,500 17,100 3,820 66,850,000
30/01/2013 17,500 -0.50 ▼ -2.78 17,400 18,000 17,300 2,910 50,925,000
29/01/2013 18,000 0.20 ▲ 1.12 17,500 18,000 17,200 15,890 286,020,000
28/01/2013 17,800 0.60 ▲ 3.49 17,500 18,200 17,500 730 12,994,000
25/01/2013 17,200 0.10 ▲ 0.58 17,200 17,200 16,900 6,540 112,488,000
24/01/2013 17,100 0.10 ▲ 0.59 17,000 17,100 16,600 21,570 368,847,000
23/01/2013 17,000 0.00 ■■ 0.00 17,000 17,000 16,700 5,510 93,670,000
22/01/2013 17,000 0.30 ▲ 1.80 16,700 17,500 16,600 16,030 272,510,000
21/01/2013 16,700 -0.10 ▼ -0.60 16,800 16,800 16,600 7,950 132,765,000
18/01/2013 16,800 -0.10 ▼ -0.59 16,800 16,800 16,800 3,200 53,760,000
17/01/2013 16,900 0.20 ▲ 1.20 17,000 17,000 16,500 12,130 204,997,000
16/01/2013 16,700 0.00 ■■ 0.00 16,800 16,800 16,600 17,050 284,735,000
15/01/2013 16,700 0.20 ▲ 1.21 16,600 16,700 16,600 890 14,863,000
14/01/2013 16,500 -0.40 ▼ -2.37 16,500 16,700 16,300 1,010 16,665,000
11/01/2013 16,900 0.30 ▲ 1.81 16,700 16,900 16,600 15,630 264,147,000
10/01/2013 16,600 0.20 ▲ 1.22 16,500 16,700 16,200 8,000 132,800,000
09/01/2013 16,400 -0.40 ▼ -2.38 16,800 17,400 16,300 46,970 770,308,000
08/01/2013 16,800 0.30 ▲ 1.82 16,100 16,800 16,000 21,910 368,088,000
07/01/2013 16,500 0.10 ▲ 0.61 16,200 16,600 16,200 30,640 505,560,000
04/01/2013 16,400 0.10 ▲ 0.61 16,300 16,500 16,100 11,490 188,436,000
03/01/2013 16,300 0.40 ▲ 2.52 16,000 16,500 16,000 34,480 562,024,000
02/01/2013 15,900 0.70 ▲ 4.61 15,600 15,900 15,600 48,500 771,150,000
28/12/2012 15,200 0.00 ■■ 0.00 15,100 15,200 14,900 17,940 272,688,000
27/12/2012 15,200 0.60 ▲ 4.11 14,700 15,200 14,700 33,620 511,024,000
26/12/2012 14,600 0.00 ■■ 0.00 14,400 15,200 14,400 19,500 284,700,000
25/12/2012 14,600 -0.40 ▼ -2.67 14,500 14,800 14,300 45,920 670,432,000
24/12/2012 15,000 0.00 ■■ 0.00 14,800 15,000 14,400 100,010 1,500,150,000
21/12/2012 15,000 -0.10 ▼ -0.66 15,100 15,100 15,000 10,770 161,550,000
20/12/2012 15,100 -0.20 ▼ -1.31 15,300 15,300 15,000 73,830 1,114,833,000
19/12/2012 15,300 0.20 ▲ 1.32 15,300 15,300 15,100 85,610 1,309,833,000
18/12/2012 15,100 -0.20 ▼ -1.31 15,300 15,300 15,100 16,900 255,190,000
17/12/2012 15,300 0.30 ▲ 2.00 15,300 15,300 15,100 4,390 67,167,000
14/12/2012 15,000 0.30 ▲ 2.04 15,400 15,400 14,900 17,540 263,100,000
13/12/2012 14,700 -0.70 ▼ -4.55 14,700 14,700 14,700 4,820 70,854,000
12/12/2012 15,400 -0.40 ▼ -2.53 15,200 16,500 15,200 2,010 30,954,000
11/12/2012 15,800 0.70 ▲ 4.64 15,800 15,800 15,800 500 7,900,000
10/12/2012 15,100 0.00 ■■ 0.00 15,100 15,100 15,100 0 0
07/12/2012 15,100 0.00 ■■ 0.00 15,100 15,100 15,100 100 1,510,000
06/12/2012 15,100 -0.20 ▼ -1.31 15,100 15,200 15,100 770 11,627,000
05/12/2012 15,300 0.10 ▲ 0.66 15,600 15,600 15,300 1,160 17,748,000
04/12/2012 15,200 0.10 ▲ 0.66 15,100 15,200 15,100 870 13,224,000
03/12/2012 15,100 0.00 ■■ 0.00 15,100 15,100 15,100 1,000 15,100,000
30/11/2012 15,100 -0.50 ▼ -3.21 15,800 15,800 15,100 140 2,114,000
29/11/2012 15,600 0.70 ▲ 4.70 15,600 15,600 15,600 90 1,404,000
28/11/2012 14,900 -0.30 ▼ -1.97 15,000 15,000 14,900 3,040 45,296,000
27/11/2012 15,200 -0.80 ▼ -5.00 15,200 15,200 15,200 3,010 45,752,000
26/11/2012 16,000 0.50 ▲ 3.23 14,900 16,000 14,900 4,420 70,720,000
23/11/2012 15,500 0.70 ▲ 4.73 15,500 15,500 15,500 30 465,000
22/11/2012 14,800 -0.20 ▼ -1.33 14,700 14,800 14,700 2,520 37,296,000
21/11/2012 15,000 0.20 ▲ 1.35 15,400 15,400 15,000 20 300,000
20/11/2012 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 1,180 17,464,000
19/11/2012 14,800 -0.50 ▼ -3.27 15,000 15,000 14,800 4,680 69,264,000
16/11/2012 15,300 -0.80 ▼ -4.97 16,800 16,900 15,300 760 11,628,000
15/11/2012 16,100 -0.80 ▼ -4.73 16,100 16,100 16,100 10 161,000
14/11/2012 16,900 0.00 ■■ 0.00 16,100 16,900 16,100 520 8,788,000
13/11/2012 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 0 0
12/11/2012 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 700 11,830,000
09/11/2012 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 0 0
08/11/2012 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 0 0
07/11/2012 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 20 338,000
06/11/2012 16,900 -0.80 ▼ -4.52 16,900 16,900 16,900 160 2,704,000
05/11/2012 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 0 0
02/11/2012 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 0 0
01/11/2012 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 0 0
31/10/2012 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 0 0
30/10/2012 17,700 -0.30 ▼ -1.67 17,700 17,700 17,700 400 7,080,000
29/10/2012 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
26/10/2012 18,000 -0.90 ▼ -4.76 18,000 18,000 18,000 580 10,440,000
25/10/2012 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 0 0
24/10/2012 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 0 0
23/10/2012 18,900 0.00 ■■ 0.00 19,500 19,500 18,000 2,020 38,178,000
22/10/2012 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 0 0
19/10/2012 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 0 0
18/10/2012 18,900 0.70 ▲ 3.85 18,900 18,900 18,900 100 1,890,000
17/10/2012 18,200 -0.80 ▼ -4.21 18,100 18,200 18,100 300 5,460,000
16/10/2012 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
15/10/2012 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
12/10/2012 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
11/10/2012 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
10/10/2012 19,000 0.20 ▲ 1.06 18,200 19,000 18,200 300 5,700,000
09/10/2012 18,800 0.60 ▲ 3.30 18,800 18,800 18,800 10 188,000
08/10/2012 18,200 0.70 ▲ 4.00 18,200 18,200 18,200 10 182,000
05/10/2012 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
04/10/2012 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
03/10/2012 17,500 0.30 ▲ 1.74 17,800 17,800 16,400 30 525,000
02/10/2012 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 0 0
01/10/2012 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 0 0
28/09/2012 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 0 0
27/09/2012 17,200 0.30 ▲ 1.78 17,200 17,200 17,200 60 1,032,000
26/09/2012 16,900 0.80 ▲ 4.97 16,700 16,900 16,700 90 1,521,000
25/09/2012 16,100 0.40 ▲ 2.55 16,100 16,100 16,100 10 161,000
24/09/2012 15,700 0.70 ▲ 4.67 15,700 15,700 15,700 340 5,338,000
21/09/2012 15,000 0.30 ▲ 2.04 15,000 15,000 15,000 10 150,000
20/09/2012 14,700 -0.50 ▼ -3.29 14,700 14,700 14,700 60 882,000
19/09/2012 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 0 0
18/09/2012 15,200 -0.70 ▼ -4.40 15,400 16,000 15,200 11,460 174,192,000
17/09/2012 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
14/09/2012 15,900 0.70 ▲ 4.61 15,500 15,900 15,500 20 318,000
13/09/2012 15,200 -0.80 ▼ -5.00 16,500 16,500 15,200 70 1,064,000
12/09/2012 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
11/09/2012 16,000 -0.20 ▼ -1.23 15,500 16,000 15,500 1,010 16,160,000
10/09/2012 16,200 -0.70 ▼ -4.14 16,200 16,200 16,200 10 162,000
07/09/2012 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 0 0
06/09/2012 16,900 0.10 ▲ 0.60 16,100 16,900 16,100 1,010 17,069,000
05/09/2012 16,800 -0.10 ▼ -0.59 16,800 16,800 16,800 120 2,016,000
04/09/2012 16,900 0.40 ▲ 2.42 17,100 17,100 16,900 900 15,210,000
31/08/2012 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 7,250 119,625,000
30/08/2012 16,500 -0.70 ▼ -4.07 17,700 17,700 16,500 2,020 33,330,000
29/08/2012 17,200 0.20 ▲ 1.18 17,200 17,200 17,200 3,000 51,600,000
28/08/2012 17,000 0.00 ■■ 0.00 16,200 17,000 16,200 2,000 34,000,000
27/08/2012 18,000 -0.80 ▼ -4.26 19,000 19,000 18,000 4,510 81,180,000
24/08/2012 18,800 0.20 ▲ 1.08 18,800 18,800 18,800 500 9,400,000
23/08/2012 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
22/08/2012 18,600 0.80 ▲ 4.49 18,600 18,600 18,600 30 558,000
21/08/2012 17,800 -0.80 ▼ -4.30 18,500 18,500 17,800 310 5,518,000
20/08/2012 18,600 -0.10 ▼ -0.53 18,600 18,600 18,600 1,000 18,600,000
17/08/2012 18,700 0.00 ■■ 0.00 18,700 18,700 18,700 0 0
16/08/2012 18,700 0.10 ▲ 0.54 18,700 18,700 18,700 10 187,000
15/08/2012 18,600 0.60 ▲ 3.33 18,000 18,600 18,000 600 11,160,000
14/08/2012 18,000 0.60 ▲ 3.45 17,500 18,000 17,500 50 900,000
13/08/2012 17,400 -0.80 ▼ -4.40 17,400 17,400 17,400 10 174,000
10/08/2012 18,200 0.00 ■■ 0.00 18,700 18,700 18,200 230 4,186,000
09/08/2012 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 1,000 18,200,000
08/08/2012 18,200 -0.10 ▼ -0.55 18,200 18,200 18,200 10 182,000
07/08/2012 18,300 -0.60 ▼ -3.17 18,300 18,300 18,300 10 183,000
06/08/2012 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 0 0
03/08/2012 18,900 0.80 ▲ 4.42 18,900 18,900 18,900 10 189,000
02/08/2012 18,100 0.00 ■■ 0.00 18,100 18,100 18,100 0 0
01/08/2012 18,100 -0.90 ▼ -4.74 18,100 18,100 18,100 100 1,810,000
31/07/2012 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
30/07/2012 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
27/07/2012 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
26/07/2012 19,000 0.00 ■■ 0.00 18,100 19,000 18,100 270 5,130,000
25/07/2012 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 190 3,610,000
24/07/2012 19,000 0.50 ▲ 2.70 19,000 19,000 19,000 10 190,000
23/07/2012 18,500 0.70 ▲ 3.93 18,500 18,500 18,500 10 185,000
20/07/2012 17,800 -0.60 ▼ -3.26 18,800 18,800 17,800 510 9,078,000
19/07/2012 18,400 0.40 ▲ 2.22 17,600 18,400 17,600 50 920,000
18/07/2012 18,000 0.50 ▲ 2.86 18,000 18,000 18,000 20 360,000
17/07/2012 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 10 175,000
16/07/2012 17,500 0.40 ▲ 2.34 17,500 17,500 17,500 30 525,000
13/07/2012 17,100 0.40 ▲ 2.40 17,100 17,100 17,100 40 684,000
12/07/2012 16,700 0.20 ▲ 1.21 16,500 16,700 16,500 40 668,000
11/07/2012 16,500 0.40 ▲ 2.48 16,500 16,500 16,500 10 165,000
10/07/2012 16,100 0.40 ▲ 2.55 16,000 16,100 16,000 20 322,000
09/07/2012 15,700 -0.10 ▼ -0.63 15,900 16,000 15,700 2,370 37,209,000
06/07/2012 15,800 0.20 ▲ 1.28 15,800 15,800 15,800 60 948,000
05/07/2012 15,600 -0.40 ▼ -2.50 15,400 16,000 15,400 110 1,716,000
04/07/2012 16,000 -0.60 ▼ -3.61 16,500 16,500 16,000 640 10,240,000
03/07/2012 16,600 0.70 ▲ 4.40 16,500 16,600 16,100 11,480 190,568,000
02/07/2012 15,900 0.00 ■■ 0.00 15,900 16,000 15,900 850 13,515,000
29/06/2012 15,900 0.10 ▲ 0.63 16,500 16,500 15,600 980 15,582,000
28/06/2012 15,800 -0.60 ▼ -3.66 15,800 16,400 15,700 2,170 34,286,000
27/06/2012 16,400 -0.70 ▼ -4.09 17,000 17,900 16,400 600 9,840,000
26/06/2012 17,100 -0.80 ▼ -4.47 17,100 18,600 17,100 1,540 26,334,000
25/06/2012 17,900 -0.90 ▼ -4.79 17,900 19,000 17,900 1,470 26,313,000
22/06/2012 18,800 -0.90 ▼ -4.57 18,800 18,800 18,800 450 8,460,000
21/06/2012 19,700 0.00 ■■ 0.00 19,000 19,700 19,000 310 6,107,000
20/06/2012 19,700 0.00 ■■ 0.00 19,700 19,700 19,700 10 197,000
19/06/2012 19,700 -0.10 ▼ -0.51 19,700 19,700 19,700 30 591,000
18/06/2012 19,800 0.10 ▲ 0.51 18,800 19,800 18,800 20 396,000
15/06/2012 19,700 0.00 ■■ 0.00 19,700 19,700 19,700 0 0
14/06/2012 19,700 0.30 ▲ 1.55 19,700 19,700 19,700 10 197,000
13/06/2012 19,400 0.40 ▲ 2.11 19,400 19,400 19,400 10 194,000
12/06/2012 19,000 -0.80 ▼ -4.04 19,000 19,000 19,000 10 190,000
11/06/2012 19,800 0.00 ■■ 0.00 19,000 19,800 18,900 1,010 19,998,000
08/06/2012 19,800 0.00 ■■ 0.00 18,900 20,400 18,900 1,910 37,818,000
07/06/2012 19,800 0.20 ▲ 1.02 19,800 19,800 19,800 10 198,000
06/06/2012 19,600 -0.10 ▼ -0.51 19,600 19,600 19,600 10 196,000
05/06/2012 19,700 0.00 ■■ 0.00 19,700 19,700 19,700 0 0
04/06/2012 19,700 0.00 ■■ 0.00 19,700 19,700 19,700 0 0
01/06/2012 19,700 0.20 ▲ 1.03 19,700 19,700 19,700 10 197,000
31/05/2012 19,500 -0.30 ▼ -1.52 18,900 19,500 18,900 310 6,045,000
30/05/2012 19,800 0.20 ▲ 1.02 19,800 19,800 19,800 110 2,178,000
29/05/2012 19,600 -0.40 ▼ -2.00 19,000 19,600 19,000 1,110 21,756,000
28/05/2012 20,000 0.50 ▲ 2.56 20,000 20,000 20,000 100 2,000,000
25/05/2012 19,500 0.80 ▲ 4.28 19,200 19,500 19,000 4,200 81,900,000
24/05/2012 18,700 0.30 ▲ 1.63 18,700 18,700 18,700 1,000 18,700,000
23/05/2012 18,400 -0.90 ▼ -4.66 19,000 19,000 18,400 510 9,384,000
22/05/2012 19,300 -0.10 ▼ -0.52 19,400 19,400 19,300 2,300 44,390,000
21/05/2012 19,400 0.90 ▲ 4.86 18,500 19,400 18,500 4,500 87,300,000
18/05/2012 18,500 -0.50 ▼ -2.63 18,700 18,700 18,500 110 2,035,000
17/05/2012 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 100 1,900,000
16/05/2012 19,000 0.00 ■■ 0.00 19,000 19,000 18,300 2,710 51,490,000
15/05/2012 19,000 -1.00 ▼ -5.00 19,000 19,000 19,000 500 9,500,000
14/05/2012 20,000 0.00 ■■ 0.00 19,000 20,000 19,000 520 10,400,000
11/05/2012 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
10/05/2012 20,000 0.20 ▲ 1.01 20,000 20,000 19,600 4,320 86,400,000
09/05/2012 19,800 0.40 ▲ 2.06 20,000 20,000 19,000 1,440 28,512,000
08/05/2012 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 2,000 38,800,000
07/05/2012 19,400 0.10 ▲ 0.52 19,300 19,400 19,000 9,580 185,852,000
04/05/2012 19,300 0.10 ▲ 0.52 19,700 19,700 19,300 210 4,053,000
03/05/2012 19,200 -0.20 ▼ -1.03 18,600 19,200 18,600 620 11,904,000
02/05/2012 19,400 0.40 ▲ 2.11 19,400 19,400 19,000 60 1,164,000
27/04/2012 19,000 -0.70 ▼ -3.55 19,200 19,200 19,000 1,750 33,250,000
26/04/2012 19,700 0.80 ▲ 4.23 19,000 19,700 19,000 20 394,000
25/04/2012 18,900 0.90 ▲ 5.00 18,200 18,900 18,200 760 14,364,000
24/04/2012 18,000 -0.30 ▼ -1.64 18,000 18,000 18,000 20 360,000
23/04/2012 18,300 -0.30 ▼ -1.61 18,000 19,000 18,000 330 6,039,000
20/04/2012 18,600 -0.20 ▼ -1.06 18,600 18,600 18,600 320 5,952,000
19/04/2012 18,800 -0.70 ▼ -3.59 18,800 18,800 18,600 380 7,144,000
18/04/2012 19,500 0.00 ■■ 0.00 19,500 20,000 19,500 850 16,575,000
17/04/2012 19,500 0.00 ■■ 0.00 19,800 19,800 19,500 250 4,875,000
16/04/2012 19,500 0.90 ▲ 4.84 19,000 19,500 19,000 100 1,950,000
13/04/2012 18,600 -0.60 ▼ -3.12 18,400 19,200 18,400 1,580 29,388,000
12/04/2012 19,200 -0.30 ▼ -1.54 18,700 19,200 18,700 380 7,296,000
11/04/2012 19,500 -0.40 ▼ -2.01 19,500 19,500 19,000 990 19,305,000
10/04/2012 19,900 0.40 ▲ 2.05 19,300 19,900 19,300 170 3,383,000
09/04/2012 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 0 0
06/04/2012 19,500 0.50 ▲ 2.63 18,900 19,500 18,900 360 7,020,000
05/04/2012 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 30 570,000
04/04/2012 19,000 -0.50 ▼ -2.56 18,800 19,000 18,700 660 12,540,000
03/04/2012 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 20 390,000
30/03/2012 19,500 0.80 ▲ 4.28 18,500 19,500 18,500 1,020 19,890,000
29/03/2012 18,700 -0.90 ▼ -4.59 18,700 19,500 18,700 640 11,968,000
28/03/2012 19,600 0.10 ▲ 0.51 18,800 19,600 18,800 370 7,252,000
27/03/2012 19,500 0.50 ▲ 2.63 18,600 19,500 18,600 750 14,625,000
26/03/2012 19,000 0.00 ■■ 0.00 19,000 19,500 19,000 6,800 129,200,000
23/03/2012 19,000 0.30 ▲ 1.60 18,700 19,000 18,700 2,180 41,420,000
22/03/2012 18,700 0.20 ▲ 1.08 18,400 18,700 18,400 310 5,797,000
21/03/2012 18,500 -0.50 ▼ -2.63 19,300 19,300 18,500 890 16,465,000
20/03/2012 19,000 -0.20 ▼ -1.04 18,300 19,000 18,300 250 4,750,000
19/03/2012 19,200 0.40 ▲ 2.13 19,200 19,200 19,200 10 192,000
16/03/2012 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 0 0
15/03/2012 18,800 0.80 ▲ 4.44 18,800 18,800 18,800 10 188,000
14/03/2012 18,000 -0.10 ▼ -0.55 18,000 18,000 18,000 1,310 23,580,000
13/03/2012 18,100 0.20 ▲ 1.12 18,100 18,100 18,100 260 4,706,000
12/03/2012 17,900 -0.30 ▼ -1.65 17,900 17,900 17,900 1,990 35,621,000
09/03/2012 18,200 -0.80 ▼ -4.21 18,200 18,200 18,100 1,900 34,580,000
08/03/2012 19,000 -0.30 ▼ -1.55 18,600 19,000 18,600 110 2,090,000
07/03/2012 19,300 0.00 ■■ 0.00 19,300 19,300 19,300 0 0
06/03/2012 19,300 -0.90 ▼ -4.46 19,300 19,300 19,300 4,200 81,060,000
05/03/2012 20,200 0.80 ▲ 4.12 19,900 20,200 19,400 4,890 98,778,000
02/03/2012 19,400 -0.20 ▼ -1.02 19,600 19,700 19,000 470 9,118,000
01/03/2012 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 0 0
29/02/2012 19,600 0.90 ▲ 4.81 18,700 19,600 18,700 200 3,920,000
28/02/2012 18,700 -0.40 ▼ -2.09 18,600 19,000 18,600 1,830 34,221,000
27/02/2012 19,100 0.10 ▲ 0.53 18,600 19,500 18,600 940 17,954,000
24/02/2012 19,000 -0.50 ▼ -2.56 19,500 19,500 19,000 500 9,500,000
23/02/2012 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 400 7,800,000
22/02/2012 19,500 -0.70 ▼ -3.47 18,400 19,500 18,400 290 5,655,000
21/02/2012 20,200 0.10 ▲ 0.50 20,500 20,500 20,200 2,600 52,520,000
20/02/2012 20,100 0.90 ▲ 4.69 20,100 20,100 20,000 900 18,090,000
17/02/2012 19,200 -0.40 ▼ -2.04 19,500 19,500 19,200 5,760 110,592,000
16/02/2012 19,600 -0.50 ▼ -2.49 20,100 20,100 19,600 660 12,936,000
15/02/2012 20,100 -0.90 ▼ -4.29 20,500 20,500 20,100 610 12,261,000
14/02/2012 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 100 2,100,000
13/02/2012 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 110 2,310,000
10/02/2012 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 210 4,410,000
09/02/2012 21,000 0.10 ▲ 0.48 21,000 21,000 21,000 610 12,810,000
08/02/2012 20,900 -0.60 ▼ -2.79 20,500 20,900 20,500 330 6,897,000
07/02/2012 21,500 0.70 ▲ 3.37 21,500 21,500 21,500 250 5,375,000
06/02/2012 20,800 0.00 ■■ 0.00 20,800 20,800 20,800 0 0
03/02/2012 20,800 -0.10 ▼ -0.48 19,900 20,800 19,900 660 13,728,000
02/02/2012 20,900 0.70 ▲ 3.47 19,400 20,900 19,200 15,420 322,278,000
01/02/2012 20,200 -0.10 ▼ -0.49 19,500 20,200 19,500 1,750 35,350,000
31/01/2012 20,300 -0.10 ▼ -0.49 19,500 20,300 19,400 350 7,105,000
30/01/2012 20,400 -0.10 ▼ -0.49 19,500 20,400 19,500 1,160 23,664,000
20/01/2012 20,500 0.60 ▲ 3.02 20,500 20,500 20,500 10 205,000
19/01/2012 19,900 0.90 ▲ 4.74 19,900 19,900 19,900 10 199,000
18/01/2012 19,000 -1.00 ▼ -5.00 19,000 19,000 19,000 870 16,530,000
17/01/2012 20,000 0.40 ▲ 2.04 19,600 20,000 19,600 300 6,000,000
16/01/2012 19,600 -0.10 ▼ -0.51 19,900 19,900 19,000 2,120 41,552,000
13/01/2012 19,700 0.00 ■■ 0.00 19,700 19,700 19,700 0 0
12/01/2012 19,700 0.50 ▲ 2.60 19,700 19,700 19,700 20 394,000
11/01/2012 19,200 -0.60 ▼ -3.03 19,500 19,500 19,200 250 4,800,000
10/01/2012 19,800 -0.20 ▼ -1.00 20,000 20,000 19,800 1,250 24,750,000
09/01/2012 20,000 0.50 ▲ 2.56 20,000 20,000 20,000 140 2,800,000
06/01/2012 19,500 -0.50 ▼ -2.50 20,000 20,000 19,500 1,480 28,860,000
05/01/2012 20,000 0.00 ■■ 0.00 19,000 20,000 19,000 1,010 20,200,000
04/01/2012 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 250 5,000,000
03/01/2012 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
30/12/2011 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 1,000 20,000,000
29/12/2011 20,000 -0.20 ▼ -0.99 20,000 20,000 20,000 180 3,600,000
28/12/2011 20,200 0.10 ▲ 0.50 20,100 20,200 20,100 1,890 38,178,000
27/12/2011 20,100 0.60 ▲ 3.08 20,100 20,100 20,100 1,090 21,909,000
26/12/2011 19,500 -0.40 ▼ -2.01 19,500 19,500 19,500 600 11,700,000
23/12/2011 19,900 0.80 ▲ 4.19 19,800 19,900 19,800 960 19,104,000
22/12/2011 19,100 0.00 ■■ 0.00 19,100 19,100 19,100 0 0
21/12/2011 19,100 -1.00 ▼ -4.98 21,000 21,000 19,100 1,350 25,785,000
20/12/2011 20,100 0.00 ■■ 0.00 20,100 20,100 20,100 500 10,050,000
19/12/2011 20,100 0.60 ▲ 3.08 20,100 20,100 20,100 400 8,040,000
16/12/2011 19,500 0.50 ▲ 2.63 19,500 19,500 19,500 20 390,000
15/12/2011 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
14/12/2011 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
13/12/2011 19,000 -0.90 ▼ -4.52 19,000 20,000 19,000 35,920 682,480,000
12/12/2011 19,900 -0.10 ▼ -0.50 19,900 19,900 19,900 11,540 229,646,000
09/12/2011 20,000 0.50 ▲ 2.56 19,000 20,000 19,000 2,010 40,200,000
08/12/2011 19,500 0.00 ■■ 0.00 19,000 19,500 19,000 2,010 39,195,000
07/12/2011 19,500 -1.00 ▼ -4.88 19,500 19,500 19,500 1,870 36,465,000
06/12/2011 20,500 0.80 ▲ 4.06 20,500 20,500 20,500 10 205,000
05/12/2011 19,700 0.90 ▲ 4.79 19,000 19,700 19,000 510 10,047,000
02/12/2011 18,800 0.70 ▲ 3.87 17,300 18,800 17,300 2,460 46,248,000
01/12/2011 18,100 -0.90 ▼ -4.74 18,500 19,900 18,100 8,110 146,791,000
30/11/2011 19,000 -1.00 ▼ -5.00 19,400 19,400 19,000 210 3,990,000
29/11/2011 20,000 -0.80 ▼ -3.85 20,000 20,000 20,000 10 200,000
28/11/2011 20,800 -1.00 ▼ -4.59 20,800 20,800 20,800 2,000 41,600,000
25/11/2011 21,800 0.00 ■■ 0.00 21,800 21,800 21,800 0 0
24/11/2011 21,800 -0.10 ▼ -0.46 22,000 22,000 21,800 250 5,450,000
23/11/2011 21,900 0.00 ■■ 0.00 21,900 21,900 21,900 0 0
22/11/2011 21,900 -0.10 ▼ -0.45 21,400 21,900 21,400 210 4,599,000
21/11/2011 22,000 0.20 ▲ 0.92 22,000 22,000 22,000 50 1,100,000
18/11/2011 21,800 0.00 ■■ 0.00 21,800 21,800 21,800 0 0
17/11/2011 21,800 0.00 ■■ 0.00 21,800 21,800 21,800 0 0
16/11/2011 21,800 0.30 ▲ 1.40 21,000 21,800 21,000 2,410 52,538,000
15/11/2011 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 2,000 43,000,000
14/11/2011 21,500 0.00 ■■ 0.00 21,000 21,500 21,000 1,010 21,715,000
11/11/2011 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 0 0
10/11/2011 21,500 -0.50 ▼ -2.27 21,500 21,500 21,200 6,310 135,665,000
09/11/2011 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
08/11/2011 22,000 0.00 ■■ 0.00 21,300 22,000 21,300 2,220 48,840,000
07/11/2011 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 2,450 53,900,000
04/11/2011 22,000 -0.10 ▼ -0.45 21,000 22,000 21,000 5,540 121,880,000
03/11/2011 22,100 1.00 ▲ 4.74 20,600 22,100 20,600 1,010 22,321,000
02/11/2011 21,100 -1.10 ▼ -4.95 21,700 21,700 21,100 600 12,660,000
01/11/2011 22,200 -1.10 ▼ -4.72 22,300 22,300 22,200 900 19,980,000
31/10/2011 23,300 0.00 ■■ 0.00 23,300 23,300 23,300 0 0
28/10/2011 23,300 0.40 ▲ 1.75 22,500 23,300 22,500 1,620 37,746,000
27/10/2011 22,900 0.00 ■■ 0.00 22,900 22,900 22,900 0 0
26/10/2011 22,900 -0.10 ▼ -0.43 22,000 22,900 22,000 280 6,412,000
25/10/2011 23,000 -0.50 ▼ -2.13 23,000 23,000 23,000 10 230,000
24/10/2011 23,500 -0.30 ▼ -1.26 22,700 23,500 22,700 5,310 124,785,000
21/10/2011 23,800 1.10 ▲ 4.85 22,000 23,800 22,000 330 7,854,000
20/10/2011 22,700 1.00 ▲ 4.61 22,000 22,700 22,000 2,310 52,437,000
19/10/2011 21,700 -1.10 ▼ -4.82 21,700 21,700 21,700 500 10,850,000
18/10/2011 22,800 0.00 ■■ 0.00 22,700 22,800 22,700 730 16,644,000
17/10/2011 22,800 -0.20 ▼ -0.87 22,800 22,800 22,800 400 9,120,000
14/10/2011 23,000 0.50 ▲ 2.22 23,000 23,000 23,000 300 6,900,000
13/10/2011 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 0 0
12/10/2011 22,500 0.90 ▲ 4.17 22,500 22,500 22,500 10 225,000
11/10/2011 21,600 -0.80 ▼ -3.57 21,600 21,600 21,600 1,000 21,600,000
10/10/2011 22,400 -1.10 ▼ -4.68 22,500 22,500 22,400 1,000 22,400,000
07/10/2011 23,500 0.00 ■■ 0.00 22,400 23,500 22,400 20 470,000
06/10/2011 23,500 0.50 ▲ 2.17 23,000 23,500 21,900 940 22,090,000
05/10/2011 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 2,300 52,900,000
04/10/2011 23,000 -1.20 ▼ -4.96 23,300 23,300 23,000 4,790 110,170,000
03/10/2011 24,200 0.90 ▲ 3.86 24,200 24,200 24,200 10 242,000
30/09/2011 23,300 0.30 ▲ 1.30 22,500 23,300 22,500 150 3,495,000
29/09/2011 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
28/09/2011 23,000 0.50 ▲ 2.22 23,000 23,000 23,000 50 1,150,000
27/09/2011 22,500 0.50 ▲ 2.27 22,500 22,500 22,500 120 2,700,000
26/09/2011 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
23/09/2011 22,000 0.40 ▲ 1.85 21,000 22,000 21,000 490 10,780,000
22/09/2011 21,600 -0.70 ▼ -3.14 22,000 22,000 21,200 400 8,640,000
21/09/2011 22,300 -1.00 ▼ -4.29 23,000 23,000 22,300 350 7,805,000
20/09/2011 23,300 0.90 ▲ 4.02 23,300 23,300 22,500 360 8,388,000
19/09/2011 22,400 0.80 ▲ 3.70 22,400 22,600 22,400 3,890 87,136,000
16/09/2011 21,600 -1.00 ▼ -4.42 21,600 22,600 21,600 380 8,208,000
15/09/2011 22,600 1.00 ▲ 4.63 22,600 22,600 21,600 2,590 58,534,000
14/09/2011 21,600 0.00 ■■ 0.00 21,600 21,600 21,600 0 0
13/09/2011 21,600 0.10 ▲ 0.47 21,600 21,600 21,600 1,150 24,840,000
12/09/2011 21,500 -0.60 ▼ -2.71 22,800 23,200 21,500 27,380 588,670,000
09/09/2011 22,100 -0.50 ▼ -2.21 22,000 23,000 22,000 6,410 141,661,000
08/09/2011 22,600 1.00 ▲ 4.63 22,600 22,600 22,600 11,780 266,228,000
07/09/2011 21,600 0.00 ■■ 0.00 22,000 22,600 21,600 23,810 514,296,000
06/09/2011 21,600 -1.10 ▼ -4.85 22,000 22,000 21,600 700 15,120,000
05/09/2011 22,700 -1.00 ▼ -4.22 23,900 23,900 22,700 450 10,215,000
01/09/2011 23,700 0.90 ▲ 3.95 23,800 23,900 21,700 12,700 300,990,000
31/08/2011 22,800 1.00 ▲ 4.59 22,000 22,800 21,700 23,570 537,396,000
30/08/2011 21,800 -0.50 ▼ -2.24 21,400 22,900 21,400 5,040 109,872,000
29/08/2011 22,300 1.00 ▲ 4.69 20,700 22,300 20,700 11,430 254,889,000
26/08/2011 21,300 0.30 ▲ 1.43 21,000 22,000 21,000 21,890 466,257,000
25/08/2011 21,000 -1.00 ▼ -4.55 20,900 22,900 20,900 10,280 215,880,000
24/08/2011 22,000 -0.40 ▼ -1.79 22,000 22,900 22,000 780 17,160,000
23/08/2011 22,400 -0.10 ▼ -0.44 22,400 22,500 22,400 4,570 102,368,000
22/08/2011 22,500 0.80 ▲ 3.69 22,500 22,600 22,000 2,210 49,725,000
19/08/2011 21,700 1.00 ▲ 4.83 21,700 21,700 19,700 14,500 314,650,000
18/08/2011 20,700 -0.80 ▼ -3.72 22,500 22,500 20,700 380 7,866,000
17/08/2011 21,500 1.00 ▲ 4.88 21,500 21,500 20,500 2,870 61,705,000
16/08/2011 21,500 0.90 ▲ 4.37 20,500 21,500 20,500 2,150 46,225,000
15/08/2011 20,600 -1.00 ▼ -4.63 20,800 22,500 20,600 2,730 56,238,000
12/08/2011 21,600 1.00 ▲ 4.85 21,600 21,600 21,300 19,650 424,440,000
11/08/2011 20,600 -0.40 ▼ -1.90 22,000 22,000 20,600 2,470 50,882,000
10/08/2011 21,000 1.00 ▲ 5.00 20,400 21,000 20,400 2,810 59,010,000
09/08/2011 20,000 -0.10 ▼ -0.50 20,100 21,100 20,000 13,150 263,000,000
08/08/2011 20,100 0.10 ▲ 0.50 21,000 21,000 20,100 8,570 172,257,000
05/08/2011 20,000 0.60 ▲ 3.09 20,000 20,300 20,000 1,350 27,000,000
04/08/2011 19,400 0.90 ▲ 4.86 18,100 19,400 18,100 340 6,596,000
03/08/2011 18,500 -0.70 ▼ -3.65 20,100 20,100 18,500 2,630 48,655,000
02/08/2011 19,200 -0.60 ▼ -3.03 20,700 20,700 19,200 130 2,496,000
01/08/2011 19,800 -0.80 ▼ -3.88 21,600 21,600 19,800 5,180 102,564,000
29/07/2011 20,600 -0.90 ▼ -4.19 22,000 22,000 20,600 680 14,008,000
28/07/2011 21,500 1.00 ▲ 4.88 21,500 21,500 20,600 4,330 93,095,000
27/07/2011 20,500 -0.30 ▼ -1.44 20,800 21,500 20,500 10,860 222,630,000
26/07/2011 20,800 0.30 ▲ 1.46 20,500 20,800 20,000 2,340 48,672,000
25/07/2011 20,500 -0.90 ▼ -4.21 22,000 22,000 20,400 120 2,460,000
22/07/2011 21,400 0.80 ▲ 3.88 21,400 21,400 21,400 10 214,000
21/07/2011 20,600 0.00 ■■ 0.00 20,300 20,600 20,300 2,030 41,818,000
20/07/2011 20,600 0.60 ▲ 3.00 20,000 20,600 20,000 4,620 95,172,000
19/07/2011 20,000 0.50 ▲ 2.56 20,300 20,300 20,000 7,090 141,800,000
18/07/2011 19,500 -0.50 ▼ -2.50 19,500 19,500 19,500 300 5,850,000
15/07/2011 20,000 0.00 ■■ 0.00 20,700 20,700 20,000 20 400,000
14/07/2011 20,000 -0.40 ▼ -1.96 19,400 20,800 19,400 4,530 90,600,000
13/07/2011 20,400 0.70 ▲ 3.55 20,300 20,400 20,000 11,700 238,680,000
12/07/2011 19,700 0.20 ▲ 1.03 20,000 20,200 19,700 10,110 199,167,000
11/07/2011 19,500 0.00 ■■ 0.00 20,000 20,200 19,500 11,390 222,105,000
08/07/2011 19,500 0.50 ▲ 2.63 19,000 19,500 19,000 11,770 229,515,000
07/07/2011 19,000 0.00 ■■ 0.00 19,000 19,300 19,000 6,880 130,720,000
06/07/2011 19,000 -0.10 ▼ -0.52 19,000 19,300 19,000 2,000 38,000,000
05/07/2011 19,100 0.90 ▲ 4.95 19,000 19,100 18,700 18,860 360,226,000
04/07/2011 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 30 546,000
01/07/2011 18,200 0.00 ■■ 0.00 18,300 18,500 17,700 3,520 64,064,000
30/06/2011 18,200 -0.70 ▼ -3.70 18,200 18,400 18,200 1,670 30,394,000
29/06/2011 18,900 0.30 ▲ 1.61 18,600 18,900 18,600 1,930 36,477,000
28/06/2011 18,600 0.20 ▲ 1.09 18,600 18,600 18,600 110 2,046,000
27/06/2011 18,400 -0.80 ▼ -4.17 19,000 19,000 18,300 360 6,624,000
24/06/2011 19,200 0.90 ▲ 4.92 17,800 19,200 17,500 3,210 61,632,000
23/06/2011 18,300 -0.40 ▼ -2.14 18,500 18,800 18,000 7,100 129,930,000
22/06/2011 18,700 -0.90 ▼ -4.59 19,000 19,500 18,700 4,780 89,386,000
21/06/2011 19,600 0.70 ▲ 3.70 18,800 19,600 18,800 2,040 39,984,000
20/06/2011 18,900 -0.10 ▼ -0.53 19,000 19,000 18,600 590 11,151,000
17/06/2011 19,000 0.30 ▲ 1.60 18,700 19,600 18,700 6,910 131,290,000
16/06/2011 18,700 0.10 ▲ 0.54 19,200 19,200 18,600 770 14,399,000
15/06/2011 18,600 -0.40 ▼ -2.11 18,600 18,700 18,600 1,080 20,088,000
14/06/2011 19,000 0.10 ▲ 0.53 19,400 19,500 19,000 530 10,070,000
13/06/2011 18,900 -0.60 ▼ -3.08 19,500 20,000 18,900 7,120 134,568,000
10/06/2011 19,500 0.50 ▲ 2.63 18,600 19,500 18,600 150 2,925,000
09/06/2011 19,000 -0.10 ▼ -0.52 18,500 19,100 18,500 260 4,940,000
08/06/2011 19,100 0.60 ▲ 3.24 19,400 19,400 19,000 11,180 213,538,000
07/06/2011 18,500 -0.70 ▼ -3.65 19,900 20,000 18,500 70 1,295,000
06/06/2011 19,200 0.20 ▲ 1.05 19,500 19,500 18,100 2,300 44,160,000
03/06/2011 19,000 0.40 ▲ 2.15 19,500 19,500 18,000 9,370 178,030,000
02/06/2011 18,600 0.80 ▲ 4.49 18,500 18,600 17,800 7,820 145,452,000
01/06/2011 17,800 0.80 ▲ 4.71 17,500 17,800 17,500 6,370 113,386,000
31/05/2011 17,000 0.10 ▲ 0.59 17,600 17,600 17,000 210 3,570,000
30/05/2011 16,900 0.00 ■■ 0.00 17,100 17,700 16,900 2,250 38,025,000
27/05/2011 16,900 -0.50 ▼ -2.87 16,800 18,200 16,800 4,490 75,881,000
26/05/2011 17,400 -0.40 ▼ -2.25 17,800 17,800 17,000 11,630 202,362,000
25/05/2011 17,800 -0.90 ▼ -4.81 19,000 19,000 17,800 1,420 25,276,000
24/05/2011 18,700 -0.60 ▼ -3.11 19,100 19,100 18,500 1,360 25,432,000
23/05/2011 19,300 0.20 ▲ 1.05 18,300 19,500 18,200 17,660 340,838,000
20/05/2011 19,100 -0.10 ▼ -0.52 19,200 19,900 19,100 8,840 168,844,000
19/05/2011 19,200 0.20 ▲ 1.05 19,200 19,200 19,200 3,850 73,920,000
18/05/2011 19,000 0.00 ■■ 0.00 18,800 19,000 18,800 8,330 158,270,000
17/05/2011 19,000 -0.20 ▼ -1.04 18,800 19,400 18,800 12,590 239,210,000
16/05/2011 19,200 -0.10 ▼ -0.52 19,000 19,200 19,000 15,030 288,576,000
13/05/2011 19,300 0.20 ▲ 1.05 19,100 19,300 19,100 1,010 19,493,000
12/05/2011 19,100 0.00 ■■ 0.00 19,500 19,500 19,100 1,200 22,920,000
11/05/2011 19,100 0.10 ▲ 0.53 18,800 19,300 18,800 5,020 95,882,000
10/05/2011 19,000 0.10 ▲ 0.53 19,300 19,300 18,800 18,440 350,360,000
09/05/2011 18,900 -0.10 ▼ -0.53 19,000 19,300 18,900 2,840 53,676,000
06/05/2011 19,000 0.00 ■■ 0.00 19,600 19,600 18,500 2,730 51,870,000
05/05/2011 19,000 -1.00 ▼ -5.00 20,000 20,000 19,000 13,320 253,080,000
04/05/2011 20,000 0.30 ▲ 1.52 20,000 20,000 18,900 2,390 47,800,000
29/04/2011 19,700 0.40 ▲ 2.07 19,700 19,700 18,700 250 4,925,000
28/04/2011 19,300 0.30 ▲ 1.58 19,500 19,500 19,300 420 8,106,000
27/04/2011 19,000 -0.90 ▼ -4.52 19,500 19,500 19,000 5,400 102,600,000
26/04/2011 19,900 0.40 ▲ 2.05 19,900 19,900 18,800 4,310 85,769,000
25/04/2011 19,500 0.80 ▲ 4.28 19,400 19,500 18,700 70 1,365,000
22/04/2011 18,700 -0.90 ▼ -4.59 18,900 20,000 18,700 43,640 816,068,000
21/04/2011 19,600 -1.00 ▼ -4.85 19,600 21,000 19,600 16,860 330,456,000
20/04/2011 20,600 -0.90 ▼ -4.19 20,800 21,000 20,600 12,330 253,998,000
19/04/2011 21,500 0.00 ■■ 0.00 21,600 21,600 20,500 8,410 180,815,000
18/04/2011 21,500 0.40 ▲ 1.90 20,800 21,500 20,800 152 3,268,000
15/04/2011 21,100 -1.10 ▼ -4.95 23,200 23,200 21,100 74,440 1,570,684,000
14/04/2011 22,200 -0.30 ▼ -1.33 22,500 22,500 22,000 3,340 74,148,000
13/04/2011 22,500 0.40 ▲ 1.81 22,800 23,000 22,500 4,080 91,800,000
08/04/2011 22,100 0.00 ■■ 0.00 22,500 23,000 22,100 3,550 78,455,000
07/04/2011 22,100 0.20 ▲ 0.91 22,900 22,900 22,100 810 17,901,000
06/04/2011 21,900 -1.10 ▼ -4.78 21,900 21,900 21,900 3,200 70,080,000
05/04/2011 23,000 0.00 ■■ 0.00 23,000 23,100 23,000 3,780 86,940,000
04/04/2011 23,000 -1.00 ▼ -4.17 24,000 24,000 23,000 1,100 25,300,000
01/04/2011 24,000 0.20 ▲ 0.84 24,000 24,000 24,000 1,010 24,240,000
31/03/2011 23,800 -0.10 ▼ -0.42 23,800 23,800 23,800 4,000 95,200,000
30/03/2011 23,900 -0.30 ▼ -1.24 23,500 24,000 23,500 8,880 212,232,000
29/03/2011 24,200 0.30 ▲ 1.26 24,500 24,500 23,900 8,380 202,796,000
28/03/2011 23,900 0.00 ■■ 0.00 24,600 24,600 23,200 2,310 55,209,000
25/03/2011 23,900 -0.10 ▼ -0.42 23,200 23,900 23,200 5,060 120,934,000
24/03/2011 24,000 0.40 ▲ 1.69 24,000 24,000 24,000 710 17,040,000
23/03/2011 23,600 -0.50 ▼ -2.07 24,500 24,500 23,600 610 14,396,000
22/03/2011 24,100 0.90 ▲ 3.88 24,300 24,300 23,400 7,110 171,351,000
21/03/2011 23,200 0.00 ■■ 0.00 23,500 23,500 23,100 1,280 29,696,000
18/03/2011 23,200 0.50 ▲ 2.20 22,300 23,200 22,200 5,000 116,000,000
17/03/2011 22,700 -0.70 ▼ -2.99 23,400 23,400 22,700 1,410 32,007,000
16/03/2011 23,400 0.60 ▲ 2.63 23,800 23,800 23,400 9,180 214,812,000
15/03/2011 22,800 -1.10 ▼ -4.60 22,800 23,800 22,800 720 16,416,000
14/03/2011 23,900 0.40 ▲ 1.70 24,300 24,300 22,500 3,150 75,285,000
11/03/2011 23,500 0.80 ▲ 3.52 23,000 23,500 22,300 9,180 215,730,000
10/03/2011 22,700 0.00 ■■ 0.00 22,700 23,000 22,700 15,230 345,721,000
09/03/2011 22,700 0.70 ▲ 3.18 22,900 22,900 20,900 830 18,841,000
08/03/2011 22,000 -1.00 ▼ -4.35 22,000 22,000 22,000 9,460 208,120,000
07/03/2011 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
04/03/2011 23,000 0.10 ▲ 0.44 23,000 23,000 23,000 2,500 57,500,000
03/03/2011 22,900 -1.20 ▼ -4.98 24,000 24,000 22,900 12,550 287,395,000
02/03/2011 24,100 -1.00 ▼ -3.98 24,800 24,800 24,100 3,770 90,857,000
01/03/2011 25,100 -0.10 ▼ -0.40 26,400 26,400 24,800 5,870 147,337,000
28/02/2011 25,200 -0.50 ▼ -1.95 26,000 26,000 25,200 710 17,892,000
25/02/2011 25,700 0.20 ▲ 0.78 25,900 25,900 25,000 2,020 51,914,000
24/02/2011 25,500 -0.20 ▼ -0.78 26,000 26,000 25,000 2,100 53,550,000
23/02/2011 25,700 1.20 ▲ 4.90 24,500 25,700 24,500 1,910 49,087,000
22/02/2011 24,500 -1.20 ▼ -4.67 24,500 24,500 24,500 6,020 147,490,000
21/02/2011 25,700 -1.30 ▼ -4.81 27,000 27,000 25,700 12,600 323,820,000
18/02/2011 27,000 0.00 ■■ 0.00 27,900 27,900 26,500 3,320 89,640,000
17/02/2011 27,000 -0.40 ▼ -1.46 27,000 27,200 26,800 10,970 296,190,000
16/02/2011 27,400 0.40 ▲ 1.48 28,300 28,300 27,400 17,230 472,102,000
15/02/2011 28,500 -1.10 ▼ -3.72 29,600 29,600 28,500 1,130 32,205,000
14/02/2011 29,600 0.60 ▲ 2.07 29,000 29,600 29,000 23,420 693,232,000
11/02/2011 29,000 0.20 ▲ 0.69 29,000 29,000 28,900 4,220 122,380,000
10/02/2011 28,800 0.20 ▲ 0.70 28,800 28,800 28,800 4,420 127,296,000
09/02/2011 28,600 -0.90 ▼ -3.05 29,500 29,500 28,600 2,040 58,344,000
08/02/2011 29,500 0.00 ■■ 0.00 29,800 29,800 29,500 4,630 136,585,000
28/01/2011 29,500 0.30 ▲ 1.03 29,500 29,500 29,500 10 295,000
27/01/2011 29,200 0.50 ▲ 1.74 29,200 29,200 29,000 2,010 58,692,000
26/01/2011 28,700 1.10 ▲ 3.99 28,700 28,700 28,700 300 8,610,000
25/01/2011 27,600 -0.60 ▼ -2.13 29,300 29,300 27,600 1,720 47,472,000
24/01/2011 28,200 -0.10 ▼ -0.35 29,000 29,000 28,200 14,820 417,924,000
21/01/2011 28,300 0.10 ▲ 0.35 28,000 28,800 27,000 1,830 51,789,000
20/01/2011 28,200 -0.10 ▼ -0.35 27,600 28,500 27,600 20,720 584,304,000
19/01/2011 28,300 -0.50 ▼ -1.74 28,000 28,300 28,000 2,210 62,543,000
18/01/2011 28,800 0.60 ▲ 2.13 28,700 28,900 28,000 20,080 578,304,000
17/01/2011 28,200 0.00 ■■ 0.00 28,200 28,700 28,200 6,860 193,452,000
14/01/2011 28,200 0.30 ▲ 1.08 28,800 28,800 28,000 10,200 287,640,000
13/01/2011 27,900 -0.60 ▼ -2.11 27,600 28,200 27,600 2,300 64,170,000
12/01/2011 28,500 0.70 ▲ 2.52 28,500 28,500 28,500 10 285,000
11/01/2011 27,800 -0.50 ▼ -1.77 28,000 28,000 27,800 47,530 1,321,334,000
10/01/2011 28,300 -0.10 ▼ -0.35 28,400 28,400 28,000 5,100 144,330,000
07/01/2011 28,400 0.20 ▲ 0.71 28,500 28,600 28,400 8,790 249,636,000
06/01/2011 28,200 0.80 ▲ 2.92 28,600 28,600 27,400 8,540 240,828,000
05/01/2011 27,400 -1.40 ▼ -4.86 29,300 29,300 27,400 24,890 681,986,000
04/01/2011 28,800 0.50 ▲ 1.77 28,800 28,800 28,800 30 864,000
31/12/2010 28,300 0.50 ▲ 1.80 28,500 28,500 28,300 5,040 142,632,000
30/12/2010 27,800 -1.30 ▼ -4.47 27,900 29,400 27,800 10,900 303,020,000
29/12/2010 29,100 0.30 ▲ 1.04 29,400 29,400 28,000 17,050 496,155,000
28/12/2010 28,800 0.80 ▲ 2.86 27,100 28,800 27,100 12,170 350,496,000
27/12/2010 28,000 1.00 ▲ 3.70 27,000 28,000 27,000 23,330 653,240,000
24/12/2010 27,000 0.00 ■■ 0.00 26,700 27,000 26,700 5,800 156,600,000
23/12/2010 27,000 -1.00 ▼ -3.57 27,800 27,800 27,000 15,190 410,130,000
22/12/2010 28,000 0.70 ▲ 2.56 27,900 28,000 27,400 10,760 301,280,000
21/12/2010 27,300 0.00 ■■ 0.00 27,300 27,500 26,200 37,720 1,029,756,000
20/12/2010 27,300 -0.20 ▼ -0.73 27,800 28,000 27,300 2,490 67,977,000
17/12/2010 27,500 0.70 ▲ 2.61 26,000 27,500 26,000 12,130 333,575,000
16/12/2010 26,800 -1.20 ▼ -4.29 27,000 28,000 26,800 14,520 389,136,000
15/12/2010 28,000 -0.90 ▼ -3.11 29,500 29,500 28,000 29,260 819,280,000
14/12/2010 28,900 -1.50 ▼ -4.93 31,000 31,000 28,900 36,950 1,067,855,000
13/12/2010 30,400 1.30 ▲ 4.47 30,500 30,500 30,400 7,550 229,520,000
10/12/2010 29,100 -0.30 ▼ -1.02 30,800 30,800 29,100 14,250 414,675,000
09/12/2010 29,400 0.60 ▲ 2.08 27,700 29,500 27,500 27,900 820,260,000
08/12/2010 28,800 -1.50 ▼ -4.95 29,100 29,100 28,800 30,510 878,688,000
07/12/2010 30,300 -1.50 ▼ -4.72 31,100 31,100 30,300 25,480 772,044,000
06/12/2010 31,800 1.30 ▲ 4.26 31,500 31,800 30,000 38,200 1,214,760,000
03/12/2010 30,500 1.20 ▲ 4.10 30,700 30,700 30,100 31,960 974,780,000
02/12/2010 29,300 1.10 ▲ 3.90 28,200 29,300 27,000 31,070 910,351,000
01/12/2010 28,200 0.70 ▲ 2.55 26,700 28,200 26,300 53,780 1,516,596,000
30/11/2010 27,500 0.20 ▲ 0.73 28,400 28,600 27,500 22,630 622,325,000
29/11/2010 27,300 0.60 ▲ 2.25 25,900 27,300 25,900 4,560 124,488,000
26/11/2010 26,700 -0.10 ▼ -0.37 26,500 27,500 26,100 22,720 606,624,000
25/11/2010 26,800 1.20 ▲ 4.69 26,800 26,800 26,600 57,820 1,549,576,000
24/11/2010 25,600 1.20 ▲ 4.92 25,600 25,600 25,600 12,900 330,240,000
23/11/2010 24,400 1.10 ▲ 4.72 24,400 24,400 24,400 20,830 508,252,000
22/11/2010 23,300 -1.20 ▼ -4.90 23,300 24,200 23,300 30,070 700,631,000
19/11/2010 24,500 -1.00 ▼ -3.92 26,000 26,000 24,300 18,750 459,375,000
18/11/2010 25,500 0.80 ▲ 3.24 25,000 25,600 24,900 5,150 131,325,000
17/11/2010 24,700 -1.30 ▼ -5.00 24,900 26,600 24,700 7,080 174,876,000
16/11/2010 26,000 -0.50 ▼ -1.89 26,900 26,900 25,200 2,590 67,340,000
15/11/2010 26,500 0.50 ▲ 1.92 24,900 26,700 24,900 7,330 194,245,000
12/11/2010 26,000 -1.30 ▼ -4.76 26,500 26,500 26,000 5,830 151,580,000
11/11/2010 27,300 -1.30 ▼ -4.55 29,100 29,100 27,300 5,700 155,610,000
10/11/2010 28,600 0.10 ▲ 0.35 29,000 29,000 28,500 2,220 63,492,000
09/11/2010 28,500 -1.50 ▼ -5.00 28,600 29,500 28,500 4,950 141,075,000
08/11/2010 30,000 -0.10 ▼ -0.33 29,000 30,000 29,000 110 3,300,000
05/11/2010 30,100 0.20 ▲ 0.67 30,000 30,500 30,000 7,220 217,322,000
04/11/2010 29,900 -0.10 ▼ -0.33 29,900 30,000 29,900 8,140 243,386,000
03/11/2010 30,000 -1.20 ▼ -3.85 29,900 30,000 29,700 13,110 393,300,000
02/11/2010 31,200 0.00 ■■ 0.00 30,200 31,800 30,100 90 2,808,000
01/11/2010 31,200 -1.60 ▼ -4.88 32,000 32,000 31,200 2,420 75,504,000
29/10/2010 32,800 0.40 ▲ 1.23 32,800 32,800 32,800 1,010 33,128,000
28/10/2010 32,400 0.40 ▲ 1.25 33,000 33,000 32,400 1,550 50,220,000
27/10/2010 32,000 -1.50 ▼ -4.48 32,500 32,500 32,000 11,980 383,360,000
26/10/2010 33,500 0.80 ▲ 2.45 33,800 33,900 33,500 3,510 117,585,000
25/10/2010 32,700 0.70 ▲ 2.19 33,400 33,400 31,500 8,210 268,467,000
22/10/2010 32,000 0.50 ▲ 1.59 31,900 32,500 31,500 10,800 345,600,000
21/10/2010 31,500 1.30 ▲ 4.30 31,700 31,700 30,800 11,110 349,965,000
20/10/2010 30,200 -1.10 ▼ -3.51 31,700 31,700 30,200 3,290 99,358,000
19/10/2010 31,300 -1.60 ▼ -4.86 33,000 33,200 31,300 29,340 918,342,000
18/10/2010 32,900 -0.40 ▼ -1.20 33,300 33,400 32,900 6,280 206,612,000
15/10/2010 33,300 -0.20 ▼ -0.60 33,100 33,300 33,100 3,410 113,553,000
14/10/2010 33,500 0.00 ■■ 0.00 34,000 34,000 33,500 12,320 412,720,000
13/10/2010 33,500 0.50 ▲ 1.52 33,000 33,500 33,000 22,720 761,120,000
12/10/2010 33,000 0.10 ▲ 0.30 33,000 33,100 32,300 21,770 718,410,000
11/10/2010 32,900 1.30 ▲ 4.11 32,000 32,900 31,300 10,830 356,307,000
08/10/2010 31,600 0.00 ■■ 0.00 31,600 32,500 31,500 23,330 737,228,000
07/10/2010 31,600 -1.30 ▼ -3.95 34,000 34,000 31,600 12,260 387,416,000
06/10/2010 32,900 1.40 ▲ 4.44 32,300 33,000 32,300 4,120 135,548,000
05/10/2010 31,500 0.00 ■■ 0.00 31,500 31,500 31,200 7,840 246,960,000
04/10/2010 31,500 -1.30 ▼ -3.96 32,500 32,500 31,300 31,550 993,825,000
01/10/2010 32,800 0.30 ▲ 0.92 33,800 33,800 32,800 1,890 61,992,000
30/09/2010 32,500 -1.70 ▼ -4.97 32,500 33,100 32,500 69,580 2,261,350,000
29/09/2010 34,200 -1.70 ▼ -4.74 34,500 34,500 34,200 28,700 981,540,000
28/09/2010 35,900 1.30 ▲ 3.76 36,300 36,300 34,600 117,290 4,210,711,000
27/09/2010 34,600 1.60 ▲ 4.85 34,600 34,600 34,600 17,600 608,960,000
24/09/2010 33,000 1.50 ▲ 4.76 33,000 33,000 33,000 20,850 688,050,000
23/09/2010 31,500 1.50 ▲ 5.00 30,500 31,500 30,000 73,050 2,301,075,000
22/09/2010 30,000 0.00 ■■ 0.00 30,000 30,100 30,000 14,000 420,000,000
21/09/2010 30,000 -0.50 ▼ -1.64 30,500 31,000 30,000 15,280 458,400,000
20/09/2010 30,500 0.50 ▲ 1.67 31,300 31,300 29,000 17,960 547,780,000
17/09/2010 30,000 0.10 ▲ 0.33 30,000 30,000 29,500 15,720 471,600,000
16/09/2010 29,900 0.30 ▲ 1.01 30,000 30,000 29,900 2,260 67,574,000
15/09/2010 29,600 -0.10 ▼ -0.34 29,700 29,700 28,300 16,510 488,696,000
14/09/2010 29,700 1.20 ▲ 4.21 28,500 29,700 28,000 9,050 268,785,000
13/09/2010 28,500 -1.50 ▼ -5.00 29,100 29,100 28,500 32,590 928,815,000
10/09/2010 30,000 0.00 ■■ 0.00 29,000 30,000 28,800 2,450 73,500,000
09/09/2010 30,000 1.10 ▲ 3.81 29,900 30,000 28,700 7,510 225,300,000
08/09/2010 28,900 0.00 ■■ 0.00 30,300 30,300 28,900 2,760 79,764,000
07/09/2010 28,900 -1.50 ▼ -4.93 31,500 31,500 28,900 26,270 759,203,000
06/09/2010 30,400 1.40 ▲ 4.83 30,400 30,400 30,000 21,620 657,248,000
01/09/2010 29,000 0.00 ■■ 0.00 29,000 29,000 28,500 2,980 86,420,000
31/08/2010 29,000 -0.60 ▼ -2.03 30,000 30,000 29,000 14,150 410,350,000
30/08/2010 29,600 1.40 ▲ 4.96 29,600 29,600 29,500 5,390 159,544,000
27/08/2010 28,200 -0.80 ▼ -2.76 28,500 29,000 28,200 8,090 228,138,000
26/08/2010 29,000 0.50 ▲ 1.75 29,000 29,000 28,500 6,050 175,450,000
25/08/2010 28,500 -1.50 ▼ -5.00 30,400 30,400 28,500 16,210 461,985,000
24/08/2010 30,000 0.50 ▲ 1.69 28,500 30,000 28,500 2,230 66,900,000
23/08/2010 29,500 -1.50 ▼ -4.84 31,400 31,400 29,500 2,010 59,295,000
20/08/2010 31,000 -0.40 ▼ -1.27 31,100 31,100 31,000 11,160 345,960,000
19/08/2010 31,400 0.20 ▲ 0.64 32,000 32,000 31,400 2,310 72,534,000
18/08/2010 31,200 -0.80 ▼ -2.50 31,900 31,900 31,200 14,550 453,960,000
17/08/2010 32,000 0.50 ▲ 1.59 31,500 32,500 31,500 17,550 561,600,000
16/08/2010 31,500 1.50 ▲ 5.00 31,400 31,500 30,500 10,390 327,285,000
13/08/2010 30,000 1.30 ▲ 4.53 28,500 30,000 28,500 4,690 140,700,000
12/08/2010 28,700 -1.40 ▼ -4.65 30,900 31,600 28,700 41,130 1,180,431,000
11/08/2010 31,100 1.40 ▲ 4.71 29,000 31,100 29,000 11,560 359,516,000
10/08/2010 29,700 -1.30 ▼ -4.19 31,900 31,900 29,700 34,640 1,028,808,000
09/08/2010 31,000 -1.00 ▼ -3.12 31,700 32,000 31,000 41,920 1,299,520,000
06/08/2010 32,000 -0.20 ▼ -0.62 32,200 32,300 32,000 17,000 544,000,000
05/08/2010 32,200 -0.30 ▼ -0.92 33,500 33,500 32,200 17,840 574,448,000
04/08/2010 32,500 1.30 ▲ 4.17 31,000 32,500 30,200 14,390 467,675,000
03/08/2010 31,200 -1.40 ▼ -4.29 32,400 32,500 31,200 20,840 650,208,000
02/08/2010 32,600 -0.40 ▼ -1.21 32,100 32,800 32,100 11,950 389,570,000
30/07/2010 33,000 0.10 ▲ 0.30 32,600 33,200 32,600 12,730 420,090,000
29/07/2010 32,900 0.00 ■■ 0.00 32,300 32,900 32,300 11,890 391,181,000
28/07/2010 32,900 -0.10 ▼ -0.30 31,500 33,000 31,500 6,470 212,863,000
27/07/2010 33,000 0.10 ▲ 0.30 34,000 34,000 33,000 21,200 699,600,000
26/07/2010 32,900 0.20 ▲ 0.61 33,100 33,100 31,200 490 16,121,000
23/07/2010 32,700 0.00 ■■ 0.00 32,700 32,700 32,600 11,290 369,183,000
22/07/2010 32,700 -0.40 ▼ -1.21 33,900 33,900 32,700 8,190 267,813,000
21/07/2010 33,100 0.00 ■■ 0.00 32,600 34,700 32,600 3,780 125,118,000
20/07/2010 33,100 -0.60 ▼ -1.78 33,700 33,700 32,600 28,400 940,040,000
19/07/2010 33,700 -0.30 ▼ -0.88 34,000 34,000 33,700 16,680 562,116,000
16/07/2010 34,000 0.00 ■■ 0.00 34,400 34,400 33,800 4,560 155,040,000
15/07/2010 34,000 -0.50 ▼ -1.45 34,800 34,800 34,000 26,330 895,220,000
14/07/2010 34,500 0.50 ▲ 1.47 34,800 34,800 33,900 27,760 957,720,000
13/07/2010 34,000 0.40 ▲ 1.19 33,400 34,400 33,400 5,130 174,420,000
12/07/2010 33,600 0.10 ▲ 0.30 34,400 34,400 33,000 4,710 158,256,000
09/07/2010 33,500 -0.60 ▼ -1.76 34,600 34,600 33,500 3,910 130,985,000
08/07/2010 34,100 0.10 ▲ 0.29 34,000 34,600 34,000 160 5,456,000
07/07/2010 34,000 -0.50 ▼ -1.45 34,200 34,500 33,900 14,740 501,160,000
06/07/2010 34,500 0.00 ■■ 0.00 34,800 34,800 33,800 480 16,560,000
05/07/2010 34,500 0.00 ■■ 0.00 34,000 34,500 34,000 2,090 72,105,000
02/07/2010 34,500 1.10 ▲ 3.29 33,400 34,700 33,400 14,550 501,975,000
01/07/2010 33,400 0.00 ■■ 0.00 34,200 34,200 33,400 6,570 219,438,000
30/06/2010 33,400 -0.50 ▼ -1.47 33,400 33,900 33,400 10,500 350,700,000
29/06/2010 33,900 -0.20 ▼ -0.59 34,200 34,700 33,900 17,340 587,826,000
28/06/2010 34,100 -0.60 ▼ -1.73 34,300 34,700 34,000 29,710 1,013,111,000
25/06/2010 34,700 0.10 ▲ 0.29 34,900 35,000 34,100 9,270 321,669,000
24/06/2010 34,600 0.00 ■■ 0.00 34,600 34,700 34,200 30,240 1,046,304,000
23/06/2010 34,600 0.10 ▲ 0.29 35,100 35,100 34,500 16,970 587,162,000
22/06/2010 34,500 -0.90 ▼ -2.54 35,000 35,000 34,500 7,800 269,100,000
21/06/2010 35,400 0.50 ▲ 1.43 35,700 35,700 34,900 17,180 608,172,000
18/06/2010 34,900 -0.50 ▼ -1.41 35,000 35,000 34,000 33,000 1,151,700,000
17/06/2010 35,400 0.50 ▲ 1.43 35,400 35,400 35,400 1,050 37,170,000
16/06/2010 34,900 0.70 ▲ 2.05 34,100 35,400 34,100 31,150 1,087,135,000
15/06/2010 34,200 -0.60 ▼ -1.72 35,500 35,500 33,800 48,790 1,668,618,000
14/06/2010 34,800 -0.70 ▼ -1.97 35,900 35,900 34,800 21,560 750,288,000
11/06/2010 35,500 0.80 ▲ 2.31 35,500 35,500 34,200 52,040 1,847,420,000
10/06/2010 34,700 0.20 ▲ 0.58 34,500 34,700 34,500 18,760 650,972,000
09/06/2010 34,500 0.30 ▲ 0.88 35,000 35,000 34,200 47,690 1,645,305,000
08/06/2010 34,200 0.00 ■■ 0.00 34,200 34,900 33,600 21,500 735,300,000
07/06/2010 34,200 -1.70 ▼ -4.74 34,300 35,500 34,200 66,500 2,274,300,000
04/06/2010 35,900 -1.50 ▼ -4.01 36,600 37,400 35,600 74,110 2,660,549,000
03/06/2010 37,400 1.20 ▲ 3.31 36,400 37,400 36,300 57,110 2,135,914,000
02/06/2010 36,200 0.40 ▲ 1.12 36,700 36,700 35,000 51,010 1,846,562,000
01/06/2010 35,800 1.10 ▲ 3.17 34,000 35,900 34,000 43,790 1,567,682,000
31/05/2010 34,700 0.40 ▲ 1.17 35,500 35,600 34,300 48,370 1,678,439,000
28/05/2010 34,300 1.60 ▲ 4.89 34,300 34,300 34,300 66,260 2,272,718,000
27/05/2010 32,700 0.30 ▲ 0.93 32,600 32,700 32,000 58,230 1,904,121,000
26/05/2010 32,400 1.50 ▲ 4.85 32,200 32,400 31,000 38,410 1,244,484,000
25/05/2010 30,900 0.00 ■■ 0.00 30,000 31,400 30,000 34,080 1,053,072,000
24/05/2010 30,900 -1.40 ▼ -4.33 32,300 33,000 30,900 22,920 708,228,000
21/05/2010 32,300 -1.70 ▼ -5.00 32,300 32,300 32,300 17,280 558,144,000
20/05/2010 34,000 -0.20 ▼ -0.58 32,500 35,700 32,500 15,230 517,820,000
19/05/2010 34,200 -1.80 ▼ -5.00 34,200 34,500 34,200 46,480 1,589,616,000
18/05/2010 36,000 0.00 ■■ 0.00 37,000 37,000 34,200 43,000 1,548,000,000
17/05/2010 36,000 -1.00 ▼ -2.70 36,100 37,000 36,000 56,450 2,032,200,000
14/05/2010 37,000 -0.50 ▼ -1.33 36,500 38,000 36,500 65,200 2,412,400,000
13/05/2010 37,500 1.40 ▲ 3.88 36,100 37,900 36,100 29,900 1,121,250,000
12/05/2010 36,100 -1.40 ▼ -3.73 37,500 37,500 35,900 85,950 3,102,795,000
11/05/2010 37,500 0.10 ▲ 0.27 39,000 39,000 37,400 31,240 1,171,500,000
10/05/2010 37,400 -1.70 ▼ -4.35 37,800 39,000 37,200 113,320 4,238,168,000
07/05/2010 39,100 -2.00 ▼ -4.87 39,600 39,900 39,100 109,960 4,299,436,000
06/05/2010 41,100 -2.10 ▼ -4.86 41,800 43,500 41,100 176,190 7,241,409,000
05/05/2010 43,200 -2.20 ▼ -4.85 43,200 43,600 43,200 75,950 3,281,040,000
04/05/2010 45,400 0.00 ■■ 0.00 45,000 47,000 43,200 134,570 6,109,478,000
29/04/2010 45,400 2.10 ▲ 4.85 45,200 45,400 44,000 171,640 7,792,456,000
28/04/2010 43,300 2.00 ▲ 4.84 43,000 43,300 41,300 115,590 5,005,047,000
27/04/2010 41,300 1.90 ▲ 4.82 40,000 41,300 40,000 110,920 4,580,996,000
26/04/2010 39,400 -0.10 ▼ -0.25 39,100 39,800 38,200 96,410 3,798,554,000
22/04/2010 39,500 -1.00 ▼ -2.47 42,000 42,000 38,600 247,090 9,760,055,000
21/04/2010 40,500 -0.30 ▼ -0.74 42,800 42,800 40,000 308,980 12,513,690,000
20/04/2010 40,800 1.90 ▲ 4.88 40,800 40,800 40,800 78,320 3,195,456,000
19/04/2010 38,900 1.80 ▲ 4.85 38,900 38,900 38,900 138,370 5,382,593,000
16/04/2010 37,100 1.70 ▲ 4.80 37,100 37,100 37,100 39,920 1,481,032,000
15/04/2010 35,400 1.60 ▲ 4.73 35,400 35,400 35,200 159,860 5,659,044,000
14/04/2010 33,800 1.60 ▲ 4.97 33,800 33,800 32,200 124,610 4,211,818,000
13/04/2010 32,200 1.50 ▲ 4.89 32,200 32,200 31,600 100,580 3,238,676,000
12/04/2010 31,200 1.40 ▲ 4.70 31,200 31,200 30,000 170,440 5,317,728,000
09/04/2010 29,800 1.40 ▲ 4.93 29,800 29,800 29,800 215,570 6,423,986,000
08/04/2010 28,400 1.30 ▲ 4.80 28,400 28,400 28,400 37,160 1,055,344,000
07/04/2010 27,100 1.20 ▲ 4.63 27,100 27,100 27,100 59,100 1,601,610,000
06/04/2010 25,900 1.20 ▲ 4.86 25,900 25,900 25,900 11,700 303,030,000
05/04/2010 24,700 1.10 ▲ 4.66 24,700 24,700 24,700 13,920 343,824,000
02/04/2010 23,600 1.10 ▲ 4.89 22,500 23,600 22,400 159,130 3,755,468,000
01/04/2010 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 18,290 411,525,000
31/03/2010 22,500 0.00 ■■ 0.00 22,500 22,900 22,500 57,290 1,289,025,000
30/03/2010 22,500 1.00 ▲ 4.65 22,500 22,500 22,500 39,900 897,750,000
29/03/2010 21,500 1.00 ▲ 4.88 21,500 21,500 21,500 62,700 1,348,050,000
26/03/2010 20,500 0.10 ▲ 0.49 21,000 21,000 20,500 17,620 361,210,000
25/03/2010 20,400 -0.60 ▼ -2.86 21,000 21,000 20,200 14,170 289,068,000
24/03/2010 21,000 0.60 ▲ 2.94 20,500 21,000 20,500 11,350 238,350,000
23/03/2010 20,400 -0.60 ▼ -2.86 21,000 21,000 20,400 9,950 202,980,000
22/03/2010 21,000 0.40 ▲ 1.94 20,600 21,000 20,600 6,510 136,710,000
19/03/2010 20,600 0.20 ▲ 0.98 20,400 21,000 20,400 17,480 360,088,000
18/03/2010 20,400 0.90 ▲ 4.62 20,200 20,400 19,500 14,230 290,292,000
17/03/2010 19,500 -0.70 ▼ -3.47 20,800 20,800 19,500 2,720 53,040,000
16/03/2010 20,200 -1.00 ▼ -4.72 20,500 20,700 20,200 18,780 379,356,000
15/03/2010 21,200 0.00 ■■ 0.00 21,200 21,500 21,200 11,350 240,620,000
12/03/2010 21,200 0.20 ▲ 0.95 21,000 21,200 21,000 10,310 218,572,000
11/03/2010 21,000 -0.10 ▼ -0.47 21,100 21,200 21,000 11,170 234,570,000
10/03/2010 21,100 0.10 ▲ 0.48 20,500 21,300 20,500 19,640 414,404,000
09/03/2010 21,000 0.60 ▲ 2.94 20,200 21,000 20,200 13,080 274,680,000
08/03/2010 20,400 -0.60 ▼ -2.86 21,200 21,500 20,300 11,940 243,576,000
05/03/2010 21,000 -0.10 ▼ -0.47 21,100 21,300 21,000 5,400 113,400,000
04/03/2010 21,100 0.50 ▲ 2.43 21,200 21,400 21,000 24,910 525,601,000
03/03/2010 20,600 0.90 ▲ 4.57 20,000 20,600 19,800 37,700 776,620,000
02/03/2010 19,700 0.90 ▲ 4.79 19,400 19,700 19,100 19,820 390,454,000
01/03/2010 18,800 -0.20 ▼ -1.05 19,000 19,600 18,800 9,150 172,020,000
26/02/2010 19,000 0.00 ■■ 0.00 18,600 19,200 18,600 2,550 48,450,000
25/02/2010 19,000 0.00 ■■ 0.00 19,000 19,200 19,000 2,840 53,960,000
24/02/2010 19,000 0.00 ■■ 0.00 18,300 19,000 18,300 220 4,180,000
23/02/2010 19,000 -0.20 ▼ -1.04 19,300 19,300 18,900 5,470 103,930,000
22/02/2010 19,200 -0.40 ▼ -2.04 19,900 19,900 19,200 4,450 85,440,000
12/02/2010 19,600 0.20 ▲ 1.03 19,400 19,600 19,300 11,610 227,556,000
11/02/2010 19,400 0.40 ▲ 2.11 19,000 19,400 18,900 7,770 150,738,000
10/02/2010 19,000 0.60 ▲ 3.26 19,000 19,000 19,000 1,030 19,570,000
09/02/2010 18,400 -0.90 ▼ -4.66 18,800 19,000 18,400 9,150 168,360,000
08/02/2010 19,300 0.20 ▲ 1.05 18,900 19,400 18,900 4,850 93,605,000
05/02/2010 19,600 -0.10 ▼ -0.51 19,200 19,600 19,000 5,380 105,448,000
04/02/2010 19,700 -0.10 ▼ -0.51 19,200 19,700 19,200 15,440 304,168,000
03/02/2010 19,800 -0.10 ▼ -0.50 19,600 19,800 19,500 17,480 346,104,000
02/02/2010 19,900 -0.10 ▼ -0.50 20,000 20,200 19,100 11,800 234,820,000
01/02/2010 20,000 0.30 ▲ 1.52 20,000 20,000 20,000 1,410 28,200,000
29/01/2010 19,700 0.30 ▲ 1.55 18,800 20,000 18,500 4,380 86,286,000
28/01/2010 19,400 0.00 ■■ 0.00 19,000 20,000 18,500 20,810 403,714,000
27/01/2010 19,400 -1.00 ▼ -4.90 20,900 20,900 19,400 15,200 294,880,000
26/01/2010 20,400 0.80 ▲ 4.08 20,300 20,400 19,600 9,120 186,048,000
25/01/2010 19,600 0.80 ▲ 4.26 19,600 19,600 18,200 7,240 141,904,000
22/01/2010 18,800 -0.90 ▼ -4.57 19,700 20,300 18,800 7,520 141,376,000
21/01/2010 19,700 -1.00 ▼ -4.83 19,900 20,500 19,700 19,520 384,544,000
20/01/2010 20,700 -1.00 ▼ -4.61 20,700 21,900 20,700 35,800 741,060,000
19/01/2010 21,700 -1.10 ▼ -4.82 22,100 22,100 21,700 28,970 628,649,000
18/01/2010 22,800 -0.40 ▼ -1.72 22,800 22,800 22,100 15,280 348,384,000
15/01/2010 23,200 0.00 ■■ 0.00 22,500 23,200 22,100 23,820 552,624,000
14/01/2010 23,200 -0.30 ▼ -1.28 23,000 24,000 22,700 30,770 713,864,000
13/01/2010 23,500 0.60 ▲ 2.62 23,300 23,500 21,800 38,010 893,235,000
12/01/2010 22,900 1.00 ▲ 4.57 22,900 22,900 22,900 35,100 803,790,000
11/01/2010 21,900 1.00 ▲ 4.78 21,800 21,900 21,000 99,420 2,177,298,000
08/01/2010 20,900 -1.10 ▼ -5.00 22,000 22,200 20,900 26,650 556,985,000
07/01/2010 22,000 0.30 ▲ 1.38 21,200 22,000 21,200 14,950 328,900,000
06/01/2010 21,700 0.00 ■■ 0.00 20,900 22,000 20,900 13,700 297,290,000
05/01/2010 21,700 0.20 ▲ 0.93 22,500 22,500 21,600 27,470 596,099,000
04/01/2010 21,500 1.00 ▲ 4.88 21,000 21,500 21,000 40,960 880,640,000
31/12/2009 20,500 0.40 ▲ 1.99 20,000 21,000 20,000 9,810 201,105,000
30/12/2009 20,100 0.90 ▲ 4.69 19,200 20,100 19,200 11,110 223,311,000
29/12/2009 19,200 -0.90 ▼ -4.48 21,000 21,000 19,200 4,600 88,320,000
28/12/2009 20,100 -1.00 ▼ -4.74 20,200 20,200 20,100 30,760 618,276,000
25/12/2009 21,100 0.60 ▲ 2.93 21,000 21,300 20,500 11,420 240,962,000
24/12/2009 20,500 0.30 ▲ 1.49 19,900 20,500 19,900 11,140 228,370,000
23/12/2009 20,200 -0.10 ▼ -0.49 20,000 20,600 19,800 21,680 437,936,000
22/12/2009 20,300 0.40 ▲ 2.01 20,300 20,500 20,100 42,030 853,209,000
21/12/2009 19,900 0.90 ▲ 4.74 19,000 19,900 19,000 15,400 306,460,000
18/12/2009 19,000 0.90 ▲ 4.97 18,100 19,000 18,100 11,360 215,840,000
17/12/2009 18,100 -0.50 ▼ -2.69 19,000 19,000 18,000 8,650 156,565,000
16/12/2009 18,600 -0.70 ▼ -3.63 19,300 19,500 18,400 6,960 129,456,000
15/12/2009 19,300 0.00 ■■ 0.00 19,700 19,700 19,300 21,560 416,108,000
14/12/2009 19,300 0.90 ▲ 4.89 19,300 19,300 19,100 45,710 882,203,000
11/12/2009 18,400 -0.90 ▼ -4.66 18,700 20,100 18,400 27,090 498,456,000
10/12/2009 19,300 -1.00 ▼ -4.93 19,500 20,800 19,300 13,470 259,971,000
09/12/2009 20,300 -1.00 ▼ -4.69 21,300 21,300 20,300 61,700 1,252,510,000
08/12/2009 21,300 -0.50 ▼ -2.29 22,300 22,300 21,300 33,070 704,391,000
07/12/2009 21,800 0.80 ▲ 3.81 21,700 22,000 21,200 32,210 702,178,000
04/12/2009 21,000 0.30 ▲ 1.45 20,500 21,000 20,000 12,780 268,380,000
03/12/2009 20,700 0.20 ▲ 0.98 20,500 20,700 19,900 11,140 230,598,000
02/12/2009 20,500 -0.50 ▼ -2.38 20,200 21,000 20,200 29,970 614,385,000
01/12/2009 21,000 1.00 ▲ 5.00 20,400 21,000 20,000 52,400 1,100,400,000
30/11/2009 20,000 0.00 ■■ 0.00 19,300 20,500 19,300 30,310 606,200,000
27/11/2009 20,000 0.60 ▲ 3.09 18,500 20,300 18,500 42,580 851,600,000
26/11/2009 19,400 -1.00 ▼ -4.90 19,400 19,400 19,400 5,070 98,358,000
25/11/2009 20,400 -1.00 ▼ -4.67 21,200 21,400 20,400 25,170 513,468,000
24/11/2009 21,400 -0.60 ▼ -2.73 22,800 22,800 21,400 5,960 127,544,000
23/11/2009 22,000 -0.40 ▼ -1.79 22,200 22,400 22,000 32,080 705,760,000
20/11/2009 22,400 -0.80 ▼ -3.45 22,500 23,000 22,400 34,750 778,400,000
19/11/2009 23,200 0.50 ▲ 2.20 23,300 23,300 22,800 12,100 280,720,000
18/11/2009 22,700 0.00 ■■ 0.00 22,600 23,000 22,600 5,740 130,298,000
17/11/2009 22,700 -0.40 ▼ -1.73 23,800 23,800 22,700 1,820 41,314,000
16/11/2009 23,100 -0.20 ▼ -0.86 23,900 23,900 22,900 2,610 60,291,000
13/11/2009 23,300 0.00 ■■ 0.00 23,500 23,500 23,000 9,660 225,078,000
12/11/2009 23,300 0.30 ▲ 1.30 23,500 23,900 23,300 4,310 100,423,000
11/11/2009 23,000 0.40 ▲ 1.77 22,400 23,400 22,400 6,750 155,250,000
10/11/2009 22,600 0.00 ■■ 0.00 22,600 23,000 22,000 7,610 171,986,000
09/11/2009 22,600 -1.00 ▼ -4.24 23,200 23,300 22,600 10,890 246,114,000
06/11/2009 23,600 -1.00 ▼ -4.07 25,500 25,500 23,600 21,350 503,860,000
05/11/2009 24,600 0.20 ▲ 0.82 24,700 24,700 24,500 5,670 139,482,000
04/11/2009 24,400 1.00 ▲ 4.27 23,000 24,400 23,000 6,320 154,208,000
03/11/2009 23,400 -0.20 ▼ -0.85 24,000 24,000 22,900 14,370 336,258,000
02/11/2009 23,600 -1.00 ▼ -4.07 23,400 25,500 23,400 23,130 545,868,000
30/10/2009 24,600 1.10 ▲ 4.68 24,600 24,600 24,500 15,630 384,498,000
29/10/2009 23,500 -0.90 ▼ -3.69 23,600 24,800 23,400 7,730 181,655,000
28/10/2009 24,400 -0.40 ▼ -1.61 24,800 25,300 24,400 9,580 233,752,000
27/10/2009 24,800 0.00 ■■ 0.00 25,400 25,400 23,800 23,310 578,088,000
26/10/2009 24,800 0.00 ■■ 0.00 24,300 25,000 24,300 4,490 111,352,000
23/10/2009 24,800 -0.50 ▼ -1.98 25,100 25,200 24,800 37,310 925,288,000
22/10/2009 25,300 -0.50 ▼ -1.94 25,300 25,900 25,300 33,190 839,707,000
21/10/2009 25,800 0.10 ▲ 0.39 25,700 26,000 25,700 30,790 794,382,000
20/10/2009 25,700 0.50 ▲ 1.98 25,200 26,300 25,200 26,030 668,971,000
19/10/2009 25,200 0.00 ■■ 0.00 25,000 25,200 25,000 20,660 520,632,000
16/10/2009 25,200 -0.50 ▼ -1.95 25,400 25,600 25,200 18,490 465,948,000
15/10/2009 25,700 -0.40 ▼ -1.53 27,000 27,000 25,500 36,050 926,485,000
14/10/2009 26,100 1.20 ▲ 4.82 24,900 26,100 24,600 45,450 1,186,245,000
13/10/2009 24,900 1.10 ▲ 4.62 24,900 24,900 24,300 42,960 1,069,704,000
12/10/2009 23,800 1.10 ▲ 4.85 23,800 23,800 23,800 11,880 282,744,000
09/10/2009 22,700 0.20 ▲ 0.89 23,300 23,300 22,600 12,130 275,351,000
08/10/2009 22,500 -0.10 ▼ -0.44 22,300 22,600 22,200 19,880 447,300,000
07/10/2009 22,600 0.20 ▲ 0.89 22,400 22,800 22,400 18,200 411,320,000
06/10/2009 22,400 0.00 ■■ 0.00 23,300 23,300 22,400 3,510 78,624,000
05/10/2009 22,400 0.00 ■■ 0.00 22,400 23,400 22,400 2,420 54,208,000
02/10/2009 22,400 -0.90 ▼ -3.86 22,400 22,500 22,200 12,060 270,144,000
01/10/2009 23,300 -0.70 ▼ -2.92 23,600 23,700 23,200 8,540 198,982,000
30/09/2009 24,000 -0.40 ▼ -1.64 23,700 24,200 23,700 6,270 150,480,000
29/09/2009 24,400 0.00 ■■ 0.00 23,800 24,900 23,800 8,560 208,864,000
28/09/2009 24,400 0.50 ▲ 2.09 24,500 24,500 24,300 18,850 459,940,000
25/09/2009 23,900 0.10 ▲ 0.42 23,600 24,000 23,600 22,380 534,882,000
24/09/2009 23,800 -0.20 ▼ -0.83 24,000 24,000 23,800 5,280 125,664,000
23/09/2009 24,000 -0.20 ▼ -0.83 23,900 24,200 23,900 11,860 284,640,000
22/09/2009 24,200 0.00 ■■ 0.00 23,500 24,200 23,500 9,160 221,672,000
21/09/2009 24,200 0.00 ■■ 0.00 24,200 24,600 24,200 12,220 295,724,000
18/09/2009 24,200 0.20 ▲ 0.83 24,200 24,200 24,100 3,110 75,262,000
17/09/2009 24,000 -0.40 ▼ -1.64 24,200 24,200 24,000 10,260 246,240,000
16/09/2009 24,400 0.00 ■■ 0.00 24,400 24,500 24,300 11,030 269,132,000
15/09/2009 24,400 -0.30 ▼ -1.21 24,700 24,700 24,400 10,540 257,176,000
14/09/2009 24,700 0.10 ▲ 0.41 24,600 24,900 24,600 17,650 435,955,000
11/09/2009 24,600 0.00 ■■ 0.00 25,000 25,000 24,600 30,480 749,808,000
10/09/2009 24,600 -0.40 ▼ -1.60 25,000 25,300 24,600 19,150 471,090,000
09/09/2009 25,000 0.00 ■■ 0.00 25,000 25,300 24,800 4,100 102,500,000
08/09/2009 25,000 1.00 ▲ 4.17 24,800 25,000 24,200 10,420 260,500,000
07/09/2009 24,000 -1.00 ▼ -4.00 25,000 25,200 24,000 29,190 700,560,000
04/09/2009 25,000 -0.60 ▼ -2.34 25,600 25,600 25,000 29,560 739,000,000
03/09/2009 25,600 -0.30 ▼ -1.16 25,200 25,600 25,200 27,450 702,720,000
02/09/2009 25,900 0.00 ■■ 0.00 0 0 0 0 0
01/09/2009 25,900 -0.20 ▼ -0.77 25,300 26,000 25,300 13,630 353,017,000
31/08/2009 26,100 0.20 ▲ 0.77 27,000 27,000 26,100 43,640 1,139,004,000
28/08/2009 25,900 0.90 ▲ 3.60 25,900 26,200 25,900 53,690 1,390,571,000
27/08/2009 25,000 0.30 ▲ 1.21 24,900 25,000 24,500 19,170 479,250,000
26/08/2009 24,700 -0.60 ▼ -2.37 25,300 25,600 24,700 24,990 617,253,000
25/08/2009 25,300 -0.70 ▼ -2.69 26,000 26,200 25,300 18,780 475,134,000
24/08/2009 26,000 -0.20 ▼ -0.76 25,400 26,500 25,400 17,040 443,040,000
21/08/2009 26,200 -0.70 ▼ -2.60 26,900 27,000 26,200 35,140 920,668,000
20/08/2009 26,900 0.10 ▲ 0.37 27,500 27,500 26,900 24,150 649,635,000
19/08/2009 26,800 0.70 ▲ 2.68 26,900 26,900 26,500 34,520 925,136,000
18/08/2009 26,100 0.10 ▲ 0.38 26,000 26,900 25,900 27,140 708,354,000
17/08/2009 26,000 0.40 ▲ 1.56 26,800 26,800 26,000 72,780 1,892,280,000
14/08/2009 38,900 -1.40 ▼ -3.47 38,300 40,300 38,300 92,100 3,582,690,000
13/08/2009 40,300 0.70 ▲ 1.77 41,500 41,500 40,000 140,960 5,680,688,000
12/08/2009 39,600 1.80 ▲ 4.76 39,600 39,600 39,600 171,640 6,796,944,000
11/08/2009 37,800 1.80 ▲ 5.00 37,800 37,800 37,800 71,420 2,699,676,000
10/08/2009 36,000 1.00 ▲ 2.86 36,600 36,600 34,800 84,230 3,032,280,000
07/08/2009 35,000 -0.20 ▼ -0.57 35,700 36,000 33,700 41,650 1,457,750,000
06/08/2009 35,200 1.50 ▲ 4.45 34,700 35,300 34,200 33,990 1,196,448,000
05/08/2009 33,700 1.60 ▲ 4.98 32,500 33,700 32,500 23,790 801,723,000
04/08/2009 32,100 1.50 ▲ 4.90 32,100 32,100 31,900 49,980 1,604,358,000
03/08/2009 30,600 1.20 ▲ 4.08 28,500 30,800 28,500 20,660 632,196,000
31/07/2009 29,400 0.70 ▲ 2.44 28,800 29,500 27,800 6,080 178,752,000
30/07/2009 28,700 0.30 ▲ 1.06 28,900 28,900 27,700 10,520 301,924,000
29/07/2009 28,400 0.80 ▲ 2.90 28,000 28,800 27,400 10,710 304,164,000
28/07/2009 27,600 -1.10 ▼ -3.83 28,800 28,800 27,300 4,390 121,164,000
27/07/2009 28,700 0.00 ■■ 0.00 28,700 29,600 28,000 8,320 238,784,000
24/07/2009 28,700 1.30 ▲ 4.74 28,600 28,700 28,600 4,240 121,688,000
23/07/2009 27,400 0.90 ▲ 3.40 27,300 27,400 27,000 1,080 29,592,000
22/07/2009 26,500 0.10 ▲ 0.38 27,300 27,500 25,600 8,190 217,035,000
21/07/2009 26,400 1.20 ▲ 4.76 26,300 26,400 25,000 5,310 140,184,000
20/07/2009 25,200 -1.30 ▼ -4.91 27,300 27,300 25,200 6,300 158,760,000
17/07/2009 26,500 -1.00 ▼ -3.64 27,500 27,500 26,500 11,340 300,510,000
16/07/2009 27,500 -0.20 ▼ -0.72 26,800 28,000 26,800 25,090 689,975,000
15/07/2009 27,700 0.10 ▲ 0.36 27,000 27,800 27,000 5,950 164,815,000
14/07/2009 27,600 -1.40 ▼ -4.83 28,100 29,500 27,600 2,710 74,796,000
13/07/2009 29,000 -0.90 ▼ -3.01 29,900 29,900 29,000 230 6,670,000
10/07/2009 29,900 0.50 ▲ 1.70 30,500 30,500 29,900 260 7,774,000
09/07/2009 29,400 0.20 ▲ 0.68 29,900 29,900 29,200 1,250 36,750,000
08/07/2009 29,200 0.20 ▲ 0.69 29,000 29,200 29,000 3,820 111,544,000
07/07/2009 29,000 -1.30 ▼ -4.29 29,400 30,900 29,000 5,920 171,680,000
06/07/2009 30,300 1.40 ▲ 4.84 29,600 30,300 29,600 4,930 149,379,000
03/07/2009 28,900 -0.10 ▼ -0.34 27,600 29,800 27,600 7,960 230,044,000
02/07/2009 29,000 1.30 ▲ 4.69 27,700 29,000 26,400 3,840 111,360,000
01/07/2009 27,700 -1.40 ▼ -4.81 27,800 27,900 27,700 4,800 132,960,000
30/06/2009 29,100 -1.50 ▼ -4.90 30,200 31,800 29,100 17,870 520,017,000
29/06/2009 30,600 -1.40 ▼ -4.38 33,600 33,600 30,600 2,240 68,544,000
26/06/2009 32,000 0.40 ▲ 1.27 32,400 32,400 31,700 1,130 36,160,000
25/06/2009 31,600 0.30 ▲ 0.96 29,900 32,000 29,900 8,700 274,920,000
24/06/2009 31,300 1.40 ▲ 4.68 29,000 31,300 29,000 11,760 368,088,000
23/06/2009 29,900 -1.50 ▼ -4.78 29,900 29,900 29,900 2,220 66,378,000
22/06/2009 31,400 -1.60 ▼ -4.85 33,600 33,600 31,400 6,600 207,240,000
19/06/2009 33,000 -0.40 ▼ -1.20 32,500 33,500 32,500 9,070 299,310,000
18/06/2009 33,400 -0.40 ▼ -1.18 33,800 35,300 33,400 9,650 322,310,000
17/06/2009 33,800 -0.80 ▼ -2.31 32,900 34,000 32,900 27,920 943,696,000
16/06/2009 34,600 -1.60 ▼ -4.42 34,600 35,800 34,400 14,210 491,666,000
15/06/2009 36,200 1.00 ▲ 2.84 35,500 36,200 35,000 25,910 937,942,000
12/06/2009 35,200 -1.00 ▼ -2.76 37,900 37,900 35,000 28,470 1,002,144,000
11/06/2009 36,200 1.70 ▲ 4.93 36,200 36,200 36,000 122,920 4,449,704,000
10/06/2009 34,500 -1.80 ▼ -4.96 34,600 36,000 34,500 21,610 745,545,000
09/06/2009 36,300 1.70 ▲ 4.91 34,600 36,300 33,000 23,540 854,502,000
08/06/2009 34,600 1.60 ▲ 4.85 34,600 34,600 34,000 35,370 1,223,802,000
05/06/2009 33,000 1.50 ▲ 4.76 33,000 33,000 33,000 8,500 280,500,000
04/06/2009 31,500 1.50 ▲ 5.00 31,000 31,500 30,900 19,050 600,075,000
03/06/2009 30,000 0.90 ▲ 3.09 29,900 30,000 28,900 13,070 392,100,000
02/06/2009 29,100 1.30 ▲ 4.68 29,100 29,100 29,100 24,540 714,114,000
01/06/2009 27,800 -0.90 ▼ -3.14 28,700 29,200 27,800 13,750 382,250,000
29/05/2009 28,700 0.80 ▲ 2.87 28,200 28,700 28,000 38,760 1,112,412,000
28/05/2009 27,900 0.10 ▲ 0.36 27,800 28,000 26,500 16,670 465,093,000
27/05/2009 27,800 0.70 ▲ 2.58 27,700 27,800 27,300 21,260 591,028,000
26/05/2009 27,100 0.60 ▲ 2.26 26,500 27,100 26,500 24,900 674,790,000
25/05/2009 26,500 -0.20 ▼ -0.75 27,000 27,000 25,500 21,590 572,135,000
22/05/2009 26,700 0.90 ▲ 3.49 27,000 27,000 25,800 50,720 1,354,224,000
21/05/2009 25,800 1.20 ▲ 4.88 25,800 25,800 25,800 9,900 255,420,000
20/05/2009 24,600 1.10 ▲ 4.68 24,600 24,600 24,600 6,850 168,510,000
19/05/2009 23,500 1.10 ▲ 4.91 23,500 23,500 23,500 6,870 161,445,000
18/05/2009 22,400 1.00 ▲ 4.67 22,400 22,400 22,400 10,030 224,672,000
15/05/2009 21,400 1.00 ▲ 4.90 21,400 21,400 21,400 9,740 208,436,000
14/05/2009 20,400 0.90 ▲ 4.62 20,400 20,400 20,100 29,000 591,600,000
13/05/2009 19,500 0.50 ▲ 2.63 19,400 19,800 19,400 6,690 130,455,000
12/05/2009 19,000 0.00 ■■ 0.00 18,100 19,000 18,100 11,770 223,630,000
11/05/2009 19,000 0.00 ■■ 0.00 19,000 19,100 19,000 5,990 113,810,000
08/05/2009 19,000 0.00 ■■ 0.00 18,500 19,000 18,500 1,630 30,970,000
07/05/2009 19,000 0.50 ▲ 2.70 19,100 19,100 18,400 5,060 96,140,000
06/05/2009 18,500 0.10 ▲ 0.54 18,700 18,700 18,400 5,900 109,150,000
05/05/2009 18,400 0.40 ▲ 2.22 18,900 18,900 18,400 15,380 282,992,000
04/05/2009 18,000 0.80 ▲ 4.65 18,000 18,000 18,000 4,710 84,780,000
29/04/2009 17,200 -0.80 ▼ -4.44 17,100 18,300 17,100 420 7,224,000
28/04/2009 18,000 0.50 ▲ 2.86 17,000 18,000 17,000 480 8,640,000
27/04/2009 17,500 -0.40 ▼ -2.23 17,900 17,900 17,500 1,960 34,300,000
24/04/2009 17,900 -0.10 ▼ -0.56 17,600 17,900 17,300 2,330 41,707,000
23/04/2009 18,000 0.60 ▲ 3.45 18,000 18,000 18,000 1,050 18,900,000
22/04/2009 17,400 0.80 ▲ 4.82 17,300 17,400 17,200 3,850 66,990,000
21/04/2009 16,600 -0.20 ▼ -1.19 16,300 16,600 16,300 1,300 21,580,000
20/04/2009 16,800 -0.80 ▼ -4.55 17,000 17,000 16,800 5,150 86,520,000
17/04/2009 17,600 -0.90 ▼ -4.86 19,000 19,000 17,600 18,940 333,344,000
16/04/2009 18,500 0.00 ■■ 0.00 18,100 18,500 18,000 4,200 77,700,000
15/04/2009 18,500 -0.80 ▼ -4.15 19,000 19,000 18,500 1,600 29,600,000
14/04/2009 19,300 0.40 ▲ 2.12 19,500 19,500 18,100 2,890 55,777,000
13/04/2009 18,900 0.90 ▲ 5.00 18,900 18,900 18,900 8,000 151,200,000
10/04/2009 18,000 0.70 ▲ 4.05 17,700 18,100 17,700 17,670 318,060,000
09/04/2009 17,300 0.00 ■■ 0.00 17,300 17,700 17,200 7,250 125,425,000
08/04/2009 17,300 -0.40 ▼ -2.26 17,500 17,500 17,300 3,850 66,605,000
07/04/2009 17,700 0.50 ▲ 2.91 17,200 17,900 17,100 22,510 398,427,000
03/04/2009 17,200 0.40 ▲ 2.38 17,500 17,500 17,200 9,380 161,336,000
02/04/2009 16,800 -0.60 ▼ -3.45 17,600 17,700 16,800 3,200 53,760,000
01/04/2009 17,400 0.30 ▲ 1.75 17,300 17,400 17,300 4,350 75,690,000
31/03/2009 17,100 0.80 ▲ 4.91 16,300 17,100 16,300 330 5,643,000
30/03/2009 16,300 0.00 ■■ 0.00 16,200 16,300 16,200 630 10,269,000
27/03/2009 16,300 -0.70 ▼ -4.12 17,000 17,000 16,300 9,630 156,969,000
26/03/2009 17,000 0.30 ▲ 1.80 16,800 17,000 16,800 1,210 20,570,000
25/03/2009 16,700 0.00 ■■ 0.00 17,000 17,000 16,700 1,610 26,887,000
24/03/2009 16,700 0.10 ▲ 0.60 17,200 17,200 16,600 6,680 111,556,000
23/03/2009 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 1,140 18,924,000
20/03/2009 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 1,000 16,600,000
19/03/2009 16,600 -0.70 ▼ -4.05 16,600 17,500 16,600 1,620 26,892,000
18/03/2009 17,300 0.80 ▲ 4.85 16,500 17,300 16,500 12,880 222,824,000
17/03/2009 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 300 4,950,000
16/03/2009 16,500 -0.80 ▼ -4.62 16,600 16,600 16,500 1,400 23,100,000
13/03/2009 17,300 0.00 ■■ 0.00 17,300 17,300 17,300 2,300 39,790,000
12/03/2009 17,300 0.40 ▲ 2.37 16,900 17,300 16,500 1,040 17,992,000
11/03/2009 16,900 0.70 ▲ 4.32 17,000 17,000 16,800 6,810 115,089,000
10/03/2009 16,200 0.70 ▲ 4.52 15,800 16,200 15,800 2,810 45,522,000
09/03/2009 15,500 0.30 ▲ 1.97 15,500 15,500 15,200 1,050 16,275,000
06/03/2009 15,200 0.20 ▲ 1.33 15,600 15,700 15,100 2,040 31,008,000
05/03/2009 15,000 -0.70 ▼ -4.46 16,200 16,400 15,000 5,000 75,000,000
04/03/2009 15,700 0.00 ■■ 0.00 16,300 16,400 15,700 530 8,321,000
03/03/2009 15,700 -0.80 ▼ -4.85 15,700 15,700 15,700 130 2,041,000
02/03/2009 16,500 0.00 ■■ 0.00 15,700 16,500 15,700 5,110 84,315,000
27/02/2009 16,500 -0.30 ▼ -1.79 16,600 16,600 16,500 6,000 99,000,000
26/02/2009 16,800 -0.10 ▼ -0.59 16,800 16,800 16,800 1,100 18,480,000
25/02/2009 16,900 0.70 ▲ 4.32 16,000 16,900 16,000 3,050 51,545,000
24/02/2009 16,200 -0.20 ▼ -1.22 16,100 16,200 16,100 3,200 51,840,000
23/02/2009 16,400 -0.50 ▼ -2.96 16,400 16,400 16,100 2,300 37,720,000
20/02/2009 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 500 8,450,000
19/02/2009 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 5,260 88,894,000
18/02/2009 16,900 -0.30 ▼ -1.74 17,000 17,000 16,900 15,450 261,105,000
17/02/2009 17,200 0.80 ▲ 4.88 15,600 17,200 15,600 230 3,956,000
16/02/2009 16,400 0.70 ▲ 4.46 15,200 16,400 15,200 150 2,460,000
13/02/2009 15,700 -0.20 ▼ -1.26 15,800 15,800 15,700 110 1,727,000
12/02/2009 15,900 -0.60 ▼ -3.64 15,900 15,900 15,900 90 1,431,000
11/02/2009 17,000 -0.20 ▼ -1.16 16,500 17,900 16,400 1,030 17,510,000
10/02/2009 17,200 -0.30 ▼ -1.71 17,500 17,500 17,200 700 12,040,000
09/02/2009 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 520 9,100,000
06/02/2009 17,500 0.80 ▲ 4.79 17,500 17,500 17,500 190 3,325,000
05/02/2009 16,700 -0.70 ▼ -4.02 16,700 16,700 16,700 2,000 33,400,000
04/02/2009 17,400 0.20 ▲ 1.16 17,200 17,400 17,200 1,010 17,574,000
03/02/2009 17,200 -0.90 ▼ -4.97 17,500 17,500 17,200 890 15,308,000
02/02/2009 18,100 -0.90 ▼ -4.74 18,100 18,100 18,100 10 181,000
23/01/2009 19,000 0.50 ▲ 2.70 18,500 19,000 18,500 1,030 19,570,000
22/01/2009 18,500 0.70 ▲ 3.93 18,500 18,500 18,500 10 185,000
21/01/2009 17,800 0.00 ■■ 0.00 17,800 17,800 17,800 0 0
20/01/2009 17,800 0.00 ■■ 0.00 17,800 17,800 17,800 0 0
19/01/2009 17,800 0.50 ▲ 2.89 17,800 17,800 17,800 30 534,000
16/01/2009 17,300 0.00 ■■ 0.00 16,500 17,300 16,500 490 8,477,000
15/01/2009 17,300 0.00 ■■ 0.00 17,300 17,300 17,300 10 173,000
14/01/2009 17,300 0.30 ▲ 1.76 17,800 17,800 17,200 3,510 60,723,000
13/01/2009 17,000 0.50 ▲ 3.03 16,800 17,000 16,600 3,410 57,970,000
12/01/2009 16,500 -0.50 ▼ -2.94 16,500 16,500 16,500 10 165,000
09/01/2009 17,000 -0.40 ▼ -2.30 17,000 17,000 17,000 200 3,400,000
08/01/2009 17,400 -0.30 ▼ -1.69 17,000 17,400 16,900 1,930 33,582,000
07/01/2009 17,700 0.80 ▲ 4.73 17,600 17,700 17,300 5,650 100,005,000
06/01/2009 16,900 0.70 ▲ 4.32 16,200 16,900 16,200 3,040 51,376,000
05/01/2009 16,200 -0.70 ▼ -4.14 16,200 16,200 16,200 30 486,000
02/01/2009 16,900 0.70 ▲ 4.32 16,500 16,900 16,200 710 11,999,000
31/12/2008 16,200 -0.30 ▼ -1.82 16,200 16,200 16,200 470 7,614,000
30/12/2008 16,500 0.70 ▲ 4.43 15,800 16,500 15,800 1,450 23,925,000
29/12/2008 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 500 7,900,000
26/12/2008 15,800 -0.50 ▼ -3.07 16,100 16,100 15,800 2,390 37,762,000
25/12/2008 16,300 0.70 ▲ 4.49 16,300 16,300 16,300 1,010 16,463,000
24/12/2008 15,600 -0.40 ▼ -2.50 16,600 16,600 15,600 330 5,148,000
23/12/2008 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 2,140 34,240,000
22/12/2008 16,000 -0.60 ▼ -3.61 17,200 17,200 16,000 1,030 16,480,000
19/12/2008 16,600 -0.80 ▼ -4.60 16,600 16,600 16,600 3,870 64,242,000
18/12/2008 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 1,630 28,362,000
17/12/2008 17,400 0.70 ▲ 4.19 16,300 17,400 16,300 530 9,222,000
16/12/2008 16,700 -0.70 ▼ -4.02 16,700 16,700 16,700 2,050 34,235,000
15/12/2008 17,400 0.80 ▲ 4.82 16,800 17,400 16,800 8,600 149,640,000
12/12/2008 16,600 0.10 ▲ 0.61 16,500 17,000 16,500 5,000 83,000,000
11/12/2008 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
10/12/2008 16,500 -0.30 ▼ -1.79 16,500 16,500 16,500 1,000 16,500,000
09/12/2008 16,800 0.50 ▲ 3.07 16,000 16,800 16,000 1,510 25,368,000
08/12/2008 16,300 -0.70 ▼ -4.12 16,200 16,300 16,200 4,000 65,200,000
05/12/2008 17,000 -0.40 ▼ -2.30 17,000 17,000 17,000 4,550 77,350,000
04/12/2008 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 100 1,740,000
03/12/2008 17,400 -0.60 ▼ -3.33 17,400 17,400 17,400 3,580 62,292,000
02/12/2008 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
01/12/2008 18,000 0.10 ▲ 0.56 17,300 18,000 17,300 410 7,380,000
28/11/2008 17,900 0.70 ▲ 4.07 17,000 18,000 16,900 10,890 194,931,000
27/11/2008 17,200 0.00 ■■ 0.00 17,000 17,200 17,000 500 8,600,000
26/11/2008 17,200 -0.50 ▼ -2.82 17,700 17,700 17,200 5,000 86,000,000
25/11/2008 17,700 0.70 ▲ 4.12 17,800 17,800 17,700 5,900 104,430,000
24/11/2008 17,000 -0.70 ▼ -3.95 17,000 17,000 17,000 20 340,000
21/11/2008 17,700 0.70 ▲ 4.12 17,500 17,700 17,400 6,590 116,643,000
20/11/2008 17,000 -0.70 ▼ -3.95 17,700 17,700 17,000 8,040 136,680,000
19/11/2008 17,700 0.70 ▲ 4.12 17,700 17,700 17,600 6,570 116,289,000
18/11/2008 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 500 8,500,000
17/11/2008 17,000 -0.50 ▼ -2.86 16,700 17,000 16,700 1,190 20,230,000
14/11/2008 17,500 -0.10 ▼ -0.57 18,200 18,200 17,400 6,480 113,400,000
13/11/2008 17,600 0.50 ▲ 2.92 16,700 17,700 16,700 500 8,800,000
12/11/2008 17,100 -0.90 ▼ -5.00 17,100 17,200 17,100 6,210 106,191,000
11/11/2008 18,000 0.70 ▲ 4.05 16,600 18,000 16,600 1,140 20,520,000
10/11/2008 17,300 -0.80 ▼ -4.42 17,400 17,400 17,300 2,070 35,811,000
07/11/2008 18,100 -0.90 ▼ -4.74 18,300 19,000 18,100 1,680 30,408,000
06/11/2008 19,000 -1.00 ▼ -5.00 20,000 20,000 19,000 2,610 49,590,000
05/11/2008 20,000 0.30 ▲ 1.52 20,500 20,500 20,000 3,410 68,200,000
04/11/2008 19,700 0.80 ▲ 4.23 19,700 19,700 18,200 3,500 68,950,000
03/11/2008 18,900 0.80 ▲ 4.42 18,000 18,900 18,000 2,020 38,178,000
31/10/2008 18,100 0.80 ▲ 4.62 18,100 18,100 18,000 1,300 23,530,000
30/10/2008 17,300 0.80 ▲ 4.85 16,700 17,300 16,100 3,960 68,508,000
29/10/2008 16,500 -0.70 ▼ -4.07 18,000 18,000 16,500 5,720 94,380,000
28/10/2008 17,200 -0.10 ▼ -0.58 16,500 17,200 16,500 5,920 101,824,000
27/10/2008 17,300 -0.90 ▼ -4.95 17,300 17,300 17,300 3,560 61,588,000
24/10/2008 18,200 -0.90 ▼ -4.71 18,500 18,500 18,200 4,250 77,350,000
23/10/2008 19,100 -1.00 ▼ -4.98 19,300 19,300 19,100 470 8,977,000
22/10/2008 20,100 -0.30 ▼ -1.47 21,000 21,000 19,600 3,710 74,571,000
21/10/2008 20,400 0.70 ▲ 3.55 20,400 20,400 19,700 9,370 191,148,000
20/10/2008 19,700 -0.80 ▼ -3.90 21,100 21,100 19,700 3,600 70,920,000
17/10/2008 20,500 0.50 ▲ 2.50 20,900 21,000 20,000 4,410 90,405,000
16/10/2008 20,000 -0.30 ▼ -1.48 19,600 20,000 19,600 2,120 42,400,000
15/10/2008 20,300 0.90 ▲ 4.64 20,100 20,300 19,500 7,330 148,799,000
14/10/2008 19,400 0.90 ▲ 4.86 19,400 19,400 19,400 20 388,000
13/10/2008 18,500 0.20 ▲ 1.09 18,000 18,500 18,000 1,670 30,895,000
10/10/2008 18,300 -0.90 ▼ -4.69 18,300 18,500 18,300 37,230 681,309,000
09/10/2008 19,200 0.10 ▲ 0.52 18,200 19,500 18,200 21,880 420,096,000
08/10/2008 19,100 -1.00 ▼ -4.98 19,100 19,500 19,100 14,300 273,130,000
07/10/2008 20,100 -0.60 ▼ -2.90 19,700 20,200 19,700 4,300 86,430,000
06/10/2008 20,700 -1.00 ▼ -4.61 21,000 21,000 20,700 4,620 95,634,000
03/10/2008 21,700 -0.80 ▼ -3.56 22,900 22,900 21,700 40 868,000
02/10/2008 22,500 -0.70 ▼ -3.02 22,800 24,000 22,500 9,900 222,750,000
01/10/2008 23,200 0.90 ▲ 4.04 23,200 23,200 23,200 4,000 92,800,000
30/09/2008 22,300 -1.10 ▼ -4.70 22,300 22,300 22,300 1,440 32,112,000
29/09/2008 23,400 0.00 ■■ 0.00 23,000 23,400 23,000 1,220 28,548,000
26/09/2008 23,400 1.10 ▲ 4.93 22,300 23,400 22,000 17,700 414,180,000
25/09/2008 22,300 1.00 ▲ 4.69 22,300 22,300 22,000 5,770 128,671,000
24/09/2008 21,300 -0.40 ▼ -1.84 21,500 21,500 21,300 3,250 69,225,000
23/09/2008 21,700 -1.00 ▼ -4.41 21,600 22,900 21,600 21,980 476,966,000
22/09/2008 22,700 1.00 ▲ 4.61 22,700 22,700 22,700 2,210 50,167,000
19/09/2008 21,700 1.00 ▲ 4.83 20,000 21,700 20,000 620 13,454,000
18/09/2008 20,700 -1.00 ▼ -4.61 20,700 20,700 20,700 1,130 23,391,000
17/09/2008 21,700 -1.10 ▼ -4.82 21,900 21,900 21,700 5,060 109,802,000
16/09/2008 22,800 -1.10 ▼ -4.60 24,000 24,000 22,800 6,450 147,060,000
15/09/2008 23,900 -0.90 ▼ -3.63 23,900 26,000 23,900 10,520 251,428,000
12/09/2008 24,800 -1.30 ▼ -4.98 24,800 24,800 24,800 6,670 165,416,000
11/09/2008 26,100 -1.30 ▼ -4.74 26,300 26,300 26,100 14,020 365,922,000
10/09/2008 27,400 -1.20 ▼ -4.20 27,500 29,000 27,400 17,470 478,678,000
09/09/2008 28,600 1.20 ▲ 4.38 28,600 28,700 28,500 13,100 374,660,000
08/09/2008 27,400 -1.10 ▼ -3.86 27,600 27,600 27,100 12,560 344,144,000
05/09/2008 28,500 -0.90 ▼ -3.06 30,800 30,800 28,500 39,730 1,132,305,000
04/09/2008 29,400 1.40 ▲ 5.00 29,400 29,400 28,300 31,010 911,694,000
03/09/2008 28,000 1.30 ▲ 4.87 28,000 28,000 28,000 720 20,160,000
29/08/2008 26,700 1.20 ▲ 4.71 24,800 26,700 24,800 14,480 386,616,000
28/08/2008 25,500 0.10 ▲ 0.39 26,600 26,600 25,400 30,520 778,260,000
27/08/2008 25,400 1.20 ▲ 4.96 25,400 25,400 25,400 15,410 391,414,000
26/08/2008 24,200 1.10 ▲ 4.76 24,200 24,200 24,200 5,160 124,872,000
25/08/2008 23,100 1.10 ▲ 5.00 23,100 23,100 23,100 8,610 198,891,000
22/08/2008 22,000 0.00 ■■ 0.00 23,100 23,100 21,500 6,280 138,160,000
21/08/2008 22,000 -1.10 ▼ -4.76 22,000 24,200 22,000 3,300 72,600,000
20/08/2008 23,100 -1.20 ▼ -4.94 23,100 23,100 23,100 3,060 70,686,000
19/08/2008 24,300 -1.20 ▼ -4.71 25,500 25,500 24,300 9,420 228,906,000
18/08/2008 25,500 1.20 ▲ 4.94 25,500 25,500 25,300 5,910 150,705,000
15/08/2008 24,300 0.70 ▲ 2.97 24,300 24,300 24,300 4,890 118,827,000
14/08/2008 23,600 0.60 ▲ 2.61 23,500 23,600 23,500 3,860 91,096,000
13/08/2008 23,000 0.60 ▲ 2.68 22,400 23,000 22,400 4,400 101,200,000
12/08/2008 22,400 0.60 ▲ 2.75 22,400 22,400 22,200 13,370 299,488,000
11/08/2008 21,800 0.60 ▲ 2.83 21,700 21,800 21,700 15,970 348,146,000
08/08/2008 21,200 0.60 ▲ 2.91 21,200 21,200 21,200 11,680 247,616,000
07/08/2008 20,600 0.60 ▲ 3.00 20,600 20,600 20,600 10,600 218,360,000
06/08/2008 20,000 0.50 ▲ 2.56 19,000 20,000 19,000 9,720 194,400,000
05/08/2008 19,500 -0.60 ▼ -2.99 20,000 20,000 19,500 16,900 329,550,000
04/08/2008 20,100 -0.50 ▼ -2.43 20,100 20,500 20,000 12,360 248,436,000
01/08/2008 20,600 0.00 ■■ 0.00 21,200 21,200 20,200 14,010 288,606,000
31/07/2008 20,600 0.60 ▲ 3.00 19,500 20,600 19,500 25,890 533,334,000
30/07/2008 20,000 -0.40 ▼ -1.96 19,800 20,000 19,800 15,880 317,600,000
29/07/2008 20,400 0.50 ▲ 2.51 20,400 20,400 20,400 3,800 77,520,000
28/07/2008 19,900 0.50 ▲ 2.58 18,900 19,900 18,900 9,860 196,214,000
25/07/2008 19,400 -0.50 ▼ -2.51 19,400 19,400 19,400 6,240 121,056,000
24/07/2008 19,900 -0.60 ▼ -2.93 19,900 19,900 19,900 5,720 113,828,000
23/07/2008 20,500 -0.60 ▼ -2.84 20,500 20,500 20,500 20 410,000
22/07/2008 21,100 0.00 ■■ 0.00 21,100 21,100 21,100 0 0
21/07/2008 21,100 -0.60 ▼ -2.76 21,700 21,700 21,100 3,100 65,410,000
18/07/2008 21,700 -0.60 ▼ -2.69 21,700 21,700 21,700 7,650 166,005,000
17/07/2008 22,300 0.60 ▲ 2.76 22,300 22,300 22,300 18,510 412,773,000
16/07/2008 21,700 0.60 ▲ 2.84 21,700 21,700 20,500 33,200 720,440,000
15/07/2008 22,100 0.60 ▲ 2.79 22,100 22,100 22,100 2,240 49,504,000
14/07/2008 21,500 0.60 ▲ 2.87 21,500 21,500 21,500 4,140 89,010,000
11/07/2008 20,900 0.60 ▲ 2.96 20,900 20,900 20,900 10,100 211,090,000
10/07/2008 20,300 0.50 ▲ 2.53 20,300 20,300 20,000 10,580 214,774,000
09/07/2008 19,800 0.10 ▲ 0.51 20,000 20,000 19,700 4,170 82,566,000
08/07/2008 19,700 0.10 ▲ 0.51 19,100 19,700 19,100 2,200 43,340,000
07/07/2008 19,600 -0.60 ▼ -2.97 20,700 20,700 19,600 15,920 312,032,000
04/07/2008 20,200 0.50 ▲ 2.54 20,200 20,200 20,200 2,730 55,146,000
03/07/2008 19,700 0.50 ▲ 2.60 19,200 19,700 18,900 19,240 379,028,000
02/07/2008 19,200 0.00 ■■ 0.00 19,700 19,700 18,800 6,480 124,416,000
01/07/2008 19,200 0.50 ▲ 2.67 19,100 19,200 19,100 1,800 34,560,000
30/06/2008 18,700 -0.50 ▼ -2.60 18,700 18,800 18,700 2,100 39,270,000
27/06/2008 19,200 0.50 ▲ 2.67 18,200 19,200 18,200 7,490 143,808,000
26/06/2008 18,700 -0.50 ▼ -2.60 19,200 19,200 18,700 470 8,789,000
25/06/2008 19,200 0.40 ▲ 2.13 18,400 19,200 18,400 2,730 52,416,000
24/06/2008 18,800 0.00 ■■ 0.00 18,300 18,800 18,300 8,220 154,536,000
23/06/2008 18,800 -0.50 ▼ -2.59 18,800 19,800 18,800 1,320 24,816,000
20/06/2008 19,300 -0.50 ▼ -2.53 19,300 19,300 19,300 20 386,000
19/06/2008 19,800 -0.60 ▼ -2.94 19,800 19,800 19,800 190 3,762,000
18/06/2008 20,400 -0.40 ▼ -1.92 21,200 21,200 20,400 8,220 167,688,000
17/06/2008 20,800 0.40 ▲ 1.96 20,800 20,800 20,800 20 416,000
16/06/2008 20,400 0.40 ▲ 2.00 20,400 20,400 20,400 1,910 38,964,000
13/06/2008 20,000 0.30 ▲ 1.52 19,700 20,000 19,400 3,990 79,800,000
12/06/2008 19,700 0.30 ▲ 1.55 19,400 19,700 19,300 10,150 199,955,000
11/06/2008 19,400 -0.30 ▼ -1.52 19,400 19,400 19,400 10,630 206,222,000
10/06/2008 19,700 -0.40 ▼ -1.99 20,100 20,100 19,700 40 788,000
09/06/2008 20,100 0.00 ■■ 0.00 20,100 20,100 20,100 0 0
06/06/2008 20,100 -0.40 ▼ -1.95 20,100 20,100 20,100 510 10,251,000
05/06/2008 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 0 0
04/06/2008 20,500 -0.40 ▼ -1.91 20,500 20,500 20,500 10 205,000
03/06/2008 20,900 -0.40 ▼ -1.88 20,900 20,900 20,900 50 1,045,000
02/06/2008 21,300 -0.40 ▼ -1.84 21,300 21,300 21,300 10 213,000
30/05/2008 21,700 -0.40 ▼ -1.81 21,700 21,700 21,700 2,810 60,977,000
29/05/2008 22,100 0.00 ■■ 0.00 22,100 22,100 22,100 0 0
28/05/2008 22,100 0.00 ■■ 0.00 22,100 22,100 22,100 0 0
27/05/2008 22,100 0.00 ■■ 0.00 22,100 22,100 22,100 0 0
26/05/2008 22,100 -0.40 ▼ -1.78 22,100 22,100 22,100 70 1,547,000
23/05/2008 22,500 -0.40 ▼ -1.75 22,500 22,500 22,500 700 15,750,000
22/05/2008 22,900 -0.40 ▼ -1.72 22,900 22,900 22,900 20 458,000
21/05/2008 23,300 -0.40 ▼ -1.69 23,300 23,300 23,300 660 15,378,000
20/05/2008 23,700 -0.40 ▼ -1.66 24,100 24,100 23,700 310 7,347,000
19/05/2008 24,100 -0.40 ▼ -1.63 24,100 24,100 24,100 2,650 63,865,000
16/05/2008 24,500 -0.40 ▼ -1.61 24,500 24,500 24,500 1,610 39,445,000
15/05/2008 24,900 -0.50 ▼ -1.97 24,900 24,900 24,900 100 2,490,000
14/05/2008 25,400 -0.50 ▼ -1.93 25,400 25,400 25,400 10 254,000
13/05/2008 25,900 0.00 ■■ 0.00 25,900 25,900 25,900 0 0
12/05/2008 25,900 -0.50 ▼ -1.89 25,900 25,900 25,900 20 518,000
09/05/2008 26,400 -0.50 ▼ -1.86 26,400 26,400 26,400 2,010 53,064,000
08/05/2008 26,900 -0.50 ▼ -1.82 26,900 26,900 26,900 510 13,719,000
07/05/2008 27,400 -0.50 ▼ -1.79 27,400 27,400 27,400 250 6,850,000
06/05/2008 27,900 -0.50 ▼ -1.76 27,900 27,900 27,900 2,060 57,474,000
05/05/2008 28,400 -0.50 ▼ -1.73 28,400 28,400 28,400 160 4,544,000
29/04/2008 28,900 -0.50 ▼ -1.70 29,400 29,700 28,900 10,630 307,207,000
28/04/2008 29,400 0.20 ▲ 0.68 29,000 29,400 29,000 4,900 144,060,000
25/04/2008 29,200 0.50 ▲ 1.74 28,300 29,200 28,200 3,840 112,128,000
24/04/2008 28,700 -0.50 ▼ -1.71 28,700 28,700 28,700 3,910 112,217,000
23/04/2008 29,200 -0.50 ▼ -1.68 29,200 29,700 29,200 2,200 64,240,000
22/04/2008 29,700 0.30 ▲ 1.02 28,900 29,700 28,900 6,180 183,546,000
21/04/2008 29,400 -0.60 ▼ -2.00 29,400 30,000 29,400 5,480 161,112,000
18/04/2008 30,000 0.50 ▲ 1.69 29,000 30,000 29,000 8,320 249,600,000
17/04/2008 29,500 0.50 ▲ 1.72 28,500 29,500 28,500 15,910 469,345,000
16/04/2008 29,000 -0.50 ▼ -1.69 29,000 29,000 29,000 700 20,300,000
11/04/2008 29,500 -0.60 ▼ -1.99 29,500 29,500 29,500 4,600 135,700,000
10/04/2008 30,100 -0.60 ▼ -1.95 30,100 30,100 30,100 2,200 66,220,000
09/04/2008 30,700 0.60 ▲ 1.99 30,500 30,700 29,500 16,300 500,410,000
08/04/2008 30,100 0.50 ▲ 1.69 30,100 30,100 29,300 18,910 569,191,000
07/04/2008 29,600 0.50 ▲ 1.72 29,600 29,600 29,600 1,410 41,736,000
04/04/2008 29,100 0.20 ▲ 0.69 29,100 29,100 29,100 1,000 29,100,000
03/04/2008 28,900 0.20 ▲ 0.70 28,900 28,900 28,900 1,000 28,900,000
02/04/2008 28,700 0.20 ▲ 0.70 28,700 28,700 28,700 2,000 57,400,000
01/04/2008 28,500 0.20 ▲ 0.71 28,500 28,500 28,500 2,000 57,000,000
31/03/2008 28,300 0.20 ▲ 0.71 28,300 28,300 28,300 3,600 101,880,000
28/03/2008 28,100 0.20 ▲ 0.72 28,100 28,100 28,100 8,000 224,800,000
27/03/2008 27,900 0.20 ▲ 0.72 27,900 27,900 27,900 7,300 203,670,000
26/03/2008 27,700 -0.10 ▼ -0.36 26,500 27,800 26,500 11,470 317,719,000
25/03/2008 27,800 -1.40 ▼ -4.79 27,800 27,800 27,800 4,840 134,552,000
24/03/2008 29,200 -1.50 ▼ -4.89 29,300 30,000 29,200 18,070 527,644,000
21/03/2008 30,700 -1.40 ▼ -4.36 32,100 32,100 30,700 15,650 480,455,000
20/03/2008 32,100 0.20 ▲ 0.63 32,500 32,500 32,100 6,940 222,774,000
19/03/2008 31,900 -0.50 ▼ -1.54 31,900 33,000 31,900 11,870 378,653,000
18/03/2008 32,400 -1.70 ▼ -4.99 32,400 32,500 32,400 20,930 678,132,000
17/03/2008 34,100 -1.70 ▼ -4.75 35,800 35,800 34,100 13,450 458,645,000
14/03/2008 35,800 -1.70 ▼ -4.53 35,800 35,800 35,800 2,400 85,920,000
13/03/2008 37,500 1.10 ▲ 3.02 37,700 37,700 35,500 6,220 233,250,000
12/03/2008 36,400 0.90 ▲ 2.54 35,500 36,400 35,500 12,750 464,100,000
11/03/2008 35,500 -1.50 ▼ -4.05 35,200 36,000 35,200 6,060 215,130,000
10/03/2008 37,000 1.20 ▲ 3.35 37,500 37,500 35,800 28,310 1,047,470,000
07/03/2008 35,800 1.70 ▲ 4.99 35,800 35,800 35,800 10,050 359,790,000
06/03/2008 34,100 1.60 ▲ 4.92 34,100 34,100 34,100 9,200 313,720,000
05/03/2008 32,500 -1.70 ▼ -4.97 32,500 32,500 32,500 3,220 104,650,000
04/03/2008 34,200 -1.80 ▼ -5.00 34,200 34,200 34,200 1,100 37,620,000
03/03/2008 36,000 -1.80 ▼ -4.76 37,000 37,000 36,000 12,050 433,800,000
29/02/2008 37,800 -0.60 ▼ -1.56 38,500 38,500 37,000 14,330 541,674,000
28/02/2008 38,400 -0.70 ▼ -1.79 40,400 40,400 38,100 3,890 149,376,000
27/02/2008 39,100 -0.60 ▼ -1.51 41,000 41,000 39,100 6,530 255,323,000
26/02/2008 39,700 -2.00 ▼ -4.80 41,700 41,700 39,700 4,310 171,107,000
25/02/2008 41,700 1.90 ▲ 4.77 39,800 41,700 37,900 19,040 793,968,000
22/02/2008 39,800 -2.00 ▼ -4.78 39,800 39,800 39,800 12,330 490,734,000
21/02/2008 41,800 -2.20 ▼ -5.00 41,800 41,800 41,800 8,410 351,538,000
20/02/2008 44,000 -1.80 ▼ -3.93 45,000 45,000 44,000 8,440 371,360,000
19/02/2008 45,800 2.20 ▲ 5.05 43,100 45,800 43,100 7,780 356,324,000
18/02/2008 44,600 -2.30 ▼ -4.90 44,600 44,600 44,600 14,840 661,864,000
15/02/2008 47,900 -1.30 ▼ -2.64 49,000 49,000 46,800 10,860 520,194,000
14/02/2008 49,200 0.70 ▲ 1.44 47,600 50,500 47,600 6,470 318,324,000
13/02/2008 48,500 0.90 ▲ 1.89 48,800 48,800 47,000 15,320 743,020,000
12/02/2008 47,600 0.40 ▲ 0.85 49,500 49,500 47,000 36,080 1,717,408,000
01/02/2008 47,200 2.20 ▲ 4.89 46,500 47,200 46,400 19,170 904,824,000
31/01/2008 45,000 -1.80 ▼ -3.85 48,500 48,500 45,000 11,620 522,900,000
30/01/2008 46,800 2.20 ▲ 4.93 46,800 46,800 46,700 22,670 1,060,956,000
29/01/2008 44,600 2.10 ▲ 4.94 42,500 44,600 42,400 9,250 412,550,000
28/01/2008 42,500 0.00 ■■ 0.00 44,000 44,000 42,500 3,250 138,125,000
25/01/2008 42,500 -1.50 ▼ -3.41 44,000 44,000 42,500 6,300 267,750,000
24/01/2008 44,000 0.40 ▲ 0.92 45,000 45,000 44,000 1,080 47,520,000
23/01/2008 43,600 -2.20 ▼ -4.80 44,000 44,000 43,600 17,550 765,180,000
22/01/2008 45,800 -0.40 ▼ -0.87 46,200 46,200 44,000 3,750 171,750,000
21/01/2008 46,200 -0.20 ▼ -0.43 45,500 46,400 45,500 5,640 260,568,000
18/01/2008 46,400 0.80 ▲ 1.75 46,400 46,500 45,000 4,160 193,024,000
17/01/2008 45,600 -0.20 ▼ -0.44 45,800 46,500 44,000 10,310 470,136,000
16/01/2008 45,800 2.10 ▲ 4.81 45,800 45,800 45,700 5,840 267,472,000
15/01/2008 43,700 -2.30 ▼ -5.00 43,800 48,300 43,700 14,670 641,079,000
14/01/2008 46,000 -1.00 ▼ -2.13 47,000 47,500 46,000 12,310 566,260,000
11/01/2008 47,000 -1.00 ▼ -2.08 48,000 49,000 47,000 4,050 190,350,000
10/01/2008 48,000 -0.50 ▼ -1.03 47,100 48,000 47,100 5,110 245,280,000
09/01/2008 48,500 -1.50 ▼ -3.00 50,000 50,000 48,500 8,920 432,620,000
08/01/2008 50,000 0.50 ▲ 1.01 51,000 51,000 50,000 3,180 159,000,000
07/01/2008 49,500 -1.50 ▼ -2.94 50,500 50,500 49,500 7,920 392,040,000
04/01/2008 51,000 -0.50 ▼ -0.97 51,500 51,500 51,000 3,570 182,070,000
03/01/2008 51,500 -0.50 ▼ -0.96 52,000 52,000 51,500 5,610 288,915,000
02/01/2008 52,000 -1.00 ▼ -1.89 53,000 53,000 52,000 3,810 198,120,000
28/12/2007 53,000 1.00 ▲ 1.92 52,000 53,000 52,000 3,850 204,050,000
27/12/2007 52,000 0.00 ■■ 0.00 54,000 54,000 52,000 2,520 131,040,000
26/12/2007 52,000 -0.50 ▼ -0.95 52,000 52,000 52,000 4,700 244,400,000
25/12/2007 52,500 0.50 ▲ 0.96 52,500 52,500 52,500 210 11,025,000
24/12/2007 52,000 -2.00 ▼ -3.70 54,000 54,000 52,000 4,800 249,600,000
21/12/2007 54,000 2.00 ▲ 3.85 54,000 54,000 54,000 2,320 125,280,000
20/12/2007 52,000 -1.50 ▼ -2.80 52,000 53,000 52,000 8,540 444,080,000
19/12/2007 53,500 2.50 ▲ 4.90 51,000 53,500 51,000 17,880 956,580,000
18/12/2007 51,000 0.00 ■■ 0.00 49,000 51,000 49,000 22,740 1,159,740,000
17/12/2007 51,000 -1.50 ▼ -2.86 53,000 53,000 51,000 16,320 832,320,000
14/12/2007 52,500 -1.00 ▼ -1.87 52,500 53,500 52,500 12,050 632,625,000
13/12/2007 53,500 -1.00 ▼ -1.83 53,500 54,500 53,500 5,340 285,690,000
12/12/2007 54,500 0.50 ▲ 0.93 53,000 56,000 53,000 4,540 247,430,000
11/12/2007 54,000 -2.00 ▼ -3.57 55,000 55,000 54,000 6,630 358,020,000
10/12/2007 56,000 0.50 ▲ 0.90 56,000 56,000 56,000 1,670 93,520,000
07/12/2007 55,500 0.00 ■■ 0.00 55,500 55,500 55,500 1,910 106,005,000
06/12/2007 55,500 0.00 ■■ 0.00 55,500 56,000 55,500 4,790 265,845,000
05/12/2007 55,500 -0.50 ▼ -0.89 55,500 55,500 55,500 6,200 344,100,000
04/12/2007 56,000 -0.50 ▼ -0.88 57,000 57,000 56,000 8,630 483,280,000
03/12/2007 56,500 -0.50 ▼ -0.88 57,000 57,000 56,500 12,240 691,560,000
30/11/2007 57,000 0.00 ■■ 0.00 57,000 57,000 55,000 9,330 531,810,000
29/11/2007 57,000 0.50 ▲ 0.88 57,500 57,500 57,000 9,150 521,550,000
28/11/2007 56,500 0.00 ■■ 0.00 57,000 57,000 56,500 3,210 181,365,000
27/11/2007 56,500 -0.50 ▼ -0.88 56,500 57,000 56,000 11,970 676,305,000
26/11/2007 57,000 1.00 ▲ 1.79 56,000 57,000 56,000 10,040 572,280,000
23/11/2007 56,000 1.00 ▲ 1.82 55,000 56,000 55,000 10,330 578,480,000
22/11/2007 55,000 1.00 ▲ 1.85 54,500 55,000 54,500 15,610 858,550,000
21/11/2007 54,000 0.00 ■■ 0.00 54,000 54,000 53,000 12,250 661,500,000
20/11/2007 54,000 0.00 ■■ 0.00 54,000 54,500 53,500 15,970 862,380,000
19/11/2007 54,000 0.50 ▲ 0.93 54,000 54,000 53,500 13,010 702,540,000
16/11/2007 53,500 -1.00 ▼ -1.83 54,500 54,500 53,500 14,750 789,125,000
15/11/2007 54,500 -1.50 ▼ -2.68 56,500 56,500 54,500 18,620 1,014,790,000
14/11/2007 56,000 2.50 ▲ 4.67 53,500 56,000 53,500 25,920 1,451,520,000
13/11/2007 53,500 -2.50 ▼ -4.46 54,000 54,500 53,500 42,770 2,288,195,000
12/11/2007 56,000 -2.50 ▼ -4.27 58,500 58,500 56,000 18,140 1,015,840,000
09/11/2007 58,500 -0.50 ▼ -0.85 58,500 58,500 56,500 21,430 1,253,655,000
08/11/2007 59,000 -1.00 ▼ -1.67 60,000 60,000 59,000 23,980 1,414,820,000
07/11/2007 60,000 0.00 ■■ 0.00 60,000 61,000 59,500 20,730 1,243,800,000
06/11/2007 60,000 -2.00 ▼ -3.23 61,500 61,500 60,000 17,170 1,030,200,000
05/11/2007 62,000 -1.00 ▼ -1.59 62,000 62,500 61,500 21,600 1,339,200,000
02/11/2007 63,000 0.50 ▲ 0.80 62,000 63,000 62,000 40,190 2,531,970,000
01/11/2007 62,500 0.00 ■■ 0.00 62,000 62,500 61,500 37,400 2,337,500,000
31/10/2007 62,500 -0.50 ▼ -0.79 63,000 63,000 62,000 17,560 1,097,500,000
30/10/2007 63,000 0.50 ▲ 0.80 63,000 63,000 62,500 30,760 1,937,880,000
29/10/2007 62,500 1.00 ▲ 1.63 61,500 62,500 61,500 29,800 1,862,500,000
26/10/2007 61,500 -2.00 ▼ -3.15 63,500 63,500 61,500 32,230 1,982,145,000
25/10/2007 63,500 2.00 ▲ 3.25 64,500 64,500 63,000 40,720 2,585,720,000
24/10/2007 61,500 2.50 ▲ 4.24 61,500 61,500 61,500 12,940 795,810,000
23/10/2007 59,000 -2.00 ▼ -3.28 60,000 60,000 59,000 20,200 1,191,800,000
22/10/2007 61,000 -1.00 ▼ -1.61 61,500 62,000 61,000 25,160 1,534,760,000
19/10/2007 62,000 -2.00 ▼ -3.12 61,500 63,000 61,000 25,700 1,593,400,000
18/10/2007 64,000 0.00 ■■ 0.00 64,000 65,000 64,000 66,440 4,252,160,000
17/10/2007 64,000 2.50 ▲ 4.07 64,000 64,000 62,000 65,190 4,172,160,000
16/10/2007 61,500 -1.00 ▼ -1.60 62,500 62,500 61,500 34,720 2,135,280,000
15/10/2007 62,500 1.50 ▲ 2.46 61,000 63,000 60,500 63,080 3,942,500,000
12/10/2007 61,000 -3.00 ▼ -4.69 64,000 64,000 61,000 34,800 2,122,800,000
11/10/2007 64,000 3.00 ▲ 4.92 64,000 64,000 63,000 80,820 5,172,480,000
10/10/2007 61,000 2.50 ▲ 4.27 61,000 61,000 60,000 110,180 6,720,980,000
09/10/2007 58,500 1.50 ▲ 2.63 58,500 59,000 58,000 29,260 1,711,710,000
08/10/2007 57,000 0.00 ■■ 0.00 57,000 57,000 56,500 12,220 696,540,000
05/10/2007 57,000 0.50 ▲ 0.88 55,500 57,000 55,500 12,820 730,740,000
04/10/2007 56,500 -0.50 ▼ -0.88 56,500 57,000 56,500 25,140 1,420,410,000
03/10/2007 57,000 -1.00 ▼ -1.72 57,500 57,500 57,000 9,580 546,060,000
02/10/2007 58,000 -0.50 ▼ -0.85 58,500 58,500 57,500 11,880 689,040,000
01/10/2007 58,500 1.00 ▲ 1.74 56,000 58,500 56,000 19,800 1,158,300,000
28/09/2007 57,500 1.00 ▲ 1.77 56,500 57,500 56,500 21,010 1,208,075,000
27/09/2007 56,500 -1.00 ▼ -1.74 55,500 56,500 55,500 7,020 396,630,000
26/09/2007 57,500 0.00 ■■ 0.00 57,500 57,500 57,000 18,530 1,065,475,000
25/09/2007 57,500 2.50 ▲ 4.55 55,500 57,500 55,500 51,670 2,971,025,000
24/09/2007 55,000 0.00 ■■ 0.00 54,000 55,000 54,000 29,650 1,630,750,000
21/09/2007 55,000 -1.50 ▼ -2.65 56,500 56,500 55,000 15,650 860,750,000
20/09/2007 56,500 1.00 ▲ 1.80 56,000 56,500 55,000 28,090 1,587,085,000
19/09/2007 55,500 0.50 ▲ 0.91 56,000 56,000 55,000 19,530 1,083,915,000
18/09/2007 55,000 2.50 ▲ 4.76 54,500 55,000 54,000 39,350 2,164,250,000
17/09/2007 52,500 0.00 ■■ 0.00 52,500 52,500 52,500 12,340 647,850,000
14/09/2007 52,500 0.00 ■■ 0.00 52,000 52,500 52,000 4,750 249,375,000
13/09/2007 52,500 -0.50 ▼ -0.94 53,000 53,000 52,500 5,850 307,125,000
12/09/2007 53,000 -2.00 ▼ -3.64 56,500 56,500 53,000 19,660 1,041,980,000
11/09/2007 55,000 2.50 ▲ 4.76 55,000 55,000 54,000 52,490 2,886,950,000
10/09/2007 52,500 1.50 ▲ 2.94 52,500 53,000 52,000 27,330 1,434,825,000
07/09/2007 51,000 0.00 ■■ 0.00 50,500 51,500 50,500 7,200 367,200,000
06/09/2007 51,000 0.50 ▲ 0.99 50,500 51,000 50,000 3,750 191,250,000
05/09/2007 50,500 -1.50 ▼ -2.88 51,500 51,500 50,500 5,450 275,225,000
04/09/2007 52,000 1.50 ▲ 2.97 52,000 52,000 52,000 10,730 557,960,000
31/08/2007 50,500 1.00 ▲ 2.02 49,500 50,500 49,500 3,910 197,455,000
30/08/2007 49,500 -0.20 ▼ -0.40 49,700 49,700 49,500 4,290 212,355,000
29/08/2007 49,700 -0.80 ▼ -1.58 50,500 50,500 49,700 3,450 171,465,000
28/08/2007 50,500 0.90 ▲ 1.81 49,600 50,500 49,600 5,260 265,630,000
27/08/2007 49,600 0.10 ▲ 0.20 50,000 50,000 49,600 3,000 148,800,000
24/08/2007 49,500 0.30 ▲ 0.61 49,500 49,500 49,200 4,400 217,800,000
23/08/2007 49,200 0.20 ▲ 0.41 50,000 50,000 49,200 3,650 179,580,000
22/08/2007 49,000 -1.00 ▼ -2.00 50,000 50,000 49,000 7,310 358,190,000
21/08/2007 50,000 1.00 ▲ 2.04 50,000 50,000 49,000 11,000 550,000,000
20/08/2007 49,000 0.00 ■■ 0.00 49,000 49,000 48,000 6,560 321,440,000
17/08/2007 49,000 -1.00 ▼ -2.00 49,100 49,500 49,000 11,190 548,310,000
16/08/2007 50,000 0.00 ■■ 0.00 49,000 50,000 49,000 12,200 610,000,000
15/08/2007 50,000 0.00 ■■ 0.00 50,000 50,500 50,000 14,490 724,500,000
14/08/2007 50,000 -0.50 ▼ -0.99 50,500 50,500 50,000 670 33,500,000
13/08/2007 50,500 -1.50 ▼ -2.88 50,000 50,500 50,000 5,200 262,600,000
10/08/2007 52,000 0.00 ■■ 0.00 52,000 52,000 51,000 6,820 354,640,000
09/08/2007 52,000 1.50 ▲ 2.97 50,500 52,000 50,500 5,350 278,200,000
08/08/2007 50,500 -1.00 ▼ -1.94 51,000 52,000 50,500 4,620 233,310,000
07/08/2007 51,500 1.00 ▲ 1.98 50,500 52,000 50,500 3,530 181,795,000
06/08/2007 50,500 0.50 ▲ 1.00 49,500 52,000 49,500 3,530 178,265,000
03/08/2007 50,000 -2.00 ▼ -3.85 49,800 51,000 49,800 6,880 344,000,000
02/08/2007 52,000 1.50 ▲ 2.97 53,000 53,000 51,500 5,950 309,400,000
01/08/2007 50,500 2.00 ▲ 4.12 48,500 50,500 48,500 8,490 428,745,000
31/07/2007 48,500 -2.50 ▼ -4.90 51,500 51,500 48,500 14,220 689,670,000
30/07/2007 51,000 -0.50 ▼ -0.97 51,500 52,500 51,000 12,110 617,610,000
27/07/2007 51,500 -1.00 ▼ -1.90 52,000 52,000 51,500 12,620 649,930,000
26/07/2007 52,500 -1.00 ▼ -1.87 53,500 53,500 52,500 12,060 633,150,000
25/07/2007 53,500 -1.50 ▼ -2.73 54,000 54,000 53,500 10,070 538,745,000
24/07/2007 55,000 -1.00 ▼ -1.79 56,000 56,000 55,000 4,020 221,100,000
23/07/2007 56,000 -1.50 ▼ -2.61 59,000 59,000 56,000 45,160 2,528,960,000
20/07/2007 57,500 2.50 ▲ 4.55 57,500 57,500 57,500 46,060 2,648,450,000
19/07/2007 55,000 0.00 ■■ 0.00 55,500 55,500 55,000 24,720 1,359,600,000
18/07/2007 55,000 2.00 ▲ 3.77 53,000 55,000 53,000 8,130 447,150,000
17/07/2007 53,000 1.50 ▲ 2.91 52,500 53,000 52,500 20,080 1,064,240,000
16/07/2007 52,500 -2.00 ▼ -3.67 52,500 52,500 52,500 36,820 1,933,050,000
13/07/2007 54,500 0.50 ▲ 0.93 55,500 55,500 54,000 8,640 470,880,000
12/07/2007 54,000 -2.50 ▼ -4.42 54,500 54,500 54,000 20,330 1,097,820,000
11/07/2007 56,500 -0.50 ▼ -0.88 57,000 57,000 56,500 4,290 242,385,000
10/07/2007 57,000 0.50 ▲ 0.88 58,500 58,500 57,000 17,950 1,023,150,000
09/07/2007 56,500 2.50 ▲ 4.63 56,500 56,500 56,500 28,300 1,598,950,000
06/07/2007 54,000 2.50 ▲ 4.85 53,500 54,000 53,500 13,320 719,280,000
05/07/2007 51,500 -0.50 ▼ -0.96 53,000 53,000 50,000 10,200 525,300,000
04/07/2007 52,000 2.10 ▲ 4.21 49,600 52,000 49,600 14,500 754,000,000
03/07/2007 49,900 -2.60 ▼ -4.95 50,000 50,000 49,900 10,230 510,477,000
02/07/2007 52,500 -2.50 ▼ -4.55 55,000 55,000 52,500 6,350 333,375,000
29/06/2007 55,000 -1.50 ▼ -2.65 56,000 56,000 55,000 50,040 2,752,200,000
28/06/2007 56,500 -0.50 ▼ -0.88 57,000 57,000 56,500 15,200 858,800,000
27/06/2007 57,000 -2.00 ▼ -3.39 59,000 59,000 57,000 13,850 789,450,000
26/06/2007 59,000 1.00 ▲ 1.72 58,500 59,000 58,500 24,300 1,433,700,000
25/06/2007 58,000 1.50 ▲ 2.65 56,500 58,000 56,500 4,150 240,700,000
22/06/2007 56,500 -1.50 ▼ -2.59 56,500 58,000 56,500 34,610 1,955,465,000
21/06/2007 58,000 0.50 ▲ 0.87 57,500 58,000 57,500 12,280 712,240,000
20/06/2007 57,500 -1.00 ▼ -1.71 58,000 58,000 56,500 9,490 545,675,000
19/06/2007 58,500 -0.50 ▼ -0.85 58,000 58,500 58,000 24,530 1,435,005,000
18/06/2007 59,000 -1.00 ▼ -1.67 58,000 59,000 57,000 22,880 1,349,920,000
15/06/2007 60,000 -3.00 ▼ -4.76 63,000 63,000 60,000 69,870 4,192,200,000
14/06/2007 63,000 3.00 ▲ 5.00 62,500 63,000 62,500 72,240 4,551,120,000
13/06/2007 60,000 2.00 ▲ 3.45 59,500 60,000 59,500 55,830 3,349,800,000
12/06/2007 58,000 2.00 ▲ 3.57 56,000 58,000 56,000 23,950 1,389,100,000
11/06/2007 56,000 -2.00 ▼ -3.45 58,000 58,000 56,000 33,670 1,885,520,000
08/06/2007 58,000 -2.00 ▼ -3.33 58,000 60,000 58,000 51,330 2,977,140,000
07/06/2007 60,000 1.00 ▲ 1.69 57,500 60,000 57,500 39,900 2,394,000,000
06/06/2007 59,000 -1.50 ▼ -2.48 62,000 62,000 57,500 72,500 4,277,500,000
05/06/2007 60,500 2.50 ▲ 4.31 60,500 60,500 60,500 38,580 2,334,090,000
04/06/2007 58,000 2.50 ▲ 4.50 58,000 58,000 58,000 33,800 1,960,400,000
01/06/2007 55,500 2.50 ▲ 4.72 55,500 55,500 55,500 49,130 2,726,715,000
31/05/2007 53,000 1.00 ▲ 1.92 51,000 53,000 51,000 24,910 1,320,230,000
30/05/2007 52,000 -2.00 ▼ -3.70 51,500 52,000 51,500 12,940 672,880,000
29/05/2007 54,000 0.00 ■■ 0.00 55,500 55,500 54,000 22,220 1,199,880,000
28/05/2007 54,000 2.00 ▲ 3.85 54,500 54,500 54,000 27,980 1,510,920,000
25/05/2007 52,000 -2.50 ▼ -4.59 52,000 52,000 52,000 19,930 1,036,360,000
24/05/2007 54,500 -2.50 ▼ -4.39 54,500 57,000 54,500 13,980 761,910,000
23/05/2007 57,000 2.50 ▲ 4.59 57,000 57,000 57,000 22,960 1,308,720,000
22/05/2007 54,500 2.50 ▲ 4.81 54,500 54,500 54,500 28,660 1,561,970,000
21/05/2007 52,000 2.20 ▲ 4.42 50,000 52,000 50,000 28,120 1,462,240,000
18/05/2007 49,800 1.30 ▲ 2.68 50,000 50,000 49,500 28,550 1,421,790,000
17/05/2007 48,500 2.30 ▲ 4.98 47,500 48,500 47,500 28,860 1,399,710,000
16/05/2007 46,200 0.20 ▲ 0.43 46,000 46,500 46,000 18,240 842,688,000
15/05/2007 46,000 1.90 ▲ 4.31 46,000 46,000 44,600 12,800 588,800,000
14/05/2007 44,100 2.10 ▲ 5.00 44,000 44,100 44,000 21,610 953,001,000
11/05/2007 42,000 2.00 ▲ 5.00 41,500 42,000 41,500 12,360 519,120,000
10/05/2007 40,000 -2.00 ▼ -4.76 40,000 42,000 40,000 8,640 345,600,000
09/05/2007 42,000 0.50 ▲ 1.20 41,900 42,000 41,900 29,730 1,248,660,000
08/05/2007 41,500 1.30 ▲ 3.23 41,400 42,200 41,400 10,090 418,735,000
07/05/2007 40,200 1.20 ▲ 3.08 40,000 40,200 40,000 25,850 1,039,170,000
04/05/2007 39,000 1.00 ▲ 2.63 39,000 39,000 39,000 8,490 331,110,000
03/05/2007 38,000 -1.50 ▼ -3.80 39,500 39,500 38,000 8,180 310,840,000
02/05/2007 39,500 1.50 ▲ 3.95 39,900 39,900 39,500 4,640 183,280,000
25/04/2007 38,000 1.50 ▲ 4.11 37,000 38,000 37,000 9,790 372,020,000
24/04/2007 36,500 -1.50 ▼ -3.95 36,100 36,500 36,100 19,740 720,510,000
23/04/2007 38,000 -2.00 ▼ -5.00 38,000 38,000 38,000 6,890 261,820,000
20/04/2007 40,000 -0.40 ▼ -0.99 40,000 40,000 40,000 8,210 328,400,000
19/04/2007 40,400 0.00 ■■ 0.00 42,000 42,000 40,400 13,510 545,804,000
18/04/2007 40,400 1.90 ▲ 4.94 36,900 40,400 36,900 11,570 467,428,000
17/04/2007 38,500 -1.40 ▼ -3.51 38,000 38,500 38,000 11,490 442,365,000
16/04/2007 39,900 0.00 ■■ 0.00 39,900 39,900 39,900 9,000 359,100,000
13/04/2007 39,900 -0.10 ▼ -0.25 38,000 39,900 38,000 5,900 235,410,000
12/04/2007 40,000 -1.00 ▼ -2.44 40,000 40,000 39,500 9,000 360,000,000
11/04/2007 41,000 -1.00 ▼ -2.38 41,000 41,000 41,000 11,870 486,670,000
10/04/2007 42,000 -1.00 ▼ -2.33 43,000 43,000 42,000 11,750 493,500,000
09/04/2007 43,000 -2.00 ▼ -4.44 43,000 43,000 43,000 11,820 508,260,000
06/04/2007 45,000 -1.50 ▼ -3.23 46,500 46,500 45,000 2,080 93,600,000
05/04/2007 46,500 0.50 ▲ 1.09 47,000 47,000 46,500 5,950 276,675,000
04/04/2007 46,000 0.00 ■■ 0.00 44,000 46,000 44,000 5,750 264,500,000
03/04/2007 46,000 -0.90 ▼ -1.92 46,900 46,900 46,000 4,800 220,800,000
02/04/2007 46,900 -2.40 ▼ -4.87 49,900 49,900 46,900 18,080 847,952,000
30/03/2007 49,300 2.30 ▲ 4.89 49,300 49,300 49,300 12,550 618,715,000
29/03/2007 47,000 2.20 ▲ 4.91 47,000 47,000 47,000 1,810 85,070,000
28/03/2007 44,800 -2.30 ▼ -4.88 44,800 44,800 44,800 11,200 501,760,000
27/03/2007 47,100 -2.40 ▼ -4.85 47,100 47,100 47,100 4,980 234,558,000
26/03/2007 49,500 -2.50 ▼ -4.81 51,000 51,000 49,500 5,290 261,855,000
23/03/2007 52,000 -2.50 ▼ -4.59 52,000 52,000 52,000 8,370 435,240,000
22/03/2007 54,500 -2.50 ▼ -4.39 54,500 54,500 54,500 5,700 310,650,000
21/03/2007 57,000 -3.00 ▼ -5.00 57,000 58,000 57,000 11,010 627,570,000
20/03/2007 60,000 0.00 ■■ 0.00 62,000 62,000 60,000 14,020 841,200,000
19/03/2007 60,000 2.50 ▲ 4.35 59,000 60,000 59,000 13,190 791,400,000
16/03/2007 57,500 -2.50 ▼ -4.17 57,000 57,500 57,000 28,530 1,640,475,000
15/03/2007 60,000 -3.00 ▼ -4.76 60,500 60,500 60,000 3,400 204,000,000
14/03/2007 63,000 -1.00 ▼ -1.56 63,000 64,000 63,000 5,930 373,590,000
13/03/2007 64,000 2.50 ▲ 4.07 64,000 64,000 61,500 24,420 1,562,880,000
12/03/2007 61,500 2.50 ▲ 4.24 61,500 61,500 61,500 9,390 577,485,000
09/03/2007 59,000 2.50 ▲ 4.42 59,000 59,000 59,000 2,760 162,840,000
08/03/2007 56,500 2.50 ▲ 4.63 56,500 56,500 56,500 10,940 618,110,000
07/03/2007 54,000 2.50 ▲ 4.85 54,000 54,000 54,000 2,260 122,040,000
06/03/2007 51,500 2.00 ▲ 4.04 51,500 51,500 51,500 9,660 497,490,000
05/03/2007 49,500 2.30 ▲ 4.87 49,500 49,500 49,000 20,570 1,018,215,000
02/03/2007 47,200 -2.30 ▼ -4.65 49,500 49,500 47,200 12,400 585,280,000
01/03/2007 49,500 -0.50 ▼ -1.00 49,500 50,000 49,500 23,020 1,139,490,000
28/02/2007 50,000 2.00 ▲ 4.17 50,000 50,000 50,000 11,600 580,000,000
27/02/2007 48,000 2.00 ▲ 4.35 48,000 48,000 46,000 16,960 814,080,000
26/02/2007 46,000 1.90 ▲ 4.31 46,000 46,300 46,000 14,400 662,400,000
15/02/2007 44,100 2.10 ▲ 5.00 44,100 44,100 44,100 7,190 317,079,000
14/02/2007 42,000 2.00 ▲ 5.00 42,000 42,000 42,000 14,400 604,800,000
13/02/2007 40,000 0.50 ▲ 1.27 40,000 40,000 39,500 3,820 152,800,000
12/02/2007 39,500 1.00 ▲ 2.60 38,500 39,500 38,500 1,370 54,115,000
09/02/2007 38,500 -0.50 ▼ -1.28 38,500 39,600 38,500 4,770 183,645,000
08/02/2007 39,000 -1.00 ▼ -2.50 39,000 40,000 39,000 3,700 144,300,000
07/02/2007 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 2,800 112,000,000
06/02/2007 40,000 -0.70 ▼ -1.72 40,000 40,700 40,000 3,230 129,200,000
05/02/2007 40,700 -1.30 ▼ -3.10 40,700 42,000 40,700 2,630 107,041,000
02/02/2007 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 2,940 123,480,000
01/02/2007 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 2,690 112,980,000
31/01/2007 42,000 1.30 ▲ 3.19 42,700 42,700 42,000 4,950 207,900,000
30/01/2007 40,700 1.90 ▲ 4.90 40,700 40,700 40,700 9,660 393,162,000
29/01/2007 38,800 1.80 ▲ 4.86 38,800 38,800 38,000 8,400 325,920,000
26/01/2007 37,000 1.70 ▲ 4.82 37,000 37,000 37,000 1,300 48,100,000
25/01/2007 35,300 -0.70 ▼ -1.94 36,000 36,000 35,300 2,740 96,722,000
24/01/2007 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 1,640 59,040,000
23/01/2007 36,000 -0.50 ▼ -1.37 0 36,000 35,100 1,700 61,200,000
22/01/2007 36,500 -0.50 ▼ -1.35 37,000 37,000 36,500 1,190 43,435,000
19/01/2007 37,000 -1.00 ▼ -2.63 36,100 37,000 36,100 3,150 116,550,000
18/01/2007 38,000 0.50 ▲ 1.33 37,500 38,000 37,500 690 26,220,000
17/01/2007 37,500 0.50 ▲ 1.35 38,100 38,100 37,500 1,700 63,750,000
16/01/2007 38,000 -0.10 ▼ -0.26 38,000 38,000 38,000 200 7,600,000
15/01/2007 38,100 -0.40 ▼ -1.04 38,500 38,500 38,100 4,740 180,594,000
12/01/2007 38,500 0.00 ■■ 0.00 37,000 38,500 37,000 1,650 63,525,000
11/01/2007 38,500 1.80 ▲ 4.90 38,500 38,500 38,500 8,650 333,025,000
10/01/2007 41,500 -2.00 ▼ -4.60 43,000 43,000 41,500 8,100 336,150,000
09/01/2007 43,500 -0.50 ▼ -1.14 42,000 43,500 42,000 13,150 572,025,000
08/01/2007 44,000 2.00 ▲ 4.76 44,000 44,000 44,000 11,380 500,720,000
05/01/2007 42,000 2.00 ▲ 5.00 42,000 42,000 42,000 12,400 520,800,000
04/01/2007 40,000 0.50 ▲ 1.27 40,000 40,000 39,400 5,390 215,600,000
03/01/2007 39,500 -0.40 ▼ -1.00 39,900 39,900 39,500 2,750 108,625,000
02/01/2007 39,900 0.40 ▲ 1.01 39,900 40,000 39,900 6,860 273,714,000
29/12/2006 39,500 1.00 ▲ 2.60 39,500 39,500 39,500 600 23,700,000
28/12/2006 38,500 -0.70 ▼ -1.79 40,000 40,000 38,500 3,210 123,585,000
27/12/2006 39,200 0.30 ▲ 0.77 0 40,500 39,200 2,900 113,680,000
26/12/2006 38,900 1.40 ▲ 3.73 38,900 38,900 38,000 950 36,955,000
25/12/2006 37,500 -0.20 ▼ -0.53 36,200 37,500 36,200 1,850 69,375,000
22/12/2006 37,700 -0.50 ▼ -1.31 38,200 38,200 37,000 2,860 107,822,000
21/12/2006 38,200 -1.70 ▼ -4.26 39,900 39,900 38,200 3,670 140,194,000
20/12/2006 39,900 1.20 ▲ 3.10 38,700 40,000 39,900 6,390 254,961,000
19/12/2006 38,700 0.70 ▲ 1.84 38,000 39,900 38,700 14,330 554,571,000
18/12/2006 38,000 1.30 ▲ 3.54 36,700 38,400 38,000 8,570 325,660,000
15/12/2006 36,700 -0.10 ▼ -0.27 36,800 36,800 36,700 5,250 192,675,000
14/12/2006 36,800 0.30 ▲ 0.82 36,500 36,800 36,500 7,600 279,680,000
13/12/2006 36,500 0.00 ■■ 0.00 38,000 38,000 36,500 2,200 80,300,000
12/12/2006 36,500 0.20 ▲ 0.55 36,500 36,500 36,500 2,560 93,440,000
11/12/2006 36,300 -1.00 ▼ -2.68 37,300 37,300 36,300 2,820 102,366,000
08/12/2006 37,300 0.00 ■■ 0.00 37,300 37,300 37,300 0 0
07/12/2006 37,300 -0.20 ▼ -0.53 37,500 37,500 37,300 300 11,190,000
06/12/2006 37,500 -0.50 ▼ -1.32 38,000 38,000 37,500 2,230 83,625,000
05/12/2006 38,000 0.30 ▲ 0.80 38,000 38,100 38,000 620 23,560,000
04/12/2006 37,700 -0.40 ▼ -1.05 38,000 38,000 37,700 5,200 196,040,000
01/12/2006 38,100 -0.90 ▼ -2.31 38,500 38,500 38,100 1,100 41,910,000
30/11/2006 39,000 1.00 ▲ 2.63 39,700 39,700 39,000 370 14,430,000
29/11/2006 38,000 -1.50 ▼ -3.80 38,000 38,000 38,000 5,240 199,120,000
28/11/2006 39,500 -1.40 ▼ -3.42 40,900 40,900 39,500 280 11,060,000
27/11/2006 40,900 0.00 ■■ 0.00 40,900 40,900 40,900 1,170 47,853,000
24/11/2006 40,900 1.90 ▲ 4.87 40,800 40,900 40,800 2,240 91,616,000
23/11/2006 39,000 -0.10 ▼ -0.26 39,100 39,100 37,300 6,910 269,490,000
22/11/2006 39,100 -0.90 ▼ -2.25 39,600 39,600 39,100 1,800 70,380,000
21/11/2006 40,000 0.40 ▲ 1.01 39,600 40,000 39,600 4,830 193,200,000
20/11/2006 39,600 0.00 ■■ 0.00 39,600 39,600 39,000 670 26,532,000
17/11/2006 39,600 0.60 ▲ 1.54 39,000 39,600 39,000 1,040 41,184,000
16/11/2006 39,000 -0.20 ▼ -0.51 38,600 39,000 38,600 600 23,400,000
15/11/2006 39,200 0.00 ■■ 0.00 39,200 40,000 39,200 2,670 104,664,000
14/11/2006 39,200 -0.80 ▼ -2.00 39,700 39,700 39,200 4,570 179,144,000
13/11/2006 40,000 0.10 ▲ 0.25 40,000 40,000 40,000 130 5,200,000
10/11/2006 39,900 -0.10 ▼ -0.25 40,000 40,000 39,900 2,550 101,745,000
09/11/2006 40,000 0.00 ■■ 0.00 41,400 41,400 40,000 8,240 329,600,000
08/11/2006 40,000 0.00 ■■ 0.00 41,400 41,400 40,000 10,500 420,000,000
07/11/2006 40,000 -1.00 ▼ -2.44 41,000 41,000 40,000 9,610 384,400,000
06/11/2006 41,000 -0.90 ▼ -2.15 41,800 41,800 41,000 2,110 86,510,000
03/11/2006 41,900 -0.10 ▼ -0.24 42,000 42,000 41,600 320 13,408,000
02/11/2006 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 700 29,400,000
01/11/2006 42,000 0.50 ▲ 1.20 42,000 42,000 42,000 7,780 326,760,000
31/10/2006 41,500 1.50 ▲ 3.75 40,000 41,500 40,000 1,240 51,460,000
30/10/2006 40,000 -1.80 ▼ -4.31 41,900 41,900 40,000 3,170 126,800,000
27/10/2006 41,800 0.30 ▲ 0.72 40,500 41,800 40,500 1,320 55,176,000
26/10/2006 41,500 0.00 ■■ 0.00 41,500 41,800 41,500 2,510 104,165,000
25/10/2006 41,500 0.30 ▲ 0.73 42,000 42,000 41,500 810 33,615,000
24/10/2006 41,200 0.10 ▲ 0.24 41,500 41,500 41,200 2,180 89,816,000
23/10/2006 41,100 -0.50 ▼ -1.20 41,600 41,600 41,100 1,200 49,320,000
20/10/2006 41,600 -0.90 ▼ -2.12 43,500 43,500 41,600 2,230 92,768,000
19/10/2006 42,500 -1.00 ▼ -2.30 43,500 43,500 42,500 2,330 99,025,000
18/10/2006 43,500 1.00 ▲ 2.35 42,500 43,500 42,500 10 435,000
17/10/2006 42,500 1.50 ▲ 3.66 41,500 42,500 41,500 210 8,925,000
16/10/2006 41,000 -0.70 ▼ -1.68 41,700 42,000 41,000 2,300 94,300,000
13/10/2006 41,700 -0.80 ▼ -1.88 42,500 42,500 41,700 1,600 66,720,000
12/10/2006 42,500 -0.10 ▼ -0.23 42,600 42,600 42,400 1,750 74,375,000
11/10/2006 42,600 -0.20 ▼ -0.47 42,800 42,800 42,600 600 25,560,000
10/10/2006 42,800 -0.20 ▼ -0.47 42,800 42,800 42,800 4,500 192,600,000
09/10/2006 43,000 0.00 ■■ 0.00 43,000 43,000 42,300 7,430 319,490,000
06/10/2006 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 900 38,700,000
05/10/2006 43,000 0.00 ■■ 0.00 44,000 44,000 43,000 1,730 74,390,000
04/10/2006 43,000 -1.00 ▼ -2.27 43,000 43,000 43,000 2,200 94,600,000
03/10/2006 44,000 0.10 ▲ 0.23 44,500 44,500 44,000 3,100 136,400,000
02/10/2006 43,900 -0.10 ▼ -0.23 44,000 44,500 43,900 4,600 201,940,000
29/09/2006 44,000 -0.10 ▼ -0.23 44,100 44,100 44,000 2,800 123,200,000
28/09/2006 44,100 -0.30 ▼ -0.68 44,400 44,400 44,100 6,000 264,600,000
27/09/2006 44,400 0.20 ▲ 0.45 44,000 44,400 44,000 8,210 364,524,000
26/09/2006 44,200 0.10 ▲ 0.23 44,400 44,400 44,200 11,640 514,488,000
25/09/2006 44,100 -0.90 ▼ -2.00 44,900 44,900 44,100 3,810 168,021,000
22/09/2006 45,000 0.90 ▲ 2.04 44,100 45,000 44,100 4,470 201,150,000
21/09/2006 44,100 -0.90 ▼ -2.00 45,000 45,000 44,100 2,100 92,610,000
20/09/2006 45,000 0.50 ▲ 1.12 45,000 45,000 45,000 6,220 279,900,000
19/09/2006 44,500 0.90 ▲ 2.06 43,600 44,500 43,600 5,100 226,950,000
18/09/2006 43,600 -0.90 ▼ -2.02 44,500 44,500 43,600 2,750 119,900,000
15/09/2006 44,500 1.00 ▲ 2.30 43,500 44,500 43,500 7,000 311,500,000
14/09/2006 43,500 0.00 ■■ 0.00 43,400 43,500 43,400 4,410 191,835,000
13/09/2006 43,500 0.00 ■■ 0.00 43,500 43,500 43,500 11,390 495,465,000
12/09/2006 43,500 0.00 ■■ 0.00 44,000 44,000 43,500 2,700 117,450,000
11/09/2006 43,500 0.60 ▲ 1.40 43,000 43,500 43,000 7,510 326,685,000
08/09/2006 42,900 -0.10 ▼ -0.23 43,000 43,000 42,900 2,070 88,803,000
07/09/2006 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 1,490 64,070,000
06/09/2006 43,000 -0.50 ▼ -1.15 43,000 43,000 43,000 4,600 197,800,000
05/09/2006 43,500 0.50 ▲ 1.16 43,000 43,500 43,000 1,680 73,080,000
01/09/2006 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 560 24,080,000
31/08/2006 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 1,410 60,630,000
30/08/2006 43,000 0.40 ▲ 0.94 42,600 43,000 42,600 500 21,500,000
29/08/2006 42,600 0.10 ▲ 0.24 42,500 42,600 42,500 350 14,910,000
28/08/2006 42,500 -0.50 ▼ -1.16 43,000 43,000 42,100 2,030 86,275,000
25/08/2006 43,000 0.10 ▲ 0.23 42,900 43,000 42,900 770 33,110,000
24/08/2006 42,900 0.90 ▲ 2.14 42,000 42,900 42,000 320 13,728,000
23/08/2006 42,000 -0.10 ▼ -0.24 41,800 42,000 41,800 960 40,320,000
22/08/2006 42,100 -0.90 ▼ -2.09 43,000 43,000 42,100 900 37,890,000
21/08/2006 43,000 1.00 ▲ 2.38 43,000 43,000 43,000 1,370 58,910,000
18/08/2006 42,000 0.80 ▲ 1.94 41,200 42,000 41,200 110 4,620,000
17/08/2006 41,200 0.00 ■■ 0.00 41,200 41,200 41,200 2,690 110,828,000
16/08/2006 41,200 -1.80 ▼ -4.19 43,000 43,000 41,200 60 2,472,000
15/08/2006 43,000 1.00 ▲ 2.38 42,000 43,000 42,000 10 430,000
14/08/2006 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 1,250 52,500,000
11/08/2006 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 440 18,480,000
10/08/2006 42,000 0.50 ▲ 1.20 41,500 42,000 41,500 10 420,000
09/08/2006 41,500 0.40 ▲ 0.97 41,100 41,500 41,100 110 4,565,000
08/08/2006 41,100 -0.90 ▼ -2.14 41,500 41,500 41,100 690 28,359,000
07/08/2006 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 10 420,000
04/08/2006 42,000 -1.00 ▼ -2.33 43,000 43,000 42,000 1,000 42,000,000
03/08/2006 43,000 2.00 ▲ 4.88 41,000 43,000 41,000 110 4,730,000
02/08/2006 41,000 -1.70 ▼ -3.98 42,700 42,700 41,000 2,000 82,000,000
01/08/2006 42,700 -0.30 ▼ -0.70 43,000 43,000 42,700 20 854,000
31/07/2006 43,000 1.00 ▲ 2.38 42,000 43,000 41,000 2,020 86,860,000
28/07/2006 42,000 -1.00 ▼ -2.33 43,000 43,000 42,000 2,690 112,980,000
27/07/2006 43,000 1.00 ▲ 2.38 42,000 43,000 42,000 130 5,590,000
26/07/2006 42,000 -1.00 ▼ -2.33 42,000 42,000 42,000 2,270 95,340,000
25/07/2006 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 0 0
24/07/2006 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 100 4,300,000
21/07/2006 43,000 2.00 ▲ 4.88 43,000 43,000 43,000 300 12,900,000
20/07/2006 41,000 -2.00 ▼ -4.65 42,000 42,000 41,000 3,600 147,600,000
19/07/2006 43,000 -0.50 ▼ -1.15 43,500 43,500 43,000 920 39,560,000
18/07/2006 43,500 0.00 ■■ 0.00 43,500 43,500 43,500 10 435,000
17/07/2006 44,500 0.00 ■■ 0.00 44,500 44,500 44,500 120 5,340,000
14/07/2006 44,500 0.70 ▲ 1.60 44,500 44,500 44,500 100 4,450,000
13/07/2006 43,800 0.00 ■■ 0.00 43,800 43,800 43,800 20 876,000
12/07/2006 43,800 -1.70 ▼ -3.74 45,500 45,500 43,800 110 4,818,000
11/07/2006 45,500 -0.50 ▼ -1.09 46,000 46,000 45,500 10 455,000
10/07/2006 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 0 0
07/07/2006 46,000 1.00 ▲ 2.22 45,000 46,000 45,000 1,000 46,000,000
06/07/2006 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 10 450,000
05/07/2006 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 0 0
04/07/2006 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 30 1,350,000
03/07/2006 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 0 0
30/06/2006 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 0 0
29/06/2006 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 0 0
28/06/2006 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 0 0
27/06/2006 45,000 0.00 ■■ 0.00 45,000 45,000 43,000 490 22,050,000
26/06/2006 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 0 0
23/06/2006 45,000 2.00 ▲ 4.65 43,000 45,000 43,000 10 450,000
22/06/2006 43,000 2.00 ▲ 4.88 41,000 43,000 41,000 1,500 64,500,000
21/06/2006 41,000 -2.00 ▼ -4.65 43,000 43,000 41,000 100 4,100,000
20/06/2006 43,000 2.00 ▲ 4.88 41,000 43,000 41,000 10 430,000
19/06/2006 41,000 -1.00 ▼ -2.38 42,000 42,000 41,000 20 820,000
16/06/2006 42,000 0.20 ▲ 0.48 41,800 42,000 41,800 380 15,960,000
15/06/2006 41,800 -2.20 ▼ -5.00 44,000 44,000 41,800 60 2,508,000
14/06/2006 44,000 -0.50 ▼ -1.12 45,500 45,500 44,000 130 5,720,000
13/06/2006 44,500 0.50 ▲ 1.14 44,000 44,500 44,000 120 5,340,000
12/06/2006 44,000 -0.50 ▼ -1.12 44,500 44,500 44,000 400 17,600,000
09/06/2006 44,500 -0.50 ▼ -1.11 45,000 45,000 44,500 220 9,790,000
08/06/2006 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 0 0
07/06/2006 45,000 -0.10 ▼ -0.22 45,000 45,000 45,000 1,300 58,500,000
06/06/2006 45,100 0.10 ▲ 0.22 45,500 45,500 45,100 1,210 54,571,000
05/06/2006 45,000 1.40 ▲ 3.21 43,600 45,000 43,600 200 9,000,000
02/06/2006 43,600 2.00 ▲ 4.81 41,600 43,600 41,600 930 40,548,000
01/06/2006 41,600 0.00 ■■ 0.00 41,600 41,600 41,600 1,450 60,320,000
31/05/2006 41,600 -2.10 ▼ -4.81 41,600 41,600 41,600 470 19,552,000
30/05/2006 43,700 -2.30 ▼ -5.00 43,700 43,700 43,700 790 34,523,000
29/05/2006 46,000 -1.50 ▼ -3.16 46,000 46,000 46,000 70 3,220,000
26/05/2006 47,500 -0.40 ▼ -0.84 47,500 47,500 47,500 600 28,500,000
25/05/2006 47,900 0.90 ▲ 1.91 47,000 47,900 47,000 20 958,000
24/05/2006 47,000 0.90 ▲ 1.95 46,100 47,000 46,100 1,090 51,230,000
23/05/2006 46,100 0.00 ■■ 0.00 46,100 46,100 46,100 520 23,972,000
22/05/2006 46,100 -2.40 ▼ -4.95 48,500 48,500 46,100 1,340 61,774,000
19/05/2006 48,500 -2.50 ▼ -4.90 48,500 48,500 48,500 450 21,825,000
18/05/2006 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 500 25,500,000
17/05/2006 51,000 2.00 ▲ 4.08 51,000 51,000 51,000 500 25,500,000
16/05/2006 49,000 1.70 ▲ 3.59 49,600 49,600 49,000 5,320 260,680,000
15/05/2006 47,300 2.20 ▲ 4.88 47,300 47,300 47,300 1,790 84,667,000
12/05/2006 45,100 2.10 ▲ 4.88 43,000 45,100 43,000 1,770 79,827,000
11/05/2006 43,000 -2.20 ▼ -4.87 45,200 45,200 43,000 1,960 84,280,000
10/05/2006 45,200 -2.30 ▼ -4.84 45,200 45,200 45,200 1,180 53,336,000
09/05/2006 47,500 -2.50 ▼ -5.00 47,500 47,500 47,500 150 7,125,000
08/05/2006 50,000 -2.50 ▼ -4.76 50,000 50,000 50,000 1,910 95,500,000
05/05/2006 52,500 -2.50 ▼ -4.55 52,500 52,500 52,500 3,350 175,875,000
04/05/2006 55,000 -2.00 ▼ -3.51 55,000 55,000 55,000 7,580 416,900,000
03/05/2006 57,000 -3.00 ▼ -5.00 60,000 60,000 57,000 120 6,840,000
28/04/2006 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 0 0
27/04/2006 60,000 -3.00 ▼ -4.76 63,000 63,000 60,000 630 37,800,000
26/04/2006 63,000 3.00 ▲ 5.00 60,000 63,000 60,000 1,450 91,350,000
25/04/2006 60,000 2.50 ▲ 4.35 60,000 60,000 60,000 1,110 66,600,000
24/04/2006 57,500 2.50 ▲ 4.55 57,500 57,500 57,500 2,000 115,000,000
21/04/2006 55,000 1.50 ▲ 2.80 55,000 55,000 55,000 830 45,650,000
20/04/2006 53,500 2.50 ▲ 4.90 53,500 53,500 53,500 1,950 104,325,000
19/04/2006 51,000 2.20 ▲ 4.51 48,800 51,000 48,800 50 2,550,000
18/04/2006 48,800 2.30 ▲ 4.95 46,500 48,800 46,500 870 42,456,000
17/04/2006 46,500 1.50 ▲ 3.33 45,800 46,500 45,800 2,650 123,225,000
14/04/2006 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 1,200 54,000,000
13/04/2006 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 1,760 79,200,000
12/04/2006 45,000 0.10 ▲ 0.22 45,000 45,000 45,000 2,640 118,800,000
11/04/2006 44,900 -0.90 ▼ -1.97 45,000 45,000 44,900 3,500 157,150,000
10/04/2006 45,800 2.10 ▲ 4.81 44,000 45,800 44,000 810 37,098,000
07/04/2006 43,700 0.10 ▲ 0.23 43,600 43,700 43,600 1,900 83,030,000
06/04/2006 43,600 0.10 ▲ 0.23 43,500 43,600 43,500 1,500 65,400,000
05/04/2006 43,500 0.00 ■■ 0.00 43,500 43,500 43,500 3,200 139,200,000
04/04/2006 43,500 1.50 ▲ 3.57 43,500 43,500 43,500 1,000 43,500,000
03/04/2006 42,000 2.00 ▲ 5.00 42,000 42,000 42,000 11,600 487,200,000
31/03/2006 40,000 0.70 ▲ 1.78 41,200 41,200 40,000 1,160 46,400,000
30/03/2006 39,300 1.80 ▲ 4.80 37,500 39,300 37,500 5,400 212,220,000
29/03/2006 37,500 -0.40 ▼ -1.06 37,500 37,500 37,500 2,210 82,875,000
28/03/2006 37,900 1.70 ▲ 4.70 37,900 37,900 37,900 20 758,000
27/03/2006 36,200 0.00 ■■ 0.00 36,200 36,200 36,200 0 0
24/03/2006 36,200 -0.30 ▼ -0.82 36,500 36,500 36,200 40 1,448,000
23/03/2006 36,500 0.30 ▲ 0.83 36,200 36,500 36,200 3,030 110,595,000
22/03/2006 36,200 -0.30 ▼ -0.82 36,200 36,200 36,200 1,000 36,200,000
21/03/2006 36,500 1.50 ▲ 4.29 35,000 36,500 35,000 5,490 200,385,000
20/03/2006 35,000 0.40 ▲ 1.16 34,800 35,000 34,800 400 14,000,000
17/03/2006 34,600 0.00 ■■ 0.00 34,600 34,600 34,600 0 0
16/03/2006 34,600 0.80 ▲ 2.37 34,500 34,600 34,500 7,310 252,926,000
15/03/2006 33,800 0.00 ■■ 0.00 33,600 33,800 33,600 10,750 363,350,000
14/03/2006 33,800 1.30 ▲ 4.00 32,500 33,800 32,500 300 10,140,000
13/03/2006 32,500 1.50 ▲ 4.84 32,500 32,500 32,500 700 22,750,000
10/03/2006 31,000 1.00 ▲ 3.33 30,500 31,000 30,500 1,100 34,100,000
09/03/2006 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
08/03/2006 30,000 -1.50 ▼ -4.76 31,500 31,500 30,000 3,200 96,000,000
07/03/2006 31,500 1.50 ▲ 5.00 31,500 31,500 31,500 200 6,300,000
06/03/2006 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 800 24,000,000
03/03/2006 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
02/03/2006 30,000 0.50 ▲ 1.69 29,500 30,000 29,500 100 3,000,000
01/03/2006 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 900 26,550,000
28/02/2006 29,500 1.00 ▲ 3.51 28,500 29,500 28,500 300 8,850,000
27/02/2006 28,500 -0.30 ▼ -1.04 28,500 28,500 28,500 600 17,100,000
24/02/2006 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 0 0
23/02/2006 28,800 -0.20 ▼ -0.69 29,000 29,000 28,800 90 2,592,000
22/02/2006 29,000 0.50 ▲ 1.75 28,500 29,000 28,500 100 2,900,000
21/02/2006 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 0 0
20/02/2006 28,500 0.50 ▲ 1.79 28,300 28,500 28,300 150 4,275,000
17/02/2006 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
16/02/2006 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
15/02/2006 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 200 5,600,000
14/02/2006 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 3,500 98,000,000
13/02/2006 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 100 2,800,000
10/02/2006 28,000 -0.10 ▼ -0.36 28,100 28,100 28,000 500 14,000,000
09/02/2006 28,100 0.00 ■■ 0.00 28,100 28,100 28,100 900 25,290,000
08/02/2006 28,100 0.00 ■■ 0.00 28,100 28,100 28,100 310 8,711,000
07/02/2006 28,100 0.00 ■■ 0.00 28,100 28,100 28,100 200 5,620,000
06/02/2006 28,100 0.00 ■■ 0.00 28,100 28,100 28,100 0 0
27/01/2006 28,100 0.00 ■■ 0.00 28,100 28,100 28,100 0 0
26/01/2006 28,100 0.00 ■■ 0.00 28,100 28,100 28,100 0 0
25/01/2006 28,100 0.00 ■■ 0.00 28,100 28,100 28,100 0 0
24/01/2006 28,100 0.00 ■■ 0.00 28,100 28,100 28,100 200 5,620,000
23/01/2006 28,100 0.00 ■■ 0.00 28,100 28,100 28,100 0 0
20/01/2006 28,100 -0.40 ▼ -1.40 28,500 28,500 28,100 30 843,000
19/01/2006 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 100 2,850,000
18/01/2006 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 200 5,700,000
17/01/2006 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 0 0
13/01/2006 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 1,590 45,315,000
12/01/2006 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 0 0
11/01/2006 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 100 2,850,000
10/01/2006 28,500 -0.40 ▼ -1.38 28,900 28,900 28,500 800 22,800,000
09/01/2006 28,900 0.30 ▲ 1.05 28,900 28,900 28,900 200 5,780,000
06/01/2006 28,600 1.00 ▲ 3.62 27,600 28,600 27,600 550 15,730,000
05/01/2006 27,600 -1.30 ▼ -4.50 30,000 30,000 27,600 10 276,000
04/01/2006 30,000 -0.50 ▼ -1.64 30,500 30,500 30,000 1,100 33,000,000
03/01/2006 30,500 -0.50 ▼ -1.61 31,000 31,000 30,500 70 2,135,000
30/12/2005 31,000 0.50 ▲ 1.64 30,500 31,000 30,500 80 2,480,000
29/12/2005 30,500 0.00 ■■ 0.00 32,000 32,000 30,500 630 19,215,000
28/12/2005 30,500 -0.50 ▼ -1.61 31,000 31,000 30,500 1,260 38,430,000
27/12/2005 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 10 310,000
26/12/2005 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 200 6,200,000
23/12/2005 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 10 310,000
22/12/2005 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 590 18,290,000
21/12/2005 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 10 310,000
20/12/2005 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 20 620,000
19/12/2005 31,000 0.50 ▲ 1.64 30,500 31,000 30,500 10 310,000
16/12/2005 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
15/12/2005 30,500 0.90 ▲ 3.04 31,000 31,000 30,500 1,190 36,295,000
14/12/2005 29,600 0.00 ■■ 0.00 29,600 29,600 29,600 2,020 59,792,000
13/12/2005 29,600 1.00 ▲ 3.50 30,000 30,000 29,600 410 12,136,000
12/12/2005 28,600 0.00 ■■ 0.00 28,600 28,600 28,600 0 0
09/12/2005 28,600 0.10 ▲ 0.35 28,500 28,600 28,500 240 6,864,000
08/12/2005 28,500 -0.10 ▼ -0.35 28,500 28,500 28,500 1,170 33,345,000
07/12/2005 28,600 0.00 ■■ 0.00 28,600 28,600 28,600 1,050 30,030,000
06/12/2005 28,600 0.00 ■■ 0.00 28,600 28,600 28,600 400 11,440,000
05/12/2005 28,600 -0.60 ▼ -2.05 29,200 29,200 28,600 310 8,866,000
02/12/2005 29,200 0.20 ▲ 0.69 29,200 29,200 29,200 40 1,168,000
01/12/2005 29,000 -0.10 ▼ -0.34 29,100 29,100 29,000 210 6,090,000
30/11/2005 29,100 1.10 ▲ 3.93 28,000 29,100 28,000 10 291,000
29/11/2005 28,000 -1.00 ▼ -3.45 29,000 29,000 28,000 6,100 170,800,000
28/11/2005 29,000 -0.30 ▼ -1.02 29,300 29,300 29,000 110 3,190,000
25/11/2005 29,300 0.80 ▲ 2.81 28,500 29,300 28,500 10 293,000
24/11/2005 28,500 -0.70 ▼ -2.40 28,500 28,500 28,500 630 17,955,000
23/11/2005 29,200 0.70 ▲ 2.46 28,500 29,200 28,500 70 2,044,000
22/11/2005 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 250 7,125,000
21/11/2005 28,500 -0.20 ▼ -0.70 28,700 28,700 28,500 30 855,000
18/11/2005 28,700 0.00 ■■ 0.00 28,700 28,700 28,700 320 9,184,000
17/11/2005 28,700 0.00 ■■ 0.00 28,500 28,700 28,500 150 4,305,000
16/11/2005 28,700 -1.50 ▼ -4.97 30,200 30,200 28,700 1,800 51,660,000
15/11/2005 30,200 1.30 ▲ 4.50 30,200 30,200 30,200 10 302,000
14/11/2005 28,900 0.00 ■■ 0.00 28,900 28,900 28,900 170 4,913,000
11/11/2005 28,900 0.00 ■■ 0.00 28,900 28,900 28,900 310 8,959,000
10/11/2005 28,900 -0.60 ▼ -2.03 29,500 29,500 28,900 560 16,184,000
09/11/2005 29,500 1.00 ▲ 3.51 28,500 29,500 28,500 2,650 78,175,000
08/11/2005 28,500 -0.20 ▼ -0.70 28,700 28,700 28,500 450 12,825,000
07/11/2005 28,700 0.00 ■■ 0.00 28,700 28,700 28,700 720 20,664,000
04/11/2005 28,700 -0.20 ▼ -0.69 29,000 29,000 28,700 800 22,960,000
03/11/2005 28,900 -0.60 ▼ -2.03 29,500 29,500 28,900 300 8,670,000
02/11/2005 29,500 1.40 ▲ 4.98 29,500 29,500 29,500 1,600 47,200,000
01/11/2005 28,100 -0.40 ▼ -1.40 28,500 28,500 28,100 300 8,430,000
31/10/2005 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 0 0
28/10/2005 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 1,630 46,455,000
27/10/2005 28,500 -0.20 ▼ -0.70 28,700 28,700 28,500 1,030 29,355,000
26/10/2005 28,700 0.00 ■■ 0.00 27,300 28,700 27,300 3,900 111,930,000
25/10/2005 28,700 0.90 ▲ 3.24 27,800 28,700 27,800 2,150 61,705,000
24/10/2005 27,800 1.30 ▲ 4.91 27,300 27,800 27,300 240 6,672,000
21/10/2005 26,500 0.30 ▲ 1.15 26,000 26,500 26,000 2,230 59,095,000
20/10/2005 26,200 1.20 ▲ 4.80 26,000 26,200 26,000 150 3,930,000
19/10/2005 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 3,470 86,750,000
18/10/2005 25,000 0.50 ▲ 2.04 24,400 25,000 24,400 5,200 130,000,000
17/10/2005 24,500 0.90 ▲ 3.81 24,500 24,500 24,500 750 18,375,000
14/10/2005 23,600 0.10 ▲ 0.43 23,500 23,600 23,500 760 17,936,000
13/10/2005 23,500 0.60 ▲ 2.62 22,900 23,500 22,900 120 2,820,000
12/10/2005 22,900 0.10 ▲ 0.44 22,800 22,900 22,800 1,010 23,129,000
11/10/2005 22,800 0.20 ▲ 0.88 22,600 22,800 22,600 1,030 23,484,000
10/10/2005 22,600 0.00 ■■ 0.00 22,600 22,600 22,600 1,000 22,600,000
07/10/2005 22,600 0.00 ■■ 0.00 22,600 22,600 22,600 1,010 22,826,000
06/10/2005 22,600 -0.10 ▼ -0.44 22,600 22,600 22,600 540 12,204,000
05/10/2005 22,700 0.20 ▲ 0.89 22,500 22,700 22,500 420 9,534,000
04/10/2005 22,500 0.20 ▲ 0.90 22,600 22,600 22,500 6,050 136,125,000
03/10/2005 22,300 0.10 ▲ 0.45 22,300 22,300 22,300 4,260 94,998,000
30/09/2005 22,200 1.00 ▲ 4.72 21,300 22,200 21,300 5,420 120,324,000
29/09/2005 21,200 0.20 ▲ 0.95 21,000 21,200 21,000 600 12,720,000
28/09/2005 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 2,770 58,170,000
27/09/2005 21,000 0.20 ▲ 0.96 21,000 21,000 21,000 9,140 191,940,000
26/09/2005 20,800 -0.20 ▼ -0.95 20,500 20,800 20,500 560 11,648,000
23/09/2005 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 580 12,180,000
22/09/2005 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 50 1,050,000
21/09/2005 21,000 -0.30 ▼ -1.41 22,300 22,300 21,000 2,690 56,490,000
20/09/2005 21,300 0.30 ▲ 1.43 21,000 21,300 21,000 1,620 34,506,000
19/09/2005 21,000 0.20 ▲ 0.96 20,800 21,000 20,800 430 9,030,000
16/09/2005 20,800 -0.20 ▼ -0.95 21,000 21,000 20,800 1,960 40,768,000
15/09/2005 21,000 -0.10 ▼ -0.47 21,000 21,000 21,000 180 3,780,000
14/09/2005 21,100 0.10 ▲ 0.48 21,000 21,100 21,000 10 211,000
13/09/2005 21,000 0.20 ▲ 0.96 20,700 21,000 20,700 30 630,000
12/09/2005 20,800 -0.20 ▼ -0.95 20,800 20,800 20,800 400 8,320,000
09/09/2005 21,000 0.00 ■■ 0.00 21,100 21,100 21,000 400 8,400,000
08/09/2005 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 1,230 25,830,000
07/09/2005 21,000 0.30 ▲ 1.45 20,700 21,000 20,700 980 20,580,000
06/09/2005 20,700 0.00 ■■ 0.00 20,700 20,700 20,700 0 0
05/09/2005 20,700 0.00 ■■ 0.00 20,700 20,700 20,700 0 0
01/09/2005 20,700 0.00 ■■ 0.00 20,700 20,700 20,700 50 1,035,000
31/08/2005 20,700 -0.10 ▼ -0.48 20,700 20,700 20,700 3,000 62,100,000
30/08/2005 20,800 0.10 ▲ 0.48 21,000 21,000 20,800 2,150 44,720,000
29/08/2005 20,700 -0.30 ▼ -1.43 21,000 21,000 20,700 600 12,420,000
26/08/2005 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 500 10,500,000
25/08/2005 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 500 10,500,000
24/08/2005 21,000 -0.20 ▼ -0.94 21,000 21,000 21,000 2,000 42,000,000
23/08/2005 21,200 0.50 ▲ 2.42 20,700 21,200 20,700 30 636,000
22/08/2005 20,700 0.00 ■■ 0.00 20,700 20,700 20,700 2,700 55,890,000
19/08/2005 20,700 0.10 ▲ 0.49 20,800 20,800 20,700 1,840 38,088,000
18/08/2005 20,600 -0.20 ▼ -0.96 20,800 20,800 20,600 5,850 120,510,000
17/08/2005 20,800 0.00 ■■ 0.00 20,800 20,800 20,800 2,130 44,304,000
16/08/2005 20,800 -0.30 ▼ -1.42 21,100 21,100 20,800 1,000 20,800,000
15/08/2005 21,100 0.00 ■■ 0.00 21,100 21,100 21,100 600 12,660,000
12/08/2005 21,100 0.10 ▲ 0.48 21,100 21,100 21,100 500 10,550,000
11/08/2005 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 2,090 43,890,000
10/08/2005 21,000 -0.50 ▼ -2.33 21,500 21,500 21,000 2,090 43,890,000
09/08/2005 21,500 0.10 ▲ 0.47 21,500 21,500 21,500 240 5,160,000
08/08/2005 21,400 -0.80 ▼ -3.60 22,000 22,000 21,400 1,140 24,396,000
05/08/2005 22,200 -0.40 ▼ -1.77 22,800 22,800 22,200 2,690 59,718,000
04/08/2005 22,600 0.70 ▲ 3.20 22,500 22,600 22,500 1,850 41,810,000
03/08/2005 21,900 0.90 ▲ 4.29 22,000 22,000 21,900 3,250 71,175,000
02/08/2005 21,000 0.20 ▲ 0.96 20,800 21,000 20,800 1,240 26,040,000
01/08/2005 20,800 -0.40 ▼ -1.89 21,200 21,200 20,800 2,300 47,840,000
29/07/2005 21,200 -1.10 ▼ -4.93 21,200 21,200 21,200 60 1,272,000
28/07/2005 22,300 -1.10 ▼ -4.70 22,300 22,300 22,300 430 9,589,000
27/07/2005 23,400 -1.20 ▼ -4.88 23,400 23,400 23,400 20 468,000
26/07/2005 24,600 -1.20 ▼ -4.65 24,600 24,600 24,600 120 2,952,000
25/07/2005 25,800 -1.30 ▼ -4.80 27,100 27,100 25,800 10 258,000
22/07/2005 27,100 -1.40 ▼ -4.91 28,500 28,500 27,100 100 2,710,000
21/07/2005 28,500 -1.50 ▼ -5.00 28,500 28,500 28,500 30 855,000
20/07/2005 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 40 1,200,000
01/01/1970 3,770 0.00 ■■ 0.00 3,770 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