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 Vicostone
vicostone JSC
Mã CK:      VCS      64.10      ▲ +0.10 (+0.16%)      (cập nhật 22:15 21/11/2024)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.vicostone.com.vn
VCS » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
21/11/2024 64,100 0.10 ▲ 0.16 64,000 64,900 63,600 11,560 740,996,000
20/11/2024 64,000 -1.30 ▼ -2.03 65,300 65,500 59,100 32,710 2,093,440,000
19/11/2024 65,300 -2.70 ▼ -4.13 68,000 68,200 65,100 26,080 1,703,024,000
18/11/2024 68,000 0.20 ▲ 0.29 67,800 68,600 66,700 42,490 2,889,320,000
15/11/2024 67,800 -0.20 ▼ -0.29 68,000 69,100 67,200 38,550 2,613,690,000
14/11/2024 68,000 -1.00 ▼ -1.47 69,000 69,800 68,000 50,130 3,408,840,000
13/11/2024 69,000 3.90 ▲ 5.65 65,100 69,000 64,600 82,650 5,702,850,000
12/11/2024 65,100 -1.00 ▼ -1.54 66,100 66,600 65,000 17,480 1,137,948,000
11/11/2024 66,100 0.80 ▲ 1.21 65,300 66,700 65,000 42,910 2,836,351,000
08/11/2024 65,300 2.50 ▲ 3.83 62,800 65,200 62,300 25,470 1,663,191,000
07/11/2024 62,800 -0.10 ▼ -0.16 62,900 63,500 62,600 11,820 742,296,000
06/11/2024 62,900 1.80 ▲ 2.86 61,100 62,900 61,000 9,300 584,970,000
05/11/2024 61,100 -0.40 ▼ -0.65 61,500 61,700 61,000 12,470 761,917,000
04/11/2024 61,500 -1.00 ▼ -1.63 62,500 62,500 61,300 16,340 1,004,910,000
01/11/2024 62,500 -0.30 ▼ -0.48 62,800 62,800 62,400 6,310 394,375,000
31/10/2024 62,800 -0.60 ▼ -0.96 63,400 63,400 62,300 16,940 1,063,832,000
30/10/2024 63,400 0.10 ▲ 0.16 63,300 64,000 63,300 5,960 377,864,000
29/10/2024 63,300 0.80 ▲ 1.26 62,500 64,000 62,500 10,190 645,027,000
28/10/2024 62,500 -0.10 ▼ -0.16 62,600 63,000 62,100 4,950 309,375,000
25/10/2024 62,600 -0.80 ▼ -1.28 63,400 63,400 62,600 16,410 1,027,266,000
24/10/2024 63,400 -0.50 ▼ -0.79 63,900 63,900 63,400 10,370 657,458,000
23/10/2024 63,900 -0.40 ▼ -0.63 64,300 64,300 63,700 4,700 300,330,000
22/10/2024 64,300 1.00 ▲ 1.56 63,300 64,600 63,300 23,810 1,530,983,000
21/10/2024 63,300 0.40 ▲ 0.63 62,900 64,600 63,000 14,050 889,365,000
18/10/2024 62,900 0.00 ■■ 0.00 62,900 63,300 62,900 5,530 347,837,000
17/10/2024 62,900 0.20 ▲ 0.32 62,700 63,300 62,700 4,820 303,178,000
16/10/2024 62,700 -0.50 ▼ -0.80 63,200 63,200 62,500 8,870 556,149,000
15/10/2024 63,200 0.00 ■■ 0.00 63,200 63,900 62,800 10,310 651,592,000
14/10/2024 63,200 -0.20 ▼ -0.32 63,400 64,000 63,100 9,010 569,432,000
11/10/2024 63,400 -0.10 ▼ -0.16 63,500 63,900 63,000 4,370 277,058,000
10/10/2024 63,500 0.00 ■■ 0.00 63,500 64,600 63,500 9,420 598,170,000
09/10/2024 63,500 1.20 ▲ 1.89 62,300 63,600 62,300 13,730 871,855,000
08/10/2024 62,300 0.20 ▲ 0.32 62,100 62,800 62,000 15,980 995,554,000
07/10/2024 62,100 0.10 ▲ 0.16 62,000 62,800 62,100 5,830 362,043,000
04/10/2024 62,000 0.00 ■■ 0.00 62,000 62,700 62,000 10,650 660,300,000
03/10/2024 62,000 -1.70 ▼ -2.74 63,700 64,300 62,000 31,410 1,947,420,000
02/10/2024 63,700 -0.80 ▼ -1.26 64,500 64,500 63,500 17,040 1,085,448,000
01/10/2024 64,500 -0.20 ▼ -0.31 64,700 65,900 64,200 36,650 2,363,925,000
30/09/2024 64,700 -0.80 ▼ -1.24 65,500 65,500 64,100 17,140 1,108,958,000
27/09/2024 65,500 -0.20 ▼ -0.31 65,700 66,400 65,200 19,300 1,264,150,000
26/09/2024 65,700 -0.10 ▼ -0.15 65,800 66,600 65,600 13,820 907,974,000
25/09/2024 65,800 -0.30 ▼ -0.46 66,100 67,000 65,800 16,300 1,072,540,000
24/09/2024 66,100 0.10 ▲ 0.15 66,000 66,200 65,700 10,220 675,542,000
23/09/2024 66,000 0.60 ▲ 0.91 65,400 66,000 65,400 11,100 732,600,000
20/09/2024 65,400 1.10 ▲ 1.68 64,300 65,900 64,700 18,180 1,188,972,000
19/09/2024 64,300 0.10 ▲ 0.16 64,200 64,900 58,200 9,160 588,988,000
18/09/2024 64,200 0.00 ■■ 0.00 64,200 64,700 64,200 12,250 786,450,000
17/09/2024 64,200 0.20 ▲ 0.31 64,000 64,300 57,600 10,320 662,544,000
16/09/2024 64,000 -1.00 ▼ -1.56 65,000 65,000 64,000 14,050 899,200,000
13/09/2024 65,000 -0.30 ▼ -0.46 65,300 65,400 64,800 5,440 353,600,000
12/09/2024 65,300 0.40 ▲ 0.61 64,900 65,600 65,000 6,160 402,248,000
11/09/2024 64,900 0.10 ▲ 0.15 64,800 65,400 64,500 8,560 555,544,000
10/09/2024 64,800 -0.40 ▼ -0.62 65,200 65,900 64,700 10,040 650,592,000
09/09/2024 65,200 0.00 ■■ 0.00 65,200 65,700 64,500 5,920 385,984,000
06/09/2024 65,200 0.10 ▲ 0.15 65,100 65,400 64,600 8,630 562,676,000
05/09/2024 65,100 -1.20 ▼ -1.84 66,300 67,000 64,500 13,350 869,085,000
04/09/2024 66,300 -0.70 ▼ -1.06 67,000 67,100 65,900 14,420 956,046,000
30/08/2024 67,000 0.00 ■■ 0.00 67,000 70,000 66,600 8,180 548,060,000
29/08/2024 67,000 -0.50 ▼ -0.75 67,500 67,600 66,800 5,080 340,360,000
28/08/2024 67,500 0.30 ▲ 0.44 67,200 67,500 66,800 14,710 992,925,000
27/08/2024 67,200 -0.40 ▼ -0.60 67,600 67,800 66,400 16,520 1,110,144,000
26/08/2024 67,600 -0.10 ▼ -0.15 67,700 68,500 67,600 12,120 819,312,000
23/08/2024 67,700 -0.40 ▼ -0.59 68,100 68,500 67,100 10,670 722,359,000
22/08/2024 68,100 1.10 ▲ 1.62 67,000 68,700 67,000 27,740 1,889,094,000
21/08/2024 67,000 -0.70 ▼ -1.04 67,700 68,400 66,800 33,640 2,253,880,000
20/08/2024 67,700 -0.40 ▼ -0.59 68,100 68,900 65,500 27,050 1,831,285,000
19/08/2024 68,100 0.90 ▲ 1.32 67,200 68,500 67,000 21,060 1,434,186,000
16/08/2024 67,200 3.80 ▲ 5.65 63,400 67,200 63,700 44,110 2,964,192,000
15/08/2024 63,400 -1.60 ▼ -2.52 65,000 65,100 63,000 18,550 1,176,070,000
14/08/2024 65,000 -0.10 ▼ -0.15 65,100 66,000 65,000 8,890 577,850,000
13/08/2024 65,100 -0.60 ▼ -0.92 65,700 66,000 65,000 9,730 633,423,000
12/08/2024 65,700 0.70 ▲ 1.07 65,000 66,000 65,100 14,880 977,616,000
09/08/2024 65,000 1.10 ▲ 1.69 63,900 65,000 63,600 17,290 1,123,850,000
08/08/2024 63,900 -0.60 ▼ -0.94 64,500 65,600 63,600 14,900 952,110,000
07/08/2024 64,500 0.60 ▲ 0.93 63,900 64,600 63,400 10,440 673,380,000
06/08/2024 63,900 1.70 ▲ 2.66 62,200 63,900 61,000 25,410 1,623,699,000
05/08/2024 62,200 -3.80 ▼ -6.11 66,000 66,000 62,200 23,880 1,485,336,000
02/08/2024 66,000 2.00 ▲ 3.03 64,000 66,200 63,500 24,120 1,591,920,000
01/08/2024 64,000 -3.30 ▼ -5.16 67,300 69,200 64,000 35,540 2,274,560,000
31/07/2024 67,300 -1.70 ▼ -2.53 69,000 69,000 67,200 21,970 1,478,581,000
30/07/2024 69,000 -0.60 ▼ -0.87 69,600 69,800 68,000 11,300 779,700,000
29/07/2024 69,600 0.10 ▲ 0.14 69,500 70,200 69,400 13,140 914,544,000
26/07/2024 69,500 0.70 ▲ 1.01 68,800 70,000 68,800 13,400 931,300,000
25/07/2024 68,800 -0.10 ▼ -0.15 68,900 69,500 68,100 4,980 342,624,000
24/07/2024 68,900 1.90 ▲ 2.76 67,000 70,000 65,300 34,260 2,360,514,000
23/07/2024 67,000 -2.30 ▼ -3.43 69,300 70,500 67,000 29,840 1,999,280,000
22/07/2024 69,300 -1.70 ▼ -2.45 71,000 71,500 69,100 23,650 1,638,945,000
19/07/2024 71,000 -2.00 ▼ -2.82 73,000 73,000 71,000 17,990 1,277,290,000
18/07/2024 73,000 -0.20 ▼ -0.27 73,200 73,500 71,300 26,380 1,925,740,000
17/07/2024 73,200 -1.90 ▼ -2.60 75,100 75,900 69,000 37,780 2,765,496,000
16/07/2024 75,100 0.40 ▲ 0.53 74,700 75,100 74,400 3,980 298,898,000
15/07/2024 74,700 -0.70 ▼ -0.94 75,400 75,500 74,100 36,530 2,728,791,000
12/07/2024 75,400 -0.60 ▼ -0.80 76,000 76,400 75,100 22,670 1,709,318,000
11/07/2024 76,000 -0.90 ▼ -1.18 76,900 77,600 75,800 25,570 1,943,320,000
10/07/2024 76,900 -1.60 ▼ -2.08 78,500 78,500 76,600 33,960 2,611,524,000
09/07/2024 78,500 3.40 ▲ 4.33 75,100 78,500 76,000 35,380 2,777,330,000
08/07/2024 76,000 0.90 ▲ 1.18 75,100 76,000 74,300 38,240 2,906,240,000
05/07/2024 75,100 0.30 ▲ 0.40 74,800 76,100 74,200 23,430 1,759,593,000
04/07/2024 74,800 -0.60 ▼ -0.80 75,400 76,500 74,800 27,660 2,068,968,000
03/07/2024 75,400 -0.40 ▼ -0.53 75,800 76,100 74,600 21,070 1,588,678,000
02/07/2024 75,800 2.50 ▲ 3.30 73,300 76,200 73,300 24,380 1,848,004,000
01/07/2024 73,300 -0.20 ▼ -0.27 73,500 74,200 72,900 20,990 1,538,567,000
28/06/2024 73,500 -4.00 ▼ -5.44 77,500 77,500 73,500 42,380 3,114,930,000
27/06/2024 77,500 0.00 ■■ 0.00 77,500 77,500 76,000 21,650 1,677,875,000
26/06/2024 77,500 0.00 ■■ 0.00 77,500 77,500 75,200 38,030 2,947,325,000
25/06/2024 77,500 0.40 ▲ 0.52 77,100 78,300 69,400 32,610 2,527,275,000
24/06/2024 77,100 -4.90 ▼ -6.36 82,000 82,000 77,000 82,980 6,397,758,000
21/06/2024 82,000 -0.80 ▼ -0.98 82,800 83,000 80,800 41,330 3,389,060,000
20/06/2024 82,800 2.70 ▲ 3.26 80,100 83,200 79,900 50,810 4,207,068,000
19/06/2024 80,100 -1.80 ▼ -2.25 81,900 83,000 79,800 43,060 3,449,106,000
18/06/2024 83,900 3.90 ▲ 4.65 80,000 84,400 80,000 110,400 9,262,560,000
17/06/2024 80,000 0.90 ▲ 1.13 79,100 81,900 79,100 39,540 3,163,200,000
14/06/2024 79,100 -0.20 ▼ -0.25 79,300 82,500 79,000 74,510 5,893,741,000
13/06/2024 79,300 -1.50 ▼ -1.89 80,800 81,000 79,200 34,150 2,708,095,000
12/06/2024 80,800 -0.20 ▼ -0.25 81,000 81,700 79,600 32,620 2,635,696,000
11/06/2024 81,000 2.70 ▲ 3.33 78,300 81,800 77,900 69,540 5,632,740,000
10/06/2024 78,300 -0.70 ▼ -0.89 79,000 80,600 78,000 56,610 4,432,563,000
07/06/2024 79,000 0.00 ■■ 0.00 79,000 82,800 78,900 80,980 6,397,420,000
06/06/2024 79,000 6.00 ▲ 7.59 73,000 79,900 73,100 127,800 10,096,200,000
05/06/2024 73,000 2.20 ▲ 3.01 70,800 75,000 70,300 89,820 6,556,860,000
04/06/2024 70,800 0.00 ■■ 0.00 70,800 71,500 70,500 26,430 1,871,244,000
03/06/2024 70,800 1.50 ▲ 2.12 69,300 71,400 69,000 34,340 2,431,272,000
31/05/2024 69,300 0.80 ▲ 1.15 68,500 70,000 68,300 14,090 976,437,000
30/05/2024 68,500 -1.10 ▼ -1.61 69,600 69,600 68,000 27,030 1,851,555,000
29/05/2024 69,600 -0.90 ▼ -1.29 70,500 71,500 69,200 21,270 1,480,392,000
28/05/2024 70,500 1.00 ▲ 1.42 69,500 71,400 69,500 21,500 1,515,750,000
27/05/2024 69,500 0.20 ▲ 0.29 69,300 69,900 68,600 12,540 871,530,000
24/05/2024 69,300 -2.70 ▼ -3.90 72,000 72,000 68,100 41,950 2,907,135,000
23/05/2024 72,000 1.00 ▲ 1.39 71,000 72,000 63,900 19,900 1,432,800,000
22/05/2024 71,000 -0.40 ▼ -0.56 71,400 72,300 70,600 21,220 1,506,620,000
21/05/2024 71,400 -1.30 ▼ -1.82 72,700 72,700 70,100 44,270 3,160,878,000
20/05/2024 72,700 -0.30 ▼ -0.41 73,000 74,000 72,500 33,210 2,414,367,000
17/05/2024 73,000 3.00 ▲ 4.11 70,000 73,200 70,000 71,120 5,191,760,000
16/05/2024 70,000 -0.50 ▼ -0.71 70,500 71,900 69,500 34,960 2,447,200,000
15/05/2024 70,500 4.00 ▲ 5.67 66,500 72,000 66,500 51,200 3,609,600,000
14/05/2024 66,500 -0.60 ▼ -0.90 67,100 67,500 66,100 17,830 1,185,695,000
13/05/2024 67,800 -1.60 ▼ -2.36 69,400 69,400 67,600 17,480 1,185,144,000
10/05/2024 69,400 0.40 ▲ 0.58 69,000 69,900 69,000 26,850 1,863,390,000
09/05/2024 69,000 2.00 ▲ 2.90 67,000 70,900 66,600 82,800 5,713,200,000
08/05/2024 67,000 0.10 ▲ 0.15 66,900 67,000 66,100 9,320 624,440,000
07/05/2024 66,900 0.90 ▲ 1.35 66,000 67,400 65,900 13,920 931,248,000
06/05/2024 66,000 1.10 ▲ 1.67 64,900 66,000 64,900 10,240 675,840,000
03/05/2024 64,900 2.30 ▲ 3.54 62,600 67,500 62,600 12,000 778,800,000
02/05/2024 62,600 -0.30 ▼ -0.48 62,900 63,300 62,000 3,860 241,636,000
26/04/2024 62,900 -0.60 ▼ -0.95 63,500 63,800 62,300 3,960 249,084,000
25/04/2024 63,500 -0.40 ▼ -0.63 63,900 64,500 62,800 3,220 204,470,000
24/04/2024 63,900 2.00 ▲ 3.13 61,900 63,900 61,000 10,380 663,282,000
23/04/2024 61,900 -0.90 ▼ -1.45 62,800 63,100 61,500 4,580 283,502,000
22/04/2024 62,800 0.90 ▲ 1.43 61,900 63,300 61,800 7,220 453,416,000
19/04/2024 61,900 0.00 ■■ 0.00 61,900 62,300 60,600 12,370 765,703,000
17/04/2024 61,900 0.10 ▲ 0.16 61,800 62,900 61,900 6,910 427,729,000
16/04/2024 61,800 0.60 ▲ 0.97 61,200 62,900 61,200 23,210 1,434,378,000
15/04/2024 61,200 -5.90 ▼ -9.64 67,100 67,100 61,200 39,960 2,445,552,000
12/04/2024 67,100 0.10 ▲ 0.15 67,000 68,900 66,600 6,250 419,375,000
11/04/2024 67,000 -0.10 ▼ -0.15 67,100 67,200 66,200 10,810 724,270,000
10/04/2024 67,100 0.00 ■■ 0.00 67,100 68,000 67,000 9,360 628,056,000
09/04/2024 67,100 1.00 ▲ 1.49 66,100 67,200 65,500 13,370 897,127,000
08/04/2024 66,100 -0.90 ▼ -1.36 67,000 69,000 65,000 8,700 575,070,000
05/04/2024 67,100 -1.10 ▼ -1.64 68,200 68,400 66,600 9,300 624,030,000
04/04/2024 68,200 -1.80 ▼ -2.64 70,000 70,000 67,500 30,800 2,100,560,000
03/04/2024 70,000 -1.00 ▼ -1.43 71,000 71,800 69,000 32,340 2,263,800,000
02/04/2024 71,000 0.00 ■■ 0.00 71,000 71,100 69,500 10,780 765,380,000
01/04/2024 71,000 -1.10 ▼ -1.55 72,100 72,100 70,000 9,580 680,180,000
29/03/2024 72,100 2.00 ▲ 2.77 70,100 73,600 70,200 19,080 1,375,668,000
28/03/2024 70,100 -0.40 ▼ -0.57 70,500 70,700 69,800 13,320 933,732,000
27/03/2024 70,500 1.00 ▲ 1.42 69,500 70,800 68,600 10,940 771,270,000
26/03/2024 69,500 0.70 ▲ 1.01 68,800 69,500 68,200 10,460 726,970,000
25/03/2024 68,800 -0.50 ▼ -0.73 69,300 70,500 68,000 17,350 1,193,680,000
22/03/2024 69,300 -1.00 ▼ -1.44 70,300 71,000 68,900 22,490 1,558,557,000
21/03/2024 70,300 1.00 ▲ 1.42 69,300 70,300 69,000 27,790 1,953,637,000
20/03/2024 69,300 0.70 ▲ 1.01 68,600 69,500 68,100 13,550 939,015,000
19/03/2024 68,600 1.10 ▲ 1.60 67,500 70,000 67,100 11,320 776,552,000
18/03/2024 67,500 -3.50 ▼ -5.19 71,000 72,000 66,100 58,330 3,937,275,000
15/03/2024 71,000 -0.90 ▼ -1.27 71,900 72,600 70,200 21,840 1,550,640,000
14/03/2024 71,900 2.40 ▲ 3.34 69,500 72,600 70,000 36,450 2,620,755,000
13/03/2024 69,500 1.00 ▲ 1.44 68,500 70,200 68,500 34,510 2,398,445,000
12/03/2024 68,500 -0.50 ▼ -0.73 69,000 70,600 68,500 26,690 1,828,265,000
11/03/2024 69,000 1.90 ▲ 2.75 67,100 70,900 67,100 53,040 3,659,760,000
08/03/2024 67,100 2.40 ▲ 3.58 64,700 68,400 64,400 63,040 4,229,984,000
07/03/2024 64,700 -0.40 ▼ -0.62 65,100 65,100 64,000 20,850 1,348,995,000
06/03/2024 65,100 -0.30 ▼ -0.46 65,400 65,900 64,000 18,620 1,212,162,000
05/03/2024 65,400 0.30 ▲ 0.46 65,100 66,400 64,500 20,180 1,319,772,000
04/03/2024 65,100 -0.90 ▼ -1.38 66,000 66,400 65,100 22,940 1,493,394,000
01/03/2024 66,000 1.10 ▲ 1.67 64,900 66,900 64,000 46,930 3,097,380,000
29/02/2024 64,900 0.90 ▲ 1.39 64,000 65,600 63,300 24,710 1,603,679,000
28/02/2024 64,000 -0.60 ▼ -0.94 64,600 65,000 63,500 14,540 930,560,000
27/02/2024 64,600 4.10 ▲ 6.35 60,500 64,700 60,300 55,720 3,599,512,000
26/02/2024 60,500 -0.30 ▼ -0.50 60,800 60,800 59,600 28,390 1,717,595,000
23/02/2024 60,800 -1.80 ▼ -2.96 62,600 62,900 60,100 17,740 1,078,592,000
22/02/2024 62,600 0.60 ▲ 0.96 62,000 62,800 61,600 23,960 1,499,896,000
21/02/2024 62,000 0.60 ▲ 0.97 61,400 62,200 61,000 9,490 588,380,000
20/02/2024 61,400 0.50 ▲ 0.81 60,900 61,900 60,300 149,700 9,191,580,000
19/02/2024 60,900 -0.30 ▼ -0.49 61,200 61,700 60,500 107,100 6,522,390,000
16/02/2024 61,200 -0.60 ▼ -0.98 61,800 62,200 61,200 168,000 10,281,600,000
15/02/2024 61,800 0.00 ■■ 0.00 61,800 62,200 61,200 96,000 5,932,800,000
07/02/2024 61,800 0.90 ▲ 1.46 60,900 62,500 61,000 170,300 10,524,540,000
06/02/2024 60,900 0.10 ▲ 0.16 60,800 61,200 60,100 186,500 11,357,850,000
05/02/2024 60,800 0.00 ■■ 0.00 60,800 61,300 60,400 324,400 19,723,520,000
02/02/2024 60,800 -0.20 ▼ -0.33 61,000 61,800 60,400 106,300 6,463,040,000
01/02/2024 61,000 2.10 ▲ 3.44 58,900 62,000 58,000 270,400 16,494,400,000
31/01/2024 58,900 3.10 ▲ 5.26 55,800 58,900 56,000 477,800 28,142,420,000
30/01/2024 55,800 0.00 ■■ 0.00 55,800 55,900 55,100 38,000 2,120,400,000
29/01/2024 55,800 0.90 ▲ 1.61 54,900 55,800 54,700 68,600 3,827,880,000
26/01/2024 54,900 -0.10 ▼ -0.18 55,000 55,200 54,900 15,900 872,910,000
25/01/2024 55,000 0.00 ■■ 0.00 55,000 55,300 54,800 14,500 797,500,000
24/01/2024 55,000 -0.30 ▼ -0.55 55,300 55,300 49,800 20,900 1,149,500,000
23/01/2024 55,300 -0.10 ▼ -0.18 55,400 55,400 55,000 20,900 1,155,770,000
22/01/2024 55,400 0.20 ▲ 0.36 55,200 55,800 55,000 32,100 1,778,340,000
19/01/2024 55,200 0.50 ▲ 0.91 54,700 55,500 54,700 32,000 1,766,400,000
18/01/2024 54,700 0.00 ■■ 0.00 54,700 55,100 49,300 60,300 3,298,410,000
17/01/2024 54,700 -0.50 ▼ -0.91 55,200 55,800 54,700 88,500 4,840,950,000
16/01/2024 55,200 0.40 ▲ 0.72 54,800 55,300 54,100 24,300 1,341,360,000
15/01/2024 54,800 -1.10 ▼ -2.01 55,900 55,800 54,800 136,200 7,463,760,000
12/01/2024 55,900 -0.60 ▼ -1.07 56,500 56,500 55,200 58,200 3,253,380,000
11/01/2024 56,500 0.10 ▲ 0.18 56,400 56,800 56,100 79,700 4,503,050,000
10/01/2024 56,400 -0.60 ▼ -1.06 57,000 58,500 56,300 69,100 3,897,240,000
09/01/2024 57,000 -0.60 ▼ -1.05 57,600 57,600 56,400 129,400 7,375,800,000
08/01/2024 57,600 0.20 ▲ 0.35 57,400 58,100 57,100 60,400 3,479,040,000
05/01/2024 57,400 2.20 ▲ 3.83 55,200 58,000 55,000 206,700 11,864,580,000
04/01/2024 55,200 0.00 ■■ 0.00 55,200 55,800 54,800 83,500 4,609,200,000
03/01/2024 55,200 0.00 ■■ 0.00 55,200 55,500 49,700 45,100 2,489,520,000
02/01/2024 55,200 0.20 ▲ 0.36 55,000 55,800 55,000 25,200 1,391,040,000
29/12/2023 55,000 0.00 ■■ 0.00 55,000 55,800 55,000 61,100 3,360,500,000
28/12/2023 55,000 0.10 ▲ 0.18 54,900 55,100 54,700 33,300 1,831,500,000
27/12/2023 54,900 -0.20 ▼ -0.36 55,100 55,300 54,500 66,100 3,628,890,000
26/12/2023 55,100 0.10 ▲ 0.18 55,000 55,500 54,500 28,700 1,581,370,000
25/12/2023 55,000 0.50 ▲ 0.91 54,500 55,300 53,000 65,800 3,619,000,000
22/12/2023 54,500 -0.10 ▼ -0.18 54,600 55,000 54,100 24,300 1,324,350,000
21/12/2023 54,600 -0.20 ▼ -0.37 54,800 55,000 54,200 16,800 917,280,000
20/12/2023 54,800 0.20 ▲ 0.36 54,600 54,900 54,500 40,900 2,241,320,000
19/12/2023 54,600 0.60 ▲ 1.10 54,000 54,600 53,900 17,700 966,420,000
18/12/2023 54,000 -0.50 ▼ -0.93 54,500 54,600 53,500 36,600 1,976,400,000
15/12/2023 54,500 0.30 ▲ 0.55 54,200 55,000 54,000 21,700 1,182,650,000
14/12/2023 54,200 -0.40 ▼ -0.74 54,600 55,400 54,200 30,600 1,658,520,000
13/12/2023 54,600 -0.90 ▼ -1.65 55,500 56,000 54,600 47,400 2,588,040,000
12/12/2023 55,500 -0.70 ▼ -1.26 56,200 56,500 55,500 48,000 2,664,000,000
11/12/2023 56,200 -0.30 ▼ -0.53 56,500 56,500 56,100 20,000 1,124,000,000
08/12/2023 56,500 -0.20 ▼ -0.35 56,700 56,800 56,500 47,500 2,683,750,000
07/12/2023 56,700 0.00 ■■ 0.00 56,700 57,300 56,000 66,400 3,764,880,000
06/12/2023 56,700 0.00 ■■ 0.00 56,700 57,400 56,000 63,000 3,572,100,000
05/12/2023 56,700 -0.60 ▼ -1.06 57,300 57,700 56,000 46,000 2,608,200,000
04/12/2023 57,300 0.80 ▲ 1.40 56,500 57,700 56,100 68,700 3,936,510,000
01/12/2023 56,500 -1.00 ▼ -1.77 57,500 57,000 56,000 21,300 1,203,450,000
30/11/2023 57,800 0.30 ▲ 0.52 57,500 57,900 56,900 49,400 2,855,320,000
29/11/2023 57,500 0.00 ■■ 0.00 57,500 58,000 57,300 77,500 4,456,250,000
28/11/2023 57,500 -0.40 ▼ -0.70 57,900 58,000 55,700 87,900 5,054,250,000
27/11/2023 57,900 0.10 ▲ 0.17 57,800 58,700 57,500 100,000 5,790,000,000
24/11/2023 57,800 0.50 ▲ 0.87 57,300 57,900 57,100 84,000 4,855,200,000
23/11/2023 57,300 0.30 ▲ 0.52 57,000 58,500 57,200 78,500 4,498,050,000
22/11/2023 57,000 -0.50 ▼ -0.88 57,500 58,300 56,900 33,100 1,886,700,000
21/11/2023 57,500 -0.10 ▼ -0.17 57,600 58,500 57,000 85,500 4,916,250,000
20/11/2023 57,600 0.80 ▲ 1.39 56,800 58,400 55,500 98,500 5,673,600,000
17/11/2023 56,800 0.10 ▲ 0.18 56,700 57,500 56,300 140,300 7,969,040,000
16/11/2023 56,700 -0.10 ▼ -0.18 56,800 57,000 55,800 39,500 2,239,650,000
15/11/2023 56,800 1.10 ▲ 1.94 55,700 57,800 55,700 60,800 3,453,440,000
14/11/2023 55,700 0.00 ■■ 0.00 55,700 56,900 55,700 50,300 2,801,710,000
13/11/2023 55,700 -1.00 ▼ -1.80 56,700 56,700 55,000 86,300 4,806,910,000
10/11/2023 56,700 -0.80 ▼ -1.41 57,500 57,500 56,700 50,800 2,880,360,000
09/11/2023 57,500 0.30 ▲ 0.52 57,200 57,900 56,900 74,800 4,301,000,000
08/11/2023 57,200 2.20 ▲ 3.85 55,000 57,200 55,100 44,400 2,539,680,000
07/11/2023 55,000 -0.80 ▼ -1.45 55,800 55,800 54,600 52,200 2,871,000,000
06/11/2023 55,800 0.60 ▲ 1.08 55,200 56,800 55,200 21,000 1,171,800,000
03/11/2023 55,200 -0.70 ▼ -1.27 55,900 56,500 55,100 31,500 1,738,800,000
02/11/2023 55,900 3.90 ▲ 6.98 52,000 55,900 53,200 92,600 5,176,340,000
01/11/2023 52,000 1.70 ▲ 3.27 50,300 52,000 48,500 53,800 2,797,600,000
31/10/2023 50,300 -3.20 ▼ -6.36 53,500 53,500 50,300 140,100 7,047,030,000
30/10/2023 53,500 -2.70 ▼ -5.05 56,200 56,000 53,500 169,100 9,046,850,000
27/10/2023 56,200 0.30 ▲ 0.53 55,900 57,800 54,500 28,200 1,584,840,000
26/10/2023 55,900 -2.10 ▼ -3.76 58,000 58,000 53,900 148,100 8,278,790,000
25/10/2023 58,000 0.20 ▲ 0.34 57,800 59,000 57,700 33,200 1,925,600,000
24/10/2023 57,800 57.80 ▲ 100.00 0 58,900 57,400 28,600 1,653,080,000
23/10/2023 57,800 -0.20 ▼ -0.35 58,000 59,500 57,700 27,400 1,583,720,000
20/10/2023 58,000 0.20 ▲ 0.34 57,800 58,000 56,100 96,100 5,573,800,000
19/10/2023 57,800 -1.70 ▼ -2.94 59,500 61,000 56,400 126,400 7,305,920,000
18/10/2023 59,500 -1.70 ▼ -2.86 61,200 62,400 59,300 144,200 8,579,900,000
17/10/2023 61,200 -0.40 ▼ -0.65 61,600 62,100 61,200 76,200 4,663,440,000
16/10/2023 61,600 -1.40 ▼ -2.27 63,000 63,500 61,600 91,100 5,611,760,000
13/10/2023 63,000 -0.40 ▼ -0.63 63,400 63,400 61,500 101,700 6,407,100,000
12/10/2023 63,400 0.20 ▲ 0.32 63,200 63,400 62,800 78,000 4,945,200,000
11/10/2023 63,200 0.00 ■■ 0.00 63,200 66,000 62,500 118,700 7,501,840,000
10/10/2023 63,200 -0.30 ▼ -0.47 63,500 63,700 62,100 173,400 10,958,880,000
09/10/2023 63,500 0.00 ■■ 0.00 63,500 63,700 62,000 82,600 5,245,100,000
06/10/2023 63,500 0.50 ▲ 0.79 63,000 63,600 62,500 89,400 5,676,900,000
05/10/2023 63,000 0.70 ▲ 1.11 62,300 63,800 62,300 136,500 8,599,500,000
04/10/2023 62,300 0.30 ▲ 0.48 62,000 62,700 61,500 56,400 3,513,720,000
03/10/2023 62,000 -1.80 ▼ -2.90 63,800 63,800 61,500 96,200 5,964,400,000
02/10/2023 63,800 -0.20 ▼ -0.31 64,000 64,200 63,500 45,700 2,915,660,000
29/09/2023 64,000 1.50 ▲ 2.34 62,500 64,500 63,400 37,800 2,419,200,000
28/09/2023 62,500 -0.50 ▼ -0.80 63,000 63,400 62,000 80,300 5,018,750,000
27/09/2023 63,000 1.00 ▲ 1.59 62,000 63,000 61,200 78,500 4,945,500,000
26/09/2023 62,000 0.40 ▲ 0.65 61,600 64,000 60,800 163,700 10,149,400,000
21/09/2023 66,000 -1.00 ▼ -1.52 67,000 67,500 66,000 77,500 5,115,000,000
20/09/2023 67,000 1.10 ▲ 1.64 65,900 68,700 64,500 151,100 10,123,700,000
19/09/2023 66,800 0.50 ▲ 0.75 66,300 66,900 66,800 200 13,360,000
18/09/2023 66,300 -1.00 ▼ -1.51 67,300 67,700 66,100 89,700 5,947,110,000
15/09/2023 67,300 -0.30 ▼ -0.45 67,600 68,100 66,600 124,100 8,351,930,000
14/09/2023 67,600 -1.40 ▼ -2.07 69,000 69,000 67,100 97,600 6,597,760,000
13/09/2023 69,000 1.90 ▲ 2.75 67,100 69,700 67,200 304,200 20,989,800,000
12/09/2023 67,100 0.40 ▲ 0.60 66,700 67,900 66,500 137,100 9,199,410,000
11/09/2023 66,700 -2.00 ▼ -3.00 68,700 70,000 66,500 205,500 13,706,850,000
08/09/2023 68,700 0.90 ▲ 1.31 67,800 71,000 67,800 172,300 11,837,010,000
07/09/2023 67,800 -0.10 ▼ -0.15 67,900 68,100 66,800 149,500 10,136,100,000
06/09/2023 67,900 0.70 ▲ 1.03 67,200 68,000 66,600 149,200 10,130,680,000
31/08/2023 67,500 2.40 ▲ 3.56 65,100 68,200 65,100 301,700 20,364,750,000
30/08/2023 65,100 4.10 ▲ 6.30 61,000 65,900 61,500 434,600 28,292,460,000
29/08/2023 61,000 0.50 ▲ 0.82 60,500 61,400 60,300 84,200 5,136,200,000
28/08/2023 60,500 0.20 ▲ 0.33 60,300 60,700 60,300 74,300 4,495,150,000
25/08/2023 60,300 0.00 ■■ 0.00 60,300 60,500 59,300 63,500 3,829,050,000
24/08/2023 60,300 1.50 ▲ 2.49 58,800 60,300 58,300 104,300 6,289,290,000
23/08/2023 58,800 -0.10 ▼ -0.17 58,900 59,800 58,700 86,300 5,074,440,000
22/08/2023 58,900 -0.20 ▼ -0.34 59,100 59,800 57,900 106,400 6,266,960,000
21/08/2023 59,100 0.10 ▲ 0.17 59,000 59,600 57,800 154,400 9,125,040,000
18/08/2023 60,600 60.60 ▲ 100.00 0 62,600 60,400 168,300 10,198,980,000
17/08/2023 62,700 -0.80 ▼ -1.28 63,500 63,700 62,700 72,300 4,533,210,000
16/08/2023 62,600 62.60 ▲ 100.00 0 62,600 62,300 27,400 1,715,240,000
15/08/2023 62,600 -0.50 ▼ -0.80 63,100 63,200 62,500 104,800 6,560,480,000
14/08/2023 63,100 0.80 ▲ 1.27 62,300 63,900 62,500 99,200 6,259,520,000
11/08/2023 62,300 -1.20 ▼ -1.93 63,500 63,500 61,500 320,700 19,979,610,000
10/08/2023 63,500 -1.70 ▼ -2.68 65,200 65,200 63,500 163,100 10,356,850,000
09/08/2023 65,200 0.00 ■■ 0.00 65,200 66,100 65,000 113,600 7,406,720,000
08/08/2023 65,200 -0.80 ▼ -1.23 66,000 66,500 65,000 149,700 9,760,440,000
07/08/2023 66,000 2.90 ▲ 4.39 63,100 66,500 63,500 417,000 27,522,000,000
04/08/2023 63,100 0.10 ▲ 0.16 63,000 63,200 62,800 171,300 10,809,030,000
03/08/2023 63,000 0.10 ▲ 0.16 62,900 63,500 62,600 142,700 8,990,100,000
02/08/2023 62,900 -0.20 ▼ -0.32 63,100 63,000 62,300 103,100 6,484,990,000
01/08/2023 63,100 0.00 ■■ 0.00 63,100 63,600 63,000 226,700 14,304,770,000
31/07/2023 63,100 -0.40 ▼ -0.63 63,500 63,700 62,600 132,000 8,329,200,000
28/07/2023 63,500 0.90 ▲ 1.42 62,600 63,500 62,000 309,500 19,653,250,000
27/07/2023 62,600 62.60 ▲ 100.00 0 64,200 62,600 244,000 15,274,400,000
26/07/2023 63,300 -0.60 ▼ -0.95 63,900 63,900 63,200 91,100 5,766,630,000
25/07/2023 63,900 -0.40 ▼ -0.63 64,300 64,500 63,700 86,600 5,533,740,000
24/07/2023 64,300 0.40 ▲ 0.62 63,900 64,600 63,200 204,200 13,130,060,000
21/07/2023 63,900 1.20 ▲ 1.88 62,700 63,900 62,500 95,000 6,070,500,000
20/07/2023 62,700 -0.80 ▼ -1.28 63,500 63,600 62,500 178,700 11,204,490,000
19/07/2023 63,500 -0.50 ▼ -0.79 64,000 64,100 63,500 115,600 7,340,600,000
18/07/2023 64,000 0.30 ▲ 0.47 63,700 65,300 63,600 105,800 6,771,200,000
17/07/2023 63,700 0.20 ▲ 0.31 63,500 64,100 63,500 164,700 10,491,390,000
14/07/2023 63,500 -0.30 ▼ -0.47 63,800 64,200 63,300 169,700 10,775,950,000
13/07/2023 63,800 0.50 ▲ 0.78 63,300 64,600 63,500 111,600 7,120,080,000
12/07/2023 63,300 0.10 ▲ 0.16 63,200 63,700 63,000 154,900 9,805,170,000
11/07/2023 63,200 -1.90 ▼ -3.01 65,100 65,500 63,000 276,400 17,468,480,000
10/07/2023 65,100 1.60 ▲ 2.46 63,500 66,000 63,500 151,800 9,882,180,000
07/07/2023 63,500 1.60 ▲ 2.52 61,900 64,500 61,900 397,900 25,266,650,000
06/07/2023 61,900 -0.10 ▼ -0.16 62,000 62,500 61,000 165,400 10,238,260,000
05/07/2023 62,000 1.70 ▲ 2.74 60,300 62,600 60,400 211,400 13,106,800,000
04/07/2023 60,300 0.70 ▲ 1.16 59,600 60,600 59,500 130,000 7,839,000,000
03/07/2023 59,600 -0.90 ▼ -1.51 60,500 60,500 59,600 157,700 9,398,920,000
30/06/2023 60,500 -0.30 ▼ -0.50 60,800 60,900 59,500 197,900 11,972,950,000
29/06/2023 60,800 -0.70 ▼ -1.15 61,500 62,000 60,800 159,200 9,679,360,000
28/06/2023 61,500 0.50 ▲ 0.81 61,000 62,800 60,800 217,900 13,400,850,000
27/06/2023 61,000 1.00 ▲ 1.64 60,000 61,900 60,000 183,500 11,193,500,000
26/06/2023 60,000 0.20 ▲ 0.33 59,800 60,500 58,600 120,300 7,218,000,000
23/06/2023 59,800 0.60 ▲ 1.00 59,200 61,200 59,000 123,300 7,373,340,000
22/06/2023 59,200 0.40 ▲ 0.68 58,800 59,500 58,500 127,900 7,571,680,000
21/06/2023 58,800 58.80 ▲ 100.00 0 60,000 57,600 112,600 6,620,880,000
20/06/2023 57,500 0.20 ▲ 0.35 57,300 57,900 56,800 112,200 6,451,500,000
19/06/2023 57,300 -0.70 ▼ -1.22 58,000 58,100 56,100 161,100 9,231,030,000
16/06/2023 58,000 -1.70 ▼ -2.93 59,700 61,700 58,000 188,700 10,944,600,000
15/06/2023 61,700 0.30 ▲ 0.49 61,400 62,400 60,000 176,000 10,859,200,000
14/06/2023 61,400 3.80 ▲ 6.19 57,600 62,000 57,500 530,200 32,554,280,000
13/06/2023 57,600 0.20 ▲ 0.35 57,400 57,800 57,300 162,900 9,383,040,000
12/06/2023 57,400 1.10 ▲ 1.92 56,300 57,700 56,300 144,800 8,311,520,000
09/06/2023 56,300 -0.20 ▼ -0.36 56,500 57,000 56,000 99,900 5,624,370,000
08/06/2023 56,500 -1.80 ▼ -3.19 58,300 58,700 56,500 211,900 11,972,350,000
07/06/2023 58,300 0.30 ▲ 0.51 58,000 59,000 57,500 93,000 5,421,900,000
06/06/2023 58,000 1.00 ▲ 1.72 57,000 58,000 56,700 197,600 11,460,800,000
05/06/2023 57,000 0.00 ■■ 0.00 57,000 57,900 56,700 140,500 8,008,500,000
02/06/2023 57,000 0.10 ▲ 0.18 56,900 57,200 56,200 131,500 7,495,500,000
01/06/2023 56,900 0.00 ■■ 0.00 56,900 57,400 56,500 123,300 7,015,770,000
31/05/2023 56,900 1.40 ▲ 2.46 55,500 57,900 54,800 270,100 15,368,690,000
30/05/2023 55,500 -0.40 ▼ -0.72 55,900 56,500 55,200 107,600 5,971,800,000
29/05/2023 55,900 0.40 ▲ 0.72 55,500 57,000 55,000 163,500 9,139,650,000
26/05/2023 55,500 0.70 ▲ 1.26 54,800 56,800 54,800 209,500 11,627,250,000
25/05/2023 54,800 3.30 ▲ 6.02 51,500 55,700 51,300 359,000 19,673,200,000
24/05/2023 51,500 51.50 ▲ 100.00 0 52,700 51,500 93,200 4,799,800,000
23/05/2023 52,100 -0.40 ▼ -0.77 52,500 52,500 51,600 43,400 2,261,140,000
22/05/2023 52,500 1.70 ▲ 3.24 50,800 52,900 50,800 181,600 9,534,000,000
19/05/2023 50,800 0.00 ■■ 0.00 50,800 51,200 50,600 48,900 2,484,120,000
18/05/2023 50,800 0.00 ■■ 0.00 50,800 50,900 50,500 56,000 2,844,800,000
17/05/2023 50,800 0.00 ■■ 0.00 50,800 51,000 50,600 90,300 4,587,240,000
16/05/2023 50,800 0.00 ■■ 0.00 50,800 51,300 50,600 71,800 3,647,440,000
15/05/2023 50,800 0.60 ▲ 1.18 50,200 51,300 50,000 126,500 6,426,200,000
12/05/2023 50,200 50.20 ▲ 100.00 0 50,500 50,200 97,600 4,899,520,000
11/05/2023 50,300 -0.50 ▼ -0.99 50,800 50,900 50,000 194,000 9,758,200,000
10/05/2023 50,800 0.70 ▲ 1.38 50,100 51,200 50,100 170,300 8,651,240,000
09/05/2023 50,100 -0.10 ▼ -0.20 50,200 50,700 49,600 173,600 8,697,360,000
08/05/2023 50,200 0.20 ▲ 0.40 50,000 50,600 50,000 68,200 3,423,640,000
05/05/2023 50,000 0.00 ■■ 0.00 50,000 50,400 49,800 18,700 935,000,000
04/05/2023 50,000 -0.40 ▼ -0.80 50,400 50,500 49,900 41,500 2,075,000,000
28/04/2023 50,400 0.40 ▲ 0.79 50,000 50,400 49,900 33,300 1,678,320,000
27/04/2023 50,000 -0.50 ▼ -1.00 50,500 51,100 49,900 168,700 8,435,000,000
26/04/2023 50,500 -0.10 ▼ -0.20 50,600 50,500 50,000 55,800 2,817,900,000
25/04/2023 50,600 -0.10 ▼ -0.20 50,700 51,000 50,500 16,300 824,780,000
24/04/2023 50,700 -0.10 ▼ -0.20 50,800 51,000 50,500 43,800 2,220,660,000
21/04/2023 50,800 -0.20 ▼ -0.39 51,000 51,500 50,600 33,000 1,676,400,000
20/04/2023 51,000 0.00 ■■ 0.00 51,000 51,100 50,700 16,000 816,000,000
19/04/2023 51,000 0.00 ■■ 0.00 51,000 51,800 50,800 34,200 1,744,200,000
18/04/2023 51,000 0.20 ▲ 0.39 50,800 51,500 50,600 33,600 1,713,600,000
17/04/2023 50,800 0.10 ▲ 0.20 50,700 51,200 50,500 30,200 1,534,160,000
14/04/2023 50,700 -0.80 ▼ -1.58 51,500 51,900 50,700 56,300 2,854,410,000
13/04/2023 51,500 -0.70 ▼ -1.36 52,200 53,000 51,000 50,200 2,585,300,000
12/04/2023 52,200 0.60 ▲ 1.15 51,600 52,500 51,500 142,200 7,422,840,000
11/04/2023 51,600 0.50 ▲ 0.97 51,100 51,800 51,000 46,400 2,394,240,000
10/04/2023 51,100 0.20 ▲ 0.39 50,900 52,400 50,900 50,600 2,585,660,000
07/04/2023 50,900 -0.30 ▼ -0.59 51,200 51,800 50,900 50,600 2,575,540,000
06/04/2023 51,200 -0.50 ▼ -0.98 51,700 51,900 51,200 38,800 1,986,560,000
05/04/2023 51,700 0.90 ▲ 1.74 50,800 53,000 50,500 87,800 4,539,260,000
04/04/2023 50,800 -0.10 ▼ -0.20 50,900 52,000 50,300 37,100 1,884,680,000
03/04/2023 50,900 0.50 ▲ 0.98 50,400 51,000 50,500 43,200 2,198,880,000
31/03/2023 50,400 0.50 ▲ 0.99 49,900 52,000 50,000 32,500 1,638,000,000
30/03/2023 49,900 0.00 ■■ 0.00 49,900 50,200 49,700 34,700 1,731,530,000
29/03/2023 49,900 -0.20 ▼ -0.40 50,100 50,200 49,900 23,900 1,192,610,000
28/03/2023 50,100 0.00 ■■ 0.00 50,100 50,600 50,000 15,800 791,580,000
27/03/2023 49,800 0.20 ▲ 0.40 49,600 49,800 49,300 22,600 1,125,480,000
24/03/2023 49,600 0.30 ▲ 0.60 49,300 50,000 49,400 30,900 1,532,640,000
23/03/2023 49,300 -0.60 ▼ -1.22 49,900 50,000 49,000 31,700 1,562,810,000
22/03/2023 49,900 0.10 ▲ 0.20 49,800 50,000 49,400 41,700 2,080,830,000
21/03/2023 49,800 0.70 ▲ 1.41 49,100 50,900 49,000 25,300 1,259,940,000
20/03/2023 49,100 -0.70 ▼ -1.43 49,800 49,800 49,000 43,800 2,150,580,000
17/03/2023 49,800 -0.60 ▼ -1.20 50,400 50,800 49,800 28,000 1,394,400,000
16/03/2023 50,400 -0.30 ▼ -0.60 50,700 50,700 50,000 16,600 836,640,000
15/03/2023 50,700 0.50 ▲ 0.99 50,200 50,800 50,000 50,600 2,565,420,000
14/03/2023 50,200 -1.00 ▼ -1.99 51,200 51,100 49,000 41,200 2,068,240,000
13/03/2023 51,200 -0.70 ▼ -1.37 51,900 51,500 50,600 27,200 1,392,640,000
10/03/2023 51,900 -0.50 ▼ -0.96 52,400 52,900 51,700 33,800 1,754,220,000
09/03/2023 52,400 1.90 ▲ 3.63 50,500 52,900 50,200 97,500 5,109,000,000
08/03/2023 50,500 0.00 ■■ 0.00 50,500 50,600 50,000 17,500 883,750,000
07/03/2023 50,500 0.20 ▲ 0.40 50,300 50,900 50,300 20,600 1,040,300,000
06/03/2023 50,300 -0.20 ▼ -0.40 50,500 51,000 50,300 21,200 1,066,360,000
03/03/2023 50,500 -0.20 ▼ -0.40 50,700 51,000 50,200 27,300 1,378,650,000
02/03/2023 50,700 0.30 ▲ 0.59 50,400 51,000 50,200 11,700 593,190,000
01/03/2023 50,400 0.40 ▲ 0.79 50,000 50,400 49,600 22,200 1,118,880,000
28/02/2023 50,000 0.10 ▲ 0.20 49,900 50,700 49,500 37,600 1,880,000,000
27/02/2023 49,900 -0.50 ▼ -1.00 50,400 50,700 49,800 64,300 3,208,570,000
24/02/2023 50,400 -0.60 ▼ -1.19 51,000 51,000 50,300 39,200 1,975,680,000
23/02/2023 51,000 -0.50 ▼ -0.98 51,500 51,500 50,100 70,700 3,605,700,000
22/02/2023 51,500 -0.80 ▼ -1.55 52,300 52,400 51,500 56,000 2,884,000,000
21/02/2023 52,300 -0.40 ▼ -0.76 52,700 53,400 52,100 54,900 2,871,270,000
20/02/2023 52,700 1.80 ▲ 3.42 50,900 53,000 50,900 80,100 4,221,270,000
17/02/2023 50,900 -0.50 ▼ -0.98 51,400 51,900 50,900 22,400 1,140,160,000
16/02/2023 51,400 1.30 ▲ 2.53 50,100 52,000 50,500 33,300 1,711,620,000
15/02/2023 50,100 0.10 ▲ 0.20 50,000 51,200 50,100 39,700 1,988,970,000
14/02/2023 50,000 0.10 ▲ 0.20 49,900 50,200 49,800 64,400 3,220,000,000
13/02/2023 49,900 -2.10 ▼ -4.21 52,000 52,000 49,600 95,800 4,780,420,000
10/02/2023 52,000 -1.00 ▼ -1.92 53,000 53,000 51,900 20,000 1,040,000,000
09/02/2023 53,000 0.80 ▲ 1.51 52,200 55,000 51,800 42,500 2,252,500,000
08/02/2023 52,200 0.30 ▲ 0.57 51,900 52,500 51,500 51,400 2,683,080,000
07/02/2023 51,900 -0.40 ▼ -0.77 52,300 53,000 51,500 80,800 4,193,520,000
06/02/2023 52,300 -0.70 ▼ -1.34 53,000 53,500 51,600 90,600 4,738,380,000
03/02/2023 53,000 -0.80 ▼ -1.51 53,800 54,100 52,900 112,500 5,962,500,000
02/02/2023 53,800 -1.20 ▼ -2.23 55,000 55,000 53,800 166,600 8,963,080,000
01/02/2023 55,000 -0.60 ▼ -1.09 55,600 56,500 55,000 194,100 10,675,500,000
31/01/2023 55,600 -0.40 ▼ -0.72 56,000 56,000 54,700 187,700 10,436,120,000
30/01/2023 56,000 -1.40 ▼ -2.50 57,400 57,400 55,900 403,000 22,568,000,000
27/01/2023 57,400 1.70 ▲ 2.96 55,700 58,600 56,000 59,100 3,392,340,000
19/01/2023 55,700 -0.70 ▼ -1.26 56,400 56,400 55,600 106,600 5,937,620,000
18/01/2023 56,400 0.20 ▲ 0.35 56,200 58,600 55,600 128,200 7,230,480,000
17/01/2023 56,200 1.20 ▲ 2.14 55,000 56,400 55,000 92,900 5,220,980,000
16/01/2023 55,000 -0.50 ▼ -0.91 55,500 55,600 55,000 46,600 2,563,000,000
13/01/2023 55,500 0.30 ▲ 0.54 55,200 55,800 55,200 82,900 4,600,950,000
12/01/2023 55,200 -0.70 ▼ -1.27 55,900 56,100 55,200 33,300 1,838,160,000
11/01/2023 55,900 0.60 ▲ 1.07 55,300 56,400 55,200 41,700 2,331,030,000
10/01/2023 55,300 -0.90 ▼ -1.63 56,200 56,000 55,200 30,100 1,664,530,000
09/01/2023 56,200 0.00 ■■ 0.00 56,200 56,300 55,500 69,200 3,889,040,000
06/01/2023 56,200 -0.80 ▼ -1.42 57,000 57,700 54,000 57,400 3,225,880,000
05/01/2023 57,000 -0.10 ▼ -0.18 57,100 58,000 57,000 57,400 3,271,800,000
04/01/2023 57,100 -0.70 ▼ -1.23 57,800 58,200 56,800 126,200 7,206,020,000
03/01/2023 57,800 1.60 ▲ 2.77 56,200 57,900 56,000 78,300 4,525,740,000
30/12/2022 56,200 -0.60 ▼ -1.07 56,800 59,700 56,000 63,500 3,568,700,000
29/12/2022 56,800 3.20 ▲ 5.63 53,600 58,000 53,500 101,700 5,776,560,000
28/12/2022 53,600 0.10 ▲ 0.19 53,500 54,000 52,800 29,400 1,575,840,000
27/12/2022 53,500 -0.20 ▼ -0.37 53,700 53,800 52,700 78,700 4,210,450,000
26/12/2022 53,700 -2.90 ▼ -5.40 56,600 56,800 53,500 83,900 4,505,430,000
23/12/2022 56,600 0.20 ▲ 0.35 56,400 57,000 55,000 64,000 3,622,400,000
22/12/2022 56,400 0.10 ▲ 0.18 56,300 58,500 53,600 108,600 6,125,040,000
21/12/2022 56,300 -3.10 ▼ -5.51 59,400 60,000 54,000 159,500 8,979,850,000
20/12/2022 59,400 1.70 ▲ 2.86 57,700 63,000 57,700 267,600 15,895,440,000
19/12/2022 57,700 5.20 ▲ 9.01 52,500 57,700 53,400 205,800 11,874,660,000
15/12/2022 52,200 0.30 ▲ 0.57 51,900 52,700 51,900 49,600 2,589,120,000
14/12/2022 51,900 1.00 ▲ 1.93 50,900 52,600 51,000 70,800 3,674,520,000
13/12/2022 50,900 0.20 ▲ 0.39 50,700 51,000 50,200 34,500 1,756,050,000
12/12/2022 50,700 0.50 ▲ 0.99 50,200 52,000 50,000 60,900 3,087,630,000
09/12/2022 50,200 0.20 ▲ 0.40 50,000 51,000 49,700 42,100 2,113,420,000
08/12/2022 50,000 1.50 ▲ 3.00 48,500 50,500 49,000 51,900 2,595,000,000
07/12/2022 48,500 -0.40 ▼ -0.82 48,900 49,000 47,800 62,500 3,031,250,000
06/12/2022 48,900 -2.50 ▼ -5.11 51,400 51,300 48,900 138,100 6,753,090,000
05/12/2022 51,400 -0.50 ▼ -0.97 51,900 53,000 51,200 92,600 4,759,640,000
02/12/2022 51,900 0.50 ▲ 0.96 51,400 53,400 50,700 86,000 4,463,400,000
01/12/2022 54,400 1.80 ▲ 3.31 52,600 54,800 52,700 187,200 10,183,680,000
30/11/2022 52,600 -0.70 ▼ -1.33 53,300 54,000 52,500 87,900 4,623,540,000
29/11/2022 53,300 1.60 ▲ 3.00 51,700 53,300 50,500 135,900 7,243,470,000
28/11/2022 51,700 3.70 ▲ 7.16 48,000 52,000 48,000 174,100 9,000,970,000
25/11/2022 48,000 3.40 ▲ 7.08 44,600 48,000 45,300 152,800 7,334,400,000
24/11/2022 44,600 -0.10 ▼ -0.22 44,700 45,700 43,800 53,400 2,381,640,000
23/11/2022 44,700 -0.60 ▼ -1.34 45,300 45,400 44,300 54,600 2,440,620,000
22/11/2022 45,300 0.20 ▲ 0.44 45,100 46,000 44,500 39,500 1,789,350,000
21/11/2022 45,100 0.90 ▲ 2.00 44,200 46,100 44,200 80,400 3,626,040,000
18/11/2022 44,200 4.20 ▲ 9.50 40,000 44,900 41,500 129,800 5,737,160,000
17/11/2022 42,900 2.90 ▲ 6.76 40,000 44,000 40,000 95,600 4,101,240,000
16/11/2022 40,000 2.80 ▲ 7.00 37,200 40,000 34,100 281,700 11,268,000,000
15/11/2022 37,200 -3.60 ▼ -9.68 40,800 40,000 36,800 701,300 26,088,360,000
14/11/2022 40,800 -2.00 ▼ -4.90 42,800 43,000 38,600 239,400 9,767,520,000
11/11/2022 42,800 0.20 ▲ 0.47 42,600 44,800 41,600 212,600 9,099,280,000
10/11/2022 42,600 -1.70 ▼ -3.99 44,300 44,300 41,300 212,800 9,065,280,000
09/11/2022 44,300 -1.30 ▼ -2.93 45,600 46,300 41,100 338,800 15,008,840,000
08/11/2022 45,600 -2.30 ▼ -5.04 47,900 47,900 43,200 133,600 6,092,160,000
07/11/2022 47,900 -2.10 ▼ -4.38 50,000 50,000 47,600 173,100 8,291,490,000
04/11/2022 50,000 -1.20 ▼ -2.40 51,200 51,300 49,400 72,700 3,635,000,000
03/11/2022 51,200 0.70 ▲ 1.37 50,500 51,200 50,000 24,700 1,264,640,000
02/11/2022 50,500 -1.50 ▼ -2.97 52,000 52,400 50,500 75,700 3,822,850,000
01/11/2022 52,000 1.30 ▲ 2.50 50,700 52,200 51,000 55,100 2,865,200,000
31/10/2022 50,700 -1.10 ▼ -2.17 51,800 52,800 50,000 52,100 2,641,470,000
28/10/2022 51,800 0.60 ▲ 1.16 51,200 53,700 51,400 107,400 5,563,320,000
27/10/2022 51,200 2.50 ▲ 4.88 48,700 51,200 48,700 89,100 4,561,920,000
26/10/2022 48,700 2.10 ▲ 4.31 46,600 49,000 42,000 106,400 5,181,680,000
25/10/2022 46,600 -1.10 ▼ -2.36 47,700 48,500 43,000 95,200 4,436,320,000
24/10/2022 47,700 -2.90 ▼ -6.08 50,600 51,000 45,600 93,100 4,440,870,000
21/10/2022 50,600 -3.40 ▼ -6.72 54,000 54,400 50,400 124,800 6,314,880,000
20/10/2022 54,000 -0.40 ▼ -0.74 54,400 55,000 53,800 53,500 2,889,000,000
19/10/2022 54,400 -0.80 ▼ -1.47 55,200 55,200 53,800 126,600 6,887,040,000
18/10/2022 55,200 -1.20 ▼ -2.17 56,400 57,500 55,200 142,100 7,843,920,000
17/10/2022 56,400 -0.30 ▼ -0.53 56,700 57,000 55,100 50,400 2,842,560,000
14/10/2022 56,700 1.70 ▲ 3.00 55,000 56,900 55,600 32,700 1,854,090,000
13/10/2022 55,000 0.50 ▲ 0.91 54,500 55,800 54,100 18,500 1,017,500,000
12/10/2022 54,500 1.30 ▲ 2.39 53,200 56,700 47,900 53,400 2,910,300,000
11/10/2022 53,200 -4.80 ▼ -9.02 58,000 58,000 53,200 84,000 4,468,800,000
07/10/2022 61,500 -1.50 ▼ -2.44 63,000 62,200 60,300 68,400 4,206,600,000
06/10/2022 63,000 -0.10 ▼ -0.16 63,100 64,400 62,900 90,900 5,726,700,000
05/10/2022 63,100 2.10 ▲ 3.33 61,000 64,000 55,000 34,700 2,189,570,000
04/10/2022 61,000 -1.50 ▼ -2.46 62,500 63,500 56,300 74,800 4,562,800,000
03/10/2022 62,500 -3.10 ▼ -4.96 65,600 66,000 62,500 86,500 5,406,250,000
30/09/2022 65,600 -0.60 ▼ -0.91 66,200 66,500 64,000 57,800 3,791,680,000
29/09/2022 66,200 -0.80 ▼ -1.21 67,000 68,400 66,200 66,900 4,428,780,000
28/09/2022 67,000 -1.00 ▼ -1.49 68,000 68,200 67,000 87,500 5,862,500,000
27/09/2022 68,000 -0.50 ▼ -0.74 68,500 69,000 67,900 88,900 6,045,200,000
26/09/2022 68,500 -2.40 ▼ -3.50 70,900 70,200 68,500 66,600 4,562,100,000
23/09/2022 70,900 -0.10 ▼ -0.14 71,000 71,200 70,100 86,900 6,161,210,000
22/09/2022 71,000 0.50 ▲ 0.70 70,500 71,000 70,300 53,100 3,770,100,000
21/09/2022 70,500 0.10 ▲ 0.14 70,400 72,000 70,400 36,000 2,538,000,000
20/09/2022 70,400 0.40 ▲ 0.57 70,000 71,400 70,200 44,400 3,125,760,000
19/09/2022 70,000 -3.00 ▼ -4.29 73,000 73,000 70,000 212,400 14,868,000,000
16/09/2022 73,000 -1.00 ▼ -1.37 74,000 75,000 73,000 35,800 2,613,400,000
15/09/2022 74,000 0.50 ▲ 0.68 73,500 74,500 73,900 39,800 2,945,200,000
14/09/2022 73,500 -0.40 ▼ -0.54 73,900 73,900 72,700 40,200 2,954,700,000
13/09/2022 73,900 0.60 ▲ 0.81 73,300 74,600 73,600 45,300 3,347,670,000
12/09/2022 73,300 0.30 ▲ 0.41 73,000 74,500 73,000 35,900 2,631,470,000
09/09/2022 73,000 0.00 ■■ 0.00 73,000 73,900 72,100 98,900 7,219,700,000
08/09/2022 73,000 -1.00 ▼ -1.37 74,000 74,200 72,700 110,200 8,044,600,000
07/09/2022 74,000 -0.80 ▼ -1.08 74,800 75,400 74,000 109,100 8,073,400,000
06/09/2022 74,800 -0.40 ▼ -0.53 75,200 76,200 74,600 92,600 6,926,480,000
05/09/2022 75,200 -1.00 ▼ -1.33 76,200 76,200 75,200 125,500 9,437,600,000
31/08/2022 76,200 -0.50 ▼ -0.66 76,700 76,600 75,700 53,400 4,069,080,000
30/08/2022 76,700 0.00 ■■ 0.00 76,700 77,400 75,600 160,300 12,295,010,000
29/08/2022 76,700 -2.40 ▼ -3.13 79,100 79,000 75,500 325,400 24,958,180,000
26/08/2022 79,100 -1.20 ▼ -1.52 80,300 80,400 79,100 67,300 5,323,430,000
25/08/2022 80,300 1.30 ▲ 1.62 79,000 80,300 78,500 202,400 16,252,720,000
24/08/2022 79,000 -0.80 ▼ -1.01 79,800 79,800 78,000 267,300 21,116,700,000
23/08/2022 79,800 0.80 ▲ 1.00 79,000 79,800 78,000 67,900 5,418,420,000
22/08/2022 79,000 -1.10 ▼ -1.39 80,100 80,100 78,000 114,000 9,006,000,000
19/08/2022 80,100 0.80 ▲ 1.00 79,300 81,000 79,100 172,100 13,785,210,000
18/08/2022 79,300 -1.50 ▼ -1.89 80,800 80,300 78,800 137,700 10,919,610,000
17/08/2022 80,800 -1.00 ▼ -1.24 81,800 81,800 80,100 93,800 7,579,040,000
16/08/2022 81,800 1.80 ▲ 2.20 80,000 81,900 79,500 166,600 13,627,880,000
15/08/2022 80,000 2.80 ▲ 3.50 77,200 80,000 77,200 456,600 36,528,000,000
12/08/2022 77,200 -0.20 ▼ -0.26 77,400 77,400 76,400 138,700 10,707,640,000
11/08/2022 77,400 0.60 ▲ 0.78 76,800 77,500 75,000 311,100 24,079,140,000
10/08/2022 76,800 -1.00 ▼ -1.30 77,800 77,800 76,800 104,600 8,033,280,000
09/08/2022 77,800 0.00 ■■ 0.00 77,800 77,800 77,200 96,900 7,538,820,000
08/08/2022 77,800 0.80 ▲ 1.03 77,000 78,000 75,800 132,900 10,339,620,000
05/08/2022 77,000 -0.40 ▼ -0.52 77,400 78,000 76,900 38,100 2,933,700,000
04/08/2022 77,400 0.60 ▲ 0.78 76,800 78,000 76,900 114,200 8,839,080,000
03/08/2022 76,800 2.10 ▲ 2.73 74,700 77,400 74,800 194,500 14,937,600,000
02/08/2022 74,700 0.00 ■■ 0.00 74,700 75,600 74,000 283,000 21,140,100,000
01/08/2022 74,700 1.80 ▲ 2.41 72,900 74,700 72,800 82,100 6,132,870,000
29/07/2022 72,900 -0.60 ▼ -0.82 73,500 74,100 72,900 58,800 4,286,520,000
28/07/2022 73,500 1.10 ▲ 1.50 72,400 74,000 72,400 147,800 10,863,300,000
27/07/2022 72,400 -0.40 ▼ -0.55 72,800 73,000 72,000 29,100 2,106,840,000
26/07/2022 72,800 -1.70 ▼ -2.34 74,500 74,900 72,800 34,800 2,533,440,000
25/07/2022 74,500 -1.00 ▼ -1.34 75,500 76,500 73,900 82,300 6,131,350,000
22/07/2022 75,500 2.40 ▲ 3.18 73,100 76,000 72,900 189,000 14,269,500,000
21/07/2022 73,100 0.20 ▲ 0.27 72,900 73,500 72,900 38,700 2,828,970,000
20/07/2022 72,900 0.60 ▲ 0.82 72,300 73,500 72,300 57,800 4,213,620,000
19/07/2022 72,300 -0.30 ▼ -0.41 72,600 72,600 71,000 22,500 1,626,750,000
18/07/2022 72,600 -0.20 ▼ -0.28 72,800 73,500 70,700 52,500 3,811,500,000
15/07/2022 72,800 0.30 ▲ 0.41 72,500 73,500 72,100 34,700 2,526,160,000
14/07/2022 72,500 -0.50 ▼ -0.69 73,000 73,000 72,100 35,700 2,588,250,000
13/07/2022 73,000 2.90 ▲ 3.97 70,100 73,000 69,500 77,100 5,628,300,000
12/07/2022 70,100 1.00 ▲ 1.43 69,100 70,200 69,000 50,700 3,554,070,000
11/07/2022 69,100 -2.60 ▼ -3.76 71,700 71,700 69,100 70,500 4,871,550,000
08/07/2022 71,700 0.60 ▲ 0.84 71,100 72,000 70,600 30,200 2,165,340,000
07/07/2022 71,100 -1.10 ▼ -1.55 72,200 72,200 70,600 60,100 4,273,110,000
06/07/2022 72,200 0.00 ■■ 0.00 72,200 73,200 72,000 25,700 1,855,540,000
05/07/2022 72,200 -1.60 ▼ -2.22 73,800 73,500 72,200 71,300 5,147,860,000
04/07/2022 73,800 0.30 ▲ 0.41 73,500 74,200 73,400 22,300 1,645,740,000
01/07/2022 73,500 -0.90 ▼ -1.22 74,400 74,300 72,500 30,900 2,271,150,000
30/06/2022 74,400 -0.20 ▼ -0.27 74,600 74,900 74,000 32,500 2,418,000,000
29/06/2022 74,600 -0.50 ▼ -0.67 75,100 75,400 74,300 26,700 1,991,820,000
28/06/2022 75,100 -0.80 ▼ -1.07 75,900 76,100 75,000 96,500 7,247,150,000
27/06/2022 75,900 0.90 ▲ 1.19 75,000 76,000 74,000 31,700 2,406,030,000
24/06/2022 75,000 0.20 ▲ 0.27 74,800 75,800 68,000 53,000 3,975,000,000
23/06/2022 74,800 1.00 ▲ 1.34 73,800 75,100 73,800 44,800 3,351,040,000
22/06/2022 73,800 -0.10 ▼ -0.14 73,900 73,900 72,300 46,900 3,461,220,000
21/06/2022 73,900 1.80 ▲ 2.44 72,100 75,000 72,000 150,900 11,151,510,000
20/06/2022 72,100 -1.90 ▼ -2.64 74,000 74,600 71,800 149,600 10,786,160,000
17/06/2022 74,000 -1.50 ▼ -2.03 75,500 75,500 71,200 201,500 14,911,000,000
16/06/2022 75,500 0.50 ▲ 0.66 75,000 76,500 75,100 141,600 10,690,800,000
15/06/2022 75,000 -2.30 ▼ -3.07 77,300 78,900 73,700 150,600 11,295,000,000
14/06/2022 77,300 -1.70 ▼ -2.20 79,000 79,800 77,300 186,700 14,431,910,000
13/06/2022 79,000 -6.00 ▼ -7.59 85,000 84,500 79,000 243,000 19,197,000,000
10/06/2022 85,000 -1.90 ▼ -2.24 86,900 86,800 84,900 93,100 7,913,500,000
09/06/2022 86,900 -1.10 ▼ -1.27 88,000 88,200 86,000 113,100 9,828,390,000
08/06/2022 88,000 1.50 ▲ 1.70 86,500 88,900 86,900 95,600 8,412,800,000
07/06/2022 86,500 -1.70 ▼ -1.97 88,200 88,200 85,200 103,200 8,926,800,000
06/06/2022 88,200 -0.40 ▼ -0.45 88,600 88,600 87,000 228,800 20,180,160,000
03/06/2022 88,600 -1.60 ▼ -1.81 90,200 90,300 88,600 105,700 9,365,020,000
02/06/2022 90,200 0.50 ▲ 0.55 89,700 93,100 89,300 51,100 4,609,220,000
01/06/2022 92,700 -0.30 ▼ -0.32 93,000 93,000 92,400 55,400 5,135,580,000
31/05/2022 93,000 -0.60 ▼ -0.65 93,600 93,700 92,000 117,200 10,899,600,000
30/05/2022 93,600 0.00 ■■ 0.00 93,600 94,100 93,200 61,000 5,709,600,000
27/05/2022 93,600 0.50 ▲ 0.53 93,100 94,000 93,000 65,200 6,102,720,000
26/05/2022 93,100 2.90 ▲ 3.11 90,200 94,000 90,500 91,500 8,518,650,000
25/05/2022 90,200 2.30 ▲ 2.55 87,900 90,400 87,500 46,100 4,158,220,000
24/05/2022 87,900 1.20 ▲ 1.37 86,700 88,600 86,700 28,500 2,505,150,000
23/05/2022 86,700 -2.20 ▼ -2.54 88,900 90,200 86,700 73,100 6,337,770,000
20/05/2022 88,900 0.90 ▲ 1.01 88,000 88,900 88,000 38,900 3,458,210,000
19/05/2022 88,000 0.00 ■■ 0.00 88,000 88,800 84,900 60,000 5,280,000,000
18/05/2022 88,000 1.90 ▲ 2.16 86,100 88,500 86,100 65,200 5,737,600,000
17/05/2022 86,100 4.00 ▲ 4.65 82,100 86,900 82,000 80,100 6,896,610,000
16/05/2022 82,100 0.00 ■■ 0.00 82,100 87,900 82,100 43,300 3,554,930,000
13/05/2022 82,100 -4.90 ▼ -5.97 87,000 87,000 82,100 136,600 11,214,860,000
12/05/2022 87,000 -2.20 ▼ -2.53 89,200 91,900 86,500 156,400 13,606,800,000
11/05/2022 89,200 2.20 ▲ 2.47 87,000 89,800 87,000 72,300 6,449,160,000
10/05/2022 87,000 0.80 ▲ 0.92 86,200 87,000 81,800 187,400 16,303,800,000
09/05/2022 86,200 -8.40 ▼ -9.74 94,600 94,600 86,200 187,000 16,119,400,000
29/04/2022 102,200 -0.50 ▼ -0.49 102,700 103,000 101,700 137,400 14,042,280,000
28/04/2022 102,700 -0.30 ▼ -0.29 103,000 105,300 100,000 87,000 8,934,900,000
27/04/2022 103,000 1.00 ▲ 0.97 102,000 103,000 99,500 73,900 7,611,700,000
26/04/2022 102,000 -1.50 ▼ -1.47 103,500 103,400 95,100 158,400 16,156,800,000
25/04/2022 111,500 -1.40 ▼ -1.26 112,900 111,500 111,500 400 44,600,000
23/04/2022 112,900 -0.70 ▼ -0.62 113,600 114,900 105,000 19,140 2,160,906,000
22/04/2022 112,900 -0.70 ▼ -0.62 113,600 114,900 105,000 19,140 2,160,906,000
21/04/2022 113,600 0.00 ■■ 0.00 113,600 114,000 110,200 16,880 1,917,568,000
20/04/2022 113,600 -1.40 ▼ -1.23 115,000 116,500 113,000 17,520 1,990,272,000
19/04/2022 115,000 4.00 ▲ 3.48 111,000 115,800 111,200 17,740 2,040,100,000
18/04/2022 111,000 0.30 ▲ 0.27 110,700 112,500 109,600 30,350 3,368,850,000
16/04/2022 110,700 0.00 ■■ 0.00 110,700 114,000 109,200 16,150 1,787,805,000
15/04/2022 110,700 0.00 ■■ 0.00 110,700 114,000 109,200 161,500 17,878,050,000
14/04/2022 110,700 -0.80 ▼ -0.72 111,500 112,000 110,000 74,400 8,236,080,000
13/04/2022 111,500 2.40 ▲ 2.15 109,100 111,700 107,100 200,100 22,311,150,000
12/04/2022 109,100 -5.40 ▼ -4.95 114,500 115,500 109,100 205,100 22,376,410,000
08/04/2022 114,500 -2.10 ▼ -1.83 116,600 116,800 114,500 72,600 8,312,700,000
07/04/2022 116,600 -0.40 ▼ -0.34 117,000 118,200 116,000 124,800 14,551,680,000
06/04/2022 117,000 0.80 ▲ 0.68 116,200 118,300 115,600 99,000 11,583,000,000
05/04/2022 116,200 -1.00 ▼ -0.86 117,200 119,500 116,000 172,400 20,032,880,000
04/04/2022 117,200 -0.30 ▼ -0.26 117,500 118,900 117,200 176,400 20,674,080,000
01/04/2022 117,500 0.00 ■■ 0.00 117,500 118,100 116,400 157,100 18,459,250,000
31/03/2022 117,500 -2.50 ▼ -2.13 120,000 119,800 117,500 175,900 20,668,250,000
30/03/2022 120,000 0.00 ■■ 0.00 120,000 122,000 116,700 325,900 39,108,000,000
29/03/2022 120,000 5.00 ▲ 4.17 115,000 121,000 115,000 551,800 66,216,000,000
28/03/2022 115,000 1.60 ▲ 1.39 113,400 115,000 110,500 200,900 23,103,500,000
25/03/2022 113,400 -1.10 ▼ -0.97 114,500 114,500 113,000 93,200 10,568,880,000
24/03/2022 114,500 7.80 ▲ 6.81 106,700 115,500 106,800 447,400 51,227,300,000
23/03/2022 106,700 -0.20 ▼ -0.19 106,900 108,000 106,200 145,800 15,556,860,000
22/03/2022 106,900 1.30 ▲ 1.22 105,600 107,900 105,500 197,100 21,069,990,000
21/03/2022 105,600 -0.80 ▼ -0.76 106,400 107,100 105,000 114,300 12,070,080,000
18/03/2022 106,400 -1.00 ▼ -0.94 107,400 107,500 106,400 99,800 10,618,720,000
17/03/2022 107,400 -1.30 ▼ -1.21 108,700 109,600 105,500 136,500 14,660,100,000
16/03/2022 108,700 -1.00 ▼ -0.92 109,700 109,800 107,100 82,700 8,989,490,000
15/03/2022 109,700 1.70 ▲ 1.55 108,000 109,700 107,000 43,100 4,728,070,000
14/03/2022 108,000 -1.40 ▼ -1.30 109,400 111,100 106,200 200,700 21,675,600,000
11/03/2022 109,400 4.60 ▲ 4.20 104,800 112,900 104,200 264,300 28,914,420,000
10/03/2022 104,800 0.00 ■■ 0.00 104,800 106,000 101,100 88,300 9,253,840,000
09/03/2022 104,800 -0.90 ▼ -0.86 105,700 106,600 104,800 49,200 5,156,160,000
08/03/2022 105,700 -0.10 ▼ -0.09 105,800 106,500 105,500 93,900 9,925,230,000
07/03/2022 105,800 0.00 ■■ 0.00 105,800 106,400 105,500 76,900 8,136,020,000
04/03/2022 105,800 -0.40 ▼ -0.38 106,200 106,800 105,600 37,700 3,988,660,000
03/03/2022 106,200 0.60 ▲ 0.56 105,600 107,000 105,500 50,700 5,384,340,000
02/03/2022 105,600 -1.40 ▼ -1.33 107,000 107,000 105,400 76,800 8,110,080,000
01/03/2022 107,000 -0.40 ▼ -0.37 107,400 107,400 106,000 32,900 3,520,300,000
28/02/2022 107,400 1.00 ▲ 0.93 106,400 107,500 106,400 100,700 10,815,180,000
25/02/2022 106,400 0.20 ▲ 0.19 106,200 107,500 105,600 35,800 3,809,120,000
24/02/2022 106,200 -2.20 ▼ -2.07 108,400 108,400 105,000 150,700 16,004,340,000
23/02/2022 108,400 1.40 ▲ 1.29 107,000 108,500 107,000 157,700 17,094,680,000
22/02/2022 107,000 -0.70 ▼ -0.65 107,700 107,700 106,800 71,800 7,682,600,000
21/02/2022 107,700 0.10 ▲ 0.09 107,600 108,500 107,000 81,100 8,734,470,000
18/02/2022 107,600 -1.60 ▼ -1.49 109,200 110,500 106,000 207,600 22,337,760,000
17/02/2022 109,200 1.10 ▲ 1.01 108,100 109,400 108,000 36,800 4,018,560,000
16/02/2022 108,100 0.50 ▲ 0.46 107,600 108,900 107,600 36,300 3,924,030,000
15/02/2022 107,600 0.00 ■■ 0.00 107,600 107,700 107,300 26,500 2,851,400,000
14/02/2022 107,600 -0.40 ▼ -0.37 108,000 108,500 107,000 56,600 6,090,160,000
11/02/2022 108,000 0.30 ▲ 0.28 107,700 109,000 107,000 28,800 3,110,400,000
10/02/2022 107,700 -1.00 ▼ -0.93 108,700 109,000 105,500 61,300 6,602,010,000
09/02/2022 108,700 0.20 ▲ 0.18 108,500 109,400 107,500 37,900 4,119,730,000
08/02/2022 108,500 0.50 ▲ 0.46 108,000 110,600 107,000 58,400 6,336,400,000
07/02/2022 108,000 3.80 ▲ 3.52 104,200 108,500 106,000 116,300 12,560,400,000
28/01/2022 104,200 -0.60 ▼ -0.58 104,800 106,500 104,200 52,500 5,470,500,000
27/01/2022 104,800 -1.20 ▼ -1.15 106,000 109,000 103,000 51,900 5,439,120,000
26/01/2022 106,000 0.00 ■■ 0.00 106,000 107,900 106,000 71,700 7,600,200,000
25/01/2022 106,000 -1.90 ▼ -1.79 107,900 107,000 105,000 54,200 5,745,200,000
24/01/2022 107,900 -1.90 ▼ -1.76 109,800 110,000 107,800 80,400 8,675,160,000
21/01/2022 109,800 1.00 ▲ 0.91 108,800 109,900 107,800 42,400 4,655,520,000
20/01/2022 108,800 2.60 ▲ 2.39 106,200 109,300 106,000 77,600 8,442,880,000
19/01/2022 106,200 0.60 ▲ 0.56 105,600 106,900 105,600 30,700 3,260,340,000
18/01/2022 105,600 -0.60 ▼ -0.57 106,200 107,200 105,000 61,400 6,483,840,000
17/01/2022 106,200 -3.80 ▼ -3.58 110,000 111,900 106,200 76,800 8,156,160,000
14/01/2022 110,000 -0.10 ▼ -0.09 110,100 110,500 109,000 35,100 3,861,000,000
13/01/2022 110,100 0.00 ■■ 0.00 110,100 112,900 110,000 96,500 10,624,650,000
12/01/2022 110,100 -1.60 ▼ -1.45 111,700 112,800 109,100 109,400 12,044,940,000
11/01/2022 111,700 -3.00 ▼ -2.69 114,700 114,700 111,500 181,400 20,262,380,000
10/01/2022 114,700 -0.70 ▼ -0.61 115,400 117,200 114,400 121,100 13,890,170,000
07/01/2022 115,400 -1.60 ▼ -1.39 117,000 117,200 115,100 82,400 9,508,960,000
06/01/2022 117,000 -0.70 ▼ -0.60 117,700 117,700 117,000 81,600 9,547,200,000
05/01/2022 117,700 0.70 ▲ 0.59 117,000 118,500 116,900 99,300 11,687,610,000
04/01/2022 117,000 0.00 ■■ 0.00 117,000 120,000 116,900 107,900 12,624,300,000
31/12/2021 117,000 -3.60 ▼ -3.08 120,600 121,500 117,000 101,400 11,863,800,000
30/12/2021 120,600 2.60 ▲ 2.16 118,000 120,900 117,900 227,900 27,484,740,000
29/12/2021 118,000 -0.90 ▼ -0.76 118,900 119,300 117,900 31,800 3,752,400,000
22/12/2021 116,000 -0.50 ▼ -0.43 116,500 116,500 115,000 113,200 13,131,200,000
21/12/2021 116,500 -0.40 ▼ -0.34 116,900 117,000 116,000 59,400 6,920,100,000
20/12/2021 116,900 0.90 ▲ 0.77 116,000 117,200 115,800 68,700 8,031,030,000
17/12/2021 116,000 0.10 ▲ 0.09 115,900 116,600 115,000 63,500 7,366,000,000
16/12/2021 115,900 1.50 ▲ 1.29 114,400 116,000 113,600 73,000 8,460,700,000
15/12/2021 114,400 -0.60 ▼ -0.52 115,000 115,900 114,000 78,500 8,980,400,000
14/12/2021 116,400 0.10 ▲ 0.09 116,300 116,400 115,400 33,300 3,876,120,000
13/12/2021 116,300 -0.30 ▼ -0.26 116,600 118,000 116,000 86,200 10,025,060,000
10/12/2021 116,600 -0.40 ▼ -0.34 117,000 117,500 115,900 74,000 8,628,400,000
09/12/2021 117,000 0.50 ▲ 0.43 116,500 118,500 116,800 26,900 3,147,300,000
08/12/2021 118,500 1.00 ▲ 0.84 117,500 119,500 118,000 94,400 11,186,400,000
07/12/2021 117,500 0.30 ▲ 0.26 117,200 118,500 117,100 89,300 10,492,750,000
06/12/2021 117,200 -3.30 ▼ -2.82 120,500 121,000 112,000 195,100 22,865,720,000
03/12/2021 120,500 -2.40 ▼ -1.99 122,900 123,200 120,000 80,500 9,700,250,000
02/12/2021 122,900 2.00 ▲ 1.63 120,900 123,600 121,200 62,600 7,693,540,000
01/12/2021 120,900 0.00 ■■ 0.00 120,900 121,500 120,900 54,900 6,637,410,000
30/11/2021 120,900 0.10 ▲ 0.08 120,800 122,400 120,700 84,400 10,203,960,000
29/11/2021 120,800 -0.50 ▼ -0.41 121,300 122,000 120,100 111,200 13,432,960,000
26/11/2021 121,300 -2.70 ▼ -2.23 124,000 125,000 121,300 154,900 18,789,370,000
25/11/2021 124,000 2.40 ▲ 1.94 121,600 125,000 121,600 335,700 41,626,800,000
24/11/2021 121,600 0.00 ■■ 0.00 121,600 122,200 121,000 115,800 14,081,280,000
23/11/2021 121,600 0.60 ▲ 0.49 121,000 122,900 120,000 126,100 15,333,760,000
22/11/2021 121,000 2.00 ▲ 1.65 119,000 121,000 118,600 204,200 24,708,200,000
19/11/2021 119,000 -3.70 ▼ -3.11 122,700 122,700 119,000 205,200 24,418,800,000
18/11/2021 122,700 -0.10 ▼ -0.08 122,800 124,000 121,000 286,700 35,178,090,000
17/11/2021 122,800 -0.20 ▼ -0.16 123,000 123,400 121,700 115,100 14,134,280,000
16/11/2021 123,000 -0.40 ▼ -0.33 123,400 123,600 121,500 121,100 14,895,300,000
15/11/2021 123,400 -0.20 ▼ -0.16 123,600 124,000 121,800 162,100 20,003,140,000
12/11/2021 123,600 0.70 ▲ 0.57 122,900 124,000 121,800 157,300 19,442,280,000
11/11/2021 122,900 0.90 ▲ 0.73 122,000 123,700 120,200 337,500 41,478,750,000
10/11/2021 122,000 -1.10 ▼ -0.90 123,100 123,100 121,500 239,200 29,182,400,000
09/11/2021 123,100 -0.70 ▼ -0.57 123,800 124,500 122,300 137,700 16,950,870,000
08/11/2021 123,800 -0.70 ▼ -0.57 124,500 124,500 123,100 142,200 17,604,360,000
05/11/2021 124,500 2.70 ▲ 2.17 121,800 124,800 121,800 186,400 23,206,800,000
04/11/2021 121,800 1.80 ▲ 1.48 120,000 123,100 118,000 18,020 2,194,836,000
03/11/2021 120,000 -4.00 ▼ -3.33 124,000 125,500 120,000 581,900 69,828,000,000
02/11/2021 124,000 -1.00 ▼ -0.81 125,000 125,700 124,000 381,400 47,293,600,000
01/11/2021 125,000 -3.30 ▼ -2.64 128,300 128,500 125,000 292,500 36,562,500,000
29/10/2021 128,300 1.80 ▲ 1.40 126,500 128,300 126,500 319,400 40,979,020,000
28/10/2021 126,500 0.80 ▲ 0.63 125,700 128,000 126,200 243,500 30,802,750,000
27/10/2021 125,700 0.50 ▲ 0.40 125,200 127,300 125,200 163,800 20,589,660,000
26/10/2021 125,200 -0.90 ▼ -0.72 126,100 126,500 125,000 192,100 24,050,920,000
25/10/2021 126,100 -2.90 ▼ -2.30 129,000 129,100 126,000 385,900 48,661,990,000
22/10/2021 129,000 0.50 ▲ 0.39 128,500 129,000 127,100 369,000 47,601,000,000
21/10/2021 128,500 -1.50 ▼ -1.17 130,000 130,000 128,500 201,000 25,828,500,000
20/10/2021 130,000 -1.00 ▼ -0.77 131,000 130,700 128,600 403,800 52,494,000,000
19/10/2021 131,000 -0.50 ▼ -0.38 131,500 131,400 130,000 111,000 14,541,000,000
18/10/2021 131,500 1.00 ▲ 0.76 130,500 131,900 129,500 282,000 37,083,000,000
15/10/2021 130,500 1.90 ▲ 1.46 128,600 131,300 128,900 250,300 32,664,150,000
14/10/2021 128,600 0.40 ▲ 0.31 128,200 130,300 128,000 189,800 24,408,280,000
13/10/2021 128,200 -1.60 ▼ -1.25 129,800 132,000 128,200 197,300 25,293,860,000
12/10/2021 129,800 1.80 ▲ 1.39 128,000 131,700 127,500 333,200 43,249,360,000
11/10/2021 128,000 0.90 ▲ 0.70 127,100 129,000 127,200 228,700 29,273,600,000
08/10/2021 127,100 -1.20 ▼ -0.94 128,300 128,500 127,000 171,300 21,772,230,000
07/10/2021 129,500 1.50 ▲ 1.16 128,000 131,000 128,000 168,900 21,872,550,000
06/10/2021 128,000 0.30 ▲ 0.23 127,700 128,600 127,500 155,000 19,840,000,000
05/10/2021 127,700 0.20 ▲ 0.16 127,500 129,000 127,500 146,300 18,682,510,000
04/10/2021 127,500 1.00 ▲ 0.78 128,900 131,900 125,900 342,800 43,707,000,000
01/10/2021 126,500 -2.40 ▼ -1.90 128,900 128,900 126,000 253,300 32,042,450,000
30/09/2021 128,900 -0.20 ▼ -0.16 129,100 129,800 127,000 154,700 19,940,830,000
29/09/2021 129,100 5.30 ▲ 4.11 123,800 131,200 123,000 412,400 53,240,840,000
28/09/2021 123,800 3.80 ▲ 3.07 126,100 124,600 120,000 417,600 51,698,880,000
27/09/2021 120,000 -6.10 ▼ -5.08 126,100 126,200 120,000 604,700 72,564,000,000
24/09/2021 126,100 1.00 ▲ 0.79 125,100 127,800 125,000 175,100 22,080,110,000
23/09/2021 125,100 -5.60 ▼ -4.48 130,700 131,200 117,700 393,500 49,226,850,000
22/09/2021 130,700 9.50 ▲ 7.27 121,200 132,000 121,200 949,100 124,047,370,000
21/09/2021 121,200 1.50 ▲ 1.24 119,700 121,200 117,100 370,500 44,904,600,000
20/09/2021 119,700 -1.30 ▼ -1.09 121,000 122,400 119,700 262,700 31,445,190,000
17/09/2021 121,000 3.20 ▲ 2.64 117,800 122,200 118,000 469,400 56,797,400,000
16/09/2021 117,800 -0.80 ▼ -0.68 118,600 118,700 117,600 180,500 21,262,900,000
15/09/2021 118,600 1.50 ▲ 1.26 117,100 119,200 116,700 152,100 18,039,060,000
14/09/2021 117,100 -1.20 ▼ -1.02 118,300 119,000 117,100 187,100 21,909,410,000
13/09/2021 118,300 1.60 ▲ 1.35 116,700 118,900 116,200 230,200 27,232,660,000
10/09/2021 116,700 0.20 ▲ 0.17 116,500 118,400 116,500 115,100 13,432,170,000
09/09/2021 116,500 -0.10 ▼ -0.09 116,600 118,000 116,200 177,500 20,678,750,000
08/09/2021 116,600 -0.40 ▼ -0.34 117,000 118,000 116,000 204,000 23,786,400,000
07/09/2021 117,000 -1.30 ▼ -1.11 118,300 119,800 116,800 425,300 49,760,100,000
06/09/2021 118,300 -3.20 ▼ -2.70 121,500 121,200 118,300 693,300 82,017,390,000
01/09/2021 121,500 0.00 ■■ 0.00 121,500 122,700 120,300 331,800 40,313,700,000
31/08/2021 121,500 -2.50 ▼ -2.06 124,000 123,900 121,100 485,000 58,927,500,000
30/08/2021 124,000 3.80 ▲ 3.06 120,200 124,000 120,200 881,000 109,244,000,000
27/08/2021 120,200 0.00 ■■ 0.00 120,200 120,200 118,000 232,900 27,994,580,000
26/08/2021 120,200 0.90 ▲ 0.75 119,300 121,000 118,500 301,600 36,252,320,000
25/08/2021 119,300 2.50 ▲ 2.10 116,800 119,300 115,500 226,200 26,985,660,000
24/08/2021 116,800 -1.80 ▼ -1.54 118,600 119,000 114,100 682,400 79,704,320,000
23/08/2021 118,600 -4.40 ▼ -3.71 123,000 121,500 118,000 399,700 47,404,420,000
20/08/2021 123,000 -3.00 ▼ -2.44 126,000 126,000 114,000 418,000 51,414,000,000
19/08/2021 126,000 2.00 ▲ 1.59 124,000 127,500 124,000 381,700 48,094,200,000
18/08/2021 124,000 0.40 ▲ 0.32 123,600 124,000 121,500 389,600 48,310,400,000
17/08/2021 123,600 0.80 ▲ 0.65 122,800 123,900 122,000 471,600 58,289,760,000
16/08/2021 122,800 1.90 ▲ 1.55 120,900 123,500 120,900 241,100 29,607,080,000
13/08/2021 120,900 -0.10 ▼ -0.08 121,000 121,100 119,000 438,800 53,050,920,000
12/08/2021 121,000 -1.50 ▼ -1.24 122,500 122,500 121,000 341,100 41,273,100,000
11/08/2021 122,500 -2.10 ▼ -1.71 124,600 124,700 122,500 392,800 48,118,000,000
10/08/2021 124,600 1.70 ▲ 1.36 122,900 125,500 123,000 402,800 50,188,880,000
09/08/2021 122,900 2.90 ▲ 2.36 120,000 123,600 119,000 427,900 52,588,910,000
06/08/2021 120,000 -1.00 ▼ -0.83 121,000 121,600 120,000 403,000 48,360,000,000
05/08/2021 121,000 1.00 ▲ 0.83 120,000 122,500 119,300 306,900 37,134,900,000
04/08/2021 120,000 -1.30 ▼ -1.08 121,300 121,900 119,500 332,700 39,924,000,000
03/08/2021 121,300 -1.00 ▼ -0.82 122,300 122,300 120,500 413,600 50,169,680,000
02/08/2021 122,300 3.60 ▲ 2.94 118,700 122,900 117,200 1,039,400 127,118,620,000
30/07/2021 118,700 -0.70 ▼ -0.59 119,400 119,400 117,800 540,300 64,133,610,000
29/07/2021 119,400 -0.30 ▼ -0.25 119,700 119,900 118,100 369,500 44,118,300,000
28/07/2021 119,700 0.80 ▲ 0.67 118,900 119,900 118,000 429,000 51,351,300,000
27/07/2021 118,900 0.70 ▲ 0.59 118,200 119,900 117,000 247,400 29,415,860,000
26/07/2021 118,200 2.40 ▲ 2.03 115,600 120,300 114,700 943,400 111,509,880,000
23/07/2021 115,800 0.20 ▲ 0.17 115,600 116,500 113,700 316,800 36,685,440,000
22/07/2021 115,600 0.30 ▲ 0.26 115,300 117,000 114,500 279,700 32,333,320,000
21/07/2021 115,300 1.90 ▲ 1.65 113,400 118,000 111,500 333,900 38,498,670,000
20/07/2021 113,400 -0.30 ▼ -0.26 113,700 114,500 111,500 148,700 16,862,580,000
19/07/2021 113,700 2.80 ▲ 2.46 110,900 116,300 107,900 585,300 66,548,610,000
16/07/2021 110,900 4.00 ▲ 3.61 106,900 112,000 105,200 543,500 60,274,150,000
15/07/2021 106,900 2.90 ▲ 2.71 104,000 106,900 103,000 224,200 23,966,980,000
14/07/2021 104,000 -0.50 ▼ -0.48 104,500 104,500 102,000 257,800 26,811,200,000
13/07/2021 104,500 0.00 ■■ 0.00 104,500 105,000 103,000 165,800 17,326,100,000
12/07/2021 104,500 -3.90 ▼ -3.73 108,400 107,900 100,200 397,000 41,486,500,000
09/07/2021 108,400 0.00 ■■ 0.00 108,400 109,000 106,500 183,000 19,837,200,000
08/07/2021 108,400 0.40 ▲ 0.37 108,000 109,700 106,300 144,500 15,663,800,000
07/07/2021 108,000 0.00 ■■ 0.00 108,000 108,000 102,000 379,800 41,018,400,000
06/07/2021 108,000 -4.00 ▼ -3.70 112,000 111,000 108,000 546,300 59,000,400,000
05/07/2021 112,000 0.20 ▲ 0.18 111,800 113,000 107,000 294,400 32,972,800,000
02/07/2021 111,800 -0.10 ▼ -0.09 111,900 112,500 111,100 190,500 21,297,900,000
01/07/2021 111,900 3.10 ▲ 2.77 108,800 112,500 108,200 357,600 40,015,440,000
30/06/2021 108,800 -0.50 ▼ -0.46 109,300 109,400 107,200 301,900 32,846,720,000
29/06/2021 109,300 -0.40 ▼ -0.37 109,700 109,900 108,500 179,000 19,564,700,000
28/06/2021 109,700 -0.30 ▼ -0.27 110,000 112,000 108,000 417,600 45,810,720,000
25/06/2021 110,000 6.70 ▲ 6.09 103,300 111,000 100,500 962,900 105,919,000,000
24/06/2021 103,300 -0.70 ▼ -0.68 104,000 104,000 100,000 356,900 36,867,770,000
23/06/2021 104,000 -2.30 ▼ -2.21 106,300 106,000 102,500 358,300 37,263,200,000
22/06/2021 106,300 -0.60 ▼ -0.56 106,900 107,000 104,500 259,000 27,531,700,000
21/06/2021 106,900 -0.60 ▼ -0.56 107,500 107,800 105,900 277,500 29,664,750,000
18/06/2021 107,500 -0.10 ▼ -0.09 107,600 108,000 106,100 135,500 14,566,250,000
17/06/2021 107,600 2.80 ▲ 2.60 104,800 107,900 103,000 535,500 57,619,800,000
16/06/2021 104,800 1.10 ▲ 1.05 103,700 105,500 103,600 425,300 44,571,440,000
15/06/2021 104,000 -1.40 ▼ -1.35 105,400 105,500 102,600 134,800 14,019,200,000
14/06/2021 105,400 0.10 ▲ 0.09 105,300 107,000 103,600 251,900 26,550,260,000
11/06/2021 107,300 6.50 ▲ 6.06 100,800 108,500 100,000 995,300 106,795,690,000
10/06/2021 100,800 2.10 ▲ 2.08 98,700 100,800 97,300 369,200 37,215,360,000
09/06/2021 98,700 0.00 ■■ 0.00 98,700 100,500 95,000 420,800 41,532,960,000
08/06/2021 98,700 -3.90 ▼ -3.95 102,600 104,000 96,000 526,500 51,965,550,000
07/06/2021 102,600 1.10 ▲ 1.07 101,500 106,000 100,100 387,900 39,798,540,000
04/06/2021 101,500 -1.40 ▼ -1.38 102,900 103,200 100,500 214,300 21,751,450,000
03/06/2021 102,900 6.90 ▲ 6.71 96,000 104,900 96,100 1,152,900 118,633,410,000
02/06/2021 96,000 1.00 ▲ 1.04 95,000 96,000 93,300 346,500 33,264,000,000
01/06/2021 95,000 -1.00 ▼ -1.05 96,000 96,800 93,700 287,400 27,303,000,000
31/05/2021 96,000 -0.70 ▼ -0.73 95,900 97,200 92,500 393,800 37,804,800,000
28/05/2021 96,700 0.80 ▲ 0.83 95,900 96,700 95,100 259,500 25,093,650,000
27/05/2021 95,900 -0.10 ▼ -0.10 96,000 97,500 94,500 254,300 24,387,370,000
26/05/2021 96,000 0.20 ▲ 0.21 95,800 96,900 94,800 290,000 27,840,000,000
25/05/2021 95,800 -0.20 ▼ -0.21 96,000 96,000 95,100 108,400 10,384,720,000
24/05/2021 96,000 1.20 ▲ 1.25 94,800 97,700 95,000 262,300 25,180,800,000
21/05/2021 94,800 5.00 ▲ 5.27 89,800 94,800 89,500 646,600 61,297,680,000
20/05/2021 89,800 -0.30 ▼ -0.33 90,100 90,200 89,200 146,600 13,164,680,000
19/05/2021 90,100 0.20 ▲ 0.22 89,900 90,800 89,100 238,600 21,497,860,000
18/05/2021 89,900 0.20 ▲ 0.22 89,700 92,000 88,500 285,300 25,648,470,000
17/05/2021 89,700 -1.30 ▼ -1.45 91,000 91,600 89,200 190,400 17,078,880,000
14/05/2021 91,000 -0.40 ▼ -0.44 91,400 91,900 90,100 90,400 8,226,400,000
13/05/2021 91,400 1.10 ▲ 1.20 90,300 92,000 89,400 305,200 27,895,280,000
12/05/2021 90,300 0.30 ▲ 0.33 90,000 90,300 89,400 222,800 20,118,840,000
11/05/2021 90,000 -0.80 ▼ -0.89 90,800 91,000 89,800 95,800 8,622,000,000
10/05/2021 90,800 -1.20 ▼ -1.32 92,000 91,800 89,500 226,900 20,602,520,000
07/05/2021 92,000 -0.10 ▼ -0.11 92,100 92,200 89,500 222,400 20,460,800,000
06/05/2021 92,100 -0.20 ▼ -0.22 92,300 93,200 91,000 134,100 12,350,610,000
05/05/2021 92,300 3.00 ▲ 3.25 89,300 92,800 89,400 398,900 36,818,470,000
04/05/2021 88,100 -1.90 ▼ -2.16 90,000 89,500 87,600 24,100 2,123,210,000
29/04/2021 90,000 0.70 ▲ 0.78 89,300 90,000 88,500 154,800 13,932,000,000
28/04/2021 89,300 0.00 ■■ 0.00 89,300 89,500 87,500 159,000 14,198,700,000
27/04/2021 89,300 0.70 ▲ 0.78 88,600 91,200 87,000 207,400 18,520,820,000
26/04/2021 88,600 -2.20 ▼ -2.48 90,800 91,700 87,400 169,200 14,991,120,000
23/04/2021 90,800 1.80 ▲ 1.98 89,000 90,800 87,600 240,500 21,837,400,000
22/04/2021 89,000 -3.00 ▼ -3.37 92,000 91,600 89,000 271,500 24,163,500,000
20/04/2021 92,000 0.00 ■■ 0.00 92,000 93,900 91,500 190,100 17,489,200,000
19/04/2021 92,000 -1.40 ▼ -1.52 93,400 93,500 91,200 188,500 17,342,000,000
16/04/2021 93,400 -0.10 ▼ -0.11 93,500 94,800 91,500 253,800 23,704,920,000
15/04/2021 93,500 -1.20 ▼ -1.28 94,700 94,700 93,100 139,900 13,080,650,000
14/04/2021 94,700 2.80 ▲ 2.96 91,900 94,700 91,000 255,200 24,167,440,000
13/04/2021 91,900 -3.10 ▼ -3.37 95,000 95,800 91,900 356,500 32,762,350,000
12/04/2021 95,000 0.70 ▲ 0.74 94,300 95,100 93,800 278,800 26,486,000,000
09/04/2021 94,300 -1.50 ▼ -1.59 95,800 95,600 94,300 178,700 16,851,410,000
08/04/2021 95,800 -0.50 ▼ -0.52 96,300 96,500 94,900 262,600 25,157,080,000
07/04/2021 96,300 0.30 ▲ 0.31 96,000 97,400 94,600 326,100 31,403,430,000
06/04/2021 96,000 -1.70 ▼ -1.77 97,700 97,700 96,000 294,800 28,300,800,000
05/04/2021 97,700 -0.80 ▼ -0.82 97,500 98,700 97,300 211,300 20,644,010,000
02/04/2021 98,500 1.00 ▲ 1.02 97,500 99,000 96,000 410,500 40,434,250,000
01/04/2021 97,500 0.30 ▲ 0.31 97,200 97,900 95,200 299,200 29,172,000,000
31/03/2021 97,200 -1.60 ▼ -1.65 98,800 98,300 94,000 706,600 68,681,520,000
30/03/2021 98,800 0.00 ■■ 0.00 98,800 100,500 97,800 266,900 26,369,720,000
29/03/2021 98,800 2.30 ▲ 2.33 96,500 100,000 96,500 427,200 42,207,360,000
26/03/2021 96,500 3.50 ▲ 3.63 93,000 96,500 89,500 948,700 91,549,550,000
25/03/2021 93,000 4.00 ▲ 4.30 89,000 93,000 88,600 673,800 62,663,400,000
24/03/2021 89,000 -2.30 ▼ -2.58 91,300 90,600 87,500 267,300 23,789,700,000
23/03/2021 91,300 -0.50 ▼ -0.55 91,800 91,800 90,200 130,100 11,878,130,000
22/03/2021 91,800 0.00 ■■ 0.00 91,800 92,500 91,300 158,300 14,531,940,000
19/03/2021 91,800 1.20 ▲ 1.31 90,600 92,500 89,200 326,400 29,963,520,000
18/03/2021 90,600 0.00 ■■ 0.00 90,600 91,100 90,000 146,900 13,309,140,000
17/03/2021 90,600 0.00 ■■ 0.00 90,600 91,000 89,800 148,500 13,454,100,000
16/03/2021 90,600 -1.00 ▼ -1.10 91,600 91,500 89,500 184,800 16,742,880,000
15/03/2021 91,600 0.60 ▲ 0.66 91,000 91,800 90,000 226,700 20,765,720,000
12/03/2021 91,000 -0.90 ▼ -0.99 91,900 92,000 89,900 228,600 20,802,600,000
11/03/2021 91,900 1.20 ▲ 1.31 90,700 93,400 90,600 256,000 23,526,400,000
10/03/2021 90,700 2.00 ▲ 2.21 88,700 91,100 88,000 517,800 46,964,460,000
09/03/2021 88,700 -0.10 ▼ -0.11 88,800 89,000 87,400 189,900 16,844,130,000
08/03/2021 88,800 1.40 ▲ 1.58 87,400 89,500 86,600 325,100 28,868,880,000
05/03/2021 87,400 0.10 ▲ 0.11 87,300 87,400 85,000 155,400 13,581,960,000
04/03/2021 87,300 -1.50 ▼ -1.72 88,800 89,000 85,000 328,000 28,634,400,000
03/03/2021 88,800 1.00 ▲ 1.13 87,800 88,800 87,000 339,800 30,174,240,000
02/03/2021 87,800 -0.40 ▼ -0.46 88,200 88,300 87,000 170,200 14,943,560,000
01/03/2021 88,200 2.00 ▲ 2.27 86,200 88,700 86,100 307,900 27,156,780,000
26/02/2021 86,200 1.40 ▲ 1.62 84,800 86,200 80,100 411,200 35,445,440,000
25/02/2021 84,800 1.90 ▲ 2.24 82,900 84,800 82,100 485,300 41,153,440,000
24/02/2021 82,900 -0.40 ▼ -0.48 83,300 83,500 81,300 253,200 20,990,280,000
23/02/2021 83,300 0.60 ▲ 0.72 82,700 83,900 82,200 156,700 13,053,110,000
22/02/2021 82,700 0.90 ▲ 1.09 81,800 83,500 81,500 330,600 27,340,620,000
19/02/2021 81,400 -0.60 ▼ -0.74 82,000 82,000 80,800 15,800 1,286,120,000
18/02/2021 82,000 0.80 ▲ 0.98 81,200 82,500 80,400 283,800 23,271,600,000
17/02/2021 81,200 2.20 ▲ 2.71 79,000 81,200 78,600 280,800 22,800,960,000
09/02/2021 79,000 1.50 ▲ 1.90 77,500 79,000 77,000 156,700 12,379,300,000
08/02/2021 77,500 -2.20 ▼ -2.84 78,300 82,000 75,500 267,400 20,723,500,000
05/02/2021 79,700 1.40 ▲ 1.76 78,300 79,900 77,700 276,500 22,037,050,000
05/01/2021 86,000 -0.80 ▼ -0.93 86,800 87,000 85,800 95,000 8,170,000,000
04/01/2021 86,800 -0.40 ▼ -0.46 87,200 87,900 86,600 282,900 24,555,720,000
31/12/2020 87,200 -0.80 ▼ -0.92 88,000 90,000 86,700 268,700 23,430,640,000
30/12/2020 88,000 0.50 ▲ 0.57 87,500 88,200 86,700 240,900 21,199,200,000
29/12/2020 87,500 -1.30 ▼ -1.49 88,800 88,800 87,000 24,490 2,142,875,000
28/12/2020 88,800 0.80 ▲ 0.90 88,000 90,500 88,000 36,550 3,245,640,000
27/12/2020 88,000 4.30 ▲ 4.89 83,700 88,000 82,500 60,210 5,298,480,000
25/12/2020 88,000 4.30 ▲ 4.89 83,700 88,000 82,500 60,210 5,298,480,000
24/12/2020 83,700 -0.20 ▼ -0.24 83,900 85,500 81,500 35,380 2,961,306,000
23/12/2020 83,900 2.40 ▲ 2.86 81,500 85,700 81,500 43,730 3,668,947,000
22/12/2020 81,500 -0.40 ▼ -0.49 81,900 82,700 80,800 21,060 1,716,390,000
21/12/2020 81,900 0.40 ▲ 0.49 81,500 82,500 80,700 29,720 2,434,068,000
20/12/2020 81,500 0.80 ▲ 0.98 80,700 81,500 80,500 16,930 1,379,795,000
18/12/2020 81,500 0.80 ▲ 0.98 80,700 81,500 80,500 16,930 1,379,795,000
17/12/2020 80,700 -2.20 ▼ -2.73 82,900 83,000 80,000 46,510 3,753,357,000
16/12/2020 82,900 0.40 ▲ 0.48 82,500 83,400 82,300 33,300 2,760,570,000
15/12/2020 82,500 0.50 ▲ 0.61 82,000 83,000 81,300 35,880 2,960,100,000
14/12/2020 82,000 1.50 ▲ 1.83 80,500 82,300 80,600 40,670 3,334,940,000
13/12/2020 80,500 0.30 ▲ 0.37 80,200 81,100 80,100 20,730 1,668,765,000
11/12/2020 80,500 0.30 ▲ 0.37 80,200 81,100 80,100 20,730 1,668,765,000
10/12/2020 80,200 1.30 ▲ 1.62 78,900 81,800 79,600 41,140 3,299,428,000
09/12/2020 78,900 1.40 ▲ 1.77 77,500 79,200 77,500 35,820 2,826,198,000
08/12/2020 77,500 -1.00 ▼ -1.29 78,500 78,600 77,500 45,050 3,491,375,000
07/12/2020 78,500 -0.10 ▼ -0.13 78,600 78,900 78,300 19,290 1,514,265,000
04/12/2020 78,300 -0.20 ▼ -0.26 78,500 80,500 78,000 146,700 11,486,610,000
03/12/2020 80,500 0.20 ▲ 0.25 80,300 81,800 80,300 27,690 2,229,045,000
02/12/2020 80,300 0.70 ▲ 0.87 79,600 81,200 79,500 29,140 2,339,942,000
01/12/2020 79,600 0.10 ▲ 0.13 79,500 80,500 78,000 24,290 1,933,484,000
30/11/2020 79,500 -0.50 ▼ -0.63 79,200 81,400 79,300 202,400 16,090,800,000
27/11/2020 80,000 0.80 ▲ 1.00 79,200 80,100 78,700 310,900 24,872,000,000
26/11/2020 79,200 -0.30 ▼ -0.38 79,500 79,800 78,500 321,500 25,462,800,000
25/11/2020 79,500 0.50 ▲ 0.63 79,000 82,000 79,000 351,400 27,936,300,000
24/11/2020 79,000 0.00 ■■ 0.00 79,000 79,000 77,600 559,700 44,216,300,000
23/11/2020 79,000 -0.40 ▼ -0.51 79,400 79,400 78,000 175,100 13,832,900,000
20/11/2020 79,400 0.20 ▲ 0.25 79,200 81,300 79,200 239,900 19,048,060,000
19/11/2020 79,200 3.70 ▲ 4.67 75,500 79,300 75,400 858,800 68,016,960,000
18/11/2020 75,500 0.00 ■■ 0.00 75,500 76,100 75,200 169,800 12,819,900,000
17/11/2020 75,500 0.50 ▲ 0.66 75,000 76,000 75,000 188,900 14,261,950,000
16/11/2020 75,000 -1.00 ▼ -1.33 76,000 76,700 74,800 377,500 28,312,500,000
13/11/2020 76,000 -0.40 ▼ -0.53 76,400 76,500 75,400 191,600 14,561,600,000
12/11/2020 76,400 0.20 ▲ 0.26 76,200 77,900 76,000 126,400 9,656,960,000
11/11/2020 76,200 1.00 ▲ 1.31 75,200 77,500 76,000 454,000 34,594,800,000
10/11/2020 75,200 0.20 ▲ 0.27 75,000 76,700 75,100 224,800 16,904,960,000
09/11/2020 75,000 1.20 ▲ 1.60 73,800 75,600 73,800 262,000 19,650,000,000
06/11/2020 73,800 0.70 ▲ 0.95 73,100 73,800 72,600 90,200 6,656,760,000
05/11/2020 73,100 -0.80 ▼ -1.09 73,900 74,200 73,000 76,800 5,614,080,000
04/11/2020 73,900 1.60 ▲ 2.17 72,300 74,700 72,300 183,900 13,590,210,000
03/11/2020 72,300 0.50 ▲ 0.69 71,800 72,800 71,600 158,100 11,430,630,000
02/11/2020 71,800 -0.50 ▼ -0.70 72,300 72,300 71,000 9,420 676,356,000
30/10/2020 72,300 1.80 ▲ 2.49 70,500 72,300 69,100 220,200 15,920,460,000
29/10/2020 70,500 -0.80 ▼ -1.13 71,300 71,600 69,600 440,500 31,055,250,000
28/10/2020 71,300 -4.20 ▼ -5.89 75,500 76,000 71,300 672,100 47,920,730,000
27/10/2020 75,500 -0.40 ▼ -0.53 75,900 77,300 75,200 260,600 19,675,300,000
26/10/2020 75,900 -2.00 ▼ -2.64 77,900 78,000 75,900 393,000 29,828,700,000
23/10/2020 77,900 2.20 ▲ 2.82 75,700 78,600 76,000 53,260 4,148,954,000
22/10/2020 75,700 0.50 ▲ 0.66 75,200 76,600 74,900 19,350 1,464,795,000
21/10/2020 75,200 0.00 ■■ 0.00 75,200 76,500 74,600 225,800 16,980,160,000
20/10/2020 75,200 -0.60 ▼ -0.80 75,800 75,800 74,500 28,840 2,168,768,000
19/10/2020 75,800 -0.10 ▼ -0.13 75,900 76,700 75,500 236,000 17,888,800,000
16/10/2020 75,900 0.60 ▲ 0.79 75,300 77,000 74,700 277,500 21,062,250,000
15/10/2020 75,300 -0.50 ▼ -0.66 75,800 76,700 75,300 267,600 20,150,280,000
14/10/2020 75,800 -0.40 ▼ -0.53 76,200 76,300 75,000 229,900 17,426,420,000
13/10/2020 76,200 1.20 ▲ 1.57 75,000 77,200 74,800 258,800 19,720,560,000
12/10/2020 75,000 -0.70 ▼ -0.93 75,700 76,800 74,800 29,780 2,233,500,000
09/10/2020 75,700 0.00 ■■ 0.00 75,700 77,000 75,700 196,500 14,875,050,000
08/10/2020 75,700 -1.30 ▼ -1.72 77,000 77,100 75,000 34,630 2,621,491,000
07/10/2020 77,000 -0.20 ▼ -0.26 77,200 79,000 76,200 467,600 36,005,200,000
06/10/2020 77,200 -0.70 ▼ -0.91 77,900 80,000 76,700 304,100 23,476,520,000
05/10/2020 77,900 2.30 ▲ 2.95 75,600 78,900 74,500 575,800 44,854,820,000
02/10/2020 75,600 0.60 ▲ 0.79 75,000 76,100 72,500 72,370 5,471,172,000
01/10/2020 75,000 1.80 ▲ 2.40 73,200 76,500 74,000 56,470 4,235,250,000
30/09/2020 73,200 6.60 ▲ 9.02 66,600 73,200 66,000 142,010 10,395,132,000
29/09/2020 66,600 -1.10 ▼ -1.65 67,700 68,100 66,500 407,900 27,166,140,000
28/09/2020 67,700 -0.50 ▼ -0.74 68,200 69,100 67,700 190,600 12,903,620,000
25/09/2020 68,200 0.30 ▲ 0.44 67,900 69,100 67,700 439,900 30,001,180,000
24/09/2020 67,900 1.20 ▲ 1.77 66,700 67,900 66,500 174,400 11,841,760,000
23/09/2020 66,700 -0.20 ▼ -0.30 66,900 67,000 66,400 240,500 16,041,350,000
22/09/2020 66,900 -0.70 ▼ -1.05 67,600 67,600 65,800 40,680 2,721,492,000
21/09/2020 67,600 0.30 ▲ 0.44 67,300 68,200 67,300 236,800 16,007,680,000
18/09/2020 67,300 0.80 ▲ 1.19 66,500 67,500 66,100 18,220 1,226,206,000
17/09/2020 66,500 -0.60 ▼ -0.90 67,100 67,700 66,000 382,400 25,429,600,000
16/09/2020 67,100 -0.70 ▼ -1.04 67,800 67,800 67,100 208,000 13,956,800,000
15/09/2020 67,800 -0.80 ▼ -1.18 68,600 69,200 67,600 267,100 18,109,380,000
14/09/2020 68,600 1.00 ▲ 1.46 67,600 69,100 67,200 343,300 23,550,380,000
11/09/2020 67,600 -0.20 ▼ -0.30 67,800 68,000 67,000 270,900 18,312,840,000
10/09/2020 67,800 -0.10 ▼ -0.15 67,900 69,000 67,800 232,500 15,763,500,000
09/09/2020 67,900 0.90 ▲ 1.33 67,000 68,500 65,500 590,100 40,067,790,000
08/09/2020 67,000 1.00 ▲ 1.49 66,000 67,100 65,000 28,260 1,893,420,000
07/09/2020 66,000 -1.00 ▼ -1.52 67,000 68,500 66,000 400,200 26,413,200,000
04/09/2020 67,000 2.40 ▲ 3.58 64,600 67,500 63,700 688,600 46,136,200,000
03/09/2020 64,600 0.60 ▲ 0.93 64,000 65,000 64,000 181,200 11,705,520,000
01/09/2020 64,000 0.50 ▲ 0.78 63,500 64,200 63,500 9,580 613,120,000
31/08/2020 63,500 -0.60 ▼ -0.94 64,100 65,500 63,500 134,000 8,509,000,000
28/08/2020 64,100 -0.50 ▼ -0.78 64,600 65,100 64,100 144,800 9,281,680,000
27/08/2020 64,600 -0.40 ▼ -0.62 65,000 65,000 64,300 167,300 10,807,580,000
26/08/2020 65,000 -0.20 ▼ -0.31 65,200 65,400 64,000 302,100 19,636,500,000
25/08/2020 65,200 0.20 ▲ 0.31 65,000 66,000 64,800 161,000 10,497,200,000
24/08/2020 65,000 1.40 ▲ 2.15 63,600 65,400 63,300 371,600 24,154,000,000
21/08/2020 63,600 2.60 ▲ 4.09 61,000 64,700 60,900 361,000 22,959,600,000
20/08/2020 61,000 0.00 ■■ 0.00 61,000 61,300 60,500 93,300 5,691,300,000
19/08/2020 61,000 0.70 ▲ 1.15 60,300 61,200 60,400 6,480 395,280,000
18/08/2020 60,300 -0.30 ▼ -0.50 60,600 60,700 60,200 42,300 2,550,690,000
17/08/2020 60,600 -0.40 ▼ -0.66 61,000 61,000 60,000 30,900 1,872,540,000
14/08/2020 61,000 0.10 ▲ 0.16 60,900 61,600 60,900 10,500 640,500,000
13/08/2020 60,900 0.30 ▲ 0.49 60,600 61,500 60,600 105,700 6,437,130,000
12/08/2020 60,600 -0.30 ▼ -0.50 60,900 61,100 60,500 91,200 5,526,720,000
11/08/2020 60,900 0.10 ▲ 0.16 60,800 61,500 60,600 7,300 444,570,000
10/08/2020 60,800 0.00 ■■ 0.00 60,800 61,400 60,800 96,400 5,861,120,000
07/08/2020 60,800 0.30 ▲ 0.49 60,500 61,700 60,300 106,500 6,475,200,000
06/08/2020 60,500 -0.30 ▼ -0.50 60,800 60,900 60,200 20,660 1,249,930,000
05/08/2020 60,800 2.50 ▲ 4.11 58,300 60,800 57,600 162,000 9,849,600,000
04/08/2020 58,300 1.00 ▲ 1.72 57,300 58,900 57,600 123,500 7,200,050,000
03/08/2020 57,300 1.10 ▲ 1.92 56,200 57,500 56,200 65,300 3,741,690,000
31/07/2020 56,200 -0.60 ▼ -1.07 56,800 57,200 55,900 112,400 6,316,880,000
30/07/2020 56,800 0.00 ■■ 0.00 56,800 57,200 56,200 125,600 7,134,080,000
29/07/2020 56,800 -1.60 ▼ -2.82 58,400 58,400 54,700 177,100 10,059,280,000
28/07/2020 58,400 5.30 ▲ 9.08 53,100 58,400 52,900 267,300 15,610,320,000
27/07/2020 53,100 -5.70 ▼ -10.73 58,800 57,700 53,100 370,700 19,684,170,000
24/07/2020 58,800 -3.10 ▼ -5.27 61,900 62,000 58,000 344,600 20,262,480,000
23/07/2020 61,900 -0.10 ▼ -0.16 62,000 62,400 61,700 55,500 3,435,450,000
22/07/2020 62,000 -0.40 ▼ -0.65 62,400 62,600 61,600 119,700 7,421,400,000
21/07/2020 62,400 -0.30 ▼ -0.48 62,700 63,000 62,000 10,660 665,184,000
20/07/2020 62,700 -0.70 ▼ -1.12 63,400 63,500 62,500 76,700 4,809,090,000
17/07/2020 63,400 0.40 ▲ 0.63 63,000 63,600 62,600 79,400 5,033,960,000
16/07/2020 63,000 -0.10 ▼ -0.16 63,100 63,900 62,500 6,010 378,630,000
15/07/2020 63,100 -0.30 ▼ -0.48 63,400 64,500 62,900 93,500 5,899,850,000
14/07/2020 63,400 0.40 ▲ 0.63 63,000 63,400 62,300 86,200 5,465,080,000
13/07/2020 63,000 -0.90 ▼ -1.43 63,900 64,000 62,900 99,200 6,249,600,000
10/07/2020 63,900 -0.70 ▼ -1.10 64,600 64,900 63,700 158,000 10,096,200,000
09/07/2020 64,600 2.30 ▲ 3.56 62,300 64,900 62,500 39,570 2,556,222,000
08/07/2020 62,300 0.10 ▲ 0.16 62,200 62,400 61,700 10,030 624,869,000
07/07/2020 62,200 0.20 ▲ 0.32 62,000 63,000 62,000 120,100 7,470,220,000
06/07/2020 62,000 -0.40 ▼ -0.65 62,400 62,500 60,800 114,100 7,074,200,000
03/07/2020 62,400 0.40 ▲ 0.64 62,000 62,800 62,000 91,900 5,734,560,000
02/07/2020 62,000 -0.50 ▼ -0.81 62,500 63,500 61,500 39,700 2,461,400,000
01/07/2020 62,500 1.30 ▲ 2.08 61,200 62,600 60,600 8,690 543,125,000
30/06/2020 61,200 0.20 ▲ 0.33 61,000 62,200 60,700 97,500 5,967,000,000
29/06/2020 61,000 -1.60 ▼ -2.62 62,600 62,500 60,500 18,840 1,149,240,000
26/06/2020 62,600 -0.30 ▼ -0.48 62,900 63,000 62,500 86,800 5,433,680,000
25/06/2020 62,900 -0.10 ▼ -0.16 63,000 62,900 62,200 73,100 4,597,990,000
24/06/2020 63,000 0.30 ▲ 0.48 62,700 64,500 62,700 169,500 10,678,500,000
23/06/2020 62,700 -0.60 ▼ -0.96 63,300 63,300 62,500 186,300 11,681,010,000
22/06/2020 63,300 -0.10 ▼ -0.16 63,400 63,600 63,000 166,800 10,558,440,000
19/06/2020 63,400 1.00 ▲ 1.58 62,400 63,900 62,400 121,000 7,671,400,000
18/06/2020 62,400 -0.10 ▼ -0.16 62,500 62,600 62,000 77,500 4,836,000,000
17/06/2020 62,500 0.30 ▲ 0.48 62,200 62,900 61,800 154,800 9,675,000,000
16/06/2020 62,200 1.70 ▲ 2.73 60,500 62,500 61,000 209,000 12,999,800,000
15/06/2020 60,500 -2.00 ▼ -3.31 62,500 63,200 60,500 282,200 17,073,100,000
12/06/2020 62,500 -1.50 ▼ -2.40 64,000 64,000 60,100 403,100 25,193,750,000
11/06/2020 64,000 -3.80 ▼ -5.94 67,800 67,900 64,000 555,100 35,526,400,000
10/06/2020 67,800 -0.50 ▼ -0.74 68,300 68,300 66,900 290,400 19,689,120,000
09/06/2020 68,300 -0.90 ▼ -1.32 69,200 70,000 67,900 234,400 16,009,520,000
08/06/2020 69,200 1.10 ▲ 1.59 68,100 70,000 68,000 559,900 38,745,080,000
06/06/2020 68,100 1.60 ▲ 2.35 66,500 68,300 66,300 38,060 2,591,886,000
05/06/2020 68,100 1.60 ▲ 2.35 66,500 68,300 66,300 38,060 2,591,886,000
04/06/2020 66,500 -0.20 ▼ -0.30 66,700 67,300 66,500 31,800 2,114,700,000
03/06/2020 66,700 -0.10 ▼ -0.15 66,800 67,500 66,500 18,590 1,239,953,000
02/06/2020 66,800 -0.20 ▼ -0.30 67,000 68,500 66,800 36,130 2,413,484,000
01/06/2020 67,000 0.00 ■■ 0.00 67,000 67,400 66,100 37,480 2,511,160,000
31/05/2020 67,000 -0.30 ▼ -0.45 67,300 69,800 66,000 42,440 2,843,480,000
29/05/2020 67,000 -0.30 ▼ -0.45 67,300 69,800 66,000 42,440 2,843,480,000
28/05/2020 67,300 0.30 ▲ 0.45 67,000 68,100 66,900 21,490 1,446,277,000
27/05/2020 67,000 -2.10 ▼ -3.13 69,100 70,400 67,000 36,730 2,460,910,000
26/05/2020 69,100 2.90 ▲ 4.20 66,200 69,500 66,200 74,070 5,118,237,000
25/05/2020 66,200 0.50 ▲ 0.76 65,700 66,500 65,500 30,420 2,013,804,000
24/05/2020 65,700 0.10 ▲ 0.15 65,600 67,000 65,000 30,520 2,005,164,000
22/05/2020 65,700 0.10 ▲ 0.15 65,600 67,000 65,000 30,520 2,005,164,000
21/05/2020 65,600 0.10 ▲ 0.15 65,500 67,500 65,000 36,920 2,421,952,000
20/05/2020 65,500 0.00 ■■ 0.00 65,500 65,800 65,200 16,080 1,053,240,000
19/05/2020 65,500 -0.10 ▼ -0.15 65,600 67,000 65,000 43,260 2,833,530,000
18/05/2020 65,600 1.00 ▲ 1.52 64,600 65,600 63,800 25,120 1,647,872,000
17/05/2020 64,600 -1.50 ▼ -2.32 66,100 66,800 64,400 35,390 2,286,194,000
15/05/2020 64,600 -1.50 ▼ -2.32 66,100 66,800 64,400 35,390 2,286,194,000
14/05/2020 66,100 -1.40 ▼ -2.12 67,500 67,500 66,100 34,880 2,305,568,000
13/05/2020 67,500 1.00 ▲ 1.48 66,500 68,500 66,800 68,070 4,594,725,000
12/05/2020 66,500 1.20 ▲ 1.80 65,300 66,800 64,100 46,050 3,062,325,000
11/05/2020 65,300 1.50 ▲ 2.30 63,800 65,400 63,600 46,410 3,030,573,000
10/05/2020 63,800 -1.10 ▼ -1.72 64,900 67,000 63,800 71,840 4,583,392,000
08/05/2020 63,800 -1.10 ▼ -1.72 64,900 67,000 63,800 71,840 4,583,392,000
07/05/2020 64,900 3.30 ▲ 5.08 61,600 64,900 62,000 73,710 4,783,779,000
06/05/2020 61,600 0.60 ▲ 0.97 61,000 62,300 60,000 31,670 1,950,872,000
05/05/2020 61,000 -0.20 ▼ -0.33 61,200 61,800 61,000 24,940 1,521,340,000
04/05/2020 61,200 -1.10 ▼ -1.80 62,300 62,400 61,000 21,220 1,298,664,000
01/05/2020 62,300 2.30 ▲ 3.69 60,000 62,800 60,000 60,550 3,772,265,000
30/04/2020 62,300 2.30 ▲ 3.69 60,000 62,800 60,000 60,550 3,772,265,000
29/04/2020 62,300 2.30 ▲ 3.69 60,000 62,800 60,000 60,550 3,772,265,000
28/04/2020 60,000 -0.20 ▼ -0.33 60,200 60,900 59,600 23,170 1,390,200,000
27/04/2020 60,200 0.40 ▲ 0.66 59,800 61,900 59,700 24,270 1,461,054,000
26/04/2020 59,800 -0.20 ▼ -0.33 60,000 60,300 59,100 18,890 1,129,622,000
24/04/2020 59,800 -0.20 ▼ -0.33 60,000 60,300 59,100 18,890 1,129,622,000
23/04/2020 60,000 0.00 ■■ 0.00 60,000 62,100 58,800 26,690 1,601,400,000
22/04/2020 60,000 1.40 ▲ 2.33 58,600 61,000 57,100 24,980 1,498,800,000
21/04/2020 58,600 -3.90 ▼ -6.66 62,500 62,500 58,000 77,260 4,527,436,000
20/04/2020 62,500 -2.00 ▼ -3.20 64,500 65,400 61,700 86,910 5,431,875,000
19/04/2020 64,500 -0.50 ▼ -0.78 65,000 66,100 64,300 78,830 5,084,535,000
17/04/2020 64,500 -0.50 ▼ -0.78 65,000 66,100 64,300 78,830 5,084,535,000
16/04/2020 65,000 1.10 ▲ 1.69 63,900 66,400 62,600 91,810 5,967,650,000
15/04/2020 63,900 5.40 ▲ 8.45 58,500 64,000 58,900 129,730 8,289,747,000
14/04/2020 58,500 1.40 ▲ 2.39 57,100 58,800 56,100 82,430 4,822,155,000
13/04/2020 57,100 -1.50 ▼ -2.63 58,600 59,400 57,000 63,830 3,644,693,000
12/04/2020 58,600 -0.90 ▼ -1.54 59,500 59,900 58,500 65,900 3,861,740,000
10/04/2020 58,600 -0.90 ▼ -1.54 59,500 59,900 58,500 65,900 3,861,740,000
09/04/2020 59,500 0.40 ▲ 0.67 59,100 61,200 58,900 66,270 3,943,065,000
08/04/2020 59,100 -0.90 ▼ -1.52 60,000 59,500 57,700 62,290 3,681,339,000
07/04/2020 60,000 0.50 ▲ 0.83 59,500 60,900 58,400 84,060 5,043,600,000
06/04/2020 59,500 2.20 ▲ 3.70 57,300 60,000 57,100 72,930 4,339,335,000
05/04/2020 57,300 2.70 ▲ 4.71 54,600 57,400 54,600 47,920 2,745,816,000
03/04/2020 57,300 2.70 ▲ 4.71 54,600 57,400 54,600 47,920 2,745,816,000
02/04/2020 54,600 1.60 ▲ 2.93 53,000 55,000 52,500 23,130 1,262,898,000
01/04/2020 54,600 1.60 ▲ 2.93 53,000 55,000 52,500 23,130 1,262,898,000
31/03/2020 53,000 0.90 ▲ 1.70 52,100 53,900 51,000 31,680 1,679,040,000
30/03/2020 52,100 -0.40 ▼ -0.77 52,500 52,200 48,100 39,860 2,076,706,000
29/03/2020 52,500 0.00 ■■ 0.00 52,500 53,000 52,000 33,000 1,732,500,000
27/03/2020 52,500 0.00 ■■ 0.00 52,500 53,000 52,000 33,000 1,732,500,000
26/03/2020 52,500 -2.00 ▼ -3.81 54,500 54,800 52,500 23,790 1,248,975,000
25/03/2020 54,500 2.10 ▲ 3.85 52,400 55,000 53,800 20,840 1,135,780,000
24/03/2020 52,400 1.10 ▲ 2.10 51,300 52,900 50,000 37,290 1,953,996,000
23/03/2020 51,300 -5.70 ▼ -11.11 57,000 56,000 51,300 70,690 3,626,397,000
22/03/2020 57,000 0.00 ■■ 0.00 57,000 57,800 55,600 20,830 1,187,310,000
20/03/2020 57,000 0.00 ■■ 0.00 57,000 57,800 55,600 20,830 1,187,310,000
19/03/2020 57,000 -0.60 ▼ -1.05 57,600 57,600 55,500 31,030 1,768,710,000
18/03/2020 57,600 3.70 ▲ 6.42 53,900 58,900 53,800 58,840 3,389,184,000
17/03/2020 53,900 0.40 ▲ 0.74 53,500 53,900 50,000 39,560 2,132,284,000
16/03/2020 53,500 -0.40 ▼ -0.75 53,900 53,800 50,600 530,500 28,381,750,000
13/03/2020 53,900 -0.10 ▼ -0.19 54,000 55,000 48,600 980,200 52,832,780,000
12/03/2020 54,000 -6.00 ▼ -11.11 60,000 59,500 54,000 844,100 45,581,400,000
11/03/2020 60,000 -2.90 ▼ -4.83 62,900 63,700 57,500 370,400 22,224,000,000
10/03/2020 62,900 1.90 ▲ 3.02 61,000 63,600 54,900 32,780 2,061,862,000
09/03/2020 61,000 -6.70 ▼ -10.98 67,700 66,000 61,000 52,890 3,226,290,000
06/03/2020 67,700 -0.30 ▼ -0.44 68,000 67,700 67,000 148,100 10,026,370,000
05/03/2020 68,000 0.80 ▲ 1.18 67,200 69,400 67,400 32,940 2,239,920,000
04/03/2020 67,200 -0.60 ▼ -0.89 67,800 67,700 66,600 16,620 1,116,864,000
03/03/2020 67,800 0.40 ▲ 0.59 67,400 69,000 67,600 12,620 855,636,000
02/03/2020 67,400 0.30 ▲ 0.45 67,100 68,300 66,900 20,100 1,354,740,000
28/02/2020 67,100 -1.70 ▼ -2.53 68,800 68,300 66,500 28,860 1,936,506,000
27/02/2020 68,800 1.80 ▲ 2.62 67,000 68,900 66,300 137,300 9,446,240,000
26/02/2020 67,000 -1.00 ▼ -1.49 68,000 68,000 65,500 15,790 1,057,930,000
25/02/2020 68,000 2.00 ▲ 2.94 66,000 68,800 63,700 269,500 18,326,000,000
24/02/2020 66,000 -6.90 ▼ -10.45 72,900 72,000 66,000 554,600 36,603,600,000
21/02/2020 72,900 -1.20 ▼ -1.65 74,100 75,000 72,700 160,300 11,685,870,000
20/02/2020 76,100 0.10 ▲ 0.13 76,000 77,200 75,800 17,860 1,359,146,000
19/02/2020 76,000 -1.00 ▼ -1.32 77,000 77,600 75,600 11,070 841,320,000
18/02/2020 77,000 2.00 ▲ 2.60 75,000 78,200 74,300 30,530 2,350,810,000
17/02/2020 75,000 -1.10 ▼ -1.47 76,100 76,400 74,300 194,500 14,587,500,000
15/02/2020 76,100 0.50 ▲ 0.66 75,600 77,000 75,200 24,190 1,840,859,000
14/02/2020 76,100 0.50 ▲ 0.66 75,600 77,000 75,200 24,190 1,840,859,000
13/02/2020 75,600 2.50 ▲ 3.31 73,100 76,900 72,500 48,130 3,638,628,000
12/02/2020 73,100 0.40 ▲ 0.55 72,700 75,200 72,500 24,480 1,789,488,000
11/02/2020 72,700 -0.90 ▼ -1.24 73,600 74,500 72,600 21,940 1,595,038,000
10/02/2020 73,600 1.80 ▲ 2.45 71,800 73,800 69,600 36,110 2,657,696,000
09/02/2020 71,800 4.30 ▲ 5.99 67,500 73,800 66,700 54,560 3,917,408,000
07/02/2020 71,800 4.30 ▲ 5.99 67,500 73,800 66,700 54,560 3,917,408,000
06/02/2020 67,500 2.70 ▲ 4.00 64,800 67,500 64,800 26,550 1,792,125,000
05/02/2020 64,800 1.60 ▲ 2.47 63,200 65,000 63,600 18,020 1,167,696,000
04/02/2020 63,200 -1.30 ▼ -2.06 64,500 65,100 62,600 15,900 1,004,880,000
03/02/2020 64,500 -1.00 ▼ -1.55 65,500 65,300 61,800 48,100 3,102,450,000
02/02/2020 65,500 -2.30 ▼ -3.51 67,800 67,800 65,500 22,740 1,489,470,000
31/01/2020 65,500 -2.30 ▼ -3.51 67,800 67,800 65,500 22,740 1,489,470,000
30/01/2020 67,800 -1.20 ▼ -1.77 69,000 69,000 65,500 24,890 1,687,542,000
29/01/2020 69,000 1.50 ▲ 2.17 67,500 69,000 66,800 17,610 1,215,090,000
28/01/2020 69,000 1.50 ▲ 2.17 67,500 69,000 66,800 17,610 1,215,090,000
27/01/2020 69,000 1.50 ▲ 2.17 67,500 69,000 66,800 17,610 1,215,090,000
26/01/2020 69,000 1.50 ▲ 2.17 67,500 69,000 66,800 17,610 1,215,090,000
24/01/2020 69,000 1.50 ▲ 2.17 67,500 69,000 66,800 17,610 1,215,090,000
23/01/2020 69,000 1.50 ▲ 2.17 67,500 69,000 66,800 17,610 1,215,090,000
22/01/2020 69,000 1.50 ▲ 2.17 67,500 69,000 66,800 17,610 1,215,090,000
21/01/2020 67,500 1.60 ▲ 2.37 65,900 68,400 65,800 250,400 16,902,000,000
20/01/2020 65,900 -1.60 ▼ -2.43 67,500 67,500 65,900 158,200 10,425,380,000
17/01/2020 67,500 0.10 ▲ 0.15 66,800 68,200 66,700 191,900 12,953,250,000
16/01/2020 67,400 0.60 ▲ 0.89 66,800 67,800 66,400 236,900 15,967,060,000
15/01/2020 66,800 3.20 ▲ 4.79 63,600 66,800 62,700 484,500 32,364,600,000
14/01/2020 65,300 0.30 ▲ 0.46 65,000 65,700 65,000 25,300 1,652,090,000
13/01/2020 65,000 -1.00 ▼ -1.54 66,000 66,200 65,000 144,200 9,373,000,000
10/01/2020 66,000 -1.30 ▼ -1.97 67,300 67,600 65,900 19,720 1,301,520,000
09/01/2020 67,300 0.00 ■■ 0.00 67,300 68,700 67,300 176,000 11,844,800,000
08/01/2020 67,300 0.50 ▲ 0.74 66,800 67,600 64,600 438,000 29,477,400,000
07/01/2020 66,800 1.30 ▲ 1.95 65,500 66,900 65,100 22,190 1,482,292,000
06/01/2020 65,500 -2.50 ▼ -3.82 68,000 68,000 65,000 338,300 22,158,650,000
03/01/2020 68,000 -3.50 ▼ -5.15 71,500 71,600 67,000 26,810 1,823,080,000
02/01/2020 71,500 1.40 ▲ 1.96 70,100 72,800 70,500 24,790 1,772,485,000
31/12/2019 70,100 -1.00 ▼ -1.43 71,100 71,000 64,000 1,257,200 88,129,720,000
30/12/2019 71,100 -7.90 ▼ -11.11 79,000 81,000 71,100 76,610 5,446,971,000
27/12/2019 79,000 -0.40 ▼ -0.51 79,400 79,400 78,500 73,100 5,774,900,000
26/12/2019 79,400 -0.10 ▼ -0.13 79,500 79,500 78,500 86,500 6,868,100,000
25/12/2019 79,500 0.00 ■■ 0.00 79,500 80,000 78,500 8,080 642,360,000
24/12/2019 79,500 2.00 ▲ 2.52 77,500 80,000 76,500 13,970 1,110,615,000
23/12/2019 77,500 -2.40 ▼ -3.10 79,900 81,000 76,500 28,660 2,221,150,000
20/12/2019 79,900 -2.30 ▼ -2.88 82,200 82,900 79,900 178,400 14,254,160,000
19/12/2019 82,200 -0.80 ▼ -0.97 83,000 83,500 81,500 73,300 6,025,260,000
18/12/2019 83,000 -0.50 ▼ -0.60 83,500 84,000 82,500 7,530 624,990,000
17/12/2019 83,500 -0.30 ▼ -0.36 83,800 85,000 83,000 14,840 1,239,140,000
16/12/2019 83,800 0.80 ▲ 0.95 83,000 85,000 82,100 160,500 13,449,900,000
13/12/2019 83,000 -0.80 ▼ -0.96 83,800 84,400 82,900 120,800 10,026,400,000
12/12/2019 83,800 0.70 ▲ 0.84 83,100 84,200 82,500 142,900 11,975,020,000
11/12/2019 83,100 4.10 ▲ 4.93 79,000 83,300 78,200 274,100 22,777,710,000
10/12/2019 79,000 -0.50 ▼ -0.63 79,500 79,100 78,300 6,600 521,400,000
09/12/2019 79,500 1.60 ▲ 2.01 77,900 79,500 77,500 145,300 11,551,350,000
06/12/2019 77,900 -0.20 ▼ -0.26 78,100 78,100 77,000 115,200 8,974,080,000
05/12/2019 78,100 -0.60 ▼ -0.77 78,700 79,900 78,100 12,670 989,527,000
04/12/2019 78,700 2.30 ▲ 2.92 76,400 79,000 76,000 141,400 11,128,180,000
03/12/2019 76,400 0.60 ▲ 0.79 75,800 77,000 73,600 200,600 15,325,840,000
02/12/2019 75,800 -4.70 ▼ -6.20 80,500 81,400 75,600 281,500 21,337,700,000
29/11/2019 80,500 0.00 ■■ 0.00 80,500 81,600 78,300 240,000 19,320,000,000
28/11/2019 80,500 -3.00 ▼ -3.73 83,500 84,000 80,400 475,700 38,293,850,000
27/11/2019 83,500 -1.00 ▼ -1.20 84,500 84,700 83,500 92,400 7,715,400,000
26/11/2019 84,500 1.20 ▲ 1.42 83,300 84,500 83,300 108,100 9,134,450,000
25/11/2019 83,300 -0.70 ▼ -0.84 84,000 84,900 83,100 14,210 1,183,693,000
22/11/2019 84,000 -2.90 ▼ -3.45 86,900 87,100 83,500 308,300 25,897,200,000
21/11/2019 86,900 -0.10 ▼ -0.12 87,000 87,000 85,600 90,700 7,881,830,000
20/11/2019 87,000 0.10 ▲ 0.11 86,900 87,900 86,000 17,170 1,493,790,000
19/11/2019 86,900 1.70 ▲ 1.96 85,200 87,800 85,000 265,900 23,106,710,000
18/11/2019 85,200 -0.60 ▼ -0.70 85,800 85,800 85,000 72,500 6,177,000,000
15/11/2019 85,800 0.80 ▲ 0.93 85,000 86,300 84,600 19,740 1,693,692,000
14/11/2019 85,000 -2.00 ▼ -2.35 87,000 87,500 85,000 411,700 34,994,500,000
13/11/2019 87,000 -0.80 ▼ -0.92 87,800 88,300 87,000 165,600 14,407,200,000
12/11/2019 87,800 0.60 ▲ 0.68 87,200 88,200 87,000 192,800 16,927,840,000
11/11/2019 87,200 -1.30 ▼ -1.49 88,500 88,500 87,000 227,500 19,838,000,000
08/11/2019 88,500 -0.60 ▼ -0.68 89,100 89,500 87,500 274,400 24,284,400,000
07/11/2019 89,100 -1.40 ▼ -1.57 90,500 90,700 89,000 243,000 21,651,300,000
06/11/2019 90,500 -0.40 ▼ -0.44 90,900 91,700 90,100 343,500 31,086,750,000
05/11/2019 90,900 4.40 ▲ 4.84 86,500 90,900 86,900 712,600 64,775,340,000
04/11/2019 86,500 0.30 ▲ 0.35 86,200 87,300 85,700 297,200 25,707,800,000
01/11/2019 86,200 0.30 ▲ 0.35 85,900 86,400 84,100 292,800 25,239,360,000
31/10/2019 85,900 0.50 ▲ 0.58 85,400 86,500 85,300 210,100 18,047,590,000
30/10/2019 85,400 0.20 ▲ 0.23 85,200 86,500 85,200 188,400 16,089,360,000
29/10/2019 85,200 -1.90 ▼ -2.23 87,100 87,100 84,800 284,800 24,264,960,000
28/10/2019 87,100 -1.40 ▼ -1.61 88,500 88,600 87,100 151,900 13,230,490,000
25/10/2019 88,500 0.60 ▲ 0.68 87,900 88,500 86,900 163,200 14,443,200,000
24/10/2019 87,900 0.30 ▲ 0.34 87,600 88,800 87,000 106,200 9,334,980,000
23/10/2019 87,600 -0.90 ▼ -1.03 88,500 89,600 84,000 310,800 27,226,080,000
22/10/2019 88,500 2.80 ▲ 3.16 85,700 88,800 85,900 399,000 35,311,500,000
21/10/2019 85,700 0.50 ▲ 0.58 85,200 85,800 84,100 164,400 14,089,080,000
18/10/2019 85,200 -1.30 ▼ -1.53 86,500 86,900 85,100 15,190 1,294,188,000
17/10/2019 86,500 2.50 ▲ 2.89 84,000 86,500 82,000 414,600 35,862,900,000
16/10/2019 84,000 -2.00 ▼ -2.38 86,000 87,000 84,000 15,660 1,315,440,000
15/10/2019 86,000 1.40 ▲ 1.63 84,600 87,800 81,500 558,100 47,996,600,000
14/10/2019 84,600 -9.40 ▼ -11.11 94,000 93,700 84,600 1,105,200 93,499,920,000
11/10/2019 94,000 -0.20 ▼ -0.21 94,200 94,500 92,300 327,700 30,803,800,000
10/10/2019 94,200 0.00 ■■ 0.00 94,200 95,800 91,500 12,990 1,223,658,000
09/10/2019 94,200 0.40 ▲ 0.42 93,800 96,300 93,800 220,200 20,742,840,000
08/10/2019 93,800 -1.70 ▼ -1.81 95,500 93,900 89,900 642,100 60,228,980,000
07/10/2019 95,500 -10.60 ▼ -11.10 106,100 104,000 95,500 1,200,400 114,638,200,000
04/10/2019 106,100 -1.70 ▼ -1.60 107,800 108,300 105,300 244,500 25,941,450,000
03/10/2019 107,800 -0.70 ▼ -0.65 108,500 108,500 105,200 245,900 26,508,020,000
02/10/2019 108,500 0.10 ▲ 0.09 108,400 111,200 108,000 248,200 26,929,700,000
01/10/2019 108,400 5.70 ▲ 5.26 102,700 109,000 103,000 35,060 3,800,504,000
30/09/2019 102,700 -2.90 ▼ -2.82 105,600 106,400 102,000 47,020 4,828,954,000
27/09/2019 105,600 1.60 ▲ 1.52 104,000 107,100 104,000 430,200 45,429,120,000
26/09/2019 104,000 0.00 ■■ 0.00 104,000 104,900 102,300 293,000 30,472,000,000
25/09/2019 104,000 7.10 ▲ 6.83 96,900 104,000 96,300 58,080 6,040,320,000
24/09/2019 96,900 -0.60 ▼ -0.62 97,500 98,000 95,800 33,640 3,259,716,000
23/09/2019 97,500 0.60 ▲ 0.62 96,900 99,500 96,100 279,200 27,222,000,000
20/09/2019 96,900 -0.10 ▼ -0.10 97,000 98,500 96,200 26,650 2,582,385,000
19/09/2019 97,000 4.80 ▲ 4.95 92,200 97,000 92,700 606,100 58,791,700,000
18/09/2019 92,200 -1.60 ▼ -1.74 93,800 94,400 91,700 369,000 34,021,800,000
17/09/2019 93,800 1.90 ▲ 2.03 91,900 94,500 92,000 48,580 4,556,804,000
16/09/2019 91,900 4.10 ▲ 4.46 87,800 91,900 88,500 55,050 5,059,095,000
13/09/2019 87,800 1.10 ▲ 1.25 86,700 88,300 86,700 162,900 14,302,620,000
12/09/2019 86,700 2.00 ▲ 2.31 84,700 86,900 84,800 245,900 21,319,530,000
11/09/2019 84,700 1.70 ▲ 2.01 83,000 84,800 80,000 25,890 2,192,883,000
10/09/2019 83,000 -1.80 ▼ -2.17 84,800 85,000 82,600 31,100 2,581,300,000
09/09/2019 84,800 0.90 ▲ 1.06 83,900 85,500 83,900 187,300 15,883,040,000
06/09/2019 83,900 2.90 ▲ 3.46 81,000 83,900 81,000 271,400 22,770,460,000
05/09/2019 81,000 -1.10 ▼ -1.36 82,100 83,500 81,000 38,500 3,118,500,000
04/09/2019 82,100 -5.40 ▼ -6.58 87,500 87,500 81,000 86,170 7,074,557,000
03/09/2019 87,500 -2.00 ▼ -2.29 89,500 89,800 87,500 25,840 2,261,000,000
30/08/2019 89,500 0.20 ▲ 0.22 89,300 90,500 89,000 23,010 2,059,395,000
29/08/2019 89,300 -0.70 ▼ -0.78 90,000 90,500 89,000 16,850 1,504,705,000
28/08/2019 90,000 -0.70 ▼ -0.78 90,700 91,200 89,500 24,540 2,208,600,000
27/08/2019 90,700 3.20 ▲ 3.53 87,500 91,800 88,000 54,150 4,911,405,000
26/08/2019 87,500 0.50 ▲ 0.57 87,000 88,100 86,500 16,130 1,411,375,000
23/08/2019 87,000 0.50 ▲ 0.57 86,500 88,000 85,800 29,820 2,594,340,000
22/08/2019 86,500 -2.30 ▼ -2.66 88,800 89,000 86,500 42,170 3,647,705,000
21/08/2019 88,800 -1.00 ▼ -1.13 89,800 89,800 88,300 29,210 2,593,848,000
20/08/2019 89,800 1.20 ▲ 1.34 88,600 89,800 88,000 28,350 2,545,830,000
19/08/2019 90,600 1.10 ▲ 1.21 89,500 90,600 88,000 42,640 3,863,184,000
16/08/2019 89,500 -0.50 ▼ -0.56 90,000 92,500 88,800 58,510 5,236,645,000
15/08/2019 90,000 0.90 ▲ 1.00 89,100 90,700 87,800 60,880 5,479,200,000
14/08/2019 89,100 3.20 ▲ 3.59 85,900 89,700 85,400 71,240 6,347,484,000
13/08/2019 85,900 -0.60 ▼ -0.70 86,500 86,600 84,600 28,250 2,426,675,000
12/08/2019 86,500 0.90 ▲ 1.04 85,600 88,000 85,800 54,350 4,701,275,000
09/08/2019 85,600 0.10 ▲ 0.12 85,500 86,700 84,700 31,210 2,671,576,000
08/08/2019 85,500 -0.70 ▼ -0.82 86,200 87,200 85,400 27,080 2,315,340,000
07/08/2019 86,200 2.10 ▲ 2.44 84,100 86,900 83,000 65,430 5,640,066,000
06/08/2019 84,100 -1.40 ▼ -1.66 85,500 86,500 83,000 44,720 3,760,952,000
05/08/2019 85,500 0.50 ▲ 0.58 85,000 86,800 83,700 42,980 3,674,790,000
02/08/2019 85,000 3.90 ▲ 4.59 81,100 85,000 80,000 79,490 6,756,650,000
01/08/2019 81,100 4.70 ▲ 5.80 76,400 81,400 76,400 72,750 5,900,025,000
31/07/2019 76,400 2.30 ▲ 3.01 74,100 76,700 74,500 24,620 1,880,968,000
30/07/2019 74,100 -0.80 ▼ -1.08 74,900 76,800 74,000 37,460 2,775,786,000
29/07/2019 74,900 -2.30 ▼ -3.07 77,200 77,200 74,000 40,650 3,044,685,000
26/07/2019 77,200 -0.60 ▼ -0.78 77,800 78,100 76,900 13,360 1,031,392,000
25/07/2019 77,800 -0.20 ▼ -0.26 78,000 79,300 77,400 26,280 2,044,584,000
24/07/2019 78,000 0.20 ▲ 0.26 77,800 79,600 77,700 31,380 2,447,640,000
23/07/2019 77,800 1.60 ▲ 2.06 76,200 78,100 76,000 32,460 2,525,388,000
22/07/2019 76,200 -2.60 ▼ -3.41 78,800 80,100 76,100 38,470 2,931,414,000
19/07/2019 78,800 -0.20 ▼ -0.25 79,000 81,700 78,800 40,340 3,178,792,000
18/07/2019 79,000 -0.30 ▼ -0.38 79,300 79,300 78,000 29,750 2,350,250,000
17/07/2019 79,300 2.50 ▲ 3.15 76,800 80,300 76,300 61,030 4,839,679,000
16/07/2019 76,800 2.50 ▲ 3.26 74,300 77,500 74,400 29,670 2,278,656,000
15/07/2019 74,300 -0.10 ▼ -0.13 74,400 75,000 73,900 17,870 1,327,741,000
12/07/2019 74,400 5.40 ▲ 7.26 69,000 75,600 69,000 94,970 7,065,768,000
11/07/2019 69,000 0.90 ▲ 1.30 68,100 69,300 68,000 26,050 1,797,450,000
10/07/2019 68,100 -1.00 ▼ -1.47 69,100 69,400 68,000 27,000 1,838,700,000
09/07/2019 69,100 1.10 ▲ 1.59 68,000 69,500 67,900 31,950 2,207,745,000
08/07/2019 68,000 0.00 ■■ 0.00 68,000 69,900 66,900 37,050 2,519,400,000
05/07/2019 68,000 2.10 ▲ 3.09 65,900 68,500 65,900 37,920 2,578,560,000
04/07/2019 65,900 -0.10 ▼ -0.15 66,000 66,100 65,200 20,890 1,376,651,000
03/07/2019 66,000 4.90 ▲ 7.42 61,100 66,500 62,100 73,540 4,853,640,000
02/07/2019 61,100 -0.10 ▼ -0.16 61,200 61,500 60,600 4,780 292,058,000
01/07/2019 61,200 1.10 ▲ 1.80 60,100 61,900 60,500 8,950 547,740,000
28/06/2019 60,100 -0.60 ▼ -1.00 60,700 60,700 54,700 10,510 631,651,000
27/06/2019 60,700 -0.30 ▼ -0.49 61,000 61,000 60,300 8,780 532,946,000
26/06/2019 61,000 0.20 ▲ 0.33 60,800 61,300 60,700 8,350 509,350,000
25/06/2019 60,800 -0.90 ▼ -1.48 61,700 61,700 60,800 16,300 991,040,000
24/06/2019 61,700 -0.30 ▼ -0.49 62,000 62,000 61,400 6,620 408,454,000
21/06/2019 62,000 0.00 ■■ 0.00 62,000 62,900 61,200 9,110 564,820,000
20/06/2019 62,000 1.10 ▲ 1.77 60,900 62,000 60,500 14,890 923,180,000
19/06/2019 60,900 0.10 ▲ 0.16 60,800 61,300 60,800 5,920 360,528,000
18/06/2019 60,800 -0.50 ▼ -0.82 61,300 61,700 60,600 5,200 316,160,000
17/06/2019 61,300 -0.20 ▼ -0.33 61,500 61,900 60,500 7,530 461,589,000
16/06/2019 61,500 -0.10 ▼ -0.16 61,600 62,000 61,000 9,370 576,255,000
14/06/2019 61,500 -0.10 ▼ -0.16 61,600 62,000 61,000 9,370 576,255,000
13/06/2019 61,600 -0.70 ▼ -1.14 62,300 62,300 61,600 11,340 698,544,000
11/06/2019 63,100 1.10 ▲ 1.74 62,000 63,800 62,100 24,820 1,566,142,000
10/06/2019 62,000 0.20 ▲ 0.32 61,800 62,300 61,800 10,890 675,180,000
09/06/2019 61,800 1.20 ▲ 1.94 60,600 61,900 60,600 7,980 493,164,000
07/06/2019 61,800 1.20 ▲ 1.94 60,600 61,900 60,600 7,980 493,164,000
06/06/2019 60,600 -0.20 ▼ -0.33 60,800 60,900 60,100 5,120 310,272,000
05/06/2019 60,800 -0.50 ▼ -0.82 61,300 62,000 60,000 7,110 432,288,000
04/06/2019 61,300 0.30 ▲ 0.49 61,000 61,400 60,900 5,670 347,571,000
03/06/2019 61,000 -1.20 ▼ -1.97 62,200 62,500 60,900 10,060 613,660,000
02/06/2019 64,200 -0.70 ▼ -1.09 64,900 64,900 64,000 9,790 628,518,000
31/05/2019 64,200 -0.70 ▼ -1.09 64,900 64,900 64,000 9,790 628,518,000
30/05/2019 64,900 -0.50 ▼ -0.77 65,400 65,700 64,300 9,710 630,179,000
29/05/2019 65,400 0.60 ▲ 0.92 64,800 66,500 64,900 27,060 1,769,724,000
28/05/2019 64,800 1.70 ▲ 2.62 63,100 65,900 63,000 37,620 2,437,776,000
27/05/2019 63,100 1.20 ▲ 1.90 61,900 63,800 62,000 11,980 755,938,000
26/05/2019 61,900 -0.80 ▼ -1.29 62,700 62,600 61,900 5,270 326,213,000
24/05/2019 61,900 -0.80 ▼ -1.29 62,700 62,600 61,900 5,270 326,213,000
23/05/2019 62,700 -0.10 ▼ -0.16 62,800 62,800 62,300 4,250 266,475,000
22/05/2019 62,800 0.20 ▲ 0.32 62,600 63,000 62,500 4,410 276,948,000
21/05/2019 62,600 -0.60 ▼ -0.96 63,200 63,300 62,400 7,750 485,150,000
20/05/2019 63,200 0.80 ▲ 1.27 62,400 63,300 62,100 8,840 558,688,000
19/05/2019 62,400 -0.10 ▼ -0.16 62,500 63,000 62,000 2,450 152,880,000
17/05/2019 62,400 -0.10 ▼ -0.16 62,500 63,000 62,000 2,450 152,880,000
16/05/2019 62,500 -0.70 ▼ -1.12 63,200 64,200 62,500 9,900 618,750,000
15/05/2019 63,200 1.80 ▲ 2.85 61,400 63,500 61,600 16,840 1,064,288,000
14/05/2019 61,400 -0.30 ▼ -0.49 61,700 61,700 61,200 4,200 257,880,000
13/05/2019 61,700 0.60 ▲ 0.97 61,100 61,800 61,100 10,190 628,723,000
12/05/2019 61,100 0.20 ▲ 0.33 60,900 62,200 60,500 6,800 415,480,000
10/05/2019 61,100 0.20 ▲ 0.33 60,900 62,200 60,500 6,800 415,480,000
09/05/2019 60,900 -1.20 ▼ -1.97 62,100 62,500 60,900 11,620 707,658,000
08/05/2019 62,100 -0.50 ▼ -0.81 62,600 62,800 61,900 5,690 353,349,000
07/05/2019 62,600 0.10 ▲ 0.16 62,500 63,500 62,200 3,970 248,522,000
06/05/2019 62,500 -0.90 ▼ -1.44 63,400 63,500 61,800 12,190 761,875,000
05/05/2019 63,400 -0.10 ▼ -0.16 63,500 63,900 63,200 7,890 500,226,000
03/05/2019 63,400 -0.10 ▼ -0.16 63,500 63,900 63,200 7,890 500,226,000
02/05/2019 63,500 -0.60 ▼ -0.94 64,100 64,900 63,000 8,610 546,735,000
01/05/2019 64,100 -0.40 ▼ -0.62 64,500 64,500 63,500 9,900 634,590,000
30/04/2019 64,100 -0.40 ▼ -0.62 64,500 64,500 63,500 9,900 634,590,000
29/04/2019 64,100 -0.40 ▼ -0.62 64,500 64,500 63,500 9,900 634,590,000
28/04/2019 64,100 -0.40 ▼ -0.62 64,500 64,500 63,500 9,900 634,590,000
26/04/2019 64,100 -0.40 ▼ -0.62 64,500 64,500 63,500 9,900 634,590,000
25/04/2019 64,500 -0.40 ▼ -0.62 64,900 65,000 64,200 1,300 83,850,000
24/04/2019 64,900 0.70 ▲ 1.08 64,200 65,300 64,000 10,030 650,947,000
23/04/2019 64,200 0.00 ■■ 0.00 64,200 65,000 63,200 6,290 403,818,000
22/04/2019 64,200 -1.90 ▼ -2.96 66,100 66,100 64,100 4,770 306,234,000
21/04/2019 66,100 2.20 ▲ 3.33 63,900 66,300 63,800 8,250 545,325,000
19/04/2019 66,100 2.20 ▲ 3.33 63,900 66,300 63,800 8,250 545,325,000
18/04/2019 63,900 0.50 ▲ 0.78 63,400 64,100 63,400 8,160 521,424,000
17/04/2019 63,400 -1.20 ▼ -1.89 64,600 65,700 63,300 16,320 1,034,688,000
16/04/2019 64,600 -2.80 ▼ -4.33 67,400 67,400 64,600 28,010 1,809,446,000
15/04/2019 67,400 -0.20 ▼ -0.30 67,600 67,500 66,600 7,310 492,694,000
14/04/2019 67,400 -0.20 ▼ -0.30 67,600 67,500 66,600 7,310 492,694,000
12/04/2019 67,400 -0.20 ▼ -0.30 67,600 67,500 66,600 7,310 492,694,000
11/04/2019 67,600 -0.10 ▼ -0.15 67,700 67,900 67,300 4,880 329,888,000
10/04/2019 67,700 0.10 ▲ 0.15 67,600 68,000 66,500 11,880 804,276,000
09/04/2019 67,600 -1.90 ▼ -2.81 69,500 69,500 67,600 26,660 1,802,216,000
08/04/2019 69,500 -1.30 ▼ -1.87 70,800 71,100 69,300 18,420 1,280,190,000
07/04/2019 70,800 1.80 ▲ 2.54 69,000 72,300 69,100 29,290 2,073,732,000
05/04/2019 70,800 1.80 ▲ 2.54 69,000 72,300 69,100 29,290 2,073,732,000
04/04/2019 69,000 4.80 ▲ 6.96 64,200 69,000 64,600 47,570 3,282,330,000
03/04/2019 64,200 0.90 ▲ 1.40 63,300 64,800 63,500 11,380 730,596,000
02/04/2019 63,300 0.00 ■■ 0.00 63,300 64,000 63,000 5,330 337,389,000
01/04/2019 63,300 -0.20 ▼ -0.32 63,500 63,700 63,000 9,270 586,791,000
29/03/2019 63,500 -0.60 ▼ -0.94 64,100 64,100 63,500 8,800 558,800,000
28/03/2019 64,100 -0.40 ▼ -0.62 64,500 64,700 64,100 4,620 296,142,000
27/03/2019 64,500 0.30 ▲ 0.47 64,200 64,900 64,100 5,150 332,175,000
26/03/2019 64,200 -0.20 ▼ -0.31 64,400 65,400 64,000 8,180 525,156,000
25/03/2019 64,400 0.80 ▲ 1.24 63,600 65,500 62,500 16,880 1,087,072,000
22/03/2019 63,600 -0.10 ▼ -0.16 63,700 64,000 62,900 8,940 568,584,000
21/03/2019 63,700 0.00 ■■ 0.00 63,700 64,400 63,700 4,040 257,348,000
20/03/2019 63,700 -0.80 ▼ -1.26 64,500 64,500 63,700 7,910 503,867,000
19/03/2019 64,500 0.00 ■■ 0.00 64,500 64,500 63,500 13,890 895,905,000
18/03/2019 64,500 -1.00 ▼ -1.55 65,500 65,400 64,400 8,390 541,155,000
15/03/2019 65,500 -0.50 ▼ -0.76 66,000 66,000 65,000 11,040 723,120,000
14/03/2019 66,000 -0.90 ▼ -1.36 66,900 66,800 65,900 9,510 627,660,000
13/03/2019 66,900 0.40 ▲ 0.60 66,500 66,900 65,300 14,490 969,381,000
12/03/2019 66,500 0.00 ■■ 0.00 66,500 66,900 65,900 5,900 392,350,000
11/03/2019 66,500 1.20 ▲ 1.80 65,300 66,500 63,200 10,590 704,235,000
08/03/2019 66,500 -1.10 ▼ -1.65 67,600 67,000 65,000 9,940 661,010,000
07/03/2019 68,500 -0.10 ▼ -0.15 68,600 69,000 68,500 690 47,265,000
06/03/2019 68,200 0.40 ▲ 0.59 67,800 69,400 67,900 10,200 695,640,000
05/03/2019 67,800 0.20 ▲ 0.29 67,600 68,300 67,200 14,250 966,150,000
04/03/2019 67,600 -0.30 ▼ -0.44 67,900 68,500 67,200 16,320 1,103,232,000
01/03/2019 67,900 0.90 ▲ 1.33 67,000 68,600 66,000 17,280 1,173,312,000
28/02/2019 67,000 -0.40 ▼ -0.60 67,400 68,000 65,700 21,550 1,443,850,000
27/02/2019 67,400 0.90 ▲ 1.34 66,500 67,900 66,600 15,070 1,015,718,000
26/02/2019 66,500 2.60 ▲ 3.91 63,900 67,000 64,000 35,200 2,340,800,000
25/02/2019 63,900 0.20 ▲ 0.31 63,700 64,200 63,500 9,980 637,722,000
22/02/2019 63,700 -0.50 ▼ -0.78 64,200 64,200 63,400 5,950 379,015,000
21/02/2019 62,600 -0.60 ▼ -0.96 63,200 63,400 62,400 3,870 242,262,000
19/02/2019 63,000 -0.70 ▼ -1.11 63,700 63,600 62,400 6,110 384,930,000
18/02/2019 63,700 -0.80 ▼ -1.26 64,500 64,700 63,500 11,490 731,913,000
15/02/2019 64,500 0.00 ■■ 0.00 64,500 65,400 64,000 15,390 992,655,000
14/02/2019 64,500 2.50 ▲ 3.88 62,000 64,500 62,000 26,260 1,693,770,000
13/02/2019 61,000 -0.80 ▼ -1.31 61,800 61,800 61,000 1,370 83,570,000
12/02/2019 61,600 0.00 ■■ 0.00 61,600 62,100 55,500 11,310 696,696,000
11/02/2019 61,600 0.70 ▲ 1.14 60,900 62,500 60,100 15,360 946,176,000
01/02/2019 60,900 -0.10 ▼ -0.16 61,000 61,000 60,000 8,900 542,010,000
31/01/2019 61,000 -0.50 ▼ -0.82 61,500 61,700 60,400 7,600 463,600,000
30/01/2019 61,500 0.10 ▲ 0.16 61,400 61,500 59,800 16,740 1,029,510,000
29/01/2019 61,400 -0.90 ▼ -1.47 62,300 63,100 61,000 21,610 1,326,854,000
28/01/2019 62,300 -0.80 ▼ -1.28 63,100 63,300 62,200 4,200 261,660,000
25/01/2019 63,100 0.10 ▲ 0.16 63,000 63,200 62,600 3,300 208,230,000
24/01/2019 63,000 0.60 ▲ 0.95 62,400 63,300 62,000 10,490,000 660,870,000,000
23/01/2019 62,400 0.30 ▲ 0.48 62,100 63,300 61,800 21,250,000 1,326,000,000,000
22/01/2019 62,100 -0.90 ▼ -1.45 63,000 63,400 62,000 22,270,000 1,382,967,000,000
21/01/2019 63,200 0.70 ▲ 1.11 62,500 63,700 60,500 15,310,000 967,592,000,000
19/01/2019 62,500 -0.10 ▼ -0.16 62,600 63,200 61,700 4,960,000 310,000,000,000
02/01/2019 60,900 -6.70 ▼ -11.00 67,600 70,000 60,900 592,400 36,077,160,000
28/12/2018 67,600 -7.30 ▼ -10.80 74,900 75,000 67,600 628,300 42,473,080,000
27/12/2018 74,900 0.90 ▲ 1.20 74,000 75,000 74,000 163,900 12,276,110,000
26/12/2018 74,000 -1.00 ▼ -1.35 75,000 75,000 73,500 168,700 12,483,800,000
25/12/2018 75,000 -0.90 ▼ -1.20 75,900 75,400 73,200 313,900 23,542,500,000
24/12/2018 75,900 0.60 ▲ 0.79 75,300 76,500 75,000 277,100 21,031,890,000
21/12/2018 75,300 0.00 ■■ 0.00 75,300 75,300 74,000 130,400 9,819,120,000
20/12/2018 75,300 0.80 ▲ 1.06 74,500 75,500 74,100 280,800 21,144,240,000
19/12/2018 74,500 0.00 ■■ 0.00 74,500 75,000 74,000 101,900 7,591,550,000
18/12/2018 74,500 -0.60 ▼ -0.81 75,100 75,300 73,100 290,200 21,619,900,000
17/12/2018 75,100 -1.90 ▼ -2.53 77,000 76,500 75,000 168,200 12,631,820,000
14/12/2018 77,000 -0.30 ▼ -0.39 77,300 78,800 75,600 162,600 12,520,200,000
13/12/2018 77,300 2.90 ▲ 3.75 74,400 77,500 74,500 518,400 40,072,320,000
12/12/2018 74,400 0.10 ▲ 0.13 74,300 74,500 73,400 125,800 9,359,520,000
11/12/2018 74,300 -0.60 ▼ -0.81 74,900 74,600 73,500 99,500 7,392,850,000
10/12/2018 74,900 -0.30 ▼ -0.40 75,200 75,200 74,000 189,600 14,201,040,000
07/12/2018 75,200 2.00 ▲ 2.66 73,200 75,900 72,600 309,000 23,236,800,000
06/12/2018 73,200 0.00 ■■ 0.00 73,200 74,000 72,600 57,700 4,223,640,000
05/12/2018 74,200 0.70 ▲ 0.94 73,500 74,700 72,500 193,700 14,372,540,000
04/12/2018 73,500 -0.50 ▼ -0.68 74,000 74,500 73,100 74,000 5,439,000,000
03/12/2018 74,000 1.20 ▲ 1.62 72,800 74,700 72,900 214,200 15,850,800,000
30/11/2018 72,800 0.00 ■■ 0.00 72,800 73,100 72,500 30,800 2,242,240,000
29/11/2018 72,800 0.10 ▲ 0.14 72,700 73,700 72,500 78,100 5,685,680,000
28/11/2018 72,700 -0.30 ▼ -0.41 73,000 73,500 72,400 64,600 4,696,420,000
27/11/2018 73,000 0.00 ■■ 0.00 73,000 74,200 72,800 140,200 10,234,600,000
26/11/2018 73,000 -2.00 ▼ -2.74 75,000 74,500 73,000 123,500 9,015,500,000
23/11/2018 75,000 -1.60 ▼ -2.13 76,600 76,800 75,000 106,000 7,950,000,000
22/11/2018 76,600 0.80 ▲ 1.04 75,800 77,700 75,800 93,600 7,169,760,000
21/11/2018 75,800 2.40 ▲ 3.17 73,400 77,100 72,500 344,700 26,128,260,000
20/11/2018 73,400 0.30 ▲ 0.41 73,100 73,500 72,700 252,800 18,555,520,000
19/11/2018 73,100 -0.30 ▼ -0.41 73,400 74,000 73,000 387,200 28,304,320,000
16/11/2018 73,400 0.60 ▲ 0.82 72,800 73,800 72,800 377,300 27,693,820,000
15/11/2018 72,800 -0.60 ▼ -0.82 73,400 74,000 72,600 354,400 25,800,320,000
14/11/2018 73,400 0.50 ▲ 0.68 72,900 74,400 72,500 424,100 31,128,940,000
13/11/2018 72,900 -1.90 ▼ -2.61 74,800 74,900 72,300 366,600 26,725,140,000
12/11/2018 74,800 -0.20 ▼ -0.27 75,000 75,000 69,000 403,800 30,204,240,000
09/11/2018 75,000 -0.20 ▼ -0.27 75,200 75,500 73,500 361,000 27,075,000,000
08/11/2018 75,200 -0.50 ▼ -0.66 75,700 78,000 75,100 383,700 28,854,240,000
07/11/2018 75,700 -3.30 ▼ -4.36 79,000 79,500 75,300 465,200 35,215,640,000
06/11/2018 79,000 -0.90 ▼ -1.14 79,900 81,000 79,000 600,600 47,447,400,000
05/11/2018 79,900 1.90 ▲ 2.38 78,000 84,000 76,000 738,000 58,966,200,000
02/11/2018 78,000 6.00 ▲ 7.69 72,000 78,000 72,400 747,100 58,273,800,000
01/11/2018 72,000 -1.20 ▼ -1.67 73,200 73,500 72,000 71,300 5,133,600,000
31/10/2018 73,200 2.20 ▲ 3.01 71,000 73,200 71,100 132,600 9,706,320,000
30/10/2018 71,000 -1.20 ▼ -1.69 72,200 72,200 68,300 214,500 15,229,500,000
29/10/2018 72,200 -1.70 ▼ -2.35 73,900 73,900 71,800 112,600 8,129,720,000
26/10/2018 73,900 0.10 ▲ 0.14 73,800 74,400 72,000 209,900 15,511,610,000
25/10/2018 73,800 1.80 ▲ 2.44 72,000 73,800 67,400 388,200 28,649,160,000
24/10/2018 72,000 -1.80 ▼ -2.50 73,800 72,900 71,000 293,600 21,139,200,000
23/10/2018 73,800 -2.70 ▼ -3.66 76,500 76,500 70,200 361,200 26,656,560,000
22/10/2018 76,500 2.50 ▲ 3.27 74,000 77,800 74,500 279,100 21,351,150,000
19/10/2018 74,000 2.50 ▲ 3.38 71,500 74,400 65,800 740,300 54,782,200,000
18/10/2018 71,500 -7.90 ▼ -11.05 79,400 80,000 71,500 919,400 65,737,100,000
17/10/2018 79,400 -0.10 ▼ -0.13 79,500 82,000 75,000 299,500 23,780,300,000
16/10/2018 79,500 -0.30 ▼ -0.38 79,800 81,000 79,000 133,500 10,613,250,000
15/10/2018 79,800 -3.00 ▼ -3.76 82,800 83,500 79,800 270,900 21,617,820,000
12/10/2018 82,800 2.10 ▲ 2.54 80,700 83,500 79,000 342,000 28,317,600,000
11/10/2018 80,700 -4.80 ▼ -5.95 85,500 85,500 79,000 458,300 36,984,810,000
10/10/2018 85,500 2.50 ▲ 2.92 83,000 86,800 84,000 298,400 25,513,200,000
09/10/2018 83,000 1.50 ▲ 1.81 81,500 83,400 80,000 721,300 59,867,900,000
08/10/2018 81,500 -4.50 ▼ -5.52 86,000 86,000 80,600 945,400 77,050,100,000
05/10/2018 86,000 -7.00 ▼ -8.14 93,000 93,000 86,000 615,100 52,898,600,000
04/10/2018 93,000 -5.80 ▼ -6.24 98,800 101,900 90,000 1,172,300 109,023,900,000
03/10/2018 98,800 2.30 ▲ 2.33 96,500 99,500 96,500 367,300 36,289,240,000
02/10/2018 96,500 -0.50 ▼ -0.52 97,000 97,800 95,000 91,900 8,868,350,000
01/10/2018 97,000 1.00 ▲ 1.03 96,000 98,600 95,000 352,000 34,144,000,000
28/09/2018 96,000 0.30 ▲ 0.31 95,700 97,000 94,900 286,100 27,465,600,000
27/09/2018 95,700 -1.60 ▼ -1.67 97,300 97,300 95,700 311,900 29,848,830,000
26/09/2018 97,300 0.10 ▲ 0.10 97,200 98,800 97,000 137,200 13,349,560,000
25/09/2018 97,200 0.90 ▲ 0.93 96,300 98,300 95,100 283,100 27,517,320,000
24/09/2018 96,300 -2.50 ▼ -2.60 98,800 99,000 95,700 534,300 51,453,090,000
21/09/2018 98,800 -0.50 ▼ -0.51 99,300 99,500 97,000 224,000 22,131,200,000
20/09/2018 99,300 0.80 ▲ 0.81 98,500 99,500 98,000 178,800 17,754,840,000
19/09/2018 98,500 0.50 ▲ 0.51 98,000 100,900 96,800 460,800 45,388,800,000
18/09/2018 98,000 4.70 ▲ 4.80 93,300 98,000 92,600 326,800 32,026,400,000
17/09/2018 93,300 -0.40 ▼ -0.43 93,700 95,000 92,500 230,000 21,459,000,000
14/09/2018 93,700 0.90 ▲ 0.96 92,800 95,200 92,800 267,300 25,046,010,000
13/09/2018 92,800 2.50 ▲ 2.69 90,300 93,700 90,400 405,800 37,658,240,000
12/09/2018 90,300 0.50 ▲ 0.55 89,800 91,500 89,500 220,600 19,920,180,000
11/09/2018 89,800 1.40 ▲ 1.56 88,400 90,400 87,200 218,300 19,603,340,000
10/09/2018 88,400 -0.20 ▼ -0.23 88,600 89,300 88,000 85,300 7,540,520,000
07/09/2018 88,600 0.30 ▲ 0.34 88,300 88,600 86,400 104,000 9,214,400,000
06/09/2018 88,300 -1.20 ▼ -1.36 89,500 89,500 88,000 137,400 12,132,420,000
05/09/2018 89,500 -1.60 ▼ -1.79 91,100 91,200 89,000 210,200 18,812,900,000
04/09/2018 91,100 0.60 ▲ 0.66 90,500 93,200 90,500 319,700 29,124,670,000
31/08/2018 90,500 2.80 ▲ 3.09 87,700 91,500 87,700 343,300 31,068,650,000
30/08/2018 87,700 -0.60 ▼ -0.68 88,300 89,000 87,600 83,200 7,296,640,000
29/08/2018 88,300 -0.80 ▼ -0.91 89,100 89,600 87,400 144,900 12,794,670,000
28/08/2018 89,100 0.60 ▲ 0.67 90,000 90,000 88,200 122,300 10,896,930,000
27/08/2018 88,500 -1.50 ▼ -1.69 90,000 90,400 88,400 133,500 11,814,750,000
24/08/2018 90,000 1.40 ▲ 1.56 88,600 90,000 87,500 177,300 15,957,000,000
23/08/2018 88,600 1.60 ▲ 1.81 87,000 89,000 87,000 201,500 17,852,900,000
22/08/2018 87,000 3.00 ▲ 3.45 84,000 87,600 83,800 321,000 27,927,000,000
21/08/2018 84,000 -0.50 ▼ -0.60 84,500 84,900 83,000 65,000 5,460,000,000
20/08/2018 84,500 0.00 ■■ 0.00 84,500 85,500 84,500 49,400 4,174,300,000
17/08/2018 84,500 0.80 ▲ 0.95 83,700 86,600 83,000 175,100 14,795,950,000
16/08/2018 83,700 0.20 ▲ 0.24 83,500 83,700 82,000 75,300 6,302,610,000
15/08/2018 83,500 -0.30 ▼ -0.36 83,800 85,500 83,400 58,300 4,868,050,000
14/08/2018 83,800 0.50 ▲ 0.60 83,300 85,100 82,100 105,100 8,807,380,000
13/08/2018 83,300 -0.20 ▼ -0.24 83,500 84,500 81,200 145,700 12,136,810,000
10/08/2018 83,500 -0.50 ▼ -0.60 84,000 85,000 83,300 58,500 4,884,750,000
09/08/2018 84,000 -0.10 ▼ -0.12 84,100 86,100 83,800 72,900 6,123,600,000
08/08/2018 84,100 -0.90 ▼ -1.07 85,000 86,400 84,000 89,100 7,493,310,000
07/08/2018 85,000 -0.50 ▼ -0.59 85,500 86,800 84,600 43,800 3,723,000,000
06/08/2018 85,500 -1.50 ▼ -1.75 87,000 88,000 85,500 20,500 1,752,750,000
03/08/2018 87,000 2.50 ▲ 2.87 84,500 87,000 83,400 129,700 11,283,900,000
02/08/2018 84,500 -1.70 ▼ -2.01 86,200 86,500 84,400 118,900 10,047,050,000
01/08/2018 86,200 -2.80 ▼ -3.25 89,000 90,000 86,000 201,500 17,369,300,000
31/07/2018 89,000 -2.50 ▼ -2.81 91,500 92,300 89,000 96,800 8,615,200,000
30/07/2018 91,500 0.60 ▲ 0.66 90,900 93,500 91,000 141,500 12,947,250,000
27/07/2018 90,900 2.40 ▲ 2.64 88,500 92,000 88,000 210,200 19,107,180,000
26/07/2018 88,500 1.30 ▲ 1.47 87,200 88,500 85,800 128,500 11,372,250,000
25/07/2018 87,200 -1.40 ▼ -1.61 88,600 88,800 87,100 43,600 3,801,920,000
24/07/2018 88,600 -0.20 ▼ -0.23 88,800 89,900 86,200 176,400 15,629,040,000
23/07/2018 88,800 0.70 ▲ 0.79 88,100 90,000 87,000 252,600 22,430,880,000
20/07/2018 88,100 -2.90 ▼ -3.29 91,000 92,400 87,500 161,000 14,184,100,000
19/07/2018 91,000 -3.00 ▼ -3.30 94,000 94,300 91,000 192,000 17,472,000,000
18/07/2018 94,000 1.30 ▲ 1.38 92,700 95,000 92,200 635,300 59,718,200,000
17/07/2018 92,700 -1.20 ▼ -1.29 93,900 95,000 92,000 182,400 16,908,480,000
16/07/2018 93,900 1.40 ▲ 1.49 92,500 96,500 92,500 615,600 57,804,840,000
13/07/2018 92,500 8.20 ▲ 8.86 84,300 92,500 84,700 569,100 52,641,750,000
12/07/2018 84,300 1.00 ▲ 1.19 83,300 86,000 83,300 102,900 8,674,470,000
11/07/2018 84,300 0.30 ▲ 0.36 84,000 84,900 82,500 144,100 12,147,630,000
10/07/2018 84,000 0.30 ▲ 0.36 83,700 86,000 83,700 75,600 6,350,400,000
09/07/2018 83,700 0.60 ▲ 0.72 83,100 84,900 82,500 100,600 8,420,220,000
06/07/2018 83,100 -0.90 ▼ -1.08 84,000 85,000 81,000 120,500 10,013,550,000
05/07/2018 84,000 -1.00 ▼ -1.19 85,000 86,500 83,500 137,400 11,541,600,000
04/07/2018 85,000 -0.30 ▼ -0.35 85,300 86,000 83,100 79,900 6,791,500,000
03/07/2018 85,300 0.80 ▲ 0.94 84,500 88,000 83,600 234,100 19,968,730,000
02/07/2018 84,000 5.70 ▲ 6.79 78,300 86,100 81,000 201,300 16,909,200,000
29/06/2018 78,300 -3.70 ▼ -4.73 82,000 83,000 78,300 226,700 17,750,610,000
28/06/2018 82,000 -3.00 ▼ -3.66 85,000 85,000 82,000 107,600 8,823,200,000
27/06/2018 85,000 0.00 ■■ 0.00 85,000 87,000 83,500 113,400 9,639,000,000
26/06/2018 85,000 -0.60 ▼ -0.71 85,600 87,400 82,500 216,900 18,436,500,000
25/06/2018 85,600 0.60 ▲ 0.70 85,000 88,600 85,500 118,300 10,126,480,000
22/06/2018 85,000 -0.50 ▼ -0.59 85,500 86,000 83,000 184,400 15,674,000,000
21/06/2018 85,500 -2.50 ▼ -2.92 88,000 90,000 84,500 104,700 8,951,850,000
20/06/2018 88,000 1.40 ▲ 1.59 86,600 89,800 86,600 88,200 7,761,600,000
19/06/2018 86,600 -7.00 ▼ -8.08 93,600 94,000 84,300 532,100 46,079,860,000
18/06/2018 93,600 -4.40 ▼ -4.70 98,000 98,000 93,600 155,900 14,592,240,000
15/06/2018 98,000 0.00 ■■ 0.00 98,000 98,200 95,900 174,500 17,101,000,000
14/06/2018 98,000 -0.30 ▼ -0.31 98,300 100,000 97,000 106,300 10,417,400,000
13/06/2018 98,300 0.30 ▲ 0.31 98,000 99,400 97,100 111,300 10,940,790,000
12/06/2018 98,000 -4.20 ▼ -4.29 102,200 102,100 94,800 312,700 30,644,600,000
11/06/2018 102,200 -2.30 ▼ -2.25 104,500 104,900 101,000 108,000 11,037,600,000
08/06/2018 104,500 2.00 ▲ 1.91 102,500 106,000 100,100 191,400 20,001,300,000
07/06/2018 102,500 -2.50 ▼ -2.44 105,000 108,000 102,000 189,500 19,423,750,000
06/06/2018 105,000 8.00 ▲ 7.62 97,000 105,000 95,100 298,900 31,384,500,000
05/06/2018 97,000 0.00 ■■ 0.00 97,000 99,000 95,600 88,100 8,545,700,000
04/06/2018 97,000 4.90 ▲ 5.05 92,100 97,000 92,100 203,000 19,691,000,000
01/06/2018 92,100 -2.30 ▼ -2.50 94,400 96,500 91,600 134,700 12,405,870,000
31/05/2018 94,400 3.30 ▲ 3.50 91,100 94,400 90,000 131,000 12,366,400,000
30/05/2018 91,100 -2.40 ▼ -2.63 93,500 95,000 90,000 88,300 8,044,130,000
29/05/2018 93,500 8.50 ▲ 9.09 85,000 93,500 78,000 339,400 31,733,900,000
28/05/2018 85,000 -9.40 ▼ -11.06 94,400 94,000 85,000 668,100 56,788,500,000
25/05/2018 94,400 -6.60 ▼ -6.99 101,000 101,400 94,400 131,800 12,441,920,000
24/05/2018 101,000 1.10 ▲ 1.09 99,900 103,500 98,800 113,200 11,433,200,000
23/05/2018 99,900 4.50 ▲ 4.50 95,400 100,000 95,000 188,000 18,781,200,000
22/05/2018 95,400 -10.60 ▼ -11.11 106,000 106,000 95,400 344,500 32,865,300,000
21/05/2018 106,000 -2.60 ▼ -2.45 108,600 110,000 105,000 63,100 6,688,600,000
18/05/2018 108,600 0.60 ▲ 0.55 108,000 109,900 104,500 140,900 15,301,740,000
17/05/2018 108,000 -1.70 ▼ -1.57 109,700 111,400 108,000 66,900 7,225,200,000
16/05/2018 109,700 -2.50 ▼ -2.28 112,200 112,700 109,600 134,700 14,776,590,000
15/05/2018 112,200 -2.00 ▼ -1.78 114,200 114,200 112,200 91,600 10,277,520,000
14/05/2018 114,200 0.20 ▲ 0.18 114,000 116,500 111,900 104,500 11,933,900,000
11/05/2018 114,000 1.50 ▲ 1.32 112,500 115,000 106,000 249,900 28,488,600,000
10/05/2018 112,500 -7.30 ▼ -6.49 119,800 121,500 112,500 83,000 9,337,500,000
09/05/2018 119,800 -3.20 ▼ -2.67 123,000 122,800 119,800 65,500 7,846,900,000
08/05/2018 123,000 -2.30 ▼ -1.87 125,300 126,000 122,300 49,000 6,027,000,000
07/05/2018 125,300 6.00 ▲ 4.79 119,300 126,500 117,000 88,000 11,026,400,000
04/05/2018 119,300 0.40 ▲ 0.34 118,900 120,800 117,300 51,700 6,167,810,000
03/05/2018 118,900 -1.10 ▼ -0.93 120,000 121,000 116,800 74,500 8,858,050,000
02/05/2018 120,000 10.00 ▲ 8.33 110,000 120,000 110,100 154,100 18,492,000,000
27/04/2018 110,000 1.20 ▲ 1.10 105,000 113,000 105,000 66,605 7,326,550,000
26/04/2018 108,800 -1.70 ▼ -1.54 109,000 109,500 106,000 90,610 9,858,368,000
24/04/2018 110,500 0.50 ▲ 0.45 103,000 111,000 103,000 153,850 17,000,425,000
23/04/2018 110,000 -5.50 ▼ -4.76 115,500 115,500 110,000 65,825 7,240,750,000
20/04/2018 115,500 0.30 ▲ 0.26 113,500 115,500 113,000 63,522 7,336,791,000
19/04/2018 115,200 2.70 ▲ 2.40 112,500 116,000 111,500 116,856 13,461,811,200
18/04/2018 112,500 -4.30 ▼ -3.68 116,000 119,000 112,500 170,322 19,161,225,000
17/04/2018 116,800 -3.20 ▼ -2.67 120,000 120,100 115,000 134,540 15,714,272,000
16/04/2018 120,000 -1.50 ▼ -1.23 123,500 123,800 120,000 62,213 7,465,560,000
13/04/2018 121,500 0.00 ■■ 0.00 123,500 124,000 121,000 75,200 9,136,800,000
12/04/2018 121,500 1.50 ▲ 1.25 120,100 122,400 116,000 189,317 23,002,015,500
11/04/2018 120,000 0.00 ■■ 0.00 120,000 126,000 119,000 174,625 20,955,000,000
10/04/2018 120,000 -7.60 ▼ -5.96 127,600 127,600 120,000 305,317 36,638,040,000
09/04/2018 127,600 -10.40 ▼ -7.54 137,000 137,000 126,000 444,139 56,672,136,400
06/04/2018 138,000 -2.60 ▼ -1.85 140,800 140,800 137,500 102,908 14,201,304,000
05/04/2018 140,600 0.70 ▲ 0.50 140,000 142,000 138,000 152,996 21,511,237,600
04/04/2018 139,900 -121.10 ▼ -46.40 136,000 143,300 136,000 526,381 73,640,701,900
03/04/2018 261,000 -2.30 ▼ -0.87 263,300 265,000 256,000 237,092 61,881,012,000
02/04/2018 263,300 1.80 ▲ 0.69 262,000 266,000 261,300 193,822 51,033,332,600
30/03/2018 261,500 -1.00 ▼ -0.38 263,000 264,000 260,000 115,566 30,220,509,000
29/03/2018 262,500 4.90 ▲ 1.90 258,300 266,000 258,300 160,161 42,042,262,500
28/03/2018 257,600 9.80 ▲ 3.95 247,800 258,000 246,200 415,476 107,026,617,600
27/03/2018 247,800 1.80 ▲ 0.73 246,000 250,000 246,000 96,114 23,817,049,200
26/03/2018 246,000 14.00 ▲ 6.03 232,100 249,900 232,100 139,298 34,267,308,000
23/03/2018 232,000 -4.30 ▼ -1.82 212,700 236,500 212,700 57,907 13,434,424,000
22/03/2018 236,300 -2.20 ▼ -0.92 239,000 240,000 234,500 39,216 9,266,740,800
21/03/2018 238,500 1.00 ▲ 0.42 237,200 242,000 237,100 46,618 11,118,393,000
20/03/2018 237,500 -1.40 ▼ -0.59 238,500 242,000 237,500 23,640 5,614,500,000
19/03/2018 238,900 2.40 ▲ 1.01 230,000 244,000 230,000 54,590 13,041,551,000
16/03/2018 236,500 -4.50 ▼ -1.87 241,000 241,000 230,000 80,315 18,994,497,500
15/03/2018 241,000 -8.40 ▼ -3.37 250,000 250,100 240,100 55,780 13,442,980,000
14/03/2018 249,400 1.00 ▲ 0.40 248,500 253,000 247,500 37,740 9,412,356,000
13/03/2018 248,400 2.90 ▲ 1.18 246,000 249,700 245,500 44,852 11,141,236,800
12/03/2018 245,500 -2.50 ▼ -1.01 249,000 250,100 244,000 62,080 15,240,640,000
09/03/2018 248,000 8.00 ▲ 3.33 240,000 251,300 240,000 122,257 30,319,736,000
08/03/2018 240,000 12.00 ▲ 5.26 228,000 242,000 228,000 69,575 16,698,000,000
07/03/2018 228,000 2.50 ▲ 1.11 225,500 233,000 223,900 44,580 10,164,240,000
06/03/2018 225,500 -0.50 ▼ -0.22 226,000 228,500 222,000 46,045 10,383,147,500
05/03/2018 226,000 -7.00 ▼ -3.00 233,000 233,000 226,000 46,197 10,440,522,000
02/03/2018 233,000 -2.20 ▼ -0.94 230,800 234,800 224,500 55,286 12,881,638,000
01/03/2018 235,200 21.30 ▲ 9.96 216,000 235,200 216,000 176,125 41,424,600,000
28/02/2018 213,900 0.10 ▲ 0.05 212,000 214,400 210,000 39,367 8,420,601,300
27/02/2018 213,800 3.30 ▲ 1.57 208,500 213,900 206,500 80,101 17,125,593,800
26/02/2018 210,500 -4.10 ▼ -1.91 215,000 215,500 210,500 37,549 7,904,064,500
23/02/2018 214,600 -0.40 ▼ -0.19 214,000 216,000 210,000 38,200 8,197,720,000
22/02/2018 215,000 -4.10 ▼ -1.87 218,100 218,100 211,000 35,853 7,708,395,000
21/02/2018 219,100 0.30 ▲ 0.14 225,000 225,000 217,600 17,720 3,882,452,000
13/02/2018 218,800 4.80 ▲ 2.24 214,000 222,900 210,000 47,608 10,416,630,400
12/02/2018 214,000 18.00 ▲ 9.18 198,000 214,700 198,000 73,046 15,631,844,000
09/02/2018 198,000 4.00 ▲ 2.06 194,000 198,000 174,800 59,083 11,698,434,000
08/02/2018 194,000 -5.80 ▼ -2.90 200,000 200,000 194,000 30,023 5,824,462,000
07/02/2018 199,800 8.80 ▲ 4.61 190,000 202,900 180,000 53,106 10,610,578,800
06/02/2018 191,000 -17.00 ▼ -8.17 187,200 204,000 187,200 268,582 51,299,162,000
05/02/2018 208,000 -12.30 ▼ -5.58 218,600 219,900 208,000 88,346 18,375,968,000
02/02/2018 220,300 -0.70 ▼ -0.32 222,000 222,700 220,000 23,515 5,180,354,500
01/02/2018 221,000 -3.00 ▼ -1.34 224,700 225,500 221,000 20,729 4,581,109,000
31/01/2018 224,000 4.80 ▲ 2.19 219,200 227,900 219,000 67,295 15,074,080,000
30/01/2018 219,200 -3.40 ▼ -1.53 227,800 227,800 217,700 65,921 14,449,883,200
29/01/2018 222,600 -5.40 ▼ -2.37 228,000 229,500 222,000 61,690 13,732,194,000
26/01/2018 228,000 -0.10 ▼ -0.04 230,000 230,000 226,600 47,356 10,797,168,000
25/01/2018 228,100 -5.70 ▼ -2.44 233,800 234,000 228,100 69,818 15,925,485,800
24/01/2018 233,800 1.90 ▲ 0.82 231,900 235,000 231,900 71,963 16,824,949,400
23/01/2018 231,900 1.10 ▲ 0.48 231,000 233,500 230,900 29,456 6,830,846,400
22/01/2018 230,800 0.60 ▲ 0.26 233,000 238,500 230,000 54,268 12,525,054,400
19/01/2018 230,200 -3.00 ▼ -1.29 236,000 236,000 230,000 34,024 7,832,324,800
18/01/2018 233,200 3.20 ▲ 1.39 229,000 234,000 227,000 36,973 8,622,103,600
17/01/2018 230,000 -6.80 ▼ -2.87 236,500 236,500 230,000 50,700 11,661,000,000
16/01/2018 236,800 -1.20 ▼ -0.50 238,000 239,000 236,500 33,730 7,987,264,000
15/01/2018 238,000 1.70 ▲ 0.72 242,000 242,000 235,000 36,914 8,785,532,000
12/01/2018 236,300 -5.20 ▼ -2.15 241,100 241,600 236,300 94,404 22,307,665,200
11/01/2018 241,500 0.00 ■■ 0.00 241,000 246,000 240,000 41,820 10,099,530,000
10/01/2018 241,500 -5.10 ▼ -2.07 246,000 246,500 241,100 63,758 15,397,557,000
09/01/2018 246,600 -0.20 ▼ -0.08 244,000 248,500 243,300 40,328 9,944,884,800
08/01/2018 246,800 -3.20 ▼ -1.28 249,000 249,000 244,000 80,377 19,837,043,600
05/01/2018 250,000 -3.90 ▼ -1.54 253,900 253,900 249,000 72,201 18,050,250,000
04/01/2018 253,900 3.90 ▲ 1.56 251,300 255,100 251,000 70,260 17,839,014,000
03/01/2018 250,000 18.00 ▲ 7.76 245,000 251,000 238,000 188,099 47,024,750,000
02/01/2018 232,000 0.00 ■■ 0.00 232,000 233,500 224,500 136,035 31,560,120,000
29/12/2017 232,000 -5.00 ▼ -2.11 237,000 237,000 230,000 82,782 19,205,424,000
28/12/2017 237,000 3.00 ▲ 1.28 234,000 240,700 234,000 74,650 17,692,050,000
27/12/2017 234,000 -5.00 ▼ -2.09 239,000 239,000 233,500 132,551 31,016,934,000
26/12/2017 239,000 -5.00 ▼ -2.05 219,600 245,300 219,600 114,641 27,399,199,000
25/12/2017 244,000 5.00 ▲ 2.09 240,000 244,000 238,600 93,503 22,814,732,000
22/12/2017 239,000 -5.00 ▼ -2.05 244,000 245,000 239,000 179,060 42,795,340,000
21/12/2017 244,000 -1.20 ▼ -0.49 245,200 246,900 244,000 78,602 19,178,888,000
20/12/2017 245,200 1.20 ▲ 0.49 242,000 248,000 242,000 82,168 20,147,593,600
19/12/2017 244,000 -4.90 ▼ -1.97 249,000 249,000 241,000 120,132 29,312,208,000
18/12/2017 248,900 -8.10 ▼ -3.15 257,000 257,000 243,000 339,200 84,426,880,000
15/12/2017 257,000 3.00 ▲ 1.18 254,000 259,000 254,000 56,705 14,573,185,000
14/12/2017 254,000 7.50 ▲ 3.04 247,800 254,000 246,500 111,604 28,347,416,000
13/12/2017 246,500 4.50 ▲ 1.86 243,000 247,400 242,000 74,209 18,292,518,500
12/12/2017 242,000 1.80 ▲ 0.75 242,000 242,900 235,000 95,506 23,112,452,000
11/12/2017 240,200 4.70 ▲ 2.00 236,000 242,600 235,500 164,673 39,554,454,600
08/12/2017 235,500 7.20 ▲ 3.15 234,000 236,500 233,000 137,686 32,425,053,000
07/12/2017 228,300 0.30 ▲ 0.13 233,800 233,800 228,300 43,653 9,965,979,900
06/12/2017 228,000 0.00 ■■ 0.00 230,000 230,000 225,100 84,586 19,285,608,000
05/12/2017 228,000 -5.50 ▼ -2.36 235,000 236,000 228,000 134,363 30,634,764,000
04/12/2017 233,500 -2.10 ▼ -0.89 235,000 237,000 233,000 51,407 12,003,534,500
01/12/2017 235,600 3.60 ▲ 1.55 232,000 238,000 230,000 72,105 16,987,938,000
30/11/2017 232,000 -2.00 ▼ -0.85 233,000 236,000 232,000 51,381 11,920,392,000
29/11/2017 234,000 -1.00 ▼ -0.43 236,000 236,000 232,600 36,202 8,471,268,000
28/11/2017 235,000 3.20 ▲ 1.38 231,200 237,000 230,500 80,450 18,905,750,000
27/11/2017 231,800 4.80 ▲ 2.11 227,000 232,300 226,500 66,304 15,369,267,200
24/11/2017 227,000 0.00 ■■ 0.00 227,000 229,000 226,000 27,900 6,333,300,000
23/11/2017 227,000 2.20 ▲ 0.98 224,000 229,000 223,000 49,855 11,317,085,000
22/11/2017 224,800 -0.20 ▼ -0.09 225,000 225,500 223,000 40,710 9,151,608,000
21/11/2017 225,000 1.80 ▲ 0.81 205,000 226,000 205,000 189,888 42,724,800,000
20/11/2017 223,200 -2.80 ▼ -1.24 226,000 227,000 223,000 97,871 21,844,807,200
17/11/2017 226,000 -6.60 ▼ -2.84 232,600 233,600 226,000 191,230 43,217,980,000
16/11/2017 232,600 1.60 ▲ 0.69 231,000 235,000 231,000 63,012 14,656,591,200
15/11/2017 231,000 -0.20 ▼ -0.09 231,200 233,000 230,000 69,645 16,087,995,000
14/11/2017 231,200 -1.80 ▼ -0.77 233,000 235,500 231,000 66,939 15,476,296,800
13/11/2017 233,000 7.90 ▲ 3.51 225,000 233,800 225,000 102,072 23,782,776,000
10/11/2017 225,100 -1.90 ▼ -0.84 226,000 227,500 223,000 61,175 13,770,492,500
09/11/2017 227,000 -0.90 ▼ -0.39 228,600 228,600 225,000 45,627 10,357,329,000
08/11/2017 227,900 3.40 ▲ 1.51 224,000 228,500 222,500 88,935 20,268,286,500
07/11/2017 224,500 0.50 ▲ 0.22 224,000 226,000 222,000 67,082 15,059,909,000
06/11/2017 224,000 9.10 ▲ 4.23 212,000 224,000 212,000 241,359 54,064,416,000
03/11/2017 214,900 2.90 ▲ 1.37 212,000 214,900 210,500 59,142 12,709,615,800
02/11/2017 212,000 -4.20 ▼ -1.94 216,000 218,500 211,000 135,535 28,733,420,000
01/11/2017 216,200 -0.70 ▼ -0.32 219,500 219,800 216,000 33,034 7,141,950,800
31/10/2017 216,900 2.10 ▲ 0.98 215,000 219,500 212,200 103,943 22,545,236,700
30/10/2017 214,800 10.40 ▲ 5.09 204,000 216,000 203,600 435,905 93,632,394,000
27/10/2017 204,400 4.00 ▲ 2.00 202,000 204,400 200,600 67,984 13,895,929,600
26/10/2017 200,400 -2.60 ▼ -1.28 203,000 203,800 199,200 55,615 11,145,246,000
25/10/2017 203,000 2.10 ▲ 1.05 201,500 203,300 200,000 53,547 10,870,041,000
24/10/2017 200,900 1.40 ▲ 0.70 199,000 202,000 198,500 41,335 8,304,201,500
23/10/2017 199,500 -3.70 ▼ -1.82 203,200 203,500 198,900 154,948 30,912,126,000
20/10/2017 203,200 -2.80 ▼ -1.36 206,000 206,000 203,200 46,239 9,395,764,800
19/10/2017 206,000 0.10 ▲ 0.05 206,000 208,800 205,500 42,734 8,803,204,000
18/10/2017 205,900 1.10 ▲ 0.54 206,800 210,000 205,000 118,447 24,388,237,300
17/10/2017 204,800 1.30 ▲ 0.64 203,800 204,900 203,500 27,437 5,619,097,600
16/10/2017 203,500 -2.10 ▼ -1.02 206,500 206,800 203,500 40,940 8,331,290,000
13/10/2017 205,600 1.60 ▲ 0.78 204,000 208,700 204,000 78,201 16,078,125,600
12/10/2017 204,000 0.70 ▲ 0.34 203,300 205,500 203,300 59,464 12,130,656,000
11/10/2017 203,300 3.30 ▲ 1.65 200,000 204,300 200,000 103,733 21,088,918,900
10/10/2017 200,000 2.90 ▲ 1.47 196,800 203,000 195,400 75,300 15,060,000,000
09/10/2017 197,100 -3.10 ▼ -1.55 200,000 200,200 195,200 73,296 14,446,641,600
06/10/2017 200,200 -3.70 ▼ -1.81 202,500 203,000 195,000 210,122 42,066,424,400
05/10/2017 203,900 0.00 ■■ 0.00 205,000 205,000 203,700 13,281 2,707,995,900
04/10/2017 203,900 1.90 ▲ 0.94 202,000 206,000 201,000 107,935 22,007,946,500
03/10/2017 202,000 -1.50 ▼ -0.74 203,500 215,900 202,000 541,152 109,312,704,000
02/10/2017 203,500 -0.10 ▼ -0.05 203,600 203,600 202,500 48,045 9,777,157,500
29/09/2017 203,600 -0.20 ▼ -0.10 203,800 203,800 202,600 62,968 12,820,284,800
28/09/2017 203,800 0.90 ▲ 0.44 203,500 205,900 202,900 44,594 9,088,257,200
27/09/2017 202,900 -1.10 ▼ -0.54 183,600 204,000 183,600 94,460 19,165,934,000
26/09/2017 204,000 0.80 ▲ 0.39 203,200 205,600 202,400 52,192 10,647,168,000
25/09/2017 203,200 0.90 ▲ 0.44 202,300 203,900 200,800 42,935 8,724,392,000
22/09/2017 202,300 -2.50 ▼ -1.22 204,000 206,500 202,000 134,191 27,146,839,300
21/09/2017 204,800 0.40 ▲ 0.20 206,900 207,000 203,000 61,579 12,611,379,200
20/09/2017 204,400 -0.60 ▼ -0.29 205,000 206,000 202,500 131,865 26,953,206,000
19/09/2017 205,000 -2.00 ▼ -0.97 205,000 210,200 205,000 92,513 18,965,165,000
18/09/2017 207,000 2.00 ▲ 0.98 205,000 208,000 200,000 62,827 13,005,189,000
15/09/2017 205,000 5.00 ▲ 2.50 200,000 205,000 199,000 68,196 13,980,180,000
14/09/2017 200,000 -6.00 ▼ -2.91 206,000 208,500 200,000 162,211 32,442,200,000
13/09/2017 206,000 1.00 ▲ 0.49 205,000 209,500 204,000 65,771 13,548,826,000
12/09/2017 205,000 5.50 ▲ 2.76 199,500 205,000 199,000 81,314 16,669,370,000
11/09/2017 199,500 2.70 ▲ 1.37 196,800 201,200 194,000 121,536 24,246,432,000
08/09/2017 196,800 1.20 ▲ 0.61 198,200 198,200 193,000 56,553 11,129,630,400
07/09/2017 195,600 1.60 ▲ 0.82 194,000 199,500 194,000 53,172 10,400,443,200
06/09/2017 194,000 14.70 ▲ 8.20 179,100 194,000 179,100 240,943 46,742,942,000
05/09/2017 179,300 0.30 ▲ 0.17 179,000 180,500 179,000 52,760 9,459,868,000
01/09/2017 179,000 0.50 ▲ 0.28 178,500 179,900 178,500 9,481 1,697,099,000
31/08/2017 178,500 -1.50 ▼ -0.83 179,900 181,500 178,000 35,213 6,285,520,500
30/08/2017 180,000 0.10 ▲ 0.06 179,900 181,500 179,600 63,562 11,441,160,000
29/08/2017 179,900 4.80 ▲ 2.74 175,200 180,900 174,700 81,244 14,615,795,600
28/08/2017 175,100 -0.70 ▼ -0.40 175,000 175,800 174,000 42,451 7,433,170,100
25/08/2017 175,800 -1.60 ▼ -0.90 177,000 177,600 175,000 59,185 10,404,723,000
24/08/2017 177,400 1.90 ▲ 1.08 175,500 177,500 174,200 72,048 12,781,315,200
23/08/2017 175,500 -1.50 ▼ -0.85 177,000 177,000 173,200 88,666 15,560,883,000
22/08/2017 177,000 -1.10 ▼ -0.62 178,200 179,900 175,000 145,192 25,698,984,000
21/08/2017 178,100 -1.90 ▼ -1.06 179,500 180,700 178,000 77,767 13,850,302,700
18/08/2017 180,000 0.00 ■■ 0.00 179,000 181,000 177,000 109,711 19,747,980,000
17/08/2017 180,000 -3.00 ▼ -1.64 183,000 186,000 180,000 98,688 17,763,840,000
16/08/2017 183,000 3.00 ▲ 1.67 179,000 183,000 175,000 206,067 37,710,261,000
15/08/2017 180,000 -5.50 ▼ -2.96 183,000 185,500 179,900 76,857 13,834,260,000
14/08/2017 185,500 0.20 ▲ 0.11 186,000 188,000 185,000 56,873 10,549,941,500
11/08/2017 185,300 1.90 ▲ 1.04 183,900 187,300 181,000 70,861 13,130,543,300
10/08/2017 183,400 2.60 ▲ 1.44 180,500 184,900 180,000 58,695 10,764,663,000
09/08/2017 180,800 1.00 ▲ 0.56 179,800 180,800 170,000 126,497 22,870,657,600
08/08/2017 179,800 1.80 ▲ 1.01 177,500 182,000 172,000 128,586 23,119,762,800
07/08/2017 178,000 -9.90 ▼ -5.27 188,000 188,000 178,000 126,753 22,562,034,000
04/08/2017 187,900 2.90 ▲ 1.57 185,000 190,000 181,500 106,847 20,076,551,300
03/08/2017 185,000 11.00 ▲ 6.32 175,500 185,000 174,500 111,635 20,652,475,000
02/08/2017 174,000 3.00 ▲ 1.75 169,000 174,900 168,000 93,955 16,348,170,000
01/08/2017 171,000 1.00 ▲ 0.59 171,000 173,800 170,500 63,085 10,787,535,000
31/07/2017 170,000 2.60 ▲ 1.55 167,400 171,000 167,400 67,704 11,509,680,000
28/07/2017 167,400 0.60 ▲ 0.36 166,800 173,500 166,800 100,290 16,788,546,000
27/07/2017 166,800 8.80 ▲ 5.57 158,000 167,000 157,000 196,990 32,857,932,000
26/07/2017 158,000 6.90 ▲ 4.57 152,900 158,000 152,900 154,202 24,363,916,000
25/07/2017 151,100 0.60 ▲ 0.40 150,100 151,800 149,500 45,150 6,822,165,000
24/07/2017 150,500 -2.10 ▼ -1.38 152,600 152,800 150,000 76,010 11,439,505,000
21/07/2017 152,600 -1.60 ▼ -1.04 155,400 155,500 152,000 85,007 12,972,068,200
20/07/2017 154,200 1.40 ▲ 0.92 153,000 155,600 150,000 159,887 24,654,575,400
19/07/2017 152,800 7.80 ▲ 5.38 149,000 159,500 148,000 245,465 37,507,052,000
18/07/2017 145,000 -1.00 ▼ -0.68 145,500 146,100 144,000 89,524 12,980,980,000
17/07/2017 146,000 -2.00 ▼ -1.35 146,000 147,400 143,500 58,107 8,483,622,000
14/07/2017 148,000 3.40 ▲ 2.35 144,700 150,000 144,000 71,758 10,620,184,000
13/07/2017 144,600 1.80 ▲ 1.26 142,800 144,600 142,500 53,343 7,713,397,800
12/07/2017 142,800 1.70 ▲ 1.20 140,900 142,900 140,800 36,545 5,218,626,000
11/07/2017 141,100 1.50 ▲ 1.07 139,500 141,100 138,500 40,658 5,736,843,800
10/07/2017 139,600 -2.40 ▼ -1.69 135,200 142,000 134,600 59,423 8,295,450,800
07/07/2017 142,000 0.90 ▲ 0.64 141,200 144,700 141,000 83,335 11,833,570,000
06/07/2017 141,100 3.10 ▲ 2.25 138,100 141,900 137,500 75,386 10,636,964,600
05/07/2017 138,000 2.00 ▲ 1.47 136,300 138,000 133,600 56,736 7,829,568,000
04/07/2017 136,000 -3.00 ▼ -2.16 139,000 139,000 135,200 86,583 11,775,288,000
03/07/2017 139,000 1.40 ▲ 1.02 140,000 146,000 139,000 134,675 18,719,825,000
30/06/2017 185,400 5.40 ▲ 3.00 183,000 186,000 180,300 186,730 34,619,742,000
29/06/2017 180,000 6.00 ▲ 3.45 174,000 181,000 174,000 159,814 28,766,520,000
28/06/2017 174,000 7.30 ▲ 4.38 170,000 174,000 169,500 130,524 22,711,176,000
27/06/2017 166,700 -3.30 ▼ -1.94 169,000 170,000 165,000 67,854 11,311,261,800
26/06/2017 170,000 -0.20 ▼ -0.12 170,700 173,000 170,000 63,212 10,746,040,000
23/06/2017 170,200 3.70 ▲ 2.22 166,500 170,200 166,000 118,812 20,221,802,400
22/06/2017 166,500 1.50 ▲ 0.91 165,000 166,500 164,500 46,455 7,734,757,500
21/06/2017 165,000 2.00 ▲ 1.23 163,000 166,700 162,200 58,328 9,624,120,000
20/06/2017 163,000 -1.00 ▼ -0.61 163,500 164,000 161,800 85,998 14,017,674,000
19/06/2017 164,000 -0.50 ▼ -0.30 164,500 165,000 163,500 49,670 8,145,880,000
16/06/2017 164,500 -0.40 ▼ -0.24 165,000 165,000 164,000 51,780 8,517,810,000
15/06/2017 164,900 -0.90 ▼ -0.54 166,900 167,000 164,900 31,330 5,166,317,000
14/06/2017 165,800 -0.10 ▼ -0.06 165,500 166,400 165,000 24,200 4,012,360,000
13/06/2017 165,900 0.80 ▲ 0.48 165,100 165,900 164,000 43,177 7,163,064,300
12/06/2017 165,100 -0.20 ▼ -0.12 164,500 166,000 164,500 24,550 4,053,205,000
09/06/2017 165,300 -0.70 ▼ -0.42 166,000 166,500 164,300 22,765 3,763,054,500
08/06/2017 166,000 -0.40 ▼ -0.24 166,700 166,800 164,500 39,173 6,502,718,000
07/06/2017 166,400 0.20 ▲ 0.12 167,000 168,000 166,200 77,850 12,954,240,000
06/06/2017 166,200 0.70 ▲ 0.42 165,600 167,000 165,500 32,700 5,434,740,000
05/06/2017 165,500 1.10 ▲ 0.67 164,400 165,700 164,400 24,395 4,037,372,500
02/06/2017 164,400 -0.40 ▼ -0.24 164,800 165,000 163,500 24,803 4,077,613,200
01/06/2017 164,800 -0.20 ▼ -0.12 165,000 165,800 163,500 23,975 3,951,080,000
31/05/2017 165,000 -0.20 ▼ -0.12 165,200 167,000 164,500 39,885 6,581,025,000
30/05/2017 165,200 0.00 ■■ 0.00 165,800 169,000 164,000 63,868 10,550,993,600
29/05/2017 165,200 2.20 ▲ 1.35 163,100 166,500 162,600 62,080 10,255,616,000
26/05/2017 163,000 1.30 ▲ 0.80 161,800 163,500 161,600 39,538 6,444,694,000
25/05/2017 161,700 1.70 ▲ 1.06 160,000 162,800 160,000 57,752 9,338,498,400
24/05/2017 160,000 -1.40 ▼ -0.87 162,000 163,000 160,000 46,699 7,471,840,000
23/05/2017 161,400 4.50 ▲ 2.87 155,900 162,000 155,500 98,713 15,932,278,200
22/05/2017 156,900 0.40 ▲ 0.26 157,000 157,400 155,500 79,454 12,466,332,600
19/05/2017 156,500 -0.50 ▼ -0.32 157,100 158,000 155,200 31,588 4,943,522,000
18/05/2017 157,000 0.00 ■■ 0.00 157,100 157,500 156,200 59,828 9,392,996,000
17/05/2017 157,000 0.90 ▲ 0.58 155,500 158,500 155,000 41,847 6,569,979,000
16/05/2017 156,100 -1.40 ▼ -0.89 157,000 157,800 156,000 30,016 4,685,497,600
15/05/2017 157,500 0.50 ▲ 0.32 158,000 162,000 156,000 63,727 10,037,002,500
12/05/2017 157,000 -1.00 ▼ -0.63 157,000 158,000 156,500 33,003 5,181,471,000
11/05/2017 158,000 -2.50 ▼ -1.56 160,500 161,000 157,500 27,101 4,281,958,000
10/05/2017 160,500 0.50 ▲ 0.31 160,000 163,500 160,000 29,652 4,759,146,000
09/05/2017 160,000 3.60 ▲ 2.30 155,500 160,000 153,600 52,940 8,470,400,000
08/05/2017 156,400 0.40 ▲ 0.26 156,000 156,400 154,500 103,093 16,123,745,200
05/05/2017 156,000 -0.90 ▼ -0.57 157,300 157,500 155,500 32,403 5,054,868,000
04/05/2017 156,900 3.80 ▲ 2.48 152,000 157,300 152,000 93,820 14,720,358,000
03/05/2017 153,100 -2.40 ▼ -1.54 155,800 156,000 152,500 29,030 4,444,493,000
28/04/2017 155,500 0.50 ▲ 0.32 155,000 156,700 155,000 63,070 9,807,385,000
27/04/2017 155,000 5.10 ▲ 3.40 149,900 156,500 149,900 78,902 12,229,810,000
26/04/2017 149,900 1.90 ▲ 1.28 148,900 151,000 148,700 53,577 8,031,192,300
25/04/2017 148,000 0.50 ▲ 0.34 148,400 148,500 146,000 34,463 5,100,524,000
24/04/2017 147,500 -0.50 ▼ -0.34 148,000 149,000 145,300 40,501 5,973,897,500
21/04/2017 148,000 -2.10 ▼ -1.40 149,100 150,100 148,000 64,463 9,540,524,000
20/04/2017 150,100 -0.80 ▼ -0.53 151,000 151,000 149,500 34,747 5,215,524,700
19/04/2017 150,900 1.50 ▲ 1.00 149,900 151,000 149,000 69,932 10,552,738,800
18/04/2017 149,400 0.40 ▲ 0.27 150,000 150,400 145,500 75,092 11,218,744,800
17/04/2017 149,000 -5.00 ▼ -3.25 154,000 155,000 149,000 72,969 10,872,381,000
14/04/2017 154,000 -3.00 ▼ -1.91 157,000 157,000 153,000 84,264 12,976,656,000
13/04/2017 157,000 -0.20 ▼ -0.13 157,200 158,000 153,300 102,387 16,074,759,000
12/04/2017 157,200 -4.70 ▼ -2.90 160,200 160,300 157,200 104,920 16,493,424,000
11/04/2017 161,900 1.80 ▲ 1.12 160,200 162,900 160,000 25,069 4,058,671,100
10/04/2017 160,100 -1.80 ▼ -1.11 162,200 162,400 157,000 55,781 8,930,538,100
07/04/2017 161,900 -4.70 ▼ -2.82 167,000 168,000 158,800 324,571 52,548,044,900
05/04/2017 166,600 0.70 ▲ 0.42 165,100 167,000 164,000 18,609 3,100,259,400
04/04/2017 165,900 -0.10 ▼ -0.06 166,000 166,500 163,500 48,680 8,076,012,000
03/04/2017 166,000 -3.00 ▼ -1.78 168,000 169,900 166,000 51,756 8,591,496,000
31/03/2017 169,000 1.80 ▲ 1.08 167,000 171,000 167,000 35,653 6,025,357,000
30/03/2017 167,200 2.20 ▲ 1.33 164,500 167,700 164,000 83,649 13,986,112,800
29/03/2017 165,000 2.50 ▲ 1.54 162,500 165,000 162,000 33,916 5,596,140,000
28/03/2017 162,500 -1.40 ▼ -0.85 163,000 165,000 161,000 44,792 7,278,700,000
27/03/2017 163,900 1.40 ▲ 0.86 163,800 166,500 162,400 75,160 12,318,724,000
24/03/2017 162,500 6.10 ▲ 3.90 156,600 163,500 156,600 104,595 16,996,687,500
23/03/2017 156,400 0.00 ■■ 0.00 156,200 157,500 155,400 63,605 9,947,822,000
22/03/2017 156,400 -1.40 ▼ -0.89 157,000 158,900 156,000 55,771 8,722,584,400
21/03/2017 157,800 -1.20 ▼ -0.75 158,100 158,500 157,000 48,543 7,660,085,400
20/03/2017 159,000 3.00 ▲ 1.92 156,000 159,500 156,000 159,346 25,336,014,000
17/03/2017 156,000 -1.80 ▼ -1.14 159,000 159,000 156,000 29,810 4,650,360,000
16/03/2017 157,800 0.80 ▲ 0.51 156,500 158,900 156,000 22,624 3,570,067,200
15/03/2017 157,000 2.60 ▲ 1.68 155,000 157,600 155,000 92,640 14,544,480,000
14/03/2017 154,400 1.90 ▲ 1.25 152,400 155,000 151,500 36,564 5,645,481,600
13/03/2017 152,500 -0.90 ▼ -0.59 153,500 153,500 152,200 21,169 3,228,272,500
10/03/2017 153,400 2.80 ▲ 1.86 150,600 154,000 150,600 66,425 10,189,595,000
09/03/2017 150,600 -0.60 ▼ -0.40 151,500 151,500 150,500 28,593 4,306,105,800
08/03/2017 151,200 -1.20 ▼ -0.79 150,800 155,900 150,600 34,040 5,146,848,000
07/03/2017 152,400 1.40 ▲ 0.93 150,000 153,900 148,500 110,555 16,848,582,000
06/03/2017 151,000 -5.50 ▼ -3.51 155,000 156,000 151,000 115,470 17,435,970,000
03/03/2017 156,500 -2.50 ▼ -1.57 159,100 160,500 155,500 107,874 16,882,281,000
02/03/2017 159,000 2.00 ▲ 1.27 159,600 160,000 157,600 51,838 8,242,242,000
01/03/2017 157,000 4.00 ▲ 2.61 153,100 160,000 153,000 120,286 18,884,902,000
28/02/2017 153,000 1.10 ▲ 0.72 152,000 153,000 151,100 59,549 9,110,997,000
27/02/2017 151,900 0.00 ■■ 0.00 152,000 153,000 150,000 29,050 4,412,695,000
24/02/2017 151,900 3.90 ▲ 2.64 148,900 152,500 148,900 77,321 11,745,059,900
23/02/2017 148,000 -1.40 ▼ -0.94 149,400 149,500 145,700 52,191 7,724,268,000
22/02/2017 149,400 0.40 ▲ 0.27 149,000 149,800 148,000 27,262 4,072,942,800
21/02/2017 149,000 0.00 ■■ 0.00 150,000 150,000 148,000 61,016 9,091,384,000
20/02/2017 149,000 5.50 ▲ 3.83 143,500 149,900 143,500 111,446 16,605,454,000
17/02/2017 143,500 3.20 ▲ 2.28 140,300 143,500 139,000 89,708 12,873,098,000
16/02/2017 140,300 -1.70 ▼ -1.20 142,000 144,700 140,300 69,888 9,805,286,400
15/02/2017 142,000 1.00 ▲ 0.71 141,000 143,000 140,000 66,808 9,486,736,000
14/02/2017 141,000 0.00 ■■ 0.00 142,000 143,000 140,000 107,941 15,219,681,000
13/02/2017 141,000 2.00 ▲ 1.44 139,000 142,800 137,200 56,555 7,974,255,000
10/02/2017 139,000 4.20 ▲ 3.12 134,700 139,500 134,700 70,920 9,857,880,000
09/02/2017 134,800 0.70 ▲ 0.52 134,100 135,500 132,600 46,856 6,316,188,800
08/02/2017 134,100 0.90 ▲ 0.68 133,200 134,800 132,900 40,395 5,416,969,500
07/02/2017 133,200 5.20 ▲ 4.06 128,700 133,500 127,000 153,381 20,430,349,200
06/02/2017 128,000 1.10 ▲ 0.87 126,200 128,600 125,000 31,058 3,975,424,000
03/02/2017 126,900 -1.80 ▼ -1.40 127,200 128,800 126,600 19,003 2,411,480,700
02/02/2017 128,700 -0.30 ▼ -0.23 129,000 130,000 125,100 12,477 1,605,789,900
25/01/2017 129,000 0.80 ▲ 0.62 128,200 129,800 128,200 33,931 4,377,099,000
24/01/2017 128,200 2.20 ▲ 1.75 125,100 128,200 125,100 24,105 3,090,261,000
23/01/2017 126,000 0.50 ▲ 0.40 128,800 128,800 125,700 28,185 3,551,310,000
20/01/2017 125,500 1.50 ▲ 1.21 130,000 130,000 125,000 40,019 5,022,384,500
19/01/2017 124,000 1.00 ▲ 0.81 123,000 128,000 122,800 45,101 5,592,524,000
18/01/2017 123,000 -0.60 ▼ -0.49 123,600 123,900 122,500 18,970 2,333,310,000
17/01/2017 123,600 -0.10 ▼ -0.08 122,600 124,000 122,600 20,665 2,554,194,000
16/01/2017 123,700 -0.10 ▼ -0.08 124,000 124,500 123,500 37,677 4,660,644,900
13/01/2017 123,800 -0.80 ▼ -0.64 124,600 124,600 123,300 17,910 2,217,258,000
12/01/2017 124,600 0.70 ▲ 0.56 124,000 125,400 124,000 31,972 3,983,711,200
11/01/2017 123,900 -0.10 ▼ -0.08 125,600 125,600 122,700 15,680 1,942,752,000
10/01/2017 124,000 1.00 ▲ 0.81 127,000 129,900 122,000 64,074 7,945,176,000
09/01/2017 123,000 -3.90 ▼ -3.07 126,000 127,000 123,000 39,193 4,820,739,000
06/01/2017 126,900 -1.10 ▼ -0.86 127,100 127,900 125,700 44,099 5,596,163,100
05/01/2017 128,000 -0.10 ▼ -0.08 128,000 128,900 127,200 33,432 4,279,296,000
04/01/2017 128,100 -0.30 ▼ -0.23 128,400 128,400 127,800 26,979 3,456,009,900
03/01/2017 128,400 0.00 ■■ 0.00 128,000 129,000 127,300 35,310 4,533,804,000
30/12/2016 128,400 -1.10 ▼ -0.85 129,600 129,600 128,400 19,711 2,530,892,400
29/12/2016 129,500 -0.40 ▼ -0.31 129,500 130,300 129,000 45,290 5,865,055,000
28/12/2016 129,900 2.50 ▲ 1.96 130,100 132,000 129,100 73,508 9,548,689,200
27/12/2016 127,400 0.20 ▲ 0.16 127,000 127,800 127,000 28,068 3,575,863,200
26/12/2016 127,200 -0.10 ▼ -0.08 127,300 129,200 127,100 35,731 4,544,983,200
23/12/2016 127,300 -3.50 ▼ -2.68 130,000 130,500 126,100 66,620 8,480,726,000
22/12/2016 130,800 -1.80 ▼ -1.36 133,000 134,000 126,000 202,548 26,493,278,400
21/12/2016 132,600 0.60 ▲ 0.45 132,000 133,500 131,600 52,873 7,010,959,800
20/12/2016 132,000 0.00 ■■ 0.00 131,900 134,500 131,100 66,443 8,770,476,000
19/12/2016 132,000 2.00 ▲ 1.54 131,000 135,000 131,000 68,305 9,016,260,000
16/12/2016 130,000 5.50 ▲ 4.42 126,500 130,000 124,700 68,260 8,873,800,000
15/12/2016 124,500 0.40 ▲ 0.32 123,300 126,000 123,300 61,827 7,697,461,500
14/12/2016 124,100 1.10 ▲ 0.89 124,000 126,000 123,000 89,671 11,128,171,100
13/12/2016 123,000 -4.80 ▼ -3.76 128,000 128,000 122,000 47,087 5,791,701,000
12/12/2016 127,800 0.80 ▲ 0.63 127,000 130,000 126,200 42,522 5,434,311,600
09/12/2016 127,000 10.00 ▲ 8.55 118,000 127,000 118,000 130,050 16,516,350,000
08/12/2016 117,000 -0.90 ▼ -0.76 118,000 118,000 117,000 20,747 2,427,399,000
07/12/2016 117,900 3.40 ▲ 2.97 115,000 120,000 115,000 62,963 7,423,337,700
06/12/2016 114,500 -2.60 ▼ -2.22 117,000 117,000 114,500 34,355 3,933,647,500
05/12/2016 117,100 -0.70 ▼ -0.59 116,000 118,000 114,200 46,527 5,448,311,700
02/12/2016 117,800 -1.20 ▼ -1.01 122,500 122,500 117,500 20,197 2,379,206,600
01/12/2016 119,000 -1.00 ▼ -0.83 117,000 120,100 117,000 16,392 1,950,648,000
30/11/2016 120,000 5.00 ▲ 4.35 115,000 123,000 110,000 84,753 10,170,360,000
29/11/2016 115,000 -7.00 ▼ -5.74 122,000 122,500 115,000 124,385 14,304,275,000
28/11/2016 122,000 -3.60 ▼ -2.87 124,600 125,000 121,400 60,862 7,425,164,000
25/11/2016 125,600 -0.40 ▼ -0.32 126,000 126,900 125,000 41,986 5,273,441,600
24/11/2016 126,000 1.00 ▲ 0.80 125,000 126,500 124,300 38,994 4,913,244,000
23/11/2016 125,000 0.00 ■■ 0.00 127,000 127,000 123,500 73,382 9,172,750,000
22/11/2016 125,000 -1.30 ▼ -1.03 126,400 126,800 125,000 52,828 6,603,500,000
21/11/2016 126,300 -1.30 ▼ -1.02 127,600 127,600 126,300 27,401 3,460,746,300
18/11/2016 127,600 -2.10 ▼ -1.62 129,000 129,600 127,500 29,274 3,735,362,400
17/11/2016 129,700 -0.80 ▼ -0.61 130,000 130,200 129,500 13,207 1,712,947,900
16/11/2016 130,500 0.60 ▲ 0.46 131,000 131,000 129,300 6,551 854,905,500
15/11/2016 129,900 1.30 ▲ 1.01 129,000 130,500 128,800 34,904 4,534,029,600
14/11/2016 128,600 -2.40 ▼ -1.83 131,000 131,000 128,500 44,377 5,706,882,200
11/11/2016 131,000 -0.30 ▼ -0.23 130,000 131,900 129,500 28,734 3,764,154,000
10/11/2016 131,300 4.90 ▲ 3.88 130,000 131,300 128,300 48,123 6,318,549,900
09/11/2016 126,400 -3.20 ▼ -2.47 129,600 129,600 123,000 95,777 12,106,212,800
08/11/2016 129,600 2.00 ▲ 1.57 128,000 131,900 128,000 31,703 4,108,708,800
07/11/2016 127,600 1.40 ▲ 1.11 126,200 128,000 126,200 81,715 10,426,834,000
04/11/2016 126,200 -1.80 ▼ -1.41 128,000 128,400 126,200 50,450 6,366,790,000
03/11/2016 128,000 -1.10 ▼ -0.85 129,100 129,900 126,000 99,729 12,765,312,000
02/11/2016 129,100 -1.90 ▼ -1.45 129,900 131,000 129,000 70,210 9,064,111,000
01/11/2016 131,000 -1.00 ▼ -0.76 131,100 132,000 130,000 64,008 8,385,048,000
31/10/2016 132,000 -1.60 ▼ -1.20 133,000 133,900 131,700 34,110 4,502,520,000
28/10/2016 133,600 1.20 ▲ 0.91 132,400 133,900 131,200 43,094 5,757,358,400
27/10/2016 132,400 0.80 ▲ 0.61 131,700 132,800 131,200 30,840 4,083,216,000
26/10/2016 131,600 0.30 ▲ 0.23 130,000 132,800 130,000 26,513 3,489,110,800
25/10/2016 131,300 1.30 ▲ 1.00 129,000 132,800 126,000 167,994 22,057,612,200
24/10/2016 130,000 -5.50 ▼ -4.06 135,000 135,400 130,000 80,758 10,498,540,000
21/10/2016 135,500 -2.70 ▼ -1.95 139,000 139,000 135,500 43,847 5,941,268,500
20/10/2016 138,200 0.10 ▲ 0.07 139,000 139,500 138,000 86,030 11,889,346,000
19/10/2016 138,100 0.30 ▲ 0.22 137,800 139,200 137,800 42,052 5,807,381,200
18/10/2016 137,800 -0.30 ▼ -0.22 137,100 137,800 136,000 22,190 3,057,782,000
17/10/2016 138,100 1.10 ▲ 0.80 137,800 139,900 137,800 47,105 6,505,200,500
14/10/2016 137,000 1.10 ▲ 0.81 136,400 137,300 134,500 59,960 8,214,520,000
13/10/2016 135,900 0.80 ▲ 0.59 136,900 136,900 133,200 22,974 3,122,166,600
12/10/2016 135,100 0.10 ▲ 0.07 135,000 136,500 134,500 23,747 3,208,219,700
11/10/2016 135,000 2.00 ▲ 1.50 132,000 135,000 128,000 132,602 17,901,270,000
10/10/2016 133,000 -5.00 ▼ -3.62 138,000 138,000 132,500 66,879 8,894,907,000
07/10/2016 138,000 -2.00 ▼ -1.43 140,700 141,500 133,800 125,873 17,370,474,000
06/10/2016 140,000 0.00 ■■ 0.00 150,000 150,000 139,000 95,885 13,423,900,000
05/10/2016 140,000 1.00 ▲ 0.72 137,000 140,500 136,500 54,743 7,664,020,000
04/10/2016 139,000 -3.10 ▼ -2.18 142,200 142,500 136,000 102,099 14,191,761,000
03/10/2016 142,100 11.40 ▲ 8.72 131,600 143,500 131,600 111,166 15,796,688,600
30/09/2016 150,000 3.10 ▲ 2.11 146,900 152,000 146,900 94,937 14,240,550,000
29/09/2016 146,900 -0.40 ▼ -0.27 148,400 148,500 146,000 45,660 6,707,454,000
28/09/2016 147,300 1.10 ▲ 0.75 147,000 148,400 146,500 64,849 9,552,257,700
27/09/2016 146,200 -0.70 ▼ -0.48 146,800 147,000 146,100 28,605 4,182,051,000
26/09/2016 146,900 0.40 ▲ 0.27 146,500 148,000 146,000 22,280 3,272,932,000
23/09/2016 146,500 1.30 ▲ 0.90 145,000 147,000 144,300 25,322 3,709,673,000
22/09/2016 145,200 -0.30 ▼ -0.21 146,000 147,900 145,200 66,278 9,623,565,600
21/09/2016 145,500 0.40 ▲ 0.28 145,200 146,500 144,000 57,053 8,301,211,500
20/09/2016 145,100 2.10 ▲ 1.47 143,000 146,000 141,500 32,424 4,704,722,400
19/09/2016 143,000 -1.50 ▼ -1.04 150,000 150,000 141,000 59,643 8,528,949,000
16/09/2016 144,500 5.80 ▲ 4.18 140,000 147,000 140,000 86,513 12,501,128,500
15/09/2016 138,700 6.20 ▲ 4.68 134,000 138,700 133,000 87,593 12,149,149,100
14/09/2016 132,500 1.50 ▲ 1.15 130,500 132,500 130,500 47,020 6,230,150,000
13/09/2016 131,000 2.60 ▲ 2.02 128,000 131,500 127,900 45,044 5,900,764,000
12/09/2016 128,400 -0.90 ▼ -0.70 129,300 131,000 128,000 46,423 5,960,713,200
09/09/2016 129,300 -2.70 ▼ -2.05 132,500 132,500 129,000 78,720 10,178,496,000
08/09/2016 132,000 0.20 ▲ 0.15 132,000 134,000 131,000 42,093 5,556,276,000
07/09/2016 131,800 0.80 ▲ 0.61 131,000 134,000 129,000 52,974 6,981,973,200
06/09/2016 131,000 3.70 ▲ 2.91 127,000 131,000 127,000 93,110 12,197,410,000
05/09/2016 127,300 1.30 ▲ 1.03 126,000 129,000 124,500 87,663 11,159,499,900
01/09/2016 126,000 3.50 ▲ 2.86 123,000 126,000 123,000 98,588 12,422,088,000
31/08/2016 122,500 1.50 ▲ 1.24 121,200 122,800 120,100 49,739 6,093,027,500
30/08/2016 121,000 3.00 ▲ 2.54 118,000 121,000 117,800 46,123 5,580,883,000
29/08/2016 118,000 -1.50 ▼ -1.26 119,500 122,200 118,000 71,819 8,474,642,000
26/08/2016 119,500 0.50 ▲ 0.42 118,000 123,000 117,500 59,774 7,142,993,000
25/08/2016 119,000 3.00 ▲ 2.59 116,000 119,000 116,000 82,820 9,855,580,000
24/08/2016 116,000 0.20 ▲ 0.17 115,800 116,900 115,000 56,814 6,590,424,000
23/08/2016 115,800 1.40 ▲ 1.22 114,400 117,500 114,400 61,602 7,133,511,600
22/08/2016 114,400 -1.60 ▼ -1.38 115,000 116,000 114,000 80,980 9,264,112,000
19/08/2016 116,000 -3.60 ▼ -3.01 119,700 119,700 115,200 57,424 6,661,184,000
18/08/2016 119,600 4.80 ▲ 4.18 114,700 120,000 114,700 103,524 12,381,470,400
17/08/2016 114,800 7.00 ▲ 6.49 108,000 116,000 107,500 219,039 25,145,677,200
16/08/2016 107,800 1.00 ▲ 0.94 107,000 109,000 106,900 129,450 13,954,710,000
15/08/2016 106,800 -0.10 ▼ -0.09 105,800 106,900 105,500 60,336 6,443,884,800
12/08/2016 106,900 -1.50 ▼ -1.38 108,400 108,400 106,100 61,309 6,553,932,100
11/08/2016 108,400 2.20 ▲ 2.07 105,200 108,900 105,200 80,843 8,763,381,200
10/08/2016 106,200 -0.80 ▼ -0.75 105,700 107,900 105,700 70,306 7,466,497,200
09/08/2016 107,000 5.00 ▲ 4.90 102,000 108,500 102,000 220,817 23,627,419,000
08/08/2016 102,000 0.00 ■■ 0.00 109,000 109,000 100,300 25,123 2,562,546,000
05/08/2016 102,000 1.00 ▲ 0.99 101,000 102,000 98,500 65,797 6,711,294,000
04/08/2016 101,000 -0.80 ▼ -0.79 102,000 102,500 101,000 33,247 3,357,947,000
03/08/2016 101,800 1.30 ▲ 1.29 100,500 102,000 100,000 46,375 4,720,975,000
02/08/2016 100,500 -3.10 ▼ -2.99 102,000 102,500 100,100 50,715 5,096,857,500
01/08/2016 103,600 -1.40 ▼ -1.33 105,000 105,200 101,000 69,450 7,195,020,000
29/07/2016 105,000 1.60 ▲ 1.55 103,000 105,000 103,000 42,140 4,424,700,000
28/07/2016 103,400 0.20 ▲ 0.19 102,000 104,000 102,000 44,396 4,590,546,400
27/07/2016 103,200 1.70 ▲ 1.67 102,000 104,000 101,500 73,312 7,565,798,400
26/07/2016 101,500 2.80 ▲ 2.84 101,000 101,900 98,000 73,520 7,462,280,000
25/07/2016 98,700 -1.30 ▼ -1.30 100,000 101,400 98,600 34,475 3,402,682,500
22/07/2016 100,000 0.00 ■■ 0.00 100,000 100,100 98,500 64,737 6,473,700,000
21/07/2016 100,000 0.10 ▲ 0.10 99,900 105,500 99,900 89,686 8,968,600,000
20/07/2016 99,900 -2.00 ▼ -1.96 100,000 101,600 99,700 95,830 9,573,417,000
19/07/2016 101,900 -1.00 ▼ -0.97 103,000 103,000 100,000 58,872 5,999,056,800
18/07/2016 102,900 1.90 ▲ 1.88 103,000 103,000 101,000 28,124 2,893,959,600
15/07/2016 101,000 -2.00 ▼ -1.94 102,000 102,900 98,700 134,161 13,550,261,000
14/07/2016 103,000 -3.00 ▼ -2.83 106,000 106,000 103,000 119,128 12,270,184,000
13/07/2016 106,000 2.00 ▲ 1.92 104,000 106,800 104,000 43,538 4,615,028,000
12/07/2016 104,000 1.40 ▲ 1.36 102,400 105,200 102,000 99,707 10,369,528,000
11/07/2016 102,600 -6.40 ▼ -5.87 108,000 108,000 102,500 210,532 21,600,583,200
08/07/2016 109,000 -1.00 ▼ -0.91 110,000 112,100 107,000 90,333 9,846,297,000
07/07/2016 110,000 3.00 ▲ 2.80 107,000 111,000 107,000 139,679 15,364,690,000
06/07/2016 107,000 0.50 ▲ 0.47 105,600 107,000 105,600 158,786 16,990,102,000
05/07/2016 106,500 -0.50 ▼ -0.47 107,000 108,200 105,800 85,697 9,126,730,500
04/07/2016 107,000 1.50 ▲ 1.42 105,500 107,500 105,500 94,629 10,125,303,000
01/07/2016 105,500 1.50 ▲ 1.44 104,000 107,500 104,000 113,159 11,938,274,500
30/06/2016 104,000 2.10 ▲ 2.06 103,000 106,000 102,000 203,912 21,206,848,000
29/06/2016 101,900 2.90 ▲ 2.93 99,000 102,500 98,800 98,493 10,036,436,700
28/06/2016 99,000 1.00 ▲ 1.02 98,000 99,100 97,000 48,394 4,791,006,000
27/06/2016 98,000 -2.00 ▼ -2.00 99,000 100,100 96,000 79,688 7,809,424,000
24/06/2016 100,000 -3.00 ▼ -2.91 102,000 102,700 92,700 345,435 34,543,500,000
23/06/2016 103,000 1.00 ▲ 0.98 101,300 104,500 101,200 38,832 3,999,696,000
22/06/2016 102,000 -0.90 ▼ -0.87 102,900 103,400 101,200 37,741 3,849,582,000
21/06/2016 102,900 0.90 ▲ 0.88 102,000 104,500 102,000 107,915 11,104,453,500
20/06/2016 102,000 4.00 ▲ 4.08 98,000 103,900 97,500 110,460 11,266,920,000
17/06/2016 98,000 -1.10 ▼ -1.11 98,100 98,900 97,200 79,214 7,762,972,000
16/06/2016 99,100 -0.90 ▼ -0.90 99,500 100,500 99,000 111,619 11,061,442,900
15/06/2016 100,000 2.00 ▲ 2.04 96,000 103,000 95,400 145,246 14,524,600,000
14/06/2016 98,000 1.00 ▲ 1.03 96,500 98,400 96,000 56,680 5,554,640,000
13/06/2016 97,000 -1.50 ▼ -1.52 97,300 97,800 96,500 33,010 3,201,970,000
10/06/2016 98,500 -0.20 ▼ -0.20 98,700 98,700 97,000 28,761 2,832,958,500
09/06/2016 98,700 1.20 ▲ 1.23 97,500 98,900 94,000 78,560 7,753,872,000
08/06/2016 97,500 0.50 ▲ 0.52 98,500 98,900 97,500 48,764 4,754,490,000
07/06/2016 97,000 -0.10 ▼ -0.10 95,200 98,800 95,200 38,190 3,704,430,000
06/06/2016 97,100 -2.10 ▼ -2.12 99,200 99,200 95,100 67,251 6,530,072,100
03/06/2016 99,200 1.30 ▲ 1.33 102,000 102,000 98,000 39,920 3,960,064,000
02/06/2016 97,900 6.90 ▲ 7.58 92,000 97,900 91,500 123,210 12,062,259,000
01/06/2016 91,000 -0.70 ▼ -0.76 91,500 91,800 91,000 46,647 4,244,877,000
31/05/2016 91,700 -0.20 ▼ -0.22 91,000 92,400 91,000 47,900 4,392,430,000
30/05/2016 91,900 1.20 ▲ 1.32 90,500 92,200 90,100 54,000 4,962,600,000
27/05/2016 90,700 -0.70 ▼ -0.77 91,900 92,400 90,700 37,941 3,441,248,700
26/05/2016 91,400 0.30 ▲ 0.33 90,500 92,000 90,500 68,908 6,298,191,200
25/05/2016 91,100 -0.90 ▼ -0.98 92,000 93,100 91,000 61,220 5,577,142,000
24/05/2016 92,000 -1.10 ▼ -1.18 93,100 93,900 92,000 37,702 3,468,584,000
23/05/2016 93,100 0.10 ▲ 0.11 93,000 94,900 93,000 34,800 3,239,880,000
20/05/2016 93,000 2.40 ▲ 2.65 90,100 93,000 90,100 44,401 4,129,293,000
19/05/2016 90,600 -1.80 ▼ -1.95 92,400 92,800 90,400 154,150 13,965,990,000
18/05/2016 92,400 -0.50 ▼ -0.54 92,300 93,000 91,200 72,200 6,671,280,000
17/05/2016 92,900 -0.50 ▼ -0.54 93,300 94,000 92,000 104,400 9,698,760,000
16/05/2016 93,400 2.20 ▲ 2.41 91,500 93,900 91,000 175,410 16,383,294,000
13/05/2016 91,200 1.20 ▲ 1.33 89,000 93,100 88,000 156,744 14,295,052,800
12/05/2016 90,000 3.80 ▲ 4.41 87,000 90,000 86,500 167,510 15,075,900,000
11/05/2016 86,200 4.60 ▲ 5.64 85,000 89,700 84,600 145,163 12,513,050,600
10/05/2016 104,000 -1.50 ▼ -1.42 106,000 107,000 102,000 113,252 11,778,208,000
09/05/2016 105,500 -1.30 ▼ -1.22 105,000 107,800 105,000 74,418 7,851,099,000
06/05/2016 106,800 -1.70 ▼ -1.57 108,600 109,000 106,600 71,040 7,587,072,000
05/05/2016 108,500 0.50 ▲ 0.46 109,000 109,800 107,000 99,108 10,753,218,000
04/05/2016 108,000 3.00 ▲ 2.86 105,000 109,000 105,000 128,911 13,922,388,000
29/04/2016 105,000 3.00 ▲ 2.94 102,200 105,300 101,900 67,130 7,048,650,000
28/04/2016 102,000 1.00 ▲ 0.99 101,000 102,300 99,000 48,900 4,987,800,000
27/04/2016 101,000 -3.50 ▼ -3.35 104,000 104,000 100,000 93,118 9,404,918,000
26/04/2016 104,500 -0.50 ▼ -0.48 105,000 105,000 102,000 56,155 5,868,197,500
25/04/2016 105,000 5.20 ▲ 5.21 101,000 107,000 100,000 134,746 14,148,330,000
22/04/2016 99,800 6.00 ▲ 6.40 94,000 101,000 94,000 221,712 22,126,857,600
21/04/2016 93,800 2.60 ▲ 2.85 91,300 94,900 91,200 86,968 8,157,598,400
20/04/2016 91,200 0.60 ▲ 0.66 92,000 92,000 90,300 50,600 4,614,720,000
19/04/2016 90,600 0.60 ▲ 0.67 90,000 92,400 90,000 86,530 7,839,618,000
15/04/2016 90,000 -0.50 ▼ -0.55 90,500 91,300 90,000 61,610 5,544,900,000
14/04/2016 90,500 0.30 ▲ 0.33 90,400 91,500 90,300 58,800 5,321,400,000
13/04/2016 90,200 -2.80 ▼ -3.01 93,000 93,000 90,000 105,600 9,525,120,000
12/04/2016 93,000 -1.00 ▼ -1.06 95,900 95,900 93,000 47,000 4,371,000,000
11/04/2016 94,000 3.00 ▲ 3.30 91,000 94,800 91,000 86,810 8,160,140,000
08/04/2016 91,000 4.00 ▲ 4.60 87,500 92,000 87,000 82,104 7,471,464,000
07/04/2016 87,000 0.40 ▲ 0.46 87,000 87,500 86,500 35,800 3,114,600,000
06/04/2016 86,600 -0.40 ▼ -0.46 88,000 88,500 86,000 46,910 4,062,406,000
05/04/2016 87,000 0.50 ▲ 0.58 86,500 87,000 84,900 120,160 10,453,920,000
04/04/2016 86,500 -1.50 ▼ -1.70 88,000 89,000 86,500 86,820 7,509,930,000
01/04/2016 88,000 -3.00 ▼ -3.30 91,000 91,000 88,000 94,271 8,295,848,000
31/03/2016 91,000 -2.80 ▼ -2.99 94,000 94,000 91,000 178,627 16,255,057,000
30/03/2016 93,800 -1.40 ▼ -1.47 95,900 96,000 93,300 73,200 6,866,160,000
29/03/2016 95,200 0.70 ▲ 0.74 94,500 98,000 94,500 140,015 13,329,428,000
28/03/2016 94,500 4.40 ▲ 4.88 91,000 95,500 91,000 124,952 11,807,964,000
25/03/2016 90,100 -2.90 ▼ -3.12 94,000 94,000 89,200 68,410 6,163,741,000
24/03/2016 93,000 3.00 ▲ 3.33 90,000 94,000 90,000 97,360 9,054,480,000
23/03/2016 90,000 -0.70 ▼ -0.77 91,000 91,000 89,500 113,210 10,188,900,000
22/03/2016 90,700 -0.80 ▼ -0.87 91,500 91,600 89,200 89,465 8,114,475,500
21/03/2016 91,500 2.00 ▲ 2.23 89,500 91,800 89,100 44,300 4,053,450,000
18/03/2016 89,500 -0.40 ▼ -0.44 91,000 91,000 88,000 44,600 3,991,700,000
17/03/2016 89,900 3.90 ▲ 4.53 86,000 91,000 86,000 117,018 10,519,918,200
16/03/2016 86,000 6.40 ▲ 8.04 82,000 87,500 82,000 185,248 15,931,328,000
15/03/2016 79,600 -0.80 ▼ -1.00 80,400 80,800 79,600 71,650 5,703,340,000
14/03/2016 80,400 -0.60 ▼ -0.74 81,000 81,000 79,800 56,420 4,536,168,000
11/03/2016 81,000 -1.00 ▼ -1.22 82,000 82,200 79,000 123,370 9,992,970,000
10/03/2016 82,000 1.80 ▲ 2.24 81,500 82,400 80,700 42,338 3,471,716,000
09/03/2016 80,200 0.20 ▲ 0.25 80,000 81,500 79,700 43,408 3,481,321,600
08/03/2016 80,000 0.70 ▲ 0.88 80,500 81,000 79,000 85,335 6,826,800,000
07/03/2016 79,300 -2.20 ▼ -2.70 81,600 83,500 79,300 111,020 8,803,886,000
04/03/2016 81,500 1.50 ▲ 1.88 80,000 82,000 80,000 72,605 5,917,307,500
03/03/2016 80,000 0.00 ■■ 0.00 80,000 81,500 79,500 39,244 3,139,520,000
02/03/2016 80,000 3.00 ▲ 3.90 77,000 81,100 77,000 152,555 12,204,400,000
01/03/2016 77,000 0.00 ■■ 0.00 77,000 77,500 76,000 60,600 4,666,200,000
29/02/2016 77,000 1.20 ▲ 1.58 76,000 77,900 76,000 67,326 5,184,102,000
26/02/2016 75,800 0.30 ▲ 0.40 76,000 77,000 75,000 96,360 7,304,088,000
25/02/2016 75,500 -2.20 ▼ -2.83 77,500 78,000 75,500 84,226 6,359,063,000
24/02/2016 77,700 2.10 ▲ 2.78 75,500 79,000 74,300 99,974 7,767,979,800
23/02/2016 75,600 -0.30 ▼ -0.40 77,800 78,000 75,600 102,700 7,764,120,000
22/02/2016 75,900 5.80 ▲ 8.27 71,000 75,900 71,000 223,020 16,927,218,000
19/02/2016 70,100 1.10 ▲ 1.59 69,200 70,200 69,100 65,313 4,578,441,300
18/02/2016 69,000 -0.80 ▼ -1.15 69,500 70,700 69,000 154,750 10,677,750,000
17/02/2016 69,800 0.40 ▲ 0.58 70,300 70,300 69,400 37,720 2,632,856,000
16/02/2016 69,400 0.40 ▲ 0.58 69,500 70,700 69,100 54,012 3,748,432,800
15/02/2016 69,000 -0.80 ▼ -1.15 69,700 69,700 68,100 23,800 1,642,200,000
05/02/2016 69,800 4.20 ▲ 6.40 65,600 71,500 65,600 77,600 5,416,480,000
04/02/2016 65,600 -0.60 ▼ -0.91 66,000 66,900 64,100 82,600 5,418,560,000
03/02/2016 66,200 -0.80 ▼ -1.19 65,000 66,900 65,000 56,723 3,755,062,600
02/02/2016 67,000 0.00 ■■ 0.00 67,000 67,500 67,000 23,932 1,603,444,000
01/02/2016 67,000 1.70 ▲ 2.60 67,000 68,900 65,300 63,400 4,247,800,000
29/01/2016 65,300 -3.70 ▼ -5.36 70,900 72,000 65,300 131,627 8,595,243,100
28/01/2016 69,000 -1.00 ▼ -1.43 70,900 70,900 68,800 51,000 3,519,000,000
27/01/2016 70,000 0.00 ■■ 0.00 70,100 71,300 70,000 28,312 1,981,840,000
26/01/2016 70,000 -1.30 ▼ -1.82 70,100 71,100 70,000 57,140 3,999,800,000
25/01/2016 71,300 1.30 ▲ 1.86 71,000 71,500 70,000 36,000 2,566,800,000
22/01/2016 70,000 0.00 ■■ 0.00 71,000 71,000 69,000 58,541 4,097,870,000
21/01/2016 70,000 -0.50 ▼ -0.71 70,900 70,900 70,000 27,400 1,918,000,000
20/01/2016 70,500 0.00 ■■ 0.00 70,000 71,800 69,600 50,400 3,553,200,000
19/01/2016 70,500 1.50 ▲ 2.17 70,900 71,000 68,600 38,206 2,693,523,000
18/01/2016 69,000 -1.00 ▼ -1.43 68,800 71,500 66,500 128,411 8,860,359,000
15/01/2016 70,000 -1.00 ▼ -1.41 71,800 72,000 70,000 71,130 4,979,100,000
14/01/2016 71,000 -0.90 ▼ -1.25 71,800 71,800 70,100 38,539 2,736,269,000
13/01/2016 71,900 1.40 ▲ 1.99 70,500 72,300 70,500 47,050 3,382,895,000
12/01/2016 70,500 1.00 ▲ 1.44 69,500 71,000 68,500 63,178 4,454,049,000
11/01/2016 69,500 -2.00 ▼ -2.80 71,900 71,900 69,500 36,900 2,564,550,000
08/01/2016 71,500 -0.50 ▼ -0.69 72,000 72,000 70,600 36,559 2,613,968,500
07/01/2016 72,000 -0.50 ▼ -0.69 72,500 72,500 71,000 38,840 2,796,480,000
06/01/2016 72,500 0.50 ▲ 0.69 72,500 72,500 72,000 63,910 4,633,475,000
05/01/2016 72,000 -1.00 ▼ -1.37 73,000 73,800 72,000 74,800 5,385,600,000
04/01/2016 73,000 -1.00 ▼ -1.35 73,500 74,500 72,500 86,300 6,299,900,000
31/12/2015 74,000 0.60 ▲ 0.82 73,500 74,000 72,000 58,325 4,316,050,000
30/12/2015 73,400 0.40 ▲ 0.55 73,200 74,000 72,700 65,020 4,772,468,000
29/12/2015 73,000 1.00 ▲ 1.39 72,900 74,500 71,600 159,900 11,672,700,000
28/12/2015 72,000 -1.00 ▼ -1.37 73,000 74,800 72,000 76,527 5,509,944,000
25/12/2015 73,000 1.00 ▲ 1.39 74,000 75,800 73,000 140,790 10,277,670,000
24/12/2015 72,000 6.50 ▲ 9.92 66,200 72,000 66,200 152,721 10,995,912,000
23/12/2015 65,500 -3.00 ▼ -4.38 68,500 68,700 63,000 263,720 17,273,660,000
22/12/2015 68,500 -1.50 ▼ -2.14 70,000 71,500 68,000 161,763 11,080,765,500
21/12/2015 70,000 -2.00 ▼ -2.78 72,400 73,000 70,000 96,467 6,752,690,000
18/12/2015 72,000 0.50 ▲ 0.70 71,500 73,200 70,900 81,400 5,860,800,000
17/12/2015 71,500 -0.50 ▼ -0.69 72,000 73,100 71,000 108,040 7,724,860,000
16/12/2015 72,000 -1.00 ▼ -1.37 73,300 74,000 72,000 53,016 3,817,152,000
15/12/2015 73,000 0.50 ▲ 0.69 72,900 73,400 72,000 73,700 5,380,100,000
14/12/2015 72,500 0.20 ▲ 0.28 73,500 73,500 69,000 53,630 3,888,175,000
11/12/2015 72,300 1.70 ▲ 2.41 70,600 72,500 70,600 71,800 5,191,140,000
10/12/2015 70,600 -1.40 ▼ -1.94 72,000 72,400 70,600 39,220 2,768,932,000
09/12/2015 72,000 1.00 ▲ 1.41 72,900 73,000 71,300 70,100 5,047,200,000
08/12/2015 73,000 -2.00 ▼ -2.67 74,000 74,500 72,500 100,226 7,316,498,000
07/12/2015 75,000 -0.20 ▼ -0.27 77,000 77,000 74,900 101,055 7,579,125,000
04/12/2015 75,200 3.30 ▲ 4.59 72,000 77,000 72,000 143,617 10,799,998,400
03/12/2015 71,900 2.40 ▲ 3.45 69,700 71,900 69,700 65,342 4,698,089,800
02/12/2015 69,500 -1.00 ▼ -1.42 71,000 71,000 69,200 163,689 11,376,385,500
01/12/2015 70,500 -0.60 ▼ -0.84 72,000 72,200 70,500 56,770 4,002,285,000
30/11/2015 71,100 -0.60 ▼ -0.84 72,000 73,500 71,000 122,800 8,731,080,000
27/11/2015 71,700 1.20 ▲ 1.70 70,000 72,900 69,500 171,600 12,303,720,000
26/11/2015 70,500 -3.20 ▼ -4.34 74,000 74,100 70,000 157,121 11,077,030,500
25/11/2015 73,700 -1.40 ▼ -1.86 75,000 75,800 73,500 109,200 8,048,040,000
24/11/2015 75,100 0.50 ▲ 0.67 74,900 76,000 73,000 145,840 10,952,584,000
23/11/2015 74,600 3.60 ▲ 5.07 71,500 75,000 71,500 144,911 10,810,360,600
20/11/2015 71,000 -0.90 ▼ -1.25 72,000 72,900 69,400 113,753 8,076,463,000
19/11/2015 71,900 4.10 ▲ 6.05 69,000 71,900 68,000 116,611 8,384,330,900
18/11/2015 67,800 3.30 ▲ 5.12 63,500 68,000 63,500 111,200 7,539,360,000
17/11/2015 64,500 -2.50 ▼ -3.73 67,000 68,000 64,000 261,900 16,892,550,000
16/11/2015 67,000 1.00 ▲ 1.52 66,000 68,000 66,000 124,500 8,341,500,000
13/11/2015 66,000 5.00 ▲ 8.20 62,000 66,000 61,000 153,458 10,128,228,000
12/11/2015 61,000 1.50 ▲ 2.52 59,500 62,000 59,500 148,217 9,041,237,000
11/11/2015 59,500 3.30 ▲ 5.87 56,200 59,700 56,200 146,311 8,705,504,500
10/11/2015 56,200 0.20 ▲ 0.36 56,000 58,000 56,000 147,040 8,263,648,000
09/11/2015 56,000 3.60 ▲ 6.87 52,400 56,500 52,400 107,500 6,020,000,000
06/11/2015 52,400 -2.20 ▼ -4.03 54,600 54,700 52,100 136,592 7,157,420,800
05/11/2015 54,600 -1.60 ▼ -2.85 56,200 56,200 54,000 98,258 5,364,886,800
04/11/2015 56,200 -0.50 ▼ -0.88 56,700 59,000 56,200 45,700 2,568,340,000
03/11/2015 56,700 1.00 ▲ 1.80 53,800 57,000 52,000 210,969 11,961,942,300
02/11/2015 55,700 -6.10 ▼ -9.87 61,900 62,000 55,700 314,848 17,537,033,600
30/10/2015 61,800 -1.20 ▼ -1.90 63,000 65,000 61,600 105,328 6,509,270,400
29/10/2015 63,000 1.20 ▲ 1.94 61,800 63,000 59,900 177,030 11,152,890,000
28/10/2015 61,800 4.80 ▲ 8.42 57,000 62,600 57,000 179,962 11,121,651,600
27/10/2015 57,000 3.10 ▲ 5.75 53,900 57,000 53,300 147,829 8,426,253,000
26/10/2015 53,900 0.00 ■■ 0.00 54,100 54,900 52,800 284,800 15,350,720,000
23/10/2015 53,900 0.90 ▲ 1.70 53,000 57,000 53,000 191,019 10,295,924,100
22/10/2015 53,000 1.50 ▲ 2.91 51,500 54,500 51,500 124,361 6,591,133,000
21/10/2015 51,500 2.80 ▲ 5.75 48,700 52,000 48,700 211,427 10,888,490,500
20/10/2015 48,700 -0.10 ▼ -0.20 49,000 49,000 48,000 78,318 3,814,086,600
19/10/2015 48,800 2.50 ▲ 5.40 47,300 49,900 47,300 166,400 8,120,320,000
16/10/2015 46,300 0.10 ▲ 0.22 46,100 46,700 46,000 101,800 4,713,340,000
15/10/2015 46,200 0.10 ▲ 0.22 46,500 46,500 45,600 35,855 1,656,501,000
14/10/2015 46,100 0.00 ■■ 0.00 45,600 46,700 45,600 37,850 1,744,885,000
13/10/2015 46,100 1.50 ▲ 3.36 44,100 46,500 44,100 156,684 7,223,132,400
12/10/2015 44,600 0.70 ▲ 1.59 43,900 45,000 43,500 85,730 3,823,558,000
09/10/2015 43,900 -0.40 ▼ -0.90 43,800 44,000 43,000 85,100 3,735,890,000
08/10/2015 44,300 0.70 ▲ 1.61 43,600 44,400 43,500 50,100 2,219,430,000
07/10/2015 43,600 -0.40 ▼ -0.91 44,000 44,000 43,000 92,110 4,015,996,000
06/10/2015 44,000 0.00 ■■ 0.00 44,100 44,700 43,700 87,557 3,852,508,000
05/10/2015 44,000 1.10 ▲ 2.56 42,900 44,600 42,800 166,760 7,337,440,000
02/10/2015 42,900 0.10 ▲ 0.23 42,800 43,000 42,000 93,300 4,002,570,000
01/10/2015 42,800 2.60 ▲ 6.47 40,400 43,400 40,300 174,800 7,481,440,000
30/09/2015 40,200 2.30 ▲ 6.07 38,800 40,700 38,000 424,409 17,061,241,800
29/09/2015 37,900 -0.60 ▼ -1.56 37,000 38,400 37,000 16,300 617,770,000
28/09/2015 38,500 -0.30 ▼ -0.77 38,800 38,800 38,000 31,800 1,224,300,000
25/09/2015 38,800 1.30 ▲ 3.47 36,700 39,000 36,700 86,910 3,372,108,000
24/09/2015 37,500 0.20 ▲ 0.54 37,300 37,600 37,300 12,100 453,750,000
23/09/2015 37,300 -0.40 ▼ -1.06 37,700 37,700 37,300 38,800 1,447,240,000
22/09/2015 37,700 0.90 ▲ 2.45 36,800 38,200 36,800 114,655 4,322,493,500
21/09/2015 36,800 -0.10 ▼ -0.27 36,900 37,000 36,700 16,400 603,520,000
18/09/2015 36,900 0.80 ▲ 2.22 36,900 37,100 36,400 57,420 2,118,798,000
17/09/2015 36,100 0.30 ▲ 0.84 35,800 36,200 35,800 7,200 259,920,000
16/09/2015 35,800 -0.30 ▼ -0.83 35,500 36,300 35,500 22,200 794,760,000
15/09/2015 36,100 0.30 ▲ 0.84 35,900 36,100 35,300 33,900 1,223,790,000
14/09/2015 35,800 -1.10 ▼ -2.98 35,000 36,500 35,000 58,300 2,087,140,000
11/09/2015 36,900 -0.30 ▼ -0.81 37,200 37,400 36,600 38,513 1,421,129,700
10/09/2015 37,200 0.20 ▲ 0.54 36,800 37,400 36,500 63,800 2,373,360,000
09/09/2015 37,000 2.40 ▲ 6.94 34,900 37,000 34,600 183,500 6,789,500,000
08/09/2015 34,600 0.20 ▲ 0.58 34,100 34,800 34,100 35,100 1,214,460,000
07/09/2015 34,400 -0.20 ▼ -0.58 34,000 34,600 34,000 25,000 860,000,000
04/09/2015 34,600 0.40 ▲ 1.17 31,500 34,600 31,500 63,800 2,207,480,000
03/09/2015 34,200 0.00 ■■ 0.00 34,200 34,400 33,600 88,800 3,036,960,000
01/09/2015 34,200 -0.30 ▼ -0.87 34,500 34,600 34,200 25,863 884,514,600
31/08/2015 34,500 -0.40 ▼ -1.15 34,800 34,900 34,300 82,700 2,853,150,000
28/08/2015 34,900 0.20 ▲ 0.58 34,800 34,900 34,300 72,350 2,525,015,000
27/08/2015 34,700 0.80 ▲ 2.36 34,000 34,900 33,500 198,300 6,881,010,000
26/08/2015 33,900 1.60 ▲ 4.95 32,300 33,900 32,300 140,550 4,764,645,000
25/08/2015 32,300 0.70 ▲ 2.22 30,000 33,200 30,000 131,305 4,241,151,500
24/08/2015 31,600 -3.40 ▼ -9.71 34,600 34,600 31,500 263,710 8,333,236,000
21/08/2015 35,000 0.40 ▲ 1.16 34,100 35,000 33,500 262,700 9,194,500,000
20/08/2015 34,600 -1.20 ▼ -3.35 35,900 35,900 34,600 143,400 4,961,640,000
19/08/2015 35,800 0.90 ▲ 2.58 34,500 36,000 34,400 120,200 4,303,160,000
18/08/2015 34,900 0.90 ▲ 2.65 34,000 34,900 33,800 101,646 3,547,445,400
17/08/2015 34,000 -1.60 ▼ -4.49 35,200 35,700 34,000 190,400 6,473,600,000
14/08/2015 35,600 -0.50 ▼ -1.39 36,900 36,900 35,500 213,800 7,611,280,000
13/08/2015 36,100 -1.30 ▼ -3.48 36,900 37,400 35,400 261,300 9,432,930,000
12/08/2015 37,400 -0.70 ▼ -1.84 38,000 38,300 37,000 256,405 9,589,547,000
11/08/2015 38,100 -0.50 ▼ -1.30 38,600 38,700 38,100 213,401 8,130,578,100
10/08/2015 38,600 0.00 ■■ 0.00 38,700 39,000 38,500 144,000 5,558,400,000
07/08/2015 38,600 -0.50 ▼ -1.28 39,100 39,300 38,600 107,800 4,161,080,000
06/08/2015 39,100 -0.30 ▼ -0.76 39,400 39,500 38,900 74,701 2,920,809,100
05/08/2015 39,400 1.10 ▲ 2.87 38,900 39,600 38,200 147,592 5,815,124,800
04/08/2015 38,300 0.80 ▲ 2.13 37,500 39,500 37,500 341,930 13,095,919,000
03/08/2015 37,500 -0.70 ▼ -1.83 38,200 38,200 36,600 145,400 5,452,500,000
31/07/2015 38,200 0.00 ■■ 0.00 38,100 39,000 38,100 85,910 3,281,762,000
30/07/2015 38,200 -0.40 ▼ -1.04 37,800 38,500 37,800 42,950 1,640,690,000
29/07/2015 38,600 0.10 ▲ 0.26 38,200 39,400 38,200 57,280 2,211,008,000
28/07/2015 38,500 1.00 ▲ 2.67 37,500 39,500 37,500 73,256 2,820,356,000
27/07/2015 37,500 0.00 ■■ 0.00 37,100 38,300 37,100 108,100 4,053,750,000
24/07/2015 37,500 -0.10 ▼ -0.27 37,100 37,900 37,100 95,430 3,578,625,000
23/07/2015 37,600 -0.50 ▼ -1.31 38,500 38,600 37,100 120,900 4,545,840,000
22/07/2015 38,100 0.70 ▲ 1.87 37,500 38,100 37,400 138,450 5,274,945,000
21/07/2015 37,400 0.80 ▲ 2.19 36,600 37,500 36,600 144,400 5,400,560,000
20/07/2015 36,600 0.30 ▲ 0.83 36,000 37,800 35,200 137,010 5,014,566,000
17/07/2015 36,300 0.70 ▲ 1.97 35,300 36,400 35,300 69,400 2,519,220,000
16/07/2015 35,600 0.90 ▲ 2.59 34,500 35,900 34,500 75,900 2,702,040,000
15/07/2015 34,700 -1.70 ▼ -4.67 36,300 36,300 34,600 163,277 5,665,711,900
14/07/2015 36,400 -0.40 ▼ -1.09 36,700 37,300 36,400 112,500 4,095,000,000
13/07/2015 36,800 1.00 ▲ 2.79 35,800 36,800 35,800 83,000 3,054,400,000
10/07/2015 35,800 -0.20 ▼ -0.56 36,100 37,100 35,800 209,029 7,483,238,200
09/07/2015 36,000 2.30 ▲ 6.82 33,700 36,500 33,500 324,539 11,683,404,000
08/07/2015 33,700 0.00 ■■ 0.00 34,100 34,100 32,600 241,500 8,138,550,000
07/07/2015 33,700 -0.90 ▼ -2.60 34,500 34,700 33,700 130,230 4,388,751,000
06/07/2015 34,600 0.50 ▲ 1.47 34,100 35,000 34,100 144,475 4,998,835,000
03/07/2015 34,100 -0.30 ▼ -0.87 34,500 34,600 33,400 169,868 5,792,498,800
02/07/2015 34,400 1.20 ▲ 3.61 32,900 34,900 32,800 360,924 12,415,785,600
01/07/2015 33,200 0.10 ▲ 0.30 33,100 33,600 32,800 120,742 4,008,634,400
30/06/2015 33,100 -0.70 ▼ -2.07 34,000 34,000 32,800 126,038 4,171,857,800
29/06/2015 33,800 2.30 ▲ 7.30 31,500 33,900 30,800 346,200 11,701,560,000
26/06/2015 31,500 -1.30 ▼ -3.96 32,800 32,800 31,500 124,300 3,915,450,000
25/06/2015 32,800 1.60 ▲ 5.13 31,400 33,800 31,400 375,318 12,310,430,400
24/06/2015 31,200 2.80 ▲ 9.86 28,500 31,200 28,500 766,064 23,901,196,800
23/06/2015 28,400 0.30 ▲ 1.07 28,100 28,400 28,100 58,700 1,667,080,000
22/06/2015 28,100 -0.10 ▼ -0.35 28,400 28,500 28,100 61,900 1,739,390,000
19/06/2015 28,200 0.20 ▲ 0.71 28,400 28,400 28,100 101,400 2,859,480,000
18/06/2015 28,000 0.20 ▲ 0.72 27,500 28,100 27,500 119,600 3,348,800,000
17/06/2015 27,800 -0.20 ▼ -0.71 28,000 28,200 27,800 41,518 1,154,200,400
16/06/2015 28,000 -0.70 ▼ -2.44 28,500 28,500 27,800 199,600 5,588,800,000
15/06/2015 28,700 -0.30 ▼ -1.03 29,000 29,000 28,400 15,182 435,723,400
12/06/2015 29,000 0.40 ▲ 1.40 29,000 29,000 28,500 61,012 1,769,348,000
11/06/2015 28,600 0.20 ▲ 0.70 28,400 29,400 28,400 138,600 3,963,960,000
10/06/2015 28,400 0.00 ■■ 0.00 28,400 28,600 28,100 61,200 1,738,080,000
09/06/2015 28,400 -0.40 ▼ -1.39 28,500 28,700 28,000 126,710 3,598,564,000
08/06/2015 28,800 0.20 ▲ 0.70 28,700 28,800 28,500 70,100 2,018,880,000
05/06/2015 28,600 0.00 ■■ 0.00 29,300 29,300 28,400 96,800 2,768,480,000
04/06/2015 30,600 0.20 ▲ 0.66 30,400 30,600 30,100 90,700 2,775,420,000
03/06/2015 30,400 0.70 ▲ 2.36 30,000 30,700 29,700 124,800 3,793,920,000
02/06/2015 29,700 -0.40 ▼ -1.33 30,800 30,800 29,500 98,100 2,913,570,000
01/06/2015 30,100 0.10 ▲ 0.33 29,900 30,300 29,800 45,141 1,358,744,100
29/05/2015 30,000 -0.50 ▼ -1.64 31,000 31,000 29,500 127,901 3,837,030,000
28/05/2015 30,500 1.50 ▲ 5.17 29,100 30,700 29,100 150,300 4,584,150,000
27/05/2015 29,000 0.00 ■■ 0.00 29,300 29,600 28,600 131,200 3,804,800,000
26/05/2015 29,000 0.50 ▲ 1.75 28,500 29,300 28,200 135,300 3,923,700,000
25/05/2015 28,500 0.00 ■■ 0.00 29,500 29,500 28,100 58,200 1,658,700,000
22/05/2015 28,500 0.50 ▲ 1.79 28,000 28,500 27,600 146,200 4,166,700,000
21/05/2015 28,000 0.00 ■■ 0.00 28,000 28,100 27,700 56,400 1,579,200,000
20/05/2015 28,000 0.30 ▲ 1.08 27,700 28,300 27,600 111,400 3,119,200,000
19/05/2015 27,700 -0.30 ▼ -1.07 28,100 28,400 27,300 78,100 2,163,370,000
18/05/2015 28,000 -1.00 ▼ -3.45 28,100 28,600 27,800 40,900 1,145,200,000
15/05/2015 29,000 -0.60 ▼ -2.03 29,500 29,600 29,000 56,100 1,626,900,000
14/05/2015 29,600 0.40 ▲ 1.37 29,200 29,800 29,200 126,400 3,741,440,000
13/05/2015 29,200 0.30 ▲ 1.04 29,100 29,500 29,000 59,500 1,737,400,000
12/05/2015 28,900 -0.40 ▼ -1.37 29,000 29,200 28,500 64,100 1,852,490,000
11/05/2015 29,300 -0.20 ▼ -0.68 29,400 29,400 29,000 7,100 208,030,000
08/05/2015 29,500 0.10 ▲ 0.34 28,800 29,600 28,600 12,600 371,700,000
07/05/2015 29,400 0.60 ▲ 2.08 29,000 29,500 28,800 80,129 2,355,792,600
06/05/2015 28,800 -0.70 ▼ -2.37 29,000 29,100 28,500 23,300 671,040,000
05/05/2015 29,500 0.60 ▲ 2.08 28,500 29,500 28,200 26,210 773,195,000
04/05/2015 28,900 -1.30 ▼ -4.30 30,200 30,600 28,900 65,600 1,895,840,000
27/04/2015 30,200 0.10 ▲ 0.33 30,000 30,200 30,000 14,010 423,102,000
24/04/2015 30,100 0.10 ▲ 0.33 30,000 30,400 30,000 26,500 797,650,000
23/04/2015 30,000 0.20 ▲ 0.67 29,700 30,700 29,500 56,059 1,681,770,000
22/04/2015 29,800 -0.20 ▼ -0.67 30,000 30,000 29,600 46,000 1,370,800,000
21/04/2015 30,000 -0.50 ▼ -1.64 30,500 30,500 30,000 51,900 1,557,000,000
20/04/2015 30,500 -0.40 ▼ -1.29 30,500 30,600 30,000 54,800 1,671,400,000
17/04/2015 30,900 -0.10 ▼ -0.32 31,000 31,000 30,200 27,350 845,115,000
16/04/2015 31,000 0.20 ▲ 0.65 30,800 31,500 30,700 38,900 1,205,900,000
15/04/2015 30,800 0.00 ■■ 0.00 30,600 31,000 30,600 44,430 1,368,444,000
14/04/2015 30,800 -0.70 ▼ -2.22 30,500 31,200 30,500 92,900 2,861,320,000
13/04/2015 31,500 -0.10 ▼ -0.32 31,000 31,500 30,800 79,800 2,513,700,000
10/04/2015 31,600 1.40 ▲ 4.64 30,400 32,200 29,900 284,172 8,979,835,200
09/04/2015 30,200 -0.30 ▼ -0.98 30,200 30,500 30,000 161,300 4,871,260,000
08/04/2015 30,500 -0.30 ▼ -0.97 30,800 30,800 30,300 5,900 179,950,000
07/04/2015 30,800 0.40 ▲ 1.32 30,400 30,800 30,100 35,700 1,099,560,000
06/04/2015 30,400 -0.20 ▼ -0.65 30,600 30,800 30,100 13,000 395,200,000
03/04/2015 30,600 0.20 ▲ 0.66 30,500 31,000 30,200 41,900 1,282,140,000
02/04/2015 30,400 0.20 ▲ 0.66 30,000 31,200 30,000 14,500 440,800,000
01/04/2015 30,200 -0.40 ▼ -1.31 30,600 32,700 29,400 38,800 1,171,760,000
31/03/2015 30,600 0.10 ▲ 0.33 30,200 30,700 30,200 48,800 1,493,280,000
30/03/2015 30,500 -0.20 ▼ -0.65 30,900 31,000 30,200 46,300 1,412,150,000
27/03/2015 30,700 -0.50 ▼ -1.60 31,500 31,600 30,700 83,000 2,548,100,000
26/03/2015 31,200 -0.70 ▼ -2.19 31,800 31,800 31,000 110,500 3,447,600,000
25/03/2015 31,900 -0.70 ▼ -2.15 32,100 32,300 31,900 77,803 2,481,915,700
24/03/2015 32,600 -0.20 ▼ -0.61 32,300 32,700 32,000 65,630 2,139,538,000
23/03/2015 32,800 0.20 ▲ 0.61 33,300 33,300 32,200 52,670 1,727,576,000
20/03/2015 32,600 0.10 ▲ 0.31 32,000 32,700 32,000 43,900 1,431,140,000
19/03/2015 32,500 -0.10 ▼ -0.31 32,600 32,800 32,300 41,840 1,359,800,000
18/03/2015 32,600 0.10 ▲ 0.31 32,500 32,600 32,400 22,800 743,280,000
17/03/2015 32,500 0.30 ▲ 0.93 32,200 32,700 32,200 43,700 1,420,250,000
16/03/2015 32,200 -0.70 ▼ -2.13 32,700 32,800 32,100 93,000 2,994,600,000
13/03/2015 32,900 -0.40 ▼ -1.20 33,300 33,300 32,800 36,200 1,190,980,000
12/03/2015 33,300 0.00 ■■ 0.00 33,300 33,300 32,600 63,700 2,121,210,000
11/03/2015 33,300 -0.10 ▼ -0.30 33,600 33,600 32,800 50,200 1,671,660,000
10/03/2015 33,400 1.20 ▲ 3.73 32,400 33,500 32,400 95,700 3,196,380,000
09/03/2015 32,200 -0.60 ▼ -1.83 32,600 32,600 32,000 43,400 1,397,480,000
06/03/2015 32,800 -0.10 ▼ -0.30 32,800 33,000 32,000 30,300 993,840,000
05/03/2015 32,900 0.70 ▲ 2.17 32,000 33,300 31,800 86,500 2,845,850,000
04/03/2015 32,200 -0.60 ▼ -1.83 32,800 32,800 32,000 70,010 2,254,322,000
03/03/2015 32,800 0.90 ▲ 2.82 33,000 33,000 31,900 51,100 1,676,080,000
02/03/2015 31,900 -1.20 ▼ -3.63 31,100 34,100 30,500 112,100 3,575,990,000
27/02/2015 33,100 -0.40 ▼ -1.19 33,300 33,400 32,900 105,908 3,505,554,800
26/02/2015 33,500 0.20 ▲ 0.60 33,100 33,600 33,000 38,800 1,299,800,000
25/02/2015 33,300 -0.40 ▼ -1.19 33,900 33,900 33,000 67,300 2,241,090,000
24/02/2015 33,700 1.10 ▲ 3.37 32,900 33,800 32,800 75,520 2,545,024,000
13/02/2015 32,600 -0.30 ▼ -0.91 33,700 33,700 32,600 68,900 2,246,140,000
12/02/2015 32,900 0.40 ▲ 1.23 32,500 33,300 32,500 112,259 3,693,321,100
11/02/2015 32,500 0.50 ▲ 1.56 32,000 33,000 31,800 93,018 3,023,085,000
10/02/2015 32,000 -0.50 ▼ -1.54 32,400 32,800 31,900 45,300 1,449,600,000
09/02/2015 32,500 0.50 ▲ 1.56 32,000 32,700 31,800 44,400 1,443,000,000
06/02/2015 32,000 1.70 ▲ 5.61 30,400 33,300 30,400 354,902 11,356,864,000
05/02/2015 30,300 0.00 ■■ 0.00 30,300 30,400 29,800 61,610 1,866,783,000
04/02/2015 30,300 0.50 ▲ 1.68 29,900 30,300 29,800 44,610 1,351,683,000
03/02/2015 29,800 -0.60 ▼ -1.97 30,500 30,500 29,800 74,206 2,211,338,800
02/02/2015 30,400 -0.80 ▼ -2.56 31,200 31,200 30,400 48,500 1,474,400,000
30/01/2015 31,200 -0.30 ▼ -0.95 31,000 31,300 30,500 68,512 2,137,574,400
29/01/2015 31,500 -0.10 ▼ -0.32 31,600 31,600 30,600 90,900 2,863,350,000
28/01/2015 31,600 0.60 ▲ 1.94 31,000 32,000 30,800 44,400 1,403,040,000
27/01/2015 31,000 -0.60 ▼ -1.90 32,000 32,000 30,100 124,853 3,870,443,000
26/01/2015 31,600 1.50 ▲ 4.98 30,500 32,700 30,500 125,700 3,972,120,000
23/01/2015 30,100 0.80 ▲ 2.73 29,600 30,100 29,100 169,106 5,090,090,600
22/01/2015 29,300 0.20 ▲ 0.69 29,100 29,400 28,800 66,000 1,933,800,000
21/01/2015 29,100 -0.50 ▼ -1.69 30,000 30,000 28,200 79,900 2,325,090,000
20/01/2015 29,600 0.30 ▲ 1.02 30,100 30,100 29,300 102,921 3,046,461,600
19/01/2015 29,300 0.20 ▲ 0.69 29,500 29,700 29,200 161,210 4,723,453,000
16/01/2015 29,100 0.50 ▲ 1.75 28,700 29,800 28,300 299,400 8,712,540,000
15/01/2015 28,600 0.40 ▲ 1.42 28,300 28,900 28,200 71,800 2,053,480,000
14/01/2015 28,200 -0.50 ▼ -1.74 29,200 29,300 27,700 88,900 2,506,980,000
13/01/2015 28,700 1.30 ▲ 4.74 27,000 29,200 27,000 205,677 5,902,929,900
12/01/2015 27,400 0.80 ▲ 3.01 26,700 28,000 26,400 100,034 2,740,931,600
09/01/2015 26,600 0.40 ▲ 1.53 26,300 27,200 26,300 48,800 1,298,080,000
08/01/2015 26,200 -0.60 ▼ -2.24 26,500 26,700 26,200 64,400 1,687,280,000
07/01/2015 26,800 -0.20 ▼ -0.74 26,400 27,800 26,400 49,100 1,315,880,000
06/01/2015 27,000 0.20 ▲ 0.75 26,600 27,400 26,100 44,400 1,198,800,000
05/01/2015 26,800 -0.30 ▼ -1.11 27,100 27,800 26,800 70,400 1,886,720,000
31/12/2014 27,100 0.60 ▲ 2.26 26,500 27,500 26,500 109,400 2,964,740,000
30/12/2014 26,500 0.10 ▲ 0.38 26,300 26,700 25,100 58,300 1,544,950,000
29/12/2014 26,400 0.00 ■■ 0.00 25,900 27,900 25,800 42,034 1,109,697,600
26/12/2014 28,400 -0.20 ▼ -0.70 28,600 29,000 28,400 49,400 1,402,960,000
25/12/2014 28,600 0.00 ■■ 0.00 25,800 29,200 25,800 67,111 1,919,374,600
24/12/2014 28,600 0.30 ▲ 1.06 28,300 29,400 28,000 48,210 1,378,806,000
23/12/2014 28,300 -0.40 ▼ -1.39 28,700 28,800 28,100 46,910 1,327,553,000
22/12/2014 28,700 0.50 ▲ 1.77 28,100 29,200 28,000 111,400 3,197,180,000
19/12/2014 28,200 -1.80 ▼ -6.00 30,000 30,000 28,000 38,620 1,089,084,000
18/12/2014 30,000 2.40 ▲ 8.70 29,000 30,000 28,400 97,440 2,923,200,000
17/12/2014 27,600 -2.20 ▼ -7.38 29,700 30,400 26,900 460,000 12,696,000,000
16/12/2014 29,800 -1.20 ▼ -3.87 30,700 30,700 29,800 99,389 2,961,792,200
15/12/2014 31,000 0.30 ▲ 0.98 30,100 31,000 30,000 75,200 2,331,200,000
12/12/2014 30,700 -0.10 ▼ -0.32 30,200 31,300 30,000 67,500 2,072,250,000
11/12/2014 30,800 -0.40 ▼ -1.28 31,200 31,600 30,000 70,250 2,163,700,000
10/12/2014 31,200 2.20 ▲ 7.59 30,000 31,200 29,000 82,430 2,571,816,000
09/12/2014 29,000 -3.10 ▼ -9.66 32,000 32,400 28,900 410,180 11,895,220,000
08/12/2014 32,100 0.40 ▲ 1.26 31,800 33,700 30,000 391,774 12,575,945,400
05/12/2014 31,700 0.50 ▲ 1.60 31,200 33,000 31,200 225,356 7,143,785,200
04/12/2014 31,200 2.40 ▲ 8.33 29,000 31,600 28,800 480,400 14,988,480,000
03/12/2014 28,800 0.90 ▲ 3.23 27,700 29,300 27,600 158,520 4,565,376,000
02/12/2014 27,900 0.00 ■■ 0.00 27,600 27,900 27,500 48,000 1,339,200,000
01/12/2014 27,900 0.20 ▲ 0.72 27,400 28,100 27,400 21,600 602,640,000
28/11/2014 27,700 0.60 ▲ 2.21 27,200 28,200 27,100 45,000 1,246,500,000
27/11/2014 27,100 -0.10 ▼ -0.37 28,200 28,200 27,000 24,817 672,540,700
26/11/2014 27,200 -0.20 ▼ -0.73 27,600 28,200 27,200 131,810 3,585,232,000
25/11/2014 27,400 0.30 ▲ 1.11 27,500 27,600 26,800 33,500 917,900,000
24/11/2014 27,100 0.20 ▲ 0.74 26,900 27,100 26,000 31,900 864,490,000
21/11/2014 26,900 -0.50 ▼ -1.82 27,400 27,400 26,900 95,800 2,577,020,000
20/11/2014 27,400 -0.10 ▼ -0.36 27,200 27,500 27,200 57,300 1,570,020,000
19/11/2014 27,500 0.00 ■■ 0.00 27,500 27,500 27,000 133,700 3,676,750,000
18/11/2014 27,500 0.10 ▲ 0.36 27,300 28,200 27,300 76,400 2,101,000,000
17/11/2014 27,400 -0.60 ▼ -2.14 28,200 28,200 27,400 82,600 2,263,240,000
14/11/2014 28,000 -0.20 ▼ -0.71 28,000 28,100 27,600 59,500 1,666,000,000
13/11/2014 28,200 0.30 ▲ 1.08 28,200 28,800 27,800 105,928 2,987,169,600
12/11/2014 27,900 -0.20 ▼ -0.71 28,100 28,300 27,800 121,400 3,387,060,000
11/11/2014 28,100 -0.10 ▼ -0.35 28,200 28,300 27,700 142,000 3,990,200,000
10/11/2014 28,200 -0.20 ▼ -0.70 28,100 28,600 28,000 97,135 2,739,207,000
07/11/2014 28,400 0.30 ▲ 1.07 29,000 29,400 28,000 80,200 2,277,680,000
06/11/2014 28,100 -0.10 ▼ -0.35 28,200 28,500 28,000 96,605 2,714,600,500
05/11/2014 28,200 -0.90 ▼ -3.09 29,000 29,200 27,000 194,030 5,471,646,000
04/11/2014 29,100 -0.60 ▼ -2.02 29,700 29,900 29,000 92,200 2,683,020,000
03/11/2014 29,700 1.10 ▲ 3.85 29,000 30,500 28,600 316,100 9,388,170,000
31/10/2014 28,600 1.40 ▲ 5.15 27,100 29,500 27,000 154,130 4,408,118,000
30/10/2014 27,200 -0.40 ▼ -1.45 27,200 27,700 27,000 112,200 3,051,840,000
29/10/2014 27,600 0.60 ▲ 2.22 27,400 27,800 26,900 135,300 3,734,280,000
28/10/2014 27,000 0.40 ▲ 1.50 26,500 27,000 26,000 135,500 3,658,500,000
27/10/2014 26,600 -2.90 ▼ -9.83 29,300 29,500 26,600 354,510 9,429,966,000
24/10/2014 29,500 -0.30 ▼ -1.01 30,000 30,000 28,900 119,100 3,513,450,000
23/10/2014 29,800 -0.90 ▼ -2.93 30,700 30,800 29,800 191,190 5,697,462,000
22/10/2014 30,700 0.60 ▲ 1.99 30,400 30,800 29,600 159,600 4,899,720,000
21/10/2014 30,100 0.00 ■■ 0.00 30,300 30,800 30,000 91,430 2,752,043,000
20/10/2014 30,100 -0.50 ▼ -1.63 30,700 31,000 30,100 132,221 3,979,852,100
17/10/2014 30,600 0.80 ▲ 2.68 29,800 30,700 29,500 163,640 5,007,384,000
16/10/2014 29,800 -2.30 ▼ -7.17 32,000 32,000 29,800 294,700 8,782,060,000
15/10/2014 32,100 1.60 ▲ 5.25 30,500 32,100 29,900 257,810 8,275,701,000
14/10/2014 30,500 -1.20 ▼ -3.79 32,000 32,000 30,500 210,000 6,405,000,000
13/10/2014 31,700 -1.30 ▼ -3.94 33,000 33,000 31,500 106,500 3,376,050,000
10/10/2014 33,000 -1.80 ▼ -5.17 34,800 34,800 32,600 170,400 5,623,200,000
09/10/2014 34,800 -1.40 ▼ -3.87 36,600 36,700 34,800 264,400 9,201,120,000
08/10/2014 36,200 2.40 ▲ 7.10 34,400 36,900 34,000 229,500 8,307,900,000
07/10/2014 33,800 3.00 ▲ 9.74 30,900 33,800 30,800 486,352 16,438,697,600
06/10/2014 30,800 0.80 ▲ 2.67 30,100 31,400 30,000 215,200 6,628,160,000
03/10/2014 30,000 -1.20 ▼ -3.85 31,200 31,600 30,000 126,862 3,805,860,000
02/10/2014 31,200 0.30 ▲ 0.97 30,900 31,200 30,600 210,650 6,572,280,000
01/10/2014 30,900 0.00 ■■ 0.00 30,600 31,800 30,500 168,000 5,191,200,000
30/09/2014 30,900 -0.70 ▼ -2.22 31,500 32,500 30,900 128,012 3,955,570,800
29/09/2014 31,600 -0.90 ▼ -2.77 32,500 32,500 31,500 23,580 745,128,000
26/09/2014 32,500 1.50 ▲ 4.84 31,000 33,300 30,000 247,700 8,050,250,000
25/09/2014 31,000 -0.50 ▼ -1.59 31,000 31,700 28,800 253,200 7,849,200,000
24/09/2014 31,500 -0.60 ▼ -1.87 32,000 33,500 30,700 81,220 2,558,430,000
23/09/2014 32,100 -2.30 ▼ -6.69 33,200 34,000 32,100 178,500 5,729,850,000
22/09/2014 34,400 1.00 ▲ 2.99 34,000 36,500 33,100 425,950 14,652,680,000
19/09/2014 33,400 2.80 ▲ 9.15 30,300 33,600 29,000 488,944 16,330,729,600
18/09/2014 30,600 -0.80 ▼ -2.55 31,500 32,000 30,600 114,466 3,502,659,600
17/09/2014 31,400 0.10 ▲ 0.32 30,100 32,900 30,100 229,291 7,199,737,400
16/09/2014 31,300 -1.00 ▼ -3.10 30,000 32,200 30,000 383,707 12,010,029,100
15/09/2014 32,300 -2.50 ▼ -7.18 35,000 35,500 32,000 407,942 13,176,526,600
12/09/2014 34,800 -1.20 ▼ -3.33 36,000 36,000 34,800 148,945 5,183,286,000
11/09/2014 36,000 2.50 ▲ 7.46 33,700 36,800 33,300 347,300 12,502,800,000
10/09/2014 33,500 -0.10 ▼ -0.30 31,500 34,200 30,300 344,066 11,526,211,000
09/09/2014 33,600 -3.70 ▼ -9.92 37,600 37,800 33,600 444,339 14,929,790,400
08/09/2014 37,300 0.10 ▲ 0.27 38,000 38,400 36,500 217,580 8,115,734,000
05/09/2014 37,200 0.70 ▲ 1.92 38,000 39,800 36,800 174,968 6,508,809,600
04/09/2014 36,500 2.40 ▲ 7.04 37,000 37,500 34,500 424,749 15,503,338,500
03/09/2014 34,100 3.10 ▲ 10.00 34,000 34,100 32,000 221,744 7,561,470,400
29/08/2014 31,000 2.80 ▲ 9.93 28,200 31,000 28,200 566,336 17,556,416,000
28/08/2014 28,200 -0.70 ▼ -2.42 29,800 31,000 28,000 531,740 14,995,068,000
27/08/2014 28,900 2.10 ▲ 7.84 29,400 29,400 27,000 482,263 13,937,400,700
26/08/2014 26,800 2.40 ▲ 9.84 26,800 26,800 26,800 42,718 1,144,842,400
25/08/2014 24,400 2.20 ▲ 9.91 22,600 24,400 22,400 418,445 10,210,058,000
22/08/2014 22,200 -0.30 ▼ -1.33 23,000 23,000 22,200 195,008 4,329,177,600
21/08/2014 22,500 -0.60 ▼ -2.60 23,000 23,200 22,400 177,964 4,004,190,000
20/08/2014 23,100 0.60 ▲ 2.67 22,500 23,200 22,000 117,036 2,703,531,600
19/08/2014 22,500 -1.00 ▼ -4.26 23,700 23,700 22,500 137,700 3,098,250,000
18/08/2014 23,500 0.90 ▲ 3.98 22,100 23,800 21,300 396,110 9,308,585,000
15/08/2014 22,600 -0.40 ▼ -1.74 23,200 23,400 22,200 207,200 4,682,720,000
14/08/2014 23,000 1.80 ▲ 8.49 21,400 23,300 21,400 798,220 18,359,060,000
13/08/2014 21,200 1.70 ▲ 8.72 19,300 21,200 18,500 478,013 10,133,875,600
12/08/2014 19,500 -1.50 ▼ -7.14 20,900 20,900 19,500 456,700 8,905,650,000
11/08/2014 21,000 1.30 ▲ 6.60 19,500 21,000 19,300 338,832 7,115,472,000
08/08/2014 19,700 1.60 ▲ 8.84 18,200 19,800 17,500 365,168 7,193,809,600
07/08/2014 18,100 1.60 ▲ 9.70 16,500 18,100 16,000 249,400 4,514,140,000
06/08/2014 16,500 -0.40 ▼ -2.37 17,200 17,400 16,500 121,150 1,998,975,000
05/08/2014 16,900 0.40 ▲ 2.42 16,500 16,900 16,500 110,901 1,874,226,900
04/08/2014 16,500 1.40 ▲ 9.27 15,200 16,600 15,200 196,000 3,234,000,000
01/08/2014 15,100 0.10 ▲ 0.67 14,900 15,200 14,900 41,659 629,050,900
31/07/2014 15,000 0.80 ▲ 5.63 14,400 15,000 14,300 109,700 1,645,500,000
30/07/2014 14,200 -0.20 ▼ -1.39 14,400 14,400 14,200 22,900 325,180,000
29/07/2014 14,400 0.10 ▲ 0.70 14,200 14,400 14,200 41,849 602,625,600
28/07/2014 14,300 -0.20 ▼ -1.38 14,500 14,500 14,200 58,000 829,400,000
25/07/2014 14,500 -0.10 ▼ -0.68 14,600 14,700 14,500 48,300 700,350,000
24/07/2014 14,600 -0.10 ▼ -0.68 14,700 14,800 14,500 17,800 259,880,000
23/07/2014 14,700 -0.30 ▼ -2.00 14,900 15,000 14,700 27,400 402,780,000
22/07/2014 15,000 0.90 ▲ 6.38 14,100 15,100 14,100 154,300 2,314,500,000
21/07/2014 14,100 0.00 ■■ 0.00 14,200 14,200 14,100 57,000 803,700,000
18/07/2014 14,100 -0.10 ▼ -0.70 14,200 14,300 14,100 63,400 893,940,000
17/07/2014 14,200 -0.10 ▼ -0.70 14,300 14,300 14,200 28,000 397,600,000
16/07/2014 14,300 0.00 ■■ 0.00 14,400 14,400 14,300 13,800 197,340,000
15/07/2014 14,300 -0.20 ▼ -1.38 14,500 14,500 14,300 23,100 330,330,000
14/07/2014 14,500 0.10 ▲ 0.69 14,300 14,500 14,300 24,400 353,800,000
11/07/2014 14,400 -0.10 ▼ -0.69 14,300 14,500 14,300 45,300 652,320,000
10/07/2014 14,500 0.00 ■■ 0.00 14,500 14,500 14,300 135,310 1,961,995,000
09/07/2014 15,000 0.30 ▲ 2.04 14,700 15,100 14,700 135,300 2,029,500,000
08/07/2014 14,700 0.00 ■■ 0.00 14,700 15,000 14,700 106,300 1,562,610,000
07/07/2014 14,700 0.00 ■■ 0.00 15,000 15,000 14,600 148,420 2,181,774,000
04/07/2014 14,700 0.00 ■■ 0.00 14,500 15,300 14,500 202,180 2,972,046,000
03/07/2014 14,700 0.10 ▲ 0.68 14,600 14,800 14,500 58,538 860,508,600
02/07/2014 14,600 0.10 ▲ 0.69 14,400 14,600 14,400 38,562 563,005,200
01/07/2014 14,500 0.50 ▲ 3.57 14,000 15,000 14,000 324,600 4,706,700,000
30/06/2014 14,000 -0.10 ▼ -0.71 14,100 14,100 14,000 24,300 340,200,000
27/06/2014 14,100 0.00 ■■ 0.00 13,900 14,500 13,900 75,700 1,067,370,000
26/06/2014 14,100 0.10 ▲ 0.71 13,900 14,500 13,800 176,500 2,488,650,000
25/06/2014 14,000 -0.10 ▼ -0.71 14,000 14,200 13,700 184,700 2,585,800,000
24/06/2014 14,100 -0.10 ▼ -0.70 14,000 14,200 13,900 58,700 827,670,000
23/06/2014 14,200 -0.10 ▼ -0.70 14,200 14,200 13,800 111,600 1,584,720,000
20/06/2014 14,300 -0.10 ▼ -0.69 14,000 14,700 13,700 317,900 4,545,970,000
19/06/2014 14,400 0.20 ▲ 1.41 13,800 14,500 13,800 155,850 2,244,240,000
18/06/2014 14,200 0.40 ▲ 2.90 14,200 14,200 13,300 409,100 5,809,220,000
17/06/2014 13,800 -0.80 ▼ -5.48 14,400 14,500 13,300 521,512 7,196,865,600
16/06/2014 14,600 -0.80 ▼ -5.19 15,400 15,900 14,600 164,300 2,398,780,000
13/06/2014 15,400 1.40 ▲ 10.00 14,200 15,400 14,200 892,400 13,742,960,000
12/06/2014 14,000 0.50 ▲ 3.70 14,000 14,700 13,500 682,588 9,556,232,000
11/06/2014 13,500 -0.20 ▼ -1.46 13,600 13,700 13,300 52,100 703,350,000
10/06/2014 13,700 0.10 ▲ 0.74 13,300 13,700 13,200 85,700 1,174,090,000
09/06/2014 13,600 -0.10 ▼ -0.73 13,500 14,000 13,400 115,600 1,572,160,000
06/06/2014 13,700 0.20 ▲ 1.48 13,600 13,700 13,200 90,700 1,242,590,000
05/06/2014 13,500 0.20 ▲ 1.50 13,000 13,500 13,000 83,000 1,120,500,000
04/06/2014 13,300 0.10 ▲ 0.76 13,000 13,600 12,900 126,558 1,683,221,400
03/06/2014 13,200 0.30 ▲ 2.33 12,900 13,300 12,900 35,100 463,320,000
02/06/2014 12,900 -0.50 ▼ -3.73 12,900 13,400 12,900 98,700 1,273,230,000
30/05/2014 13,400 0.00 ■■ 0.00 13,300 13,500 13,300 118,800 1,591,920,000
29/05/2014 13,400 -0.60 ▼ -4.29 13,800 13,900 13,300 97,300 1,303,820,000
28/05/2014 14,000 0.00 ■■ 0.00 14,900 14,900 13,700 234,974 3,289,636,000
27/05/2014 14,000 0.90 ▲ 6.87 13,100 14,200 13,100 158,428 2,217,992,000
26/05/2014 13,100 0.00 ■■ 0.00 13,000 13,300 12,700 130,900 1,714,790,000
23/05/2014 13,100 -0.10 ▼ -0.76 13,200 13,500 13,000 202,700 2,655,370,000
22/05/2014 13,200 0.40 ▲ 3.12 13,200 14,000 13,000 357,420 4,717,944,000
21/05/2014 12,800 1.10 ▲ 9.40 11,700 12,800 11,600 364,800 4,669,440,000
20/05/2014 11,700 0.10 ▲ 0.86 11,000 11,800 11,000 200,800 2,349,360,000
19/05/2014 11,600 -0.20 ▼ -1.69 11,200 11,700 11,200 75,200 872,320,000
16/05/2014 11,800 1.00 ▲ 9.26 10,800 11,800 10,500 85,208 1,005,454,400
15/05/2014 10,800 -0.60 ▼ -5.26 11,300 11,800 10,400 158,810 1,715,148,000
14/05/2014 11,400 0.40 ▲ 3.64 11,400 11,600 10,700 329,940 3,761,316,000
13/05/2014 11,000 -0.80 ▼ -6.78 11,800 11,800 10,700 412,300 4,535,300,000
12/05/2014 11,800 -1.30 ▼ -9.92 12,400 12,900 11,800 491,900 5,804,420,000
09/05/2014 13,100 0.50 ▲ 3.97 12,500 13,400 12,500 180,700 2,367,170,000
08/05/2014 12,600 -1.40 ▼ -10.00 12,800 13,900 12,600 224,300 2,826,180,000
07/05/2014 14,000 -0.20 ▼ -1.41 14,100 14,400 14,000 29,300 410,200,000
06/05/2014 14,200 -0.20 ▼ -1.39 14,100 14,200 13,400 87,440 1,241,648,000
05/05/2014 14,400 -0.60 ▼ -4.00 14,900 14,900 14,100 86,800 1,249,920,000
29/04/2014 15,000 -0.30 ▼ -1.96 15,100 15,300 15,000 91,012 1,365,180,000
28/04/2014 15,300 -0.10 ▼ -0.65 15,500 15,500 15,300 7,300 111,690,000
25/04/2014 15,400 -0.10 ▼ -0.65 15,500 15,600 15,400 32,700 503,580,000
24/04/2014 15,500 0.10 ▲ 0.65 15,400 15,700 15,200 18,500 286,750,000
23/04/2014 15,400 -0.10 ▼ -0.65 15,300 16,000 15,300 92,376 1,422,590,400
22/04/2014 15,500 0.50 ▲ 3.33 15,000 15,600 14,600 116,296 1,802,588,000
21/04/2014 15,000 -0.50 ▼ -3.23 15,500 15,500 14,800 160,100 2,401,500,000
18/04/2014 15,500 -1.00 ▼ -6.06 16,500 16,500 15,500 96,600 1,497,300,000
17/04/2014 16,500 0.20 ▲ 1.23 16,300 16,600 16,300 86,100 1,420,650,000
16/04/2014 16,300 -0.50 ▼ -2.98 16,900 16,900 15,400 255,120 4,158,456,000
15/04/2014 16,800 -0.90 ▼ -5.08 17,600 17,700 16,800 192,116 3,227,548,800
14/04/2014 17,700 -0.40 ▼ -2.21 18,100 18,100 17,700 152,918 2,706,648,600
11/04/2014 18,100 -0.30 ▼ -1.63 18,400 18,400 18,000 143,900 2,604,590,000
10/04/2014 18,400 0.30 ▲ 1.66 18,100 18,500 17,700 585,710 10,777,064,000
08/04/2014 18,100 0.00 ■■ 0.00 18,100 18,200 17,900 126,382 2,287,514,200
07/04/2014 18,100 0.00 ■■ 0.00 17,800 18,200 17,800 53,500 968,350,000
04/04/2014 18,100 -0.30 ▼ -1.63 18,400 18,500 18,100 105,453 1,908,699,300
03/04/2014 18,400 0.40 ▲ 2.22 18,300 18,500 18,000 159,703 2,938,535,200
02/04/2014 18,000 -0.30 ▼ -1.64 18,300 18,300 17,600 205,544 3,699,792,000
01/04/2014 18,300 -0.70 ▼ -3.68 19,000 19,000 17,900 222,200 4,066,260,000
31/03/2014 19,000 -0.70 ▼ -3.55 19,200 19,600 19,000 170,100 3,231,900,000
28/03/2014 19,700 1.10 ▲ 5.91 18,600 19,700 18,600 299,361 5,897,411,700
27/03/2014 18,600 0.70 ▲ 3.91 18,100 18,600 17,700 137,793 2,562,949,800
26/03/2014 17,900 -0.60 ▼ -3.24 18,500 19,000 17,900 335,500 6,005,450,000
25/03/2014 18,500 -2.00 ▼ -9.76 20,500 20,500 18,500 489,100 9,048,350,000
24/03/2014 20,500 0.00 ■■ 0.00 20,600 20,600 19,900 555,365 11,384,982,500
21/03/2014 20,500 -0.20 ▼ -0.97 20,600 21,100 20,200 125,238 2,567,379,000
20/03/2014 20,700 -0.50 ▼ -2.36 21,100 21,100 20,000 499,840 10,346,688,000
19/03/2014 21,200 1.50 ▲ 7.61 19,800 21,300 19,500 605,150 12,829,180,000
18/03/2014 19,700 0.80 ▲ 4.23 19,000 20,000 19,000 425,100 8,374,470,000
17/03/2014 18,900 0.80 ▲ 4.42 18,400 18,900 17,800 482,400 9,117,360,000
14/03/2014 18,100 0.70 ▲ 4.02 17,500 18,200 17,400 709,063 12,834,040,300
13/03/2014 17,400 0.10 ▲ 0.58 17,300 17,500 17,100 94,900 1,651,260,000
12/03/2014 17,300 -0.30 ▼ -1.70 17,500 17,600 17,200 154,355 2,670,341,500
11/03/2014 17,600 0.10 ▲ 0.57 17,500 17,800 17,400 170,810 3,006,256,000
10/03/2014 17,500 -0.40 ▼ -2.23 17,800 17,900 17,500 113,626 1,988,455,000
07/03/2014 17,900 0.10 ▲ 0.56 17,800 18,100 17,500 174,330 3,120,507,000
06/03/2014 17,800 0.20 ▲ 1.14 17,800 18,200 17,600 241,894 4,305,713,200
05/03/2014 17,600 1.10 ▲ 6.67 16,900 17,600 16,600 214,444 3,774,214,400
04/03/2014 16,500 0.00 ■■ 0.00 16,500 16,800 16,100 154,780 2,553,870,000
03/03/2014 16,500 -0.70 ▼ -4.07 17,200 17,200 16,500 284,200 4,689,300,000
28/02/2014 17,200 -0.40 ▼ -2.27 17,700 17,700 17,100 195,410 3,361,052,000
27/02/2014 17,600 -0.30 ▼ -1.68 17,900 18,100 17,400 256,854 4,520,630,400
26/02/2014 17,900 -0.10 ▼ -0.56 17,900 18,000 17,600 232,500 4,161,750,000
25/02/2014 18,000 -0.40 ▼ -2.17 18,400 18,400 17,900 158,910 2,860,380,000
24/02/2014 18,400 0.80 ▲ 4.55 17,900 18,400 17,600 215,306 3,961,630,400
21/02/2014 17,600 0.40 ▲ 2.33 17,400 17,900 17,200 267,552 4,708,915,200
20/02/2014 17,200 -1.20 ▼ -6.52 18,400 18,500 16,900 448,660 7,716,952,000
19/02/2014 18,400 0.00 ■■ 0.00 18,700 18,700 18,200 259,900 4,782,160,000
18/02/2014 18,400 0.10 ▲ 0.55 18,300 18,800 18,100 188,894 3,475,649,600
17/02/2014 18,300 0.40 ▲ 2.23 18,100 18,800 17,500 361,800 6,620,940,000
14/02/2014 17,900 -0.50 ▼ -2.72 18,000 18,200 17,400 298,452 5,342,290,800
13/02/2014 18,400 -0.50 ▼ -2.65 19,000 19,200 17,800 230,900 4,248,560,000
12/02/2014 18,900 1.00 ▲ 5.59 17,700 19,000 17,700 266,361 5,034,222,900
11/02/2014 17,900 1.60 ▲ 9.82 16,400 17,900 16,400 811,866 14,532,401,400
10/02/2014 16,300 0.10 ▲ 0.62 16,000 16,400 16,000 201,700 3,287,710,000
07/02/2014 16,200 -0.60 ▼ -3.57 16,900 17,000 16,200 167,600 2,715,120,000
06/02/2014 16,800 0.90 ▲ 5.66 15,900 16,800 15,500 92,500 1,554,000,000
27/01/2014 15,900 0.10 ▲ 0.63 15,800 16,300 15,000 201,660 3,206,394,000
24/01/2014 15,800 -1.10 ▼ -6.51 17,000 17,000 15,800 275,436 4,351,888,800
23/01/2014 16,900 0.30 ▲ 1.81 15,600 17,500 15,500 253,900 4,290,910,000
22/01/2014 16,600 -1.80 ▼ -9.78 16,600 18,000 16,600 747,556 12,409,429,600
21/01/2014 18,400 -2.00 ▼ -9.80 18,800 18,800 18,400 17,300 318,320,000
20/01/2014 20,400 -2.20 ▼ -9.73 20,400 21,000 20,400 126,960 2,589,984,000
17/01/2014 22,600 1.30 ▲ 6.10 22,000 23,400 21,400 570,918 12,902,746,800
16/01/2014 21,300 1.90 ▲ 9.79 19,400 21,300 19,400 546,100 11,631,930,000
15/01/2014 19,400 0.20 ▲ 1.04 19,300 19,900 19,200 439,000 8,516,600,000
14/01/2014 19,200 0.60 ▲ 3.23 18,600 19,600 18,500 548,422 10,529,702,400
13/01/2014 18,600 -0.30 ▼ -1.59 18,100 19,400 17,900 343,600 6,390,960,000
10/01/2014 18,900 -0.10 ▼ -0.53 18,900 19,800 18,500 124,080 2,345,112,000
09/01/2014 19,000 0.80 ▲ 4.40 18,200 19,000 17,900 195,580 3,716,020,000
08/01/2014 18,200 1.40 ▲ 8.33 16,800 18,300 16,800 780,030 14,196,546,000
07/01/2014 16,800 -0.10 ▼ -0.59 16,800 17,000 16,400 184,400 3,097,920,000
06/01/2014 16,900 1.40 ▲ 9.03 15,500 16,900 15,500 365,210 6,172,049,000
03/01/2014 15,500 1.20 ▲ 8.39 14,300 15,700 14,300 245,200 3,800,600,000
02/01/2014 14,300 0.80 ▲ 5.93 13,600 14,400 13,500 239,910 3,430,713,000
31/12/2013 13,500 0.30 ▲ 2.27 13,300 13,700 13,000 145,200 1,960,200,000
30/12/2013 13,200 -0.70 ▼ -5.04 14,000 14,000 12,800 114,730 1,514,436,000
27/12/2013 13,900 0.80 ▲ 6.11 13,100 14,400 13,100 222,900 3,098,310,000
26/12/2013 13,100 0.40 ▲ 3.15 12,700 13,200 12,600 355,777 4,660,678,700
25/12/2013 12,700 -0.20 ▼ -1.55 12,700 13,000 12,700 63,230 803,021,000
24/12/2013 12,900 -0.10 ▼ -0.77 13,000 13,100 12,800 84,200 1,086,180,000
23/12/2013 13,000 0.60 ▲ 4.84 12,500 13,000 12,500 114,300 1,485,900,000
20/12/2013 12,400 -0.20 ▼ -1.59 12,700 12,700 12,400 69,800 865,520,000
19/12/2013 12,600 0.00 ■■ 0.00 12,600 12,800 12,200 103,100 1,299,060,000
18/12/2013 12,600 0.00 ■■ 0.00 12,500 12,600 12,400 105,923 1,334,629,800
17/12/2013 12,600 0.10 ▲ 0.80 12,700 12,900 12,400 75,700 953,820,000
16/12/2013 12,500 -0.70 ▼ -5.30 13,200 13,200 12,500 107,400 1,342,500,000
13/12/2013 13,200 0.40 ▲ 3.12 12,800 13,500 12,800 120,800 1,594,560,000
12/12/2013 12,800 1.00 ▲ 8.47 11,800 12,800 11,800 81,500 1,043,200,000
11/12/2013 11,800 -0.90 ▼ -7.09 12,300 12,600 11,800 38,300 451,940,000
10/12/2013 12,700 0.20 ▲ 1.60 12,900 12,900 12,400 26,700 339,090,000
09/12/2013 12,500 0.30 ▲ 2.46 12,200 13,000 12,200 75,181 939,762,500
06/12/2013 12,200 0.20 ▲ 1.67 12,000 12,200 11,800 14,150 172,630,000
05/12/2013 12,000 0.00 ■■ 0.00 12,000 12,100 11,700 21,850 262,200,000
04/12/2013 12,000 0.00 ■■ 0.00 11,900 12,600 11,900 132,000 1,584,000,000
03/12/2013 12,000 0.30 ▲ 2.56 11,700 12,100 11,700 17,300 207,600,000
02/12/2013 11,700 -0.30 ▼ -2.50 11,200 11,700 11,200 7,100 83,070,000
29/11/2013 12,000 0.10 ▲ 0.84 11,100 12,000 11,100 6,207 74,484,000
28/11/2013 11,900 0.30 ▲ 2.59 11,100 11,900 11,000 16,200 192,780,000
27/11/2013 11,600 -0.90 ▼ -7.20 12,400 12,400 11,500 39,640 459,824,000
26/11/2013 12,500 -0.40 ▼ -3.10 12,500 12,700 11,800 41,600 520,000,000
25/11/2013 12,900 -0.10 ▼ -0.77 13,000 13,500 12,600 38,200 492,780,000
22/11/2013 13,000 1.10 ▲ 9.24 12,000 13,000 12,000 95,840 1,245,920,000
21/11/2013 11,900 1.00 ▲ 9.17 10,900 11,900 10,900 68,400 813,960,000
20/11/2013 10,900 0.50 ▲ 4.81 10,600 11,200 10,600 42,017 457,985,300
19/11/2013 10,400 0.10 ▲ 0.97 10,400 10,600 10,300 26,808 278,803,200
18/11/2013 10,300 -0.30 ▼ -2.83 10,600 10,600 10,300 2,200 22,660,000
15/11/2013 10,600 0.10 ▲ 0.95 10,400 10,600 9,800 4,500 47,700,000
14/11/2013 10,500 0.20 ▲ 1.94 10,500 10,500 10,500 100 1,050,000
13/11/2013 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 5,900 60,770,000
12/11/2013 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 5,900 60,770,000
11/11/2013 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
08/11/2013 10,300 0.30 ▲ 3.00 10,300 10,300 10,300 100 1,030,000
07/11/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 112 1,120,000
06/11/2013 10,000 0.50 ▲ 5.26 9,600 10,400 9,600 18,348 183,480,000
05/11/2013 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
04/11/2013 9,500 0.20 ▲ 2.15 9,500 9,500 9,500 200 1,900,000
01/11/2013 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
31/10/2013 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
30/10/2013 9,300 -0.20 ▼ -2.11 9,200 9,300 9,200 2,100 19,530,000
29/10/2013 9,500 -0.10 ▼ -1.04 9,600 9,600 9,500 3,500 33,250,000
28/10/2013 9,600 0.00 ■■ 0.00 9,700 9,700 9,600 1,800 17,280,000
25/10/2013 9,600 -0.40 ▼ -4.00 9,700 9,700 9,600 3,800 36,480,000
24/10/2013 10,000 0.00 ■■ 0.00 9,800 10,000 9,800 3,500 35,000,000
23/10/2013 10,000 0.80 ▲ 8.70 9,800 10,000 9,800 1,600 16,000,000
22/10/2013 9,200 -0.60 ▼ -6.12 10,000 10,000 9,100 600 5,520,000
21/10/2013 9,800 0.60 ▲ 6.52 9,800 9,800 9,800 300 2,940,000
18/10/2013 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
17/10/2013 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
16/10/2013 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
15/10/2013 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 700 6,440,000
14/10/2013 9,200 -0.50 ▼ -5.15 9,200 9,200 9,200 500 4,600,000
11/10/2013 9,700 -0.90 ▼ -8.49 9,700 9,700 9,700 3,000 29,100,000
10/10/2013 10,600 0.40 ▲ 3.92 10,600 10,600 10,000 1,900 20,140,000
09/10/2013 10,200 0.00 ■■ 0.00 10,500 10,900 10,200 9,750 99,450,000
08/10/2013 10,200 0.60 ▲ 6.25 9,600 10,500 9,600 10,500 107,100,000
07/10/2013 9,600 0.80 ▲ 9.09 9,000 9,600 9,000 2,800 26,880,000
04/10/2013 8,800 -0.80 ▼ -8.33 10,500 10,500 8,800 3,400 29,920,000
03/10/2013 9,600 0.50 ▲ 5.49 9,600 9,600 9,600 100 960,000
02/10/2013 9,100 0.10 ▲ 1.11 9,000 9,100 9,000 4,400 40,040,000
01/10/2013 9,000 0.00 ■■ 0.00 8,500 9,200 8,500 1,000 9,000,000
30/09/2013 9,000 0.70 ▲ 8.43 8,400 9,000 8,400 2,000 18,000,000
27/09/2013 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
26/09/2013 8,300 0.60 ▲ 7.79 8,300 8,300 8,300 3,000 24,900,000
25/09/2013 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
24/09/2013 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
23/09/2013 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
20/09/2013 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 100 770,000
19/09/2013 7,700 -0.60 ▼ -7.23 7,700 7,700 7,700 200 1,540,000
18/09/2013 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
17/09/2013 8,300 -0.70 ▼ -7.78 8,300 8,300 8,300 200 1,660,000
16/09/2013 9,000 0.40 ▲ 4.65 9,000 9,000 7,800 700 6,300,000
13/09/2013 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
12/09/2013 8,600 0.70 ▲ 8.86 8,600 8,600 8,600 100 860,000
11/09/2013 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 2,900 22,910,000
10/09/2013 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
09/09/2013 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 14,100 111,390,000
06/09/2013 7,900 -0.10 ▼ -1.25 8,000 8,000 7,900 11,200 88,480,000
05/09/2013 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
04/09/2013 8,000 0.10 ▲ 1.27 7,900 8,000 7,900 4,200 33,600,000
03/09/2013 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 1,000 7,900,000
30/08/2013 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
29/08/2013 7,900 0.40 ▲ 5.33 7,800 8,000 7,800 3,900 30,810,000
28/08/2013 7,500 -0.50 ▼ -6.25 8,100 8,100 7,500 7,100 53,250,000
27/08/2013 8,000 -0.20 ▼ -2.44 8,000 8,000 8,000 1,000 8,000,000
26/08/2013 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
23/08/2013 8,200 -0.30 ▼ -3.53 8,200 8,200 8,200 1,000 8,200,000
22/08/2013 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 500 4,250,000
21/08/2013 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 800 6,800,000
20/08/2013 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
19/08/2013 8,500 0.30 ▲ 3.66 8,500 8,500 8,500 2,000 17,000,000
16/08/2013 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 300 2,460,000
15/08/2013 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
14/08/2013 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 300 2,460,000
13/08/2013 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
12/08/2013 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
09/08/2013 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
08/08/2013 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
07/08/2013 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
06/08/2013 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
05/08/2013 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
02/08/2013 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
01/08/2013 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
31/07/2013 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
30/07/2013 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
29/07/2013 8,200 -0.20 ▼ -2.38 8,200 8,200 8,200 300 2,460,000
26/07/2013 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 100 840,000
25/07/2013 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
24/07/2013 8,400 -0.80 ▼ -8.70 8,400 8,400 8,400 400 3,360,000
23/07/2013 9,200 0.60 ▲ 6.98 9,200 9,200 9,200 100 920,000
22/07/2013 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
19/07/2013 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
18/07/2013 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 300 2,580,000
17/07/2013 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
16/07/2013 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 200 1,720,000
15/07/2013 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
12/07/2013 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
11/07/2013 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 1,000 8,600,000
10/07/2013 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
09/07/2013 8,600 -0.50 ▼ -5.49 9,200 9,200 8,600 700 6,020,000
08/07/2013 9,100 0.50 ▲ 5.81 9,000 9,100 9,000 4,400 40,040,000
05/07/2013 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 100 860,000
04/07/2013 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
03/07/2013 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
02/07/2013 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
01/07/2013 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
28/06/2013 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 200 1,720,000
27/06/2013 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 200 1,720,000
26/06/2013 8,600 -0.60 ▼ -6.52 9,000 9,000 8,600 1,500 12,900,000
25/06/2013 9,200 0.00 ■■ 0.00 10,000 10,000 8,900 2,400 22,080,000
24/06/2013 9,200 -0.80 ▼ -8.00 9,200 9,200 9,200 200 1,840,000
21/06/2013 10,000 0.10 ▲ 1.01 9,100 10,300 9,100 600 6,000,000
20/06/2013 9,900 0.00 ■■ 0.00 9,200 9,900 9,200 10,800 106,920,000
19/06/2013 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
18/06/2013 9,900 -0.60 ▼ -5.71 9,600 9,900 9,500 6,600 65,340,000
17/06/2013 10,500 0.50 ▲ 5.00 9,600 10,500 9,500 2,800 29,400,000
14/06/2013 10,000 0.40 ▲ 4.17 9,500 10,000 8,900 9,100 91,000,000
13/06/2013 9,600 0.60 ▲ 6.67 8,900 9,600 8,900 21,700 208,320,000
12/06/2013 9,000 0.20 ▲ 2.27 9,200 9,200 8,800 4,100 36,900,000
11/06/2013 8,800 0.10 ▲ 1.15 8,600 8,800 8,600 3,600 31,680,000
10/06/2013 8,700 0.30 ▲ 3.57 8,500 8,900 8,500 12,800 111,360,000
07/06/2013 8,400 0.00 ■■ 0.00 8,500 8,500 8,400 1,500 12,600,000
06/06/2013 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 1,000 8,400,000
05/06/2013 8,400 0.20 ▲ 2.44 8,500 8,500 8,300 12,100 101,640,000
04/06/2013 8,200 -0.50 ▼ -5.75 8,300 8,300 8,200 200 1,640,000
03/06/2013 8,700 0.40 ▲ 4.82 8,700 8,700 8,700 100 870,000
31/05/2013 8,300 -1.10 ▼ -11.70 8,600 8,600 8,300 3,800 31,540,000
30/05/2013 9,400 -0.10 ▼ -1.05 8,600 9,400 8,600 1,500 14,100,000
29/05/2013 9,500 0.70 ▲ 7.95 9,500 9,600 8,400 3,300 31,350,000
28/05/2013 8,800 0.70 ▲ 8.64 8,300 8,800 8,300 59,800 526,240,000
27/05/2013 8,100 0.10 ▲ 1.25 8,200 8,500 8,000 700 5,670,000
24/05/2013 8,000 -0.50 ▼ -5.88 8,100 8,100 8,000 10,200 81,600,000
23/05/2013 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
22/05/2013 8,500 0.30 ▲ 3.66 8,500 8,500 8,500 300 2,550,000
21/05/2013 8,200 0.00 ■■ 0.00 8,000 8,200 8,000 105,700 866,740,000
20/05/2013 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 10,000 82,000,000
17/05/2013 8,200 0.00 ■■ 0.00 8,100 8,200 8,100 4,700 38,540,000
16/05/2013 8,200 0.20 ▲ 2.50 8,000 8,200 8,000 3,000 24,600,000
15/05/2013 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 1,000 8,000,000
14/05/2013 8,000 -0.30 ▼ -3.61 8,000 8,000 8,000 11,400 91,200,000
13/05/2013 8,300 0.30 ▲ 3.75 8,100 8,300 8,000 9,200 76,360,000
10/05/2013 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
09/05/2013 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
08/05/2013 8,000 -0.50 ▼ -5.88 8,000 8,000 8,000 1,000 8,000,000
07/05/2013 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 2,000 17,000,000
06/05/2013 8,500 0.50 ▲ 6.25 8,100 8,500 8,100 1,700 14,450,000
03/05/2013 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 400 3,200,000
02/05/2013 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
26/04/2013 8,000 -0.60 ▼ -6.98 8,000 8,000 8,000 1,500 12,000,000
25/04/2013 8,600 0.40 ▲ 4.88 8,600 8,600 8,600 100 860,000
24/04/2013 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
23/04/2013 8,200 0.20 ▲ 2.50 8,200 8,200 8,200 5,000 41,000,000
22/04/2013 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 1,000 8,000,000
18/04/2013 8,000 -0.80 ▼ -9.09 8,200 8,200 8,000 3,100 24,800,000
17/04/2013 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
16/04/2013 8,800 0.80 ▲ 10.00 8,800 8,800 8,800 100 880,000
15/04/2013 8,000 -0.30 ▼ -3.61 8,200 8,200 8,000 5,000 40,000,000
12/04/2013 8,300 -0.80 ▼ -8.79 9,000 9,000 8,200 7,700 63,910,000
11/04/2013 9,100 -1.00 ▼ -9.90 9,200 9,200 9,100 3,000 27,300,000
10/04/2013 10,100 0.90 ▲ 9.78 9,200 10,100 9,200 3,800 38,380,000
09/04/2013 9,200 0.00 ■■ 0.00 9,100 9,200 9,100 1,600 14,720,000
08/04/2013 9,200 0.50 ▲ 5.75 9,200 9,200 9,200 1,100 10,120,000
05/04/2013 8,700 -0.50 ▼ -5.43 8,700 8,700 8,700 100 870,000
04/04/2013 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 100 920,000
03/04/2013 9,200 0.00 ■■ 0.00 8,600 9,200 8,500 1,200 11,040,000
02/04/2013 9,200 0.00 ■■ 0.00 9,500 9,500 9,200 300 2,760,000
01/04/2013 9,200 0.20 ▲ 2.22 9,000 9,200 9,000 1,100 10,120,000
29/03/2013 9,000 0.30 ▲ 3.45 8,700 9,000 8,700 4,500 40,500,000
28/03/2013 8,700 -0.10 ▼ -1.14 8,700 8,700 8,700 200 1,740,000
27/03/2013 8,800 0.00 ■■ 0.00 8,700 8,800 8,700 1,000 8,800,000
26/03/2013 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
25/03/2013 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
22/03/2013 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
21/03/2013 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 3,900 34,320,000
20/03/2013 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
19/03/2013 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 1,100 9,680,000
18/03/2013 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
15/03/2013 8,800 -0.70 ▼ -7.37 8,800 8,800 8,800 2,400 21,120,000
14/03/2013 9,500 0.00 ■■ 0.00 8,800 9,500 8,800 2,700 25,650,000
13/03/2013 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
12/03/2013 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 1,000 9,500,000
11/03/2013 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
08/03/2013 9,500 0.30 ▲ 3.26 9,200 9,500 9,200 6,000 57,000,000
07/03/2013 9,200 0.40 ▲ 4.55 9,200 9,200 9,200 1,400 12,880,000
06/03/2013 8,800 0.00 ■■ 0.00 8,600 8,800 8,600 3,000 26,400,000
05/03/2013 8,800 -0.30 ▼ -3.30 8,800 8,800 8,800 1,700 14,960,000
04/03/2013 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
01/03/2013 9,100 -0.20 ▼ -2.15 9,200 9,200 9,000 2,700 24,570,000
28/02/2013 9,300 0.10 ▲ 1.09 9,300 9,300 9,300 200 1,860,000
27/02/2013 9,200 -0.20 ▼ -2.13 9,200 9,200 9,200 4,000 36,800,000
26/02/2013 9,400 0.00 ■■ 0.00 9,200 9,400 9,000 13,700 128,780,000
25/02/2013 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 1,100 10,340,000
22/02/2013 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
21/02/2013 9,400 0.10 ▲ 1.08 9,400 9,700 9,400 28,100 264,140,000
20/02/2013 9,300 -0.10 ▼ -1.06 9,300 9,500 9,300 18,700 173,910,000
19/02/2013 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
18/02/2013 9,400 -0.50 ▼ -5.05 9,400 9,400 9,400 2,000 18,800,000
08/02/2013 9,900 0.30 ▲ 3.12 9,900 9,900 9,900 100 990,000
07/02/2013 9,600 0.30 ▲ 3.23 9,600 9,600 9,600 100 960,000
06/02/2013 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
05/02/2013 9,300 -0.10 ▼ -1.06 9,300 9,300 9,300 2,000 18,600,000
04/02/2013 9,400 0.40 ▲ 4.44 9,100 9,400 9,100 9,100 85,540,000
01/02/2013 9,000 -0.70 ▼ -7.22 9,000 9,000 9,000 700 6,300,000
31/01/2013 9,700 0.40 ▲ 4.30 9,200 9,700 9,200 3,400 32,980,000
30/01/2013 9,300 -0.30 ▼ -3.12 9,500 9,500 9,300 1,000 9,300,000
29/01/2013 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 500 4,800,000
28/01/2013 9,600 -0.10 ▼ -1.03 9,500 9,600 9,500 15,000 144,000,000
25/01/2013 9,700 0.40 ▲ 4.30 9,700 9,700 9,700 2,000 19,400,000
24/01/2013 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 10,000 93,000,000
23/01/2013 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 500 4,650,000
22/01/2013 9,300 -0.10 ▼ -1.06 9,500 9,500 9,300 900 8,370,000
21/01/2013 9,400 -0.10 ▼ -1.05 9,600 9,600 9,400 16,800 157,920,000
18/01/2013 9,500 -0.50 ▼ -5.00 9,200 9,600 9,200 8,700 82,650,000
17/01/2013 10,000 -0.10 ▼ -0.99 10,000 10,100 10,000 13,500 135,000,000
16/01/2013 10,100 0.10 ▲ 1.00 10,000 10,200 10,000 9,100 91,910,000
15/01/2013 10,000 0.10 ▲ 1.01 9,900 10,000 9,900 2,800 28,000,000
14/01/2013 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
11/01/2013 9,900 0.00 ■■ 0.00 10,100 10,100 9,900 5,400 53,460,000
10/01/2013 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
09/01/2013 9,900 0.00 ■■ 0.00 9,700 10,000 9,700 15,200 150,480,000
08/01/2013 9,900 -0.40 ▼ -3.88 9,900 9,900 9,800 24,000 237,600,000
07/01/2013 10,300 0.10 ▲ 0.98 9,900 10,300 9,800 4,100 42,230,000
04/01/2013 10,200 -0.20 ▼ -1.92 10,200 10,200 10,200 1,000 10,200,000
03/01/2013 10,400 -0.20 ▼ -1.89 10,100 10,400 10,100 1,100 11,440,000
02/01/2013 10,600 0.30 ▲ 2.91 10,100 10,600 9,700 18,500 196,100,000
28/12/2012 10,300 0.10 ▲ 0.98 10,100 10,500 10,100 110,000 1,133,000,000
27/12/2012 10,200 0.00 ■■ 0.00 10,100 10,200 10,100 3,000 30,600,000
26/12/2012 10,200 0.00 ■■ 0.00 10,200 10,200 9,900 7,600 77,520,000
25/12/2012 10,200 0.00 ■■ 0.00 10,200 10,300 10,000 31,000 316,200,000
24/12/2012 10,200 0.30 ▲ 3.03 10,200 10,300 9,900 33,300 339,660,000
21/12/2012 9,900 -0.10 ▼ -1.00 9,900 10,000 9,800 56,300 557,370,000
20/12/2012 10,000 0.00 ■■ 0.00 10,000 10,700 9,900 43,200 432,000,000
19/12/2012 10,000 -0.10 ▼ -0.99 10,000 10,100 9,800 46,800 468,000,000
18/12/2012 10,100 -0.10 ▼ -0.98 10,100 10,200 9,900 94,300 952,430,000
17/12/2012 10,200 0.50 ▲ 5.15 9,800 10,200 9,800 70,900 723,180,000
14/12/2012 9,700 0.10 ▲ 1.04 9,600 10,000 9,600 66,400 644,080,000
13/12/2012 9,600 -0.30 ▼ -3.03 10,200 10,200 9,500 54,000 518,400,000
12/12/2012 9,900 0.60 ▲ 6.45 9,300 9,900 9,200 142,400 1,409,760,000
11/12/2012 9,300 0.00 ■■ 0.00 9,200 9,300 9,200 36,800 342,240,000
10/12/2012 9,300 0.30 ▲ 3.33 9,000 9,300 9,000 118,000 1,097,400,000
07/12/2012 9,000 0.00 ■■ 0.00 9,000 9,000 8,900 46,000 414,000,000
06/12/2012 9,000 -0.10 ▼ -1.10 9,000 9,000 9,000 50,000 450,000,000
05/12/2012 9,100 0.10 ▲ 1.11 9,000 9,100 9,000 69,000 627,900,000
04/12/2012 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 70,800 637,200,000
03/12/2012 9,000 0.00 ■■ 0.00 9,100 9,100 8,700 60,200 541,800,000
30/11/2012 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 900 8,100,000
29/11/2012 9,000 0.10 ▲ 1.12 9,000 9,000 9,000 26,000 234,000,000
28/11/2012 8,900 0.00 ■■ 0.00 9,000 9,000 8,900 59,000 525,100,000
27/11/2012 8,900 -0.60 ▼ -6.32 9,300 9,300 8,900 69,000 614,100,000
26/11/2012 9,500 -0.40 ▼ -4.04 9,500 9,600 9,500 35,000 332,500,000
23/11/2012 9,900 -0.30 ▼ -2.94 9,900 10,200 9,900 7,700 76,230,000
22/11/2012 10,200 0.40 ▲ 4.08 9,800 10,200 9,800 10,200 104,040,000
21/11/2012 9,800 0.10 ▲ 1.03 10,100 10,100 9,800 600 5,880,000
20/11/2012 9,700 -0.40 ▼ -3.96 10,100 10,100 9,700 10,100 97,970,000
19/11/2012 10,100 0.20 ▲ 2.02 10,000 10,100 10,000 24,400 246,440,000
16/11/2012 9,900 0.10 ▲ 1.02 10,000 10,000 9,900 17,000 168,300,000
15/11/2012 9,800 0.50 ▲ 5.38 9,500 9,900 9,500 14,200 139,160,000
14/11/2012 9,300 0.10 ▲ 1.09 9,300 9,300 9,300 2,000 18,600,000
13/11/2012 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 2,000 18,400,000
12/11/2012 9,200 0.50 ▲ 5.75 8,800 9,200 8,800 44,700 411,240,000
09/11/2012 8,700 0.10 ▲ 1.16 8,600 8,700 8,600 1,100 9,570,000
08/11/2012 8,600 0.00 ■■ 0.00 8,200 8,600 8,200 34,600 297,560,000
07/11/2012 8,600 0.20 ▲ 2.38 8,400 8,600 7,900 4,400 37,840,000
06/11/2012 8,400 -0.40 ▼ -4.55 8,400 8,400 8,400 7,200 60,480,000
05/11/2012 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 5,800 51,040,000
02/11/2012 8,800 -0.30 ▼ -3.30 8,500 8,800 8,500 11,700 102,960,000
01/11/2012 9,100 -0.10 ▼ -1.09 9,100 9,100 9,100 1,000 9,100,000
31/10/2012 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
30/10/2012 9,200 0.00 ■■ 0.00 8,600 9,200 8,600 4,000 36,800,000
29/10/2012 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
26/10/2012 9,200 0.20 ▲ 2.22 9,000 9,200 9,000 1,300 11,960,000
25/10/2012 9,000 -0.20 ▼ -2.17 9,100 9,100 9,000 4,500 40,500,000
24/10/2012 9,200 -0.20 ▼ -2.13 9,200 9,200 9,200 6,000 55,200,000
23/10/2012 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
22/10/2012 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
19/10/2012 9,400 0.00 ■■ 0.00 9,300 9,400 9,000 5,600 52,640,000
18/10/2012 9,400 -0.20 ▼ -2.08 9,400 9,400 9,400 3,500 32,900,000
17/10/2012 9,600 0.20 ▲ 2.13 9,600 9,600 9,600 100 960,000
16/10/2012 9,400 0.10 ▲ 1.08 9,300 9,400 9,300 1,100 10,340,000
15/10/2012 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
12/10/2012 9,300 0.20 ▲ 2.20 9,100 9,300 9,000 7,600 70,680,000
11/10/2012 9,100 0.00 ■■ 0.00 9,400 9,400 9,100 9,500 86,450,000
10/10/2012 9,100 0.10 ▲ 1.11 9,100 9,100 9,100 1,000 9,100,000
09/10/2012 9,000 -0.10 ▼ -1.10 9,000 9,000 9,000 2,100 18,900,000
08/10/2012 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 1,700 15,470,000
05/10/2012 9,100 -0.10 ▼ -1.09 9,100 9,100 9,100 3,000 27,300,000
04/10/2012 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
03/10/2012 9,200 0.20 ▲ 2.22 9,100 9,200 9,100 7,600 69,920,000
02/10/2012 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
01/10/2012 9,000 0.10 ▲ 1.12 9,000 9,000 9,000 2,000 18,000,000
28/09/2012 8,900 -0.30 ▼ -3.26 9,200 9,300 8,900 1,300 11,570,000
27/09/2012 9,200 0.20 ▲ 2.22 9,400 9,600 9,200 5,800 53,360,000
26/09/2012 9,000 -0.40 ▼ -4.26 9,300 9,300 9,000 4,500 40,500,000
25/09/2012 9,400 0.60 ▲ 6.82 9,200 9,400 9,200 5,000 47,000,000
24/09/2012 8,800 -0.60 ▼ -6.38 8,800 8,800 8,800 100 880,000
21/09/2012 9,400 0.00 ■■ 0.00 9,300 9,400 9,300 4,000 37,600,000
20/09/2012 9,400 -0.20 ▼ -2.08 9,000 9,400 9,000 40,100 376,940,000
19/09/2012 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 1,000 9,600,000
18/09/2012 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 1,000 9,600,000
17/09/2012 9,600 -0.10 ▼ -1.03 9,500 9,600 9,500 4,900 47,040,000
14/09/2012 9,700 0.10 ▲ 1.04 9,800 9,800 9,600 4,700 45,590,000
13/09/2012 9,600 0.30 ▲ 3.23 9,300 9,600 9,200 5,400 51,840,000
12/09/2012 9,300 -0.70 ▼ -7.00 9,300 9,300 9,300 200 1,860,000
11/09/2012 10,000 0.50 ▲ 5.26 9,200 10,000 9,100 15,800 158,000,000
10/09/2012 9,500 -0.70 ▼ -6.86 9,600 9,600 9,500 2,100 19,950,000
07/09/2012 10,200 -0.70 ▼ -6.42 10,200 10,200 10,200 18,300 186,660,000
06/09/2012 10,900 -0.10 ▼ -0.91 10,900 10,900 10,900 1,000 10,900,000
05/09/2012 11,000 -0.50 ▼ -4.35 11,000 11,200 11,000 1,200 13,200,000
04/09/2012 11,500 0.00 ■■ 0.00 10,700 11,500 10,700 1,100 12,650,000
31/08/2012 11,500 0.00 ■■ 0.00 10,800 11,500 10,700 18,600 213,900,000
30/08/2012 11,500 0.50 ▲ 4.55 10,100 11,500 10,100 4,000 46,000,000
29/08/2012 11,000 0.70 ▲ 6.80 10,400 11,000 10,400 14,600 160,600,000
28/08/2012 10,300 0.00 ■■ 0.00 10,400 10,400 10,300 700 7,210,000
27/08/2012 10,300 0.30 ▲ 3.00 9,300 10,300 9,300 17,700 182,310,000
24/08/2012 10,000 0.60 ▲ 6.38 9,400 10,000 9,000 4,600 46,000,000
23/08/2012 9,400 -0.70 ▼ -6.93 9,500 9,600 9,400 60,800 571,520,000
22/08/2012 10,100 -0.70 ▼ -6.48 10,700 10,800 10,100 15,200 153,520,000
21/08/2012 10,800 -0.80 ▼ -6.90 11,500 11,600 10,800 90,500 977,400,000
20/08/2012 11,600 0.20 ▲ 1.75 11,100 11,600 11,100 10,200 118,320,000
17/08/2012 11,400 -0.10 ▼ -0.87 11,400 11,400 11,400 23,100 263,340,000
16/08/2012 11,500 -0.10 ▼ -0.86 11,500 11,500 11,500 0 0
15/08/2012 11,600 0.10 ▲ 0.87 11,500 11,600 11,400 27,400 317,840,000
14/08/2012 11,500 -0.10 ▼ -0.86 11,700 11,700 11,500 6,500 74,750,000
13/08/2012 11,600 0.20 ▲ 1.75 11,600 11,600 11,600 10,300 119,480,000
10/08/2012 11,400 -0.30 ▼ -2.56 11,400 11,500 11,200 2,400 27,360,000
09/08/2012 11,700 0.20 ▲ 1.74 11,700 12,000 11,500 11,800 138,060,000
08/08/2012 11,500 0.20 ▲ 1.77 11,300 11,500 11,300 200 2,300,000
07/08/2012 11,300 -0.20 ▼ -1.74 11,500 11,500 11,300 3,800 42,940,000
06/08/2012 11,500 0.10 ▲ 0.88 11,400 12,000 11,400 23,900 274,850,000
03/08/2012 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
02/08/2012 11,400 0.40 ▲ 3.64 11,300 11,400 11,300 10,000 114,000,000
01/08/2012 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
31/07/2012 11,000 -0.10 ▼ -0.90 11,100 11,100 11,000 6,100 67,100,000
30/07/2012 11,100 -0.10 ▼ -0.89 11,300 11,400 11,100 2,600 28,860,000
27/07/2012 11,200 -0.70 ▼ -5.88 11,100 11,300 11,100 108,800 1,218,560,000
26/07/2012 11,900 -0.20 ▼ -1.65 11,900 11,900 11,900 0 0
25/07/2012 12,100 0.00 ■■ 0.00 11,800 12,100 11,700 7,000 84,700,000
24/07/2012 12,100 0.00 ■■ 0.00 11,800 12,100 11,700 7,000 84,700,000
23/07/2012 12,100 0.00 ■■ 0.00 11,700 12,100 11,700 3,500 42,350,000
20/07/2012 12,100 0.00 ■■ 0.00 12,300 12,300 12,100 19,500 235,950,000
19/07/2012 12,100 0.10 ▲ 0.83 12,000 12,100 11,600 44,500 538,450,000
18/07/2012 12,000 0.00 ■■ 0.00 11,800 12,000 11,600 3,600 43,200,000
17/07/2012 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
16/07/2012 12,000 0.10 ▲ 0.84 12,200 12,200 11,300 16,000 192,000,000
13/07/2012 11,900 -0.40 ▼ -3.25 11,900 12,100 11,900 41,500 493,850,000
12/07/2012 12,300 0.50 ▲ 4.24 11,800 12,300 11,800 28,600 351,780,000
11/07/2012 11,800 0.00 ■■ 0.00 11,700 11,800 11,700 21,000 247,800,000
10/07/2012 11,800 0.00 ■■ 0.00 11,500 11,800 11,500 35,600 420,080,000
09/07/2012 11,800 -0.10 ▼ -0.84 11,900 12,200 11,800 29,500 348,100,000
06/07/2012 11,900 -0.10 ▼ -0.83 11,900 11,900 11,900 3,000 35,700,000
05/07/2012 12,000 0.20 ▲ 1.69 11,500 12,000 11,500 10,900 130,800,000
04/07/2012 11,800 0.10 ▲ 0.85 11,800 11,800 11,800 1,000 11,800,000
03/07/2012 11,700 -0.50 ▼ -4.10 12,200 12,200 11,600 7,700 90,090,000
02/07/2012 12,200 -0.80 ▼ -6.15 12,800 12,800 12,200 5,000 61,000,000
29/06/2012 13,000 0.70 ▲ 5.69 11,900 13,000 11,800 43,600 566,800,000
28/06/2012 12,300 0.00 ■■ 0.00 11,700 12,300 11,700 40,600 499,380,000
27/06/2012 12,300 0.10 ▲ 0.82 11,600 12,300 11,600 8,000 98,400,000
26/06/2012 12,200 0.00 ■■ 0.00 12,100 12,200 12,100 2,000 24,400,000
25/06/2012 12,200 -0.40 ▼ -3.17 12,300 12,300 12,100 42,200 514,840,000
22/06/2012 12,600 0.10 ▲ 0.80 12,000 12,600 12,000 41,100 517,860,000
21/06/2012 12,500 -0.10 ▼ -0.79 12,600 12,600 12,500 23,800 297,500,000
20/06/2012 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 22,200 279,720,000
19/06/2012 12,600 -0.20 ▼ -1.56 12,800 12,800 12,600 8,200 103,320,000
18/06/2012 12,800 0.20 ▲ 1.59 13,000 13,000 12,800 15,000 192,000,000
15/06/2012 12,600 -0.20 ▼ -1.56 12,500 12,800 12,500 1,600 20,160,000
14/06/2012 12,800 0.10 ▲ 0.79 12,700 12,800 12,500 5,900 75,520,000
13/06/2012 12,700 0.00 ■■ 0.00 12,800 12,800 12,700 3,500 44,450,000
12/06/2012 12,700 -0.10 ▼ -0.78 12,700 12,800 12,700 20,700 262,890,000
11/06/2012 12,800 -0.40 ▼ -3.03 13,200 13,200 12,700 63,800 816,640,000
08/06/2012 13,200 0.30 ▲ 2.33 12,900 13,300 12,800 37,600 496,320,000
07/06/2012 12,900 -0.10 ▼ -0.77 13,000 13,500 12,900 59,800 771,420,000
06/06/2012 13,000 0.10 ▲ 0.78 12,600 13,000 12,500 16,100 209,300,000
05/06/2012 12,900 0.10 ▲ 0.78 12,400 13,100 12,400 21,100 272,190,000
04/06/2012 12,800 -0.30 ▼ -2.29 12,500 12,800 12,100 28,100 359,680,000
01/06/2012 13,100 0.50 ▲ 3.97 12,700 13,200 12,700 27,800 364,180,000
31/05/2012 12,600 -0.40 ▼ -3.08 12,500 12,800 12,400 29,300 369,180,000
30/05/2012 13,000 0.10 ▲ 0.78 12,600 13,000 12,600 15,500 201,500,000
29/05/2012 12,900 -0.20 ▼ -1.53 12,100 13,000 12,100 47,800 616,620,000
28/05/2012 13,100 -0.10 ▼ -0.76 13,400 13,400 12,600 27,800 364,180,000
25/05/2012 13,200 0.50 ▲ 3.94 12,900 13,200 12,700 63,300 835,560,000
24/05/2012 12,700 0.30 ▲ 2.42 12,900 12,900 12,000 35,500 450,850,000
23/05/2012 12,400 -1.10 ▼ -8.15 12,800 13,200 12,400 48,400 600,160,000
22/05/2012 13,500 -0.10 ▼ -0.74 13,100 13,600 13,000 53,300 719,550,000
21/05/2012 13,600 0.60 ▲ 4.62 13,000 13,700 12,900 31,800 432,480,000
18/05/2012 13,000 0.60 ▲ 4.84 12,500 13,100 11,700 127,200 1,653,600,000
17/05/2012 12,400 -0.60 ▼ -4.62 13,000 13,100 12,400 116,800 1,448,320,000
16/05/2012 13,000 -0.70 ▼ -5.11 13,600 13,600 12,900 126,500 1,644,500,000
15/05/2012 13,700 -1.00 ▼ -6.80 14,500 14,500 13,700 97,600 1,337,120,000
14/05/2012 14,700 -0.90 ▼ -5.77 15,500 15,500 14,600 50,500 742,350,000
11/05/2012 15,600 0.20 ▲ 1.30 16,100 16,100 15,000 53,000 826,800,000
10/05/2012 15,400 1.00 ▲ 6.94 15,400 15,400 15,000 459,000 7,068,600,000
09/05/2012 14,400 0.90 ▲ 6.67 13,700 14,400 13,500 468,200 6,742,080,000
08/05/2012 13,500 -0.20 ▼ -1.46 13,700 13,700 13,500 75,700 1,021,950,000
07/05/2012 13,700 0.30 ▲ 2.24 13,600 13,800 13,500 74,800 1,024,760,000
04/05/2012 13,400 -0.10 ▼ -0.74 13,400 13,500 13,400 54,100 724,940,000
03/05/2012 13,500 0.10 ▲ 0.75 13,400 13,500 13,400 18,400 248,400,000
02/05/2012 13,400 -0.20 ▼ -1.47 13,700 13,900 13,400 30,800 412,720,000
27/04/2012 13,600 0.10 ▲ 0.74 13,500 13,600 13,500 4,000 54,400,000
26/04/2012 13,500 -0.20 ▼ -1.46 13,600 13,600 13,400 12,000 162,000,000
25/04/2012 13,700 0.10 ▲ 0.74 13,700 13,700 13,600 35,500 486,350,000
24/04/2012 13,600 -0.20 ▼ -1.45 13,300 13,600 13,100 28,300 384,880,000
23/04/2012 13,800 0.60 ▲ 4.55 13,000 13,800 13,000 24,300 335,340,000
20/04/2012 13,200 0.00 ■■ 0.00 12,600 13,200 12,600 5,500 72,600,000
19/04/2012 13,200 -0.30 ▼ -2.22 13,500 13,500 13,100 64,300 848,760,000
18/04/2012 13,500 0.00 ■■ 0.00 13,500 13,700 13,500 29,000 391,500,000
17/04/2012 13,500 -0.20 ▼ -1.46 13,700 13,800 13,500 178,200 2,405,700,000
16/04/2012 13,700 0.30 ▲ 2.24 13,200 13,700 13,200 42,800 586,360,000
13/04/2012 13,400 -0.10 ▼ -0.74 13,500 13,600 13,400 7,400 99,160,000
12/04/2012 13,500 0.00 ■■ 0.00 12,600 13,600 12,600 22,000 297,000,000
11/04/2012 13,500 0.10 ▲ 0.75 13,600 13,600 13,500 22,600 305,100,000
10/04/2012 13,400 0.00 ■■ 0.00 13,500 13,600 13,400 22,500 301,500,000
09/04/2012 13,400 0.00 ■■ 0.00 13,400 13,400 13,200 49,700 665,980,000
06/04/2012 13,400 0.00 ■■ 0.00 13,500 13,500 13,000 7,900 105,860,000
05/04/2012 13,400 0.00 ■■ 0.00 13,300 13,500 13,300 5,900 79,060,000
04/04/2012 13,400 -0.20 ▼ -1.47 13,600 13,600 13,300 28,800 385,920,000
03/04/2012 13,600 0.10 ▲ 0.74 13,500 13,900 13,500 12,200 165,920,000
30/03/2012 13,500 0.00 ■■ 0.00 13,500 13,500 13,200 34,600 467,100,000
29/03/2012 13,500 -0.70 ▼ -4.93 14,000 14,200 12,800 59,000 796,500,000
28/03/2012 14,200 0.60 ▲ 4.41 13,500 14,400 13,500 169,200 2,402,640,000
27/03/2012 13,600 -1.00 ▼ -6.85 14,100 14,600 13,600 74,300 1,010,480,000
26/03/2012 14,600 -0.40 ▼ -2.67 15,000 15,200 14,600 59,400 867,240,000
23/03/2012 15,000 0.50 ▲ 3.45 15,100 15,100 14,800 58,400 876,000,000
22/03/2012 14,500 -0.10 ▼ -0.68 14,700 14,900 14,500 56,500 819,250,000
21/03/2012 14,600 0.80 ▲ 5.80 14,200 14,600 14,000 266,700 3,893,820,000
20/03/2012 13,800 0.20 ▲ 1.47 13,800 14,000 13,300 64,400 888,720,000
19/03/2012 13,600 -0.20 ▼ -1.45 13,600 14,000 13,500 53,100 722,160,000
16/03/2012 13,800 0.30 ▲ 2.22 14,100 14,200 13,400 124,000 1,711,200,000
15/03/2012 13,500 0.60 ▲ 4.65 12,700 13,500 12,700 277,600 3,747,600,000
14/03/2012 12,900 0.30 ▲ 2.38 12,700 12,900 12,600 65,600 846,240,000
13/03/2012 12,600 -0.10 ▼ -0.79 12,700 12,800 12,600 38,400 483,840,000
12/03/2012 12,700 -0.20 ▼ -1.55 12,800 12,800 12,700 31,200 396,240,000
09/03/2012 12,900 0.20 ▲ 1.57 12,700 12,900 12,700 44,600 575,340,000
08/03/2012 12,700 -0.60 ▼ -4.51 12,700 13,000 12,700 221,300 2,810,510,000
07/03/2012 13,300 -0.60 ▼ -4.32 13,900 14,000 13,200 324,900 4,321,170,000
06/03/2012 13,900 -0.10 ▼ -0.71 14,900 14,900 13,400 533,200 7,411,480,000
05/03/2012 14,000 0.90 ▲ 6.87 13,100 14,000 13,100 575,300 8,054,200,000
02/03/2012 13,100 0.80 ▲ 6.50 13,100 13,100 13,000 580,200 7,600,620,000
01/03/2012 12,300 0.60 ▲ 5.13 12,000 12,300 12,000 188,500 2,318,550,000
29/02/2012 11,700 0.70 ▲ 6.36 10,500 11,700 10,500 253,800 2,969,460,000
28/02/2012 11,000 -0.40 ▼ -3.51 11,200 11,200 10,700 71,400 785,400,000
27/02/2012 13,400 0.20 ▲ 1.52 13,600 13,600 13,000 285,100 3,820,340,000
24/02/2012 13,200 0.00 ■■ 0.00 13,300 13,600 13,000 181,300 2,393,160,000
23/02/2012 13,200 0.40 ▲ 3.12 13,500 13,600 12,800 192,600 2,542,320,000
22/02/2012 12,800 0.80 ▲ 6.67 12,800 12,800 12,800 80,400 1,029,120,000
21/02/2012 12,000 0.70 ▲ 6.19 12,000 12,000 12,000 38,500 462,000,000
20/02/2012 11,300 0.60 ▲ 5.61 11,300 11,300 11,300 52,400 592,120,000
17/02/2012 10,700 0.20 ▲ 1.90 10,900 11,000 10,200 15,700 167,990,000
16/02/2012 10,500 -0.10 ▼ -0.94 10,300 10,500 10,000 7,400 77,700,000
15/02/2012 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
14/02/2012 10,600 -0.20 ▼ -1.85 11,200 11,200 10,200 8,300 87,980,000
13/02/2012 10,800 -0.50 ▼ -4.42 10,700 11,800 10,700 11,000 118,800,000
10/02/2012 11,300 -0.20 ▼ -1.74 11,500 11,500 11,300 9,000 101,700,000
09/02/2012 11,500 -0.90 ▼ -7.26 11,800 12,600 11,500 2,500 28,750,000
08/02/2012 12,400 1.10 ▲ 9.73 11,700 12,400 11,600 10,800 133,920,000
07/02/2012 11,300 -0.70 ▼ -5.83 12,700 12,700 11,300 3,100 35,030,000
06/02/2012 12,000 -0.60 ▼ -4.76 12,000 12,000 12,000 100 1,200,000
03/02/2012 12,600 -0.90 ▼ -6.67 13,800 13,800 12,600 400 5,040,000
02/02/2012 13,500 0.40 ▲ 3.05 13,500 13,500 13,500 100 1,350,000
01/02/2012 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 0 0
31/01/2012 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 100 1,310,000
30/01/2012 13,100 0.60 ▲ 4.80 13,100 13,100 13,100 100 1,310,000
20/01/2012 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 700 8,750,000
19/01/2012 12,500 0.80 ▲ 6.84 12,500 12,500 12,500 200 2,500,000
18/01/2012 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
17/01/2012 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
16/01/2012 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
13/01/2012 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
12/01/2012 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 100 1,170,000
11/01/2012 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
10/01/2012 11,700 0.10 ▲ 0.86 11,700 11,700 11,700 600 7,020,000
09/01/2012 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
06/01/2012 11,600 0.20 ▲ 1.75 11,700 11,700 11,600 22,400 259,840,000
05/01/2012 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
04/01/2012 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
03/01/2012 11,400 0.70 ▲ 6.54 11,300 11,400 11,300 2,500 28,500,000
30/12/2011 10,700 0.70 ▲ 7.00 10,700 10,700 10,700 3,100 33,170,000
29/12/2011 10,000 -0.20 ▼ -1.96 10,000 10,000 10,000 48,200 482,000,000
28/12/2011 10,200 0.00 ■■ 0.00 11,000 11,000 10,200 39,900 406,980,000
27/12/2011 10,200 -0.20 ▼ -1.92 11,300 11,300 10,200 13,000 132,600,000
26/12/2011 10,400 -0.60 ▼ -5.45 10,300 11,700 10,300 9,900 102,960,000
23/12/2011 11,000 -1.00 ▼ -8.33 11,000 11,000 10,900 12,100 133,100,000
22/12/2011 12,000 0.30 ▲ 2.56 11,100 12,200 10,900 43,000 516,000,000
21/12/2011 11,700 0.10 ▲ 0.86 11,700 11,700 11,000 12,200 142,740,000
20/12/2011 11,600 0.40 ▲ 3.57 11,200 11,600 10,500 1,800 20,880,000
19/12/2011 11,200 0.90 ▲ 8.74 11,200 11,200 11,200 100 1,120,000
16/12/2011 10,300 0.00 ■■ 0.00 11,600 11,600 10,300 4,600 47,380,000
15/12/2011 10,300 -0.50 ▼ -4.63 11,000 11,000 10,300 600 6,180,000
14/12/2011 10,800 -0.20 ▼ -1.82 11,000 11,000 10,800 3,500 37,800,000
13/12/2011 11,000 -0.50 ▼ -4.35 11,500 11,500 11,000 2,500 27,500,000
12/12/2011 11,500 -0.50 ▼ -4.17 11,500 11,500 11,500 1,000 11,500,000
09/12/2011 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 100 1,200,000
08/12/2011 12,000 0.00 ■■ 0.00 11,700 12,000 11,700 1,200 14,400,000
07/12/2011 12,000 0.70 ▲ 6.19 12,000 12,000 12,000 200 2,400,000
06/12/2011 11,300 -0.20 ▼ -1.74 11,400 11,400 11,200 1,400 15,820,000
05/12/2011 11,500 -0.30 ▼ -2.54 12,000 12,000 11,500 1,900 21,850,000
02/12/2011 11,800 0.70 ▲ 6.31 11,600 11,800 11,600 900 10,620,000
01/12/2011 19,000 0.20 ▲ 1.06 19,000 19,000 18,900 1,600 30,400,000
30/11/2011 18,800 1.10 ▲ 6.21 17,600 18,800 17,600 800 15,040,000
29/11/2011 17,700 -0.90 ▼ -4.84 17,500 17,700 17,500 4,000 70,800,000
28/11/2011 18,600 -1.10 ▼ -5.58 18,400 18,600 18,400 10,000 186,000,000
25/11/2011 19,700 1.10 ▲ 5.91 19,500 19,700 18,700 19,000 374,300,000
24/11/2011 18,600 1.20 ▲ 6.90 17,500 18,600 17,500 2,200 40,920,000
23/11/2011 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 0 0
22/11/2011 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 500 8,700,000
21/11/2011 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 0 0
18/11/2011 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 0 0
17/11/2011 17,400 -0.60 ▼ -3.33 17,400 17,400 17,400 600 10,440,000
16/11/2011 18,000 0.00 ■■ 0.00 17,700 18,000 17,700 1,100 19,800,000
15/11/2011 18,000 -0.60 ▼ -3.23 18,000 18,000 18,000 5,000 90,000,000
14/11/2011 18,600 1.10 ▲ 6.29 18,600 18,600 18,600 100 1,860,000
11/11/2011 17,500 -0.80 ▼ -4.37 17,500 17,500 17,100 2,300 40,250,000
10/11/2011 18,300 0.00 ■■ 0.00 18,300 18,300 18,300 0 0
09/11/2011 18,300 -0.90 ▼ -4.69 18,400 18,400 18,300 2,500 45,750,000
08/11/2011 19,200 -1.40 ▼ -6.80 19,200 19,200 19,200 3,300 63,360,000
07/11/2011 20,600 0.00 ■■ 0.00 20,600 20,600 20,600 0 0
04/11/2011 20,600 0.90 ▲ 4.57 20,600 20,600 20,600 100 2,060,000
03/11/2011 19,700 0.00 ■■ 0.00 19,700 19,700 19,700 0 0
02/11/2011 19,700 0.10 ▲ 0.51 19,700 19,700 19,700 0 0
01/11/2011 19,600 -1.40 ▼ -6.67 19,700 19,700 19,600 400 7,840,000
31/10/2011 21,000 0.40 ▲ 1.94 21,000 21,000 21,000 100 2,100,000
28/10/2011 20,600 0.30 ▲ 1.48 21,000 21,000 20,600 1,100 22,660,000
27/10/2011 20,300 0.80 ▲ 4.10 20,300 20,300 20,300 0 0
26/10/2011 19,500 -0.70 ▼ -3.47 20,500 20,500 19,500 700 13,650,000
25/10/2011 20,200 0.00 ■■ 0.00 20,200 20,200 20,200 0 0
24/10/2011 20,200 0.20 ▲ 1.00 20,200 20,200 20,200 100 2,020,000
21/10/2011 20,000 1.00 ▲ 5.26 18,500 20,000 18,500 3,900 78,000,000
20/10/2011 19,000 -1.10 ▼ -5.47 19,200 19,200 19,000 1,000 19,000,000
19/10/2011 20,100 0.00 ■■ 0.00 20,100 20,100 20,100 0 0
18/10/2011 20,100 -1.10 ▼ -5.19 20,100 20,100 20,100 100 2,010,000
17/10/2011 21,200 0.40 ▲ 1.92 21,500 21,500 21,200 5,500 116,600,000
14/10/2011 20,800 -1.70 ▼ -7.56 20,800 20,800 20,800 200 4,160,000
13/10/2011 22,500 0.20 ▲ 0.90 21,500 22,700 21,500 9,000 202,500,000
12/10/2011 22,300 0.70 ▲ 3.24 21,000 22,800 21,000 8,300 185,090,000
11/10/2011 21,600 -1.40 ▼ -6.09 22,000 23,000 21,600 3,700 79,920,000
10/10/2011 23,000 -0.60 ▼ -2.54 23,000 23,000 23,000 100 2,300,000
07/10/2011 23,600 0.10 ▲ 0.43 23,600 23,600 23,600 1,400 33,040,000
06/10/2011 23,500 0.50 ▲ 2.17 23,500 23,500 23,400 1,600 37,600,000
05/10/2011 23,000 -0.80 ▼ -3.36 22,500 23,000 22,200 1,700 39,100,000
04/10/2011 23,800 -0.10 ▼ -0.42 23,800 23,800 23,800 500 11,900,000
03/10/2011 23,900 0.00 ■■ 0.00 23,900 23,900 23,900 0 0
30/09/2011 23,900 -0.10 ▼ -0.42 23,900 23,900 23,900 300 7,170,000
29/09/2011 24,000 1.00 ▲ 4.35 21,900 24,000 21,900 23,400 561,600,000
28/09/2011 23,000 -0.90 ▼ -3.77 24,300 24,300 23,000 3,100 71,300,000
27/09/2011 23,900 1.40 ▲ 6.22 22,000 24,000 22,000 12,100 289,190,000
26/09/2011 22,500 -2.30 ▼ -9.27 22,500 22,500 22,500 200 4,500,000
23/09/2011 24,800 0.50 ▲ 2.06 23,000 24,800 22,600 13,900 344,720,000
22/09/2011 24,300 0.30 ▲ 1.25 24,300 24,300 24,300 0 0
21/09/2011 24,000 0.90 ▲ 3.90 24,500 24,500 24,000 800 19,200,000
20/09/2011 23,100 -1.80 ▼ -7.23 23,300 23,300 23,100 700 16,170,000
19/09/2011 24,900 0.10 ▲ 0.40 23,200 24,900 23,200 9,400 234,060,000
16/09/2011 24,800 0.00 ■■ 0.00 25,000 25,000 23,100 7,000 173,600,000
15/09/2011 24,800 -0.10 ▼ -0.40 25,000 25,000 24,800 3,200 79,360,000
14/09/2011 24,900 0.00 ■■ 0.00 23,900 25,000 23,900 10,900 271,410,000
13/09/2011 24,900 -0.10 ▼ -0.40 24,800 24,900 24,800 6,500 161,850,000
12/09/2011 25,000 0.10 ▲ 0.40 25,000 25,000 25,000 3,200 80,000,000
09/09/2011 24,900 -0.10 ▼ -0.40 24,900 24,900 24,900 0 0
08/09/2011 25,000 0.00 ■■ 0.00 25,200 25,200 23,300 8,400 210,000,000
07/09/2011 25,000 0.10 ▲ 0.40 25,000 25,000 25,000 2,300 57,500,000
06/09/2011 24,900 1.80 ▲ 7.79 24,800 24,900 24,800 500 12,450,000
05/09/2011 23,100 -0.90 ▼ -3.75 25,000 25,000 23,100 10,900 251,790,000
01/09/2011 24,000 -0.30 ▼ -1.23 24,500 24,500 24,000 9,100 218,400,000
31/08/2011 24,300 1.50 ▲ 6.58 23,000 24,300 23,000 9,000 218,700,000
30/08/2011 22,800 1.30 ▲ 6.05 22,800 22,800 22,800 5,100 116,280,000
29/08/2011 21,500 0.90 ▲ 4.37 21,200 21,500 21,200 500 10,750,000
26/08/2011 20,600 -1.60 ▼ -7.21 19,600 20,600 19,600 11,800 243,080,000
25/08/2011 22,200 1.80 ▲ 8.82 22,200 22,200 20,200 10,400 230,880,000
24/08/2011 20,400 -1.20 ▼ -5.56 22,000 23,000 20,400 7,900 161,160,000
23/08/2011 21,600 0.20 ▲ 0.93 21,600 21,600 21,600 200 4,320,000
22/08/2011 21,400 -2.20 ▼ -9.32 23,000 23,000 21,400 9,000 192,600,000
19/08/2011 23,600 1.50 ▲ 6.79 23,100 23,600 22,100 6,700 158,120,000
18/08/2011 22,100 1.30 ▲ 6.25 22,100 22,100 22,100 500 11,050,000
17/08/2011 20,800 1.30 ▲ 6.67 20,100 20,800 20,100 2,700 56,160,000
16/08/2011 19,500 0.90 ▲ 4.84 19,500 19,500 19,500 5,500 107,250,000
15/08/2011 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
12/08/2011 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
11/08/2011 18,600 -0.10 ▼ -0.53 18,600 19,900 18,600 11,900 221,340,000
10/08/2011 18,700 0.10 ▲ 0.54 18,600 18,700 18,600 4,200 78,540,000
09/08/2011 18,600 0.10 ▲ 0.54 18,600 18,600 18,600 0 0
08/08/2011 18,500 0.10 ▲ 0.54 19,500 19,500 18,500 8,000 148,000,000
05/08/2011 18,400 -0.70 ▼ -3.66 18,400 18,400 18,400 900 16,560,000
04/08/2011 19,100 -2.80 ▼ -12.79 18,400 19,100 18,400 9,400 179,540,000
03/08/2011 21,900 1.40 ▲ 6.83 20,000 21,900 19,100 14,200 310,980,000
02/08/2011 20,500 -1.50 ▼ -6.82 21,500 21,500 20,400 46,500 953,250,000
01/08/2011 22,000 -1.50 ▼ -6.38 21,500 22,000 21,500 1,500 33,000,000
29/07/2011 23,500 1.40 ▲ 6.33 21,300 23,500 21,300 16,700 392,450,000
28/07/2011 22,100 -1.70 ▼ -7.14 22,100 22,100 22,100 11,200 247,520,000
27/07/2011 23,800 1.70 ▲ 7.69 22,100 23,800 22,100 1,400 33,320,000
26/07/2011 22,100 -1.30 ▼ -5.56 23,500 23,500 22,100 11,700 258,570,000
25/07/2011 23,400 -1.20 ▼ -4.88 23,400 23,400 21,900 9,100 212,940,000
22/07/2011 24,600 0.30 ▲ 1.23 24,500 24,600 21,900 30,700 755,220,000
21/07/2011 24,300 2.60 ▲ 11.98 21,900 24,300 21,900 4,100 99,630,000
20/07/2011 21,700 -0.80 ▼ -3.56 24,300 24,300 21,700 6,300 136,710,000
19/07/2011 22,500 -1.80 ▼ -7.41 23,300 23,300 22,500 6,200 139,500,000
18/07/2011 24,300 -0.70 ▼ -2.80 21,300 24,300 21,300 8,900 216,270,000
15/07/2011 25,000 1.60 ▲ 6.84 23,200 25,000 21,800 4,200 105,000,000
14/07/2011 23,400 -1.10 ▼ -4.49 23,300 23,400 23,300 4,000 93,600,000
13/07/2011 24,500 -1.00 ▼ -3.92 25,100 25,100 24,000 9,200 225,400,000
12/07/2011 25,500 -1.60 ▼ -5.90 29,000 29,000 25,300 4,300 109,650,000
11/07/2011 27,100 -0.90 ▼ -3.21 30,500 30,500 27,100 3,400 92,140,000
08/07/2011 28,000 -3.00 ▼ -9.68 31,600 31,600 28,000 4,500 126,000,000
07/07/2011 31,000 0.60 ▲ 1.97 33,000 33,000 28,800 3,200 99,200,000
06/07/2011 30,400 -2.20 ▼ -6.75 33,600 34,500 30,400 2,900 88,160,000
05/07/2011 32,600 2.70 ▲ 9.03 32,600 32,600 32,600 200 6,520,000
04/07/2011 29,900 -2.20 ▼ -6.85 33,800 33,800 29,900 1,200 35,880,000
01/07/2011 32,100 -2.90 ▼ -8.29 32,100 32,100 32,100 500 16,050,000
30/06/2011 35,000 1.20 ▲ 3.55 34,100 35,000 34,100 1,000 35,000,000
29/06/2011 33,800 0.80 ▲ 2.42 33,800 33,900 33,800 900 30,420,000
28/06/2011 33,000 1.70 ▲ 5.43 31,200 33,000 29,500 4,000 132,000,000
27/06/2011 31,300 2.40 ▲ 8.30 31,000 31,300 31,000 1,000 31,300,000
24/06/2011 28,900 -2.20 ▼ -7.07 29,600 29,600 28,900 2,300 66,470,000
23/06/2011 31,100 1.10 ▲ 3.67 31,000 31,100 31,000 700 21,770,000
22/06/2011 30,000 2.00 ▲ 7.14 30,700 30,700 28,000 1,700 51,000,000
21/06/2011 28,000 -2.00 ▼ -6.67 28,600 30,000 28,000 1,800 50,400,000
20/06/2011 30,000 0.90 ▲ 3.09 30,000 30,000 30,000 200 6,000,000
17/06/2011 29,100 -0.80 ▼ -2.68 33,000 33,000 29,100 5,100 148,410,000
16/06/2011 29,900 -0.30 ▼ -0.99 32,000 32,000 29,900 2,300 68,770,000
15/06/2011 30,200 0.50 ▲ 1.68 30,200 30,200 30,200 5,000 151,000,000
14/06/2011 29,700 0.50 ▲ 1.71 32,500 32,900 29,700 4,700 139,590,000
13/06/2011 29,200 1.20 ▲ 4.29 32,900 33,000 29,200 5,900 172,280,000
10/06/2011 28,000 -2.00 ▼ -6.67 31,300 31,600 28,000 8,900 249,200,000
09/06/2011 30,000 1.20 ▲ 4.17 30,300 30,700 27,000 500 15,000,000
08/06/2011 28,800 1.80 ▲ 6.67 28,800 28,800 28,800 1,400 40,320,000
07/06/2011 27,000 1.50 ▲ 5.88 27,000 27,000 27,000 1,000 27,000,000
06/06/2011 25,500 2.00 ▲ 8.51 25,500 25,500 25,500 2,100 53,550,000
03/06/2011 23,500 -1.40 ▼ -5.62 26,000 26,000 23,500 1,400 32,900,000
02/06/2011 24,900 1.50 ▲ 6.41 24,900 24,900 24,900 300 7,470,000
01/06/2011 23,400 0.00 ■■ 0.00 23,400 23,500 23,400 6,900 161,460,000
31/05/2011 23,400 -0.60 ▼ -2.50 24,000 24,000 22,500 7,500 175,500,000
30/05/2011 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 1,500 36,000,000
27/05/2011 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 600 14,400,000
26/05/2011 24,000 -1.10 ▼ -4.38 24,000 24,000 24,000 3,400 81,600,000
25/05/2011 25,100 -1.80 ▼ -6.69 26,900 26,900 25,100 8,000 200,800,000
24/05/2011 26,900 -0.10 ▼ -0.37 26,900 26,900 26,900 3,000 80,700,000
23/05/2011 27,000 -1.70 ▼ -5.92 27,000 27,000 27,000 3,000 81,000,000
20/05/2011 28,700 -2.10 ▼ -6.82 28,700 28,700 28,700 300 8,610,000
19/05/2011 30,800 0.60 ▲ 1.99 30,800 30,800 30,800 0 0
18/05/2011 30,200 1.00 ▲ 3.42 31,100 31,100 30,200 1,300 39,260,000
17/05/2011 29,200 1.70 ▲ 6.18 29,200 29,200 29,200 900 26,280,000
16/05/2011 27,500 -0.70 ▼ -2.48 27,500 27,500 27,500 5,000 137,500,000
13/05/2011 28,200 0.70 ▲ 2.55 28,200 28,200 28,200 100 2,820,000
12/05/2011 27,500 -0.10 ▼ -0.36 27,500 27,500 27,500 8,000 220,000,000
11/05/2011 27,600 0.00 ■■ 0.00 27,600 27,600 27,600 4,000 110,400,000
10/05/2011 27,600 0.00 ■■ 0.00 27,600 27,600 27,600 3,400 93,840,000
09/05/2011 27,600 0.00 ■■ 0.00 27,600 27,600 27,600 0 0
06/05/2011 27,600 0.00 ■■ 0.00 27,600 27,600 27,600 0 0
05/05/2011 27,600 0.00 ■■ 0.00 27,600 27,600 27,600 0 0
04/05/2011 27,600 0.00 ■■ 0.00 27,600 27,600 27,600 0 0
29/04/2011 27,600 0.00 ■■ 0.00 27,600 27,600 27,600 0 0
28/04/2011 27,600 0.00 ■■ 0.00 27,600 27,600 27,600 0 0
27/04/2011 27,600 0.00 ■■ 0.00 27,600 27,600 27,600 0 0
26/04/2011 27,600 0.00 ■■ 0.00 27,600 27,600 27,600 0 0
25/04/2011 27,600 0.00 ■■ 0.00 27,600 27,600 27,600 0 0
22/04/2011 27,600 0.00 ■■ 0.00 27,600 27,600 27,600 0 0
21/04/2011 27,600 0.00 ■■ 0.00 27,600 27,600 27,600 0 0
20/04/2011 27,600 -2.00 ▼ -6.76 27,600 27,600 27,600 1,000 27,600,000
19/04/2011 29,600 0.00 ■■ 0.00 29,600 29,600 29,600 0 0
18/04/2011 29,600 0.00 ■■ 0.00 29,600 29,600 29,600 0 0
15/04/2011 29,600 1.90 ▲ 6.86 29,600 29,600 29,600 100 2,960,000
14/04/2011 27,700 -2.00 ▼ -6.73 27,700 27,700 27,700 1,700 47,090,000
13/04/2011 29,700 0.00 ■■ 0.00 29,700 29,700 29,700 0 0
08/04/2011 29,700 -2.20 ▼ -6.90 29,700 29,700 29,700 600 17,820,000
07/04/2011 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 0 0
06/04/2011 31,900 1.80 ▲ 5.98 31,900 31,900 31,900 600 19,140,000
05/04/2011 30,100 0.30 ▲ 1.01 30,100 30,100 30,100 0 0
04/04/2011 29,800 -1.90 ▼ -5.99 33,500 33,500 29,800 1,600 47,680,000
01/04/2011 31,700 -0.50 ▼ -1.55 32,500 32,500 31,700 3,100 98,270,000
31/03/2011 32,200 2.00 ▲ 6.62 32,000 32,300 31,100 24,500 788,900,000
30/03/2011 30,200 1.70 ▲ 5.96 30,200 30,200 30,200 200 6,040,000
29/03/2011 28,500 0.80 ▲ 2.89 28,500 28,500 28,500 0 0
28/03/2011 27,700 -2.00 ▼ -6.73 31,500 31,500 27,700 2,500 69,250,000
25/03/2011 29,700 0.00 ■■ 0.00 29,700 29,700 29,700 0 0
24/03/2011 29,700 0.30 ▲ 1.02 29,700 29,700 29,700 100 2,970,000
23/03/2011 29,400 1.70 ▲ 6.14 29,400 29,400 29,400 100 2,940,000
22/03/2011 27,700 -1.90 ▼ -6.42 27,700 27,700 27,700 1,500 41,550,000
21/03/2011 29,600 -2.20 ▼ -6.92 29,900 29,900 29,600 1,700 50,320,000
18/03/2011 31,800 0.00 ■■ 0.00 31,800 31,800 31,800 0 0
17/03/2011 31,800 1.50 ▲ 4.95 31,800 31,800 31,800 600 19,080,000
16/03/2011 30,300 1.70 ▲ 5.94 30,300 30,300 30,300 1,000 30,300,000
15/03/2011 28,600 -1.90 ▼ -6.23 28,600 28,600 28,600 400 11,440,000
14/03/2011 32,600 1.60 ▲ 5.16 32,600 32,600 32,600 2,200 71,720,000
11/03/2011 31,000 1.00 ▲ 3.33 30,900 31,000 30,900 200 6,200,000
10/03/2011 30,000 -1.40 ▼ -4.46 30,000 33,100 30,000 3,700 111,000,000
09/03/2011 31,400 -2.10 ▼ -6.27 34,700 34,700 31,400 2,000 62,800,000
08/03/2011 33,500 0.70 ▲ 2.13 33,700 33,700 33,500 700 23,450,000
07/03/2011 32,800 2.30 ▲ 7.54 32,900 32,900 32,800 700 22,960,000
04/03/2011 30,500 -2.50 ▼ -7.58 33,900 33,900 30,500 2,300 70,150,000
03/03/2011 33,000 -0.30 ▼ -0.90 31,000 33,000 31,000 600 19,800,000
02/03/2011 33,300 -2.50 ▼ -6.98 33,300 33,300 33,300 600 19,980,000
01/03/2011 35,800 0.40 ▲ 1.13 35,800 35,800 35,800 200 7,160,000
28/02/2011 35,400 -2.60 ▼ -6.84 35,400 35,400 35,400 1,400 49,560,000
25/02/2011 38,000 2.00 ▲ 5.56 37,800 38,000 37,800 500 19,000,000
24/02/2011 36,000 -0.50 ▼ -1.37 35,500 36,000 35,500 1,100 39,600,000
23/02/2011 36,500 0.10 ▲ 0.27 36,500 36,500 36,500 200 7,300,000
22/02/2011 36,400 0.40 ▲ 1.11 36,400 36,400 36,400 300 10,920,000
21/02/2011 36,000 -0.40 ▼ -1.10 36,000 36,000 36,000 1,000 36,000,000
18/02/2011 36,400 0.00 ■■ 0.00 36,400 36,400 36,400 0 0
17/02/2011 36,400 0.40 ▲ 1.11 36,400 36,400 36,400 100 3,640,000
16/02/2011 36,000 0.60 ▲ 1.69 36,300 36,400 36,000 1,300 46,800,000
15/02/2011 35,400 2.30 ▲ 6.95 33,000 35,400 33,000 700 24,780,000
14/02/2011 33,100 -2.30 ▼ -6.50 36,800 36,900 33,100 6,900 228,390,000
11/02/2011 35,400 -0.40 ▼ -1.12 36,300 36,300 35,400 1,100 38,940,000
10/02/2011 35,800 -1.00 ▼ -2.72 39,300 39,300 35,800 5,500 196,900,000
09/02/2011 36,800 -2.20 ▼ -5.64 38,000 40,300 36,700 7,700 283,360,000
08/02/2011 39,000 2.90 ▲ 8.03 39,000 39,000 39,000 500 19,500,000
28/01/2011 36,100 0.10 ▲ 0.28 36,500 38,500 36,000 4,100 148,010,000
27/01/2011 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 500 18,000,000
26/01/2011 36,000 0.60 ▲ 1.69 36,300 36,300 36,000 1,000 36,000,000
25/01/2011 35,400 1.10 ▲ 3.21 35,400 35,400 35,400 0 0
24/01/2011 34,300 -2.50 ▼ -6.79 36,700 36,700 34,300 1,100 37,730,000
21/01/2011 36,800 0.30 ▲ 0.82 36,800 36,800 36,800 500 18,400,000
20/01/2011 36,500 2.10 ▲ 6.10 36,500 36,500 36,500 500 18,250,000
19/01/2011 34,400 -0.80 ▼ -2.27 35,800 35,800 34,400 4,000 137,600,000
18/01/2011 35,200 -2.70 ▼ -7.12 37,800 37,800 35,200 1,700 59,840,000
17/01/2011 37,900 1.20 ▲ 3.27 36,500 37,900 36,500 1,000 37,900,000
14/01/2011 36,700 -0.10 ▼ -0.27 36,700 36,700 36,700 0 0
13/01/2011 36,800 2.20 ▲ 6.36 36,000 36,800 36,000 600 22,080,000
12/01/2011 34,600 2.10 ▲ 6.46 34,600 34,600 34,600 400 13,840,000
11/01/2011 32,500 -1.40 ▼ -4.13 34,000 34,000 32,000 4,700 152,750,000
10/01/2011 33,900 -0.10 ▼ -0.29 34,000 34,800 33,700 1,200 40,680,000
07/01/2011 34,000 -1.60 ▼ -4.49 34,000 34,000 33,300 800 27,200,000
06/01/2011 35,600 -0.20 ▼ -0.56 35,600 35,600 35,600 0 0
05/01/2011 35,800 -0.10 ▼ -0.28 35,500 35,800 35,500 2,000 71,600,000
04/01/2011 35,900 2.80 ▲ 8.46 35,900 35,900 35,900 1,000 35,900,000
31/12/2010 33,100 -2.90 ▼ -8.06 35,700 37,000 33,100 23,400 774,540,000
30/12/2010 36,000 3.50 ▲ 10.77 35,200 36,000 32,000 16,200 583,200,000
29/12/2010 32,500 -2.00 ▼ -5.80 35,000 36,000 32,500 5,700 185,250,000
28/12/2010 34,500 0.90 ▲ 2.68 34,500 34,500 34,500 1,000 34,500,000
27/12/2010 33,600 0.10 ▲ 0.30 32,100 33,600 32,100 2,100 70,560,000
24/12/2010 33,500 -2.30 ▼ -6.42 33,600 33,600 33,500 400 13,400,000
23/12/2010 35,800 -0.20 ▼ -0.56 35,800 35,800 35,800 0 0
22/12/2010 36,000 0.40 ▲ 1.12 33,600 36,000 33,600 5,100 183,600,000
21/12/2010 35,600 1.90 ▲ 5.64 35,600 35,600 35,600 900 32,040,000
20/12/2010 33,700 0.20 ▲ 0.60 33,800 33,800 33,700 1,400 47,180,000
17/12/2010 33,500 -2.10 ▼ -5.90 33,500 34,000 33,500 2,400 80,400,000
16/12/2010 35,600 2.10 ▲ 6.27 35,600 35,600 35,600 500 17,800,000
15/12/2010 33,500 -1.50 ▼ -4.29 33,600 33,700 33,500 5,400 180,900,000
14/12/2010 35,000 -1.20 ▼ -3.31 36,400 36,500 35,000 2,100 73,500,000
13/12/2010 36,200 0.70 ▲ 1.97 38,600 38,600 36,000 19,200 695,040,000
10/12/2010 35,500 -1.00 ▼ -2.74 36,500 36,500 35,500 8,500 301,750,000
09/12/2010 36,500 0.50 ▲ 1.39 37,500 37,500 36,500 1,000 36,500,000
08/12/2010 36,000 1.00 ▲ 2.86 36,200 38,000 36,000 3,900 140,400,000
07/12/2010 35,000 -0.50 ▼ -1.41 36,000 36,000 35,000 17,800 623,000,000
06/12/2010 35,500 0.60 ▲ 1.72 35,500 36,000 35,500 42,800 1,519,400,000
03/12/2010 34,900 1.30 ▲ 3.87 35,600 35,600 33,600 3,600 125,640,000
02/12/2010 33,600 -0.10 ▼ -0.30 34,500 34,500 33,600 1,800 60,480,000
01/12/2010 33,700 -2.90 ▼ -7.92 33,600 36,500 33,600 900 30,330,000
30/11/2010 36,600 3.10 ▲ 9.25 36,000 36,600 34,000 1,100 40,260,000
29/11/2010 33,500 -1.50 ▼ -4.29 35,500 36,500 33,500 4,900 164,150,000
26/11/2010 35,000 0.00 ■■ 0.00 36,000 36,000 35,000 5,100 178,500,000
25/11/2010 35,000 1.30 ▲ 3.86 34,900 35,000 34,900 5,000 175,000,000
24/11/2010 33,700 2.50 ▲ 8.01 33,000 33,700 32,000 400 13,480,000
23/11/2010 31,200 -2.30 ▼ -6.87 35,800 35,800 31,200 10,200 318,240,000
22/11/2010 33,500 0.70 ▲ 2.13 33,500 33,500 33,500 0 0
19/11/2010 32,800 -2.20 ▼ -6.29 35,500 35,500 32,800 7,200 236,160,000
18/11/2010 35,000 -2.60 ▼ -6.91 35,500 35,500 35,000 12,500 437,500,000
17/11/2010 37,600 2.40 ▲ 6.82 37,600 37,600 37,600 500 18,800,000
16/11/2010 35,200 -1.30 ▼ -3.56 35,200 35,200 35,200 500 17,600,000
15/11/2010 36,500 -2.60 ▼ -6.65 41,800 41,800 36,500 3,500 127,750,000
12/11/2010 39,100 -2.90 ▼ -6.90 39,100 39,100 39,100 100 3,910,000
11/11/2010 42,000 -2.70 ▼ -6.04 42,000 42,000 42,000 1,600 67,200,000
10/11/2010 44,700 -3.30 ▼ -6.88 44,700 44,700 44,700 100 4,470,000
09/11/2010 48,000 -3.60 ▼ -6.98 48,000 48,000 48,000 1,000 48,000,000
08/11/2010 51,600 -0.80 ▼ -1.53 51,600 51,600 51,600 0 0
05/11/2010 52,400 3.40 ▲ 6.94 48,000 52,400 48,000 2,000 104,800,000
04/11/2010 49,000 3.00 ▲ 6.52 49,000 49,000 49,000 1,000 49,000,000
03/11/2010 46,000 0.10 ▲ 0.22 46,000 46,000 46,000 1,000 46,000,000
02/11/2010 45,900 0.00 ■■ 0.00 45,900 45,900 45,900 0 0
01/11/2010 45,900 0.90 ▲ 2.00 45,900 45,900 45,900 1,000 45,900,000
29/10/2010 45,000 0.00 ■■ 0.00 42,000 45,000 42,000 10,000 450,000,000
28/10/2010 45,000 1.00 ▲ 2.27 45,000 45,000 45,000 1,000 45,000,000
27/10/2010 44,000 0.50 ▲ 1.15 44,000 44,000 44,000 900 39,600,000
26/10/2010 43,500 -0.60 ▼ -1.36 46,500 47,000 42,100 2,500 108,750,000
25/10/2010 44,100 0.60 ▲ 1.38 44,100 44,100 44,100 0 0
22/10/2010 43,500 -3.00 ▼ -6.45 46,000 46,000 43,500 1,300 56,550,000
21/10/2010 46,500 0.90 ▲ 1.97 45,800 46,500 45,800 1,000 46,500,000
20/10/2010 45,600 -0.40 ▼ -0.87 45,600 45,600 45,600 0 0
19/10/2010 46,000 0.60 ▲ 1.32 45,000 46,000 45,000 2,000 92,000,000
18/10/2010 45,400 0.40 ▲ 0.89 42,000 45,400 42,000 1,100 49,940,000
15/10/2010 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 100 4,500,000
14/10/2010 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 0 0
13/10/2010 45,000 1.70 ▲ 3.93 45,000 45,000 45,000 1,000 45,000,000
12/10/2010 43,300 0.30 ▲ 0.70 43,300 43,300 43,300 0 0
11/10/2010 43,000 0.00 ■■ 0.00 43,000 43,500 43,000 1,000 43,000,000
08/10/2010 43,000 -1.90 ▼ -4.23 43,000 43,000 43,000 1,000 43,000,000
07/10/2010 44,900 -3.50 ▼ -7.23 45,000 45,000 44,900 1,500 67,350,000
06/10/2010 49,900 0.90 ▲ 1.84 48,900 49,900 48,900 6,100 304,390,000
05/10/2010 49,000 2.00 ▲ 4.26 45,000 49,000 45,000 1,100 53,900,000
04/10/2010 47,000 -3.00 ▼ -6.00 47,000 47,000 47,000 300 14,100,000
01/10/2010 50,000 4.90 ▲ 10.86 49,000 50,000 49,000 1,000 50,000,000
30/09/2010 45,100 -4.40 ▼ -8.89 49,000 50,000 45,100 6,400 288,640,000
29/09/2010 49,500 1.50 ▲ 3.12 48,000 49,500 47,900 10,100 499,950,000
28/09/2010 48,000 0.00 ■■ 0.00 47,500 48,000 47,500 5,000 240,000,000
27/09/2010 48,000 1.00 ▲ 2.13 46,000 48,000 46,000 10,000 480,000,000
24/09/2010 47,000 0.80 ▲ 1.73 46,100 47,000 46,100 10,000 470,000,000
23/09/2010 46,200 -0.20 ▼ -0.43 46,200 46,200 46,200 0 0
22/09/2010 46,400 -0.10 ▼ -0.22 45,500 46,400 43,500 15,500 719,200,000
21/09/2010 46,500 -0.30 ▼ -0.64 45,000 46,700 45,000 18,000 837,000,000
20/09/2010 46,800 2.80 ▲ 6.36 46,800 46,800 46,800 9,000 421,200,000
17/09/2010 44,000 2.00 ▲ 4.76 43,800 44,000 43,800 5,000 220,000,000
16/09/2010 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 15,600 655,200,000
15/09/2010 42,000 -1.00 ▼ -2.33 42,000 42,000 42,000 4,700 197,400,000
14/09/2010 43,000 -2.00 ▼ -4.44 42,000 43,000 42,000 3,200 137,600,000
13/09/2010 45,000 2.70 ▲ 6.38 41,500 45,000 39,400 3,300 148,500,000
10/09/2010 42,300 0.30 ▲ 0.71 45,000 45,000 42,300 8,400 355,320,000
09/09/2010 42,000 -0.50 ▼ -1.18 44,000 44,500 42,000 16,500 693,000,000
08/09/2010 42,500 -1.40 ▼ -3.19 42,700 42,700 42,500 20,400 867,000,000
07/09/2010 43,900 1.40 ▲ 3.29 43,900 43,900 43,900 500 21,950,000
06/09/2010 42,500 0.30 ▲ 0.71 42,500 42,500 42,500 9,000 382,500,000
01/09/2010 42,200 -0.80 ▼ -1.86 44,800 44,800 42,000 10,300 434,660,000
31/08/2010 43,000 -2.00 ▼ -4.44 45,900 45,900 42,500 14,700 632,100,000
30/08/2010 45,000 3.00 ▲ 7.14 45,800 45,800 45,000 2,300 103,500,000
27/08/2010 42,000 0.00 ■■ 0.00 44,500 44,500 42,000 800 33,600,000
26/08/2010 42,000 2.00 ▲ 5.00 42,400 42,400 42,000 400 16,800,000
25/08/2010 40,000 -2.00 ▼ -4.76 40,100 40,100 39,600 5,800 232,000,000
24/08/2010 42,000 -3.00 ▼ -6.67 43,000 43,000 42,000 300 12,600,000
23/08/2010 45,000 -1.00 ▼ -2.17 45,000 45,000 45,000 900 40,500,000
20/08/2010 46,000 -2.10 ▼ -4.37 48,300 49,000 46,000 15,100 694,600,000
19/08/2010 48,100 2.10 ▲ 4.57 42,500 48,100 42,500 19,600 942,760,000
18/08/2010 46,000 -0.40 ▼ -0.86 45,800 46,400 44,000 20,300 933,800,000
17/08/2010 46,400 2.40 ▲ 5.45 46,400 46,400 46,400 1,500 69,600,000
16/08/2010 44,000 2.50 ▲ 6.02 43,700 44,000 43,700 3,500 154,000,000
13/08/2010 41,500 -1.30 ▼ -3.04 41,500 44,000 38,900 29,800 1,236,700,000
12/08/2010 42,800 0.60 ▲ 1.42 39,000 42,900 39,000 5,900 252,520,000
11/08/2010 42,200 0.20 ▲ 0.48 38,500 42,200 37,000 9,500 400,900,000
10/08/2010 42,000 1.00 ▲ 2.44 43,800 43,800 38,500 27,500 1,155,000,000
09/08/2010 41,000 -3.00 ▼ -6.82 42,100 42,100 41,000 17,000 697,000,000
06/08/2010 44,000 -1.90 ▼ -4.14 44,000 44,000 44,000 400 17,600,000
05/08/2010 45,900 2.10 ▲ 4.79 45,900 45,900 45,900 1,500 68,850,000
04/08/2010 43,800 0.60 ▲ 1.39 43,800 43,800 43,800 0 0
03/08/2010 43,200 -1.00 ▼ -2.26 44,600 44,600 43,200 2,100 90,720,000
02/08/2010 44,200 -0.30 ▼ -0.67 46,500 47,800 44,200 6,000 265,200,000
30/07/2010 44,500 -0.80 ▼ -1.77 45,200 46,500 44,500 17,000 756,500,000
29/07/2010 45,300 0.30 ▲ 0.67 44,900 45,300 44,300 8,600 389,580,000
28/07/2010 45,000 0.70 ▲ 1.58 45,400 45,400 45,000 2,800 126,000,000
27/07/2010 44,300 -3.60 ▼ -7.52 44,300 44,300 44,300 8,100 358,830,000
26/07/2010 47,900 1.00 ▲ 2.13 48,300 48,300 45,000 500 23,950,000
23/07/2010 46,900 0.90 ▲ 1.96 47,500 49,000 46,900 500 23,450,000
22/07/2010 46,000 2.40 ▲ 5.50 45,900 46,700 45,900 28,100 1,292,600,000
21/07/2010 43,600 -3.40 ▼ -7.23 47,000 47,000 43,600 133,100 5,803,160,000
20/07/2010 47,000 2.50 ▲ 5.62 46,500 47,000 46,500 7,500 352,500,000
19/07/2010 44,500 -1.10 ▼ -2.41 45,000 45,100 44,500 7,100 315,950,000
16/07/2010 45,600 0.10 ▲ 0.22 47,000 47,000 45,600 3,300 150,480,000
15/07/2010 45,500 0.50 ▲ 1.11 45,000 46,800 45,000 2,500 113,750,000
14/07/2010 45,000 0.00 ■■ 0.00 45,900 45,900 45,000 500 22,500,000
13/07/2010 45,000 1.70 ▲ 3.93 46,000 46,000 45,000 2,400 108,000,000
12/07/2010 43,300 2.20 ▲ 5.35 43,300 43,300 43,300 2,000 86,600,000
09/07/2010 41,100 0.10 ▲ 0.24 40,000 41,100 40,000 1,700 69,870,000
08/07/2010 41,000 -0.80 ▼ -1.91 42,000 45,200 39,500 8,400 344,400,000
07/07/2010 41,800 -5.60 ▼ -11.81 44,500 45,000 41,800 8,600 359,480,000
06/07/2010 47,400 0.40 ▲ 0.85 44,500 47,400 44,500 2,200 104,280,000
05/07/2010 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 500 23,500,000
02/07/2010 47,000 -0.50 ▼ -1.05 47,000 47,000 47,000 500 23,500,000
01/07/2010 47,500 0.00 ■■ 0.00 47,500 47,500 47,500 200 9,500,000
30/06/2010 47,500 0.00 ■■ 0.00 47,500 47,500 47,500 0 0
29/06/2010 47,500 0.50 ▲ 1.06 47,500 47,500 47,500 1,400 66,500,000
28/06/2010 47,000 0.50 ▲ 1.08 46,500 47,000 46,500 5,300 249,100,000
25/06/2010 46,500 -0.50 ▼ -1.06 46,500 46,500 46,000 1,600 74,400,000
24/06/2010 47,000 -1.50 ▼ -3.09 47,000 47,000 47,000 1,500 70,500,000
23/06/2010 48,500 -0.20 ▼ -0.41 45,800 48,500 45,800 1,500 72,750,000
22/06/2010 48,700 3.20 ▲ 7.03 48,700 48,700 48,700 100 4,870,000
21/06/2010 45,500 -0.50 ▼ -1.09 46,000 46,500 45,000 7,500 341,250,000
18/06/2010 46,000 -3.10 ▼ -6.31 46,000 46,000 46,000 800 36,800,000
17/06/2010 49,100 0.00 ■■ 0.00 49,100 49,100 49,100 0 0
16/06/2010 49,100 -1.90 ▼ -3.73 49,100 49,100 49,100 0 0
15/06/2010 51,000 1.00 ▲ 2.00 47,000 51,000 47,000 1,100 56,100,000
14/06/2010 50,000 3.00 ▲ 6.38 49,800 50,000 49,800 200 10,000,000
11/06/2010 47,000 2.00 ▲ 4.44 46,000 48,400 46,000 2,000 94,000,000
10/06/2010 45,000 -1.00 ▼ -2.17 45,600 45,600 45,000 1,900 85,500,000
09/06/2010 46,000 -2.00 ▼ -4.17 48,000 48,000 46,000 3,500 161,000,000
08/06/2010 48,000 2.40 ▲ 5.26 48,000 48,000 48,000 100 4,800,000
07/06/2010 45,600 -3.10 ▼ -6.37 46,000 46,000 45,600 1,900 86,640,000
04/06/2010 48,700 0.20 ▲ 0.41 50,300 50,300 48,700 2,400 116,880,000
03/06/2010 48,500 -2.00 ▼ -3.96 48,300 52,700 48,300 9,300 451,050,000
02/06/2010 50,500 0.40 ▲ 0.80 49,900 50,500 49,900 400 20,200,000
01/06/2010 50,100 1.10 ▲ 2.24 50,100 50,100 50,100 0 0
31/05/2010 49,000 -1.50 ▼ -2.97 48,600 52,500 48,000 9,200 450,800,000
28/05/2010 50,500 1.10 ▲ 2.23 51,900 52,400 49,000 24,800 1,252,400,000
27/05/2010 49,400 2.00 ▲ 4.22 49,500 49,500 48,500 3,500 172,900,000
26/05/2010 47,400 1.50 ▲ 3.27 45,500 47,700 45,500 12,900 611,460,000
25/05/2010 45,900 1.40 ▲ 3.15 43,000 45,900 43,000 5,400 247,860,000
24/05/2010 44,500 1.70 ▲ 3.97 43,200 44,500 43,200 1,100 48,950,000
21/05/2010 42,800 -1.10 ▼ -2.51 46,500 46,500 42,800 7,000 299,600,000
20/05/2010 43,900 -2.70 ▼ -5.79 50,000 50,000 43,900 14,500 636,550,000
19/05/2010 46,600 -1.50 ▼ -3.12 46,600 49,800 46,500 700 32,620,000
18/05/2010 48,100 -1.90 ▼ -3.80 48,100 49,000 48,000 12,000 577,200,000
17/05/2010 50,000 0.00 ■■ 0.00 49,400 50,000 47,500 4,000 200,000,000
14/05/2010 50,000 -2.50 ▼ -4.76 50,500 50,500 50,000 1,000 50,000,000
13/05/2010 52,500 1.50 ▲ 2.94 52,500 52,500 52,500 200 10,500,000
12/05/2010 51,000 -1.00 ▼ -1.92 52,000 52,000 51,000 3,000 153,000,000
11/05/2010 52,000 -3.00 ▼ -5.45 53,000 53,000 51,000 24,900 1,294,800,000
10/05/2010 55,000 -0.80 ▼ -1.43 53,100 55,000 53,000 2,500 137,500,000
07/05/2010 55,800 -0.20 ▼ -0.36 56,500 56,500 55,800 600 33,480,000
06/05/2010 56,000 0.60 ▲ 1.08 56,000 57,000 55,500 11,500 644,000,000
05/05/2010 55,400 -0.10 ▼ -0.18 55,400 55,400 55,400 600 33,240,000
04/05/2010 55,500 -1.00 ▼ -1.77 55,000 55,500 55,000 1,100 61,050,000
29/04/2010 56,500 2.00 ▲ 3.67 56,500 56,500 56,500 5,100 288,150,000
28/04/2010 54,500 1.40 ▲ 2.64 54,500 57,000 54,500 2,500 136,250,000
27/04/2010 53,100 -3.30 ▼ -5.85 54,100 55,000 53,100 5,300 281,430,000
26/04/2010 56,400 -1.10 ▼ -1.91 56,400 56,400 56,400 0 0
22/04/2010 57,500 2.50 ▲ 4.55 54,100 57,500 54,100 1,500 86,250,000
21/04/2010 55,000 1.40 ▲ 2.61 53,500 56,800 53,500 6,000 330,000,000
20/04/2010 53,600 -0.20 ▼ -0.37 53,600 54,000 53,500 4,300 230,480,000
19/04/2010 53,800 -2.00 ▼ -3.58 54,000 54,000 53,800 7,000 376,600,000
16/04/2010 55,800 0.90 ▲ 1.64 55,400 56,900 55,400 9,200 513,360,000
15/04/2010 54,900 1.20 ▲ 2.23 53,600 54,900 53,500 6,400 351,360,000
14/04/2010 53,700 0.50 ▲ 0.94 53,700 53,700 53,700 300 16,110,000
13/04/2010 53,200 -1.80 ▼ -3.27 54,000 55,000 52,500 2,700 143,640,000
12/04/2010 55,000 1.50 ▲ 2.80 55,000 55,000 55,000 1,300 71,500,000
09/04/2010 53,500 -2.50 ▼ -4.46 53,500 56,500 53,500 17,100 914,850,000
08/04/2010 56,000 0.40 ▲ 0.72 56,000 56,500 56,000 2,400 134,400,000
07/04/2010 55,600 0.60 ▲ 1.09 53,600 56,500 53,600 8,300 461,480,000
06/04/2010 55,000 -1.90 ▼ -3.34 55,000 55,000 54,500 4,400 242,000,000
05/04/2010 56,900 0.90 ▲ 1.61 56,900 56,900 56,900 100 5,690,000
02/04/2010 56,000 2.00 ▲ 3.70 55,500 56,000 55,000 6,500 364,000,000
01/04/2010 54,000 2.00 ▲ 3.85 53,000 55,000 53,000 6,200 334,800,000
31/03/2010 52,000 0.20 ▲ 0.39 52,000 52,000 52,000 1,000 52,000,000
30/03/2010 51,800 -0.10 ▼ -0.19 53,000 53,000 51,800 4,600 238,280,000
29/03/2010 51,900 -0.90 ▼ -1.70 53,000 53,000 51,900 7,900 410,010,000
26/03/2010 52,800 -0.20 ▼ -0.38 52,800 52,900 52,800 9,300 491,040,000
25/03/2010 53,000 -0.30 ▼ -0.56 51,900 53,000 51,900 500 26,500,000
24/03/2010 53,300 0.30 ▲ 0.57 53,000 53,300 53,000 4,400 234,520,000
23/03/2010 53,000 0.00 ■■ 0.00 53,000 53,100 53,000 5,900 312,700,000
22/03/2010 53,000 -3.00 ▼ -5.36 54,000 54,000 53,000 1,600 84,800,000
19/03/2010 56,000 2.00 ▲ 3.70 56,000 56,000 56,000 0 0
18/03/2010 54,000 -3.00 ▼ -5.26 57,900 57,900 54,000 200 10,800,000
17/03/2010 57,000 1.00 ▲ 1.79 53,500 57,000 53,500 300 17,100,000
16/03/2010 56,000 -2.00 ▼ -3.45 56,000 56,000 55,000 1,000 56,000,000
15/03/2010 58,000 0.70 ▲ 1.22 58,000 58,000 58,000 100 5,800,000
12/03/2010 57,300 -0.20 ▼ -0.35 57,300 57,300 57,300 0 0
11/03/2010 57,500 0.80 ▲ 1.41 56,000 58,000 56,000 15,100 868,250,000
10/03/2010 56,700 1.10 ▲ 1.98 57,600 57,600 56,700 1,300 73,710,000
09/03/2010 55,600 -0.90 ▼ -1.59 56,000 56,100 55,500 7,800 433,680,000
08/03/2010 56,500 -1.10 ▼ -1.91 56,000 56,500 56,000 5,400 305,100,000
05/03/2010 57,600 -0.10 ▼ -0.17 57,500 57,600 57,500 400 23,040,000
04/03/2010 57,700 -0.20 ▼ -0.35 55,100 57,700 52,500 4,700 271,190,000
03/03/2010 57,900 -0.60 ▼ -1.03 55,000 57,900 54,500 9,100 526,890,000
02/03/2010 58,500 -1.30 ▼ -2.17 58,500 58,500 58,500 400 23,400,000
01/03/2010 59,800 1.80 ▲ 3.10 55,200 59,800 55,200 3,500 209,300,000
26/02/2010 58,000 -1.40 ▼ -2.36 59,500 59,500 58,000 281,200 16,309,600,000
25/02/2010 59,400 1.20 ▲ 2.06 59,400 59,400 59,400 200 11,880,000
24/02/2010 58,200 -1.30 ▼ -2.18 57,500 58,200 57,000 2,400 139,680,000
23/02/2010 59,500 -0.50 ▼ -0.83 60,000 60,500 57,000 11,000 654,500,000
22/02/2010 60,000 1.30 ▲ 2.21 63,000 63,000 57,300 19,000 1,140,000,000
12/02/2010 58,700 0.00 ■■ 0.00 59,000 62,000 58,700 34,600 2,031,020,000
11/02/2010 58,700 -5.30 ▼ -8.28 58,600 58,700 58,600 2,300 135,010,000
10/02/2010 64,000 6.50 ▲ 11.30 59,500 64,000 59,500 1,600 102,400,000
09/02/2010 57,500 -3.50 ▼ -5.74 60,000 60,500 57,500 1,100 63,250,000
08/02/2010 61,000 3.00 ▲ 5.17 61,000 61,000 61,000 1,000 61,000,000
05/02/2010 58,000 2.00 ▲ 3.57 56,900 58,000 56,900 2,000 116,000,000
04/02/2010 56,000 -2.00 ▼ -3.45 57,900 57,900 56,000 2,300 128,800,000
03/02/2010 58,000 3.00 ▲ 5.45 58,000 58,000 58,000 1,000 58,000,000
02/02/2010 55,000 -3.50 ▼ -5.98 56,000 56,000 55,000 400 22,000,000
01/02/2010 58,500 -1.30 ▼ -2.17 58,500 58,500 58,500 1,000 58,500,000
29/01/2010 59,800 1.50 ▲ 2.57 59,000 59,800 59,000 2,000 119,600,000
28/01/2010 58,300 -0.40 ▼ -0.68 55,000 58,300 55,000 3,000 174,900,000
27/01/2010 58,700 -0.30 ▼ -0.51 58,700 58,700 58,700 0 0
26/01/2010 59,000 1.00 ▲ 1.72 57,000 59,000 55,200 82,900 4,891,100,000
25/01/2010 58,000 0.00 ■■ 0.00 58,000 58,000 58,000 0 0
22/01/2010 58,000 3.70 ▲ 6.81 58,000 58,000 58,000 1,000 58,000,000
21/01/2010 54,300 -4.60 ▼ -7.81 56,000 59,000 54,300 24,900 1,352,070,000
20/01/2010 58,900 -1.10 ▼ -1.83 56,100 58,900 56,000 16,000 942,400,000
19/01/2010 60,000 1.00 ▲ 1.69 57,000 60,000 57,000 12,500 750,000,000
18/01/2010 59,000 2.00 ▲ 3.51 55,200 59,000 54,500 5,800 342,200,000
15/01/2010 57,000 -2.50 ▼ -4.20 57,000 57,000 57,000 300 17,100,000
14/01/2010 61,500 2.50 ▲ 4.24 59,000 61,500 59,000 23,900 1,469,850,000
13/01/2010 59,000 -0.60 ▼ -1.01 56,000 59,000 56,000 4,100 241,900,000
12/01/2010 59,600 0.60 ▲ 1.02 56,500 59,600 55,600 11,000 655,600,000
11/01/2010 59,000 -1.00 ▼ -1.67 60,000 60,000 59,000 6,400 377,600,000
08/01/2010 60,000 -0.30 ▼ -0.50 60,000 60,000 60,000 1,000 60,000,000
07/01/2010 60,300 0.00 ■■ 0.00 60,300 60,300 60,300 800 48,240,000
06/01/2010 60,300 0.80 ▲ 1.34 60,200 61,100 59,000 23,100 1,392,930,000
05/01/2010 59,500 -0.50 ▼ -0.83 60,000 60,400 59,500 48,600 2,891,700,000
04/01/2010 60,000 2.00 ▲ 3.45 60,000 60,400 59,500 36,300 2,178,000,000
31/12/2009 58,000 -2.00 ▼ -3.33 59,900 60,000 58,000 25,100 1,455,800,000
30/12/2009 60,000 -2.30 ▼ -3.69 59,900 60,000 59,500 4,900 294,000,000
29/12/2009 62,300 4.80 ▲ 8.35 58,500 62,300 58,500 10,000 623,000,000
28/12/2009 57,500 -2.30 ▼ -3.85 59,000 59,000 57,500 1,500 86,250,000
25/12/2009 59,800 -0.10 ▼ -0.17 59,000 60,000 57,500 6,900 412,620,000
24/12/2009 59,900 -0.10 ▼ -0.17 59,900 60,000 56,800 25,900 1,551,410,000
23/12/2009 60,000 0.00 ■■ 0.00 59,500 60,000 59,500 51,100 3,066,000,000
22/12/2009 60,000 0.00 ■■ 0.00 60,000 60,500 60,000 20,500 1,230,000,000
21/12/2009 60,000 3.10 ▲ 5.45 58,500 60,000 55,300 47,200 2,832,000,000
18/12/2009 56,900 1.90 ▲ 3.45 54,000 57,000 54,000 33,600 1,911,840,000
17/12/2009 55,000 -1.60 ▼ -2.83 53,000 55,900 52,000 18,400 1,012,000,000
16/12/2009 56,600 0.60 ▲ 1.07 56,000 56,900 53,500 31,200 1,765,920,000
15/12/2009 56,000 2.10 ▲ 3.90 53,500 56,600 53,500 93,500 5,236,000,000
14/12/2009 53,900 3.50 ▲ 6.94 53,900 53,900 51,000 56,000 3,018,400,000
11/12/2009 50,400 -3.90 ▼ -7.18 52,100 52,100 50,300 7,200 362,880,000
10/12/2009 54,300 -0.20 ▼ -0.37 52,000 54,500 52,000 10,000 543,000,000
09/12/2009 54,500 -1.40 ▼ -2.50 55,000 55,500 51,300 14,500 790,250,000
08/12/2009 55,900 1.10 ▲ 2.01 56,500 56,500 54,000 13,900 777,010,000
07/12/2009 54,800 1.50 ▲ 2.81 55,500 56,000 51,500 18,200 997,360,000
04/12/2009 53,300 0.10 ▲ 0.19 53,900 54,500 53,300 29,300 1,561,690,000
03/12/2009 53,200 -0.80 ▼ -1.48 53,800 53,900 50,200 32,800 1,744,960,000
02/12/2009 54,000 0.00 ■■ 0.00 54,000 54,000 50,000 30,700 1,657,800,000
01/12/2009 54,000 2.30 ▲ 4.45 54,500 54,500 52,100 900 48,600,000
30/11/2009 51,700 2.40 ▲ 4.87 51,000 51,700 46,000 22,400 1,158,080,000
27/11/2009 49,300 1.80 ▲ 3.79 43,000 49,300 42,900 94,800 4,673,640,000
26/11/2009 47,500 -1.20 ▼ -2.46 48,600 48,800 45,700 34,100 1,619,750,000
25/11/2009 48,700 -3.50 ▼ -6.70 54,800 54,800 48,700 27,300 1,329,510,000
24/11/2009 52,200 0.00 ■■ 0.00 52,200 54,000 52,200 15,100 788,220,000
23/11/2009 52,200 -3.30 ▼ -5.95 56,900 56,900 52,000 32,100 1,675,620,000
20/11/2009 55,500 0.00 ■■ 0.00 56,200 57,000 55,000 5,400 299,700,000
19/11/2009 55,500 -0.20 ▼ -0.36 57,000 57,100 52,100 40,400 2,242,200,000
18/11/2009 55,700 0.40 ▲ 0.72 54,000 56,000 54,000 12,600 701,820,000
17/11/2009 55,300 0.20 ▲ 0.36 54,000 55,500 54,000 23,400 1,294,020,000
16/11/2009 55,100 0.60 ▲ 1.10 55,000 56,000 55,000 9,500 523,450,000
13/11/2009 54,500 -0.50 ▼ -0.91 55,500 55,900 54,500 6,300 343,350,000
12/11/2009 55,000 -1.00 ▼ -1.79 57,000 57,500 55,000 1,800 99,000,000
11/11/2009 56,000 1.50 ▲ 2.75 54,500 56,000 54,100 45,700 2,559,200,000
10/11/2009 54,500 0.50 ▲ 0.93 55,300 55,300 53,500 34,900 1,902,050,000
09/11/2009 54,000 -3.00 ▼ -5.26 58,000 59,000 54,000 21,900 1,182,600,000
06/11/2009 57,000 0.10 ▲ 0.18 59,500 60,000 56,000 13,700 780,900,000
05/11/2009 56,900 4.90 ▲ 9.42 56,400 56,900 56,000 18,500 1,052,650,000
04/11/2009 52,000 0.50 ▲ 0.97 51,000 55,100 51,000 48,600 2,527,200,000
03/11/2009 51,500 -3.60 ▼ -6.53 53,000 53,000 51,400 61,200 3,151,800,000
02/11/2009 55,100 -5.40 ▼ -8.93 55,100 55,700 55,100 33,800 1,862,380,000
30/10/2009 60,500 2.00 ▲ 3.42 60,000 62,600 56,500 87,600 5,299,800,000
29/10/2009 58,500 -2.50 ▼ -4.10 60,000 60,000 58,500 29,300 1,714,050,000
28/10/2009 61,000 -1.00 ▼ -1.61 63,000 64,000 61,000 28,300 1,726,300,000
27/10/2009 62,000 -4.00 ▼ -6.06 65,400 65,400 61,800 42,700 2,647,400,000
26/10/2009 66,000 2.40 ▲ 3.77 65,000 67,500 64,500 225,200 14,863,200,000
23/10/2009 63,600 2.10 ▲ 3.41 61,100 64,800 61,000 420,200 26,724,720,000
22/10/2009 61,500 1.00 ▲ 1.65 60,200 61,600 58,500 185,900 11,432,850,000
21/10/2009 60,500 -1.50 ▼ -2.42 60,500 60,500 59,500 45,600 2,758,800,000
20/10/2009 62,000 2.80 ▲ 4.73 60,000 62,000 59,500 166,400 10,316,800,000
19/10/2009 59,200 -0.80 ▼ -1.33 59,400 59,500 58,500 124,200 7,352,640,000
16/10/2009 60,000 -0.80 ▼ -1.32 61,000 61,000 58,700 86,700 5,202,000,000
15/10/2009 60,800 -0.20 ▼ -0.33 63,000 64,000 60,300 51,900 3,155,520,000
14/10/2009 61,000 0.10 ▲ 0.16 61,200 61,200 58,000 32,600 1,988,600,000
13/10/2009 60,900 2.70 ▲ 4.64 61,900 61,900 59,000 213,700 13,014,330,000
12/10/2009 58,200 0.20 ▲ 0.34 58,200 58,200 57,000 251,900 14,660,580,000
09/10/2009 58,000 1.00 ▲ 1.75 58,000 58,200 52,000 83,300 4,831,400,000
08/10/2009 57,000 0.00 ■■ 0.00 54,300 57,000 54,000 44,700 2,547,900,000
07/10/2009 57,000 4.00 ▲ 7.55 55,800 57,200 55,800 8,600 490,200,000
06/10/2009 53,000 1.80 ▲ 3.52 56,000 56,100 52,000 22,700 1,203,100,000
05/10/2009 51,200 -1.30 ▼ -2.48 56,000 56,300 51,200 59,400 3,041,280,000
02/10/2009 52,500 -3.50 ▼ -6.25 53,500 54,000 52,500 64,300 3,375,750,000
01/10/2009 56,000 0.60 ▲ 1.08 59,000 59,000 55,500 82,000 4,592,000,000
30/09/2009 55,400 -3.10 ▼ -5.30 58,400 58,500 55,300 16,400 908,560,000
29/09/2009 58,500 -1.50 ▼ -2.50 59,900 59,900 57,000 45,300 2,650,050,000
28/09/2009 60,000 0.20 ▲ 0.33 59,500 60,000 59,000 133,500 8,010,000,000
25/09/2009 59,800 0.00 ■■ 0.00 58,200 59,800 55,000 62,600 3,743,480,000
24/09/2009 59,800 1.80 ▲ 3.10 57,500 59,800 56,000 22,300 1,333,540,000
23/09/2009 58,000 -1.00 ▼ -1.69 59,500 63,000 58,000 27,900 1,618,200,000
22/09/2009 59,000 1.40 ▲ 2.43 60,000 60,000 58,000 29,600 1,746,400,000
21/09/2009 57,600 -1.90 ▼ -3.19 62,000 62,000 57,400 33,800 1,946,880,000
18/09/2009 59,500 0.00 ■■ 0.00 60,000 62,000 56,000 14,600 868,700,000
17/09/2009 59,500 3.00 ▲ 5.31 56,800 60,300 56,800 66,300 3,944,850,000
16/09/2009 56,500 -2.60 ▼ -4.40 60,000 60,000 56,500 213,900 12,085,350,000
15/09/2009 59,100 -3.40 ▼ -5.44 64,000 64,000 59,100 5,400 319,140,000
14/09/2009 62,500 0.50 ▲ 0.81 63,900 63,900 61,700 800 50,000,000
11/09/2009 62,000 2.00 ▲ 3.33 60,000 62,000 60,000 2,000 124,000,000
10/09/2009 60,000 1.60 ▲ 2.74 56,000 60,000 56,000 1,200 72,000,000
09/09/2009 58,400 0.40 ▲ 0.69 60,000 60,000 58,400 7,200 420,480,000
08/09/2009 58,000 2.50 ▲ 4.50 55,000 58,500 55,000 24,000 1,392,000,000
07/09/2009 55,500 0.50 ▲ 0.91 53,500 55,600 52,000 21,200 1,176,600,000
04/09/2009 55,000 -2.50 ▼ -4.35 56,900 56,900 54,800 27,000 1,485,000,000
03/09/2009 57,500 -4.60 ▼ -7.41 56,000 60,000 56,000 8,200 471,500,000
01/09/2009 62,100 4.10 ▲ 7.07 58,500 62,100 56,000 36,200 2,248,020,000
31/08/2009 58,000 2.20 ▲ 3.94 58,000 59,800 58,000 68,900 3,996,200,000
28/08/2009 55,800 0.00 ■■ 0.00 51,900 57,000 51,900 23,900 1,333,620,000
27/08/2009 55,800 0.30 ▲ 0.54 56,000 56,000 52,300 10,100 563,580,000
26/08/2009 55,500 -0.20 ▼ -0.36 56,000 56,000 55,300 36,200 2,009,100,000
25/08/2009 55,700 0.70 ▲ 1.27 56,500 56,500 54,400 28,000 1,559,600,000
24/08/2009 55,000 3.00 ▲ 5.77 53,500 55,300 53,000 54,600 3,003,000,000
21/08/2009 52,000 0.50 ▲ 0.97 51,000 52,500 50,900 71,100 3,697,200,000
20/08/2009 51,500 1.00 ▲ 1.98 50,300 52,000 50,300 36,500 1,879,750,000
19/08/2009 50,500 0.40 ▲ 0.80 50,000 50,500 50,000 52,500 2,651,250,000
18/08/2009 50,100 0.10 ▲ 0.20 49,000 50,500 49,000 55,600 2,785,560,000
17/08/2009 50,000 1.00 ▲ 2.04 45,700 50,500 45,700 32,900 1,645,000,000
14/08/2009 49,000 0.00 ■■ 0.00 48,200 49,500 48,200 10,500 514,500,000
13/08/2009 49,000 0.00 ■■ 0.00 50,000 51,000 49,000 26,100 1,278,900,000
12/08/2009 49,000 2.00 ▲ 4.26 48,000 49,000 47,000 53,800 2,636,200,000
11/08/2009 47,000 0.00 ■■ 0.00 46,000 47,000 46,000 10,500 493,500,000
10/08/2009 47,000 0.50 ▲ 1.08 48,000 48,000 44,100 16,700 784,900,000
07/08/2009 46,500 -0.20 ▼ -0.43 46,200 46,800 46,000 18,200 846,300,000
06/08/2009 46,700 -1.30 ▼ -2.71 48,000 48,000 46,700 8,000 373,600,000
05/08/2009 48,000 2.00 ▲ 4.35 46,000 48,000 46,000 104,000 4,992,000,000
04/08/2009 46,000 0.00 ■■ 0.00 45,900 47,000 45,500 111,600 5,133,600,000
03/08/2009 46,000 -1.50 ▼ -3.16 46,000 46,100 45,500 38,700 1,780,200,000
31/07/2009 47,500 3.00 ▲ 6.74 45,500 47,500 45,000 49,400 2,346,500,000
30/07/2009 44,500 -0.50 ▼ -1.11 42,500 45,100 42,500 17,000 756,500,000
29/07/2009 45,000 -2.00 ▼ -4.26 44,000 46,500 44,000 4,600 207,000,000
28/07/2009 47,000 -1.40 ▼ -2.89 46,500 48,000 45,500 6,700 314,900,000
27/07/2009 48,400 0.00 ■■ 0.00 49,500 50,000 47,500 16,600 803,440,000
24/07/2009 48,400 1.90 ▲ 4.09 45,300 48,400 45,300 193,300 9,355,720,000
23/07/2009 46,500 2.00 ▲ 4.49 43,600 47,500 43,600 19,100 888,150,000
22/07/2009 44,500 -0.50 ▼ -1.11 45,000 45,000 44,200 34,600 1,539,700,000
21/07/2009 45,000 1.00 ▲ 2.27 45,000 45,000 43,800 37,400 1,683,000,000
20/07/2009 44,000 0.00 ■■ 0.00 44,000 44,000 43,500 17,200 756,800,000
17/07/2009 44,000 -1.00 ▼ -2.22 43,800 44,200 43,800 4,500 198,000,000
16/07/2009 45,000 1.00 ▲ 2.27 44,000 45,100 40,200 79,100 3,559,500,000
15/07/2009 44,000 0.70 ▲ 1.62 42,500 44,000 42,000 47,200 2,076,800,000
14/07/2009 43,300 -0.20 ▼ -0.46 42,000 43,400 41,500 35,700 1,545,810,000
13/07/2009 43,500 -1.90 ▼ -4.19 44,000 44,000 43,500 33,600 1,461,600,000
10/07/2009 45,400 -1.10 ▼ -2.37 45,500 46,400 45,400 24,900 1,130,460,000
09/07/2009 46,500 0.10 ▲ 0.22 47,000 47,000 45,600 11,300 525,450,000
08/07/2009 46,400 -1.60 ▼ -3.33 47,000 47,100 46,400 65,000 3,016,000,000
07/07/2009 48,000 -0.40 ▼ -0.83 48,000 48,500 46,000 117,800 5,654,400,000
06/07/2009 48,400 0.90 ▲ 1.89 48,000 49,000 47,500 72,600 3,513,840,000
03/07/2009 47,500 0.00 ■■ 0.00 48,000 48,000 47,000 18,400 874,000,000
02/07/2009 47,500 0.50 ▲ 1.06 46,000 47,500 46,000 25,500 1,211,250,000
01/07/2009 47,000 -0.40 ▼ -0.84 47,000 47,000 44,700 57,500 2,702,500,000
30/06/2009 47,400 0.40 ▲ 0.85 47,000 47,900 46,100 77,100 3,654,540,000
29/06/2009 47,000 0.00 ■■ 0.00 46,500 47,000 46,500 28,000 1,316,000,000
26/06/2009 47,000 -0.40 ▼ -0.84 47,000 48,000 47,000 64,700 3,040,900,000
25/06/2009 47,400 2.00 ▲ 4.41 48,500 48,500 46,000 86,900 4,119,060,000
24/06/2009 45,400 0.40 ▲ 0.89 47,000 47,000 45,300 90,400 4,104,160,000
23/06/2009 45,000 -2.10 ▼ -4.46 44,300 47,600 44,300 126,700 5,701,500,000
22/06/2009 47,100 -2.00 ▼ -4.07 47,000 48,500 47,000 109,800 5,171,580,000
19/06/2009 49,100 -1.90 ▼ -3.73 51,000 51,000 48,600 111,000 5,450,100,000
18/06/2009 51,000 2.30 ▲ 4.72 49,000 52,000 49,000 67,700 3,452,700,000
17/06/2009 48,700 0.80 ▲ 1.67 48,200 50,000 47,000 199,000 9,691,300,000
16/06/2009 47,900 -0.80 ▼ -1.64 49,400 49,900 46,500 240,800 11,534,320,000
15/06/2009 48,700 0.00 ■■ 0.00 51,400 51,400 47,200 185,400 9,028,980,000
12/06/2009 48,700 1.70 ▲ 3.62 48,700 48,700 45,600 366,800 17,863,160,000
11/06/2009 47,000 2.90 ▲ 6.58 41,100 47,100 41,100 311,000 14,617,000,000
10/06/2009 44,100 -3.40 ▼ -7.16 44,100 44,100 44,100 13,900 612,990,000
09/06/2009 47,500 1.80 ▲ 3.94 48,000 48,600 46,000 148,100 7,034,750,000
08/06/2009 45,700 2.90 ▲ 6.78 45,500 45,700 44,500 408,800 18,682,160,000
05/06/2009 42,800 2.80 ▲ 7.00 42,700 42,800 42,600 287,200 12,292,160,000
04/06/2009 40,000 1.20 ▲ 3.09 40,000 40,000 39,500 215,200 8,608,000,000
03/06/2009 38,800 2.20 ▲ 6.01 36,800 38,800 36,800 122,900 4,768,520,000
02/06/2009 36,600 1.60 ▲ 4.57 35,800 37,000 35,000 172,400 6,309,840,000
01/06/2009 35,000 0.70 ▲ 2.04 34,800 35,500 34,800 104,400 3,654,000,000
29/05/2009 34,300 0.30 ▲ 0.88 35,000 35,000 33,600 21,400 734,020,000
28/05/2009 34,000 -0.60 ▼ -1.73 34,000 34,400 34,000 15,600 530,400,000
27/05/2009 34,600 -1.30 ▼ -3.62 35,000 36,000 34,600 66,900 2,314,740,000
26/05/2009 35,900 -0.50 ▼ -1.37 35,500 36,000 35,000 35,000 1,256,500,000
25/05/2009 36,400 0.40 ▲ 1.11 33,700 38,000 33,700 75,700 2,755,480,000
22/05/2009 36,000 -1.40 ▼ -3.74 38,600 38,600 34,700 32,400 1,166,400,000
21/05/2009 37,400 1.00 ▲ 2.75 36,000 38,000 36,000 73,800 2,760,120,000
20/05/2009 36,400 1.80 ▲ 5.20 36,500 36,500 35,000 122,900 4,473,560,000
19/05/2009 34,600 2.40 ▲ 7.45 32,500 34,600 32,500 239,300 8,279,780,000
18/05/2009 32,200 -1.10 ▼ -3.30 32,500 33,000 32,000 20,700 666,540,000
15/05/2009 33,300 1.80 ▲ 5.71 31,500 33,600 31,500 29,800 992,340,000
14/05/2009 36,500 -0.50 ▼ -1.35 36,900 36,900 36,000 38,900 1,419,850,000
13/05/2009 37,000 -0.60 ▼ -1.60 37,000 38,000 35,700 54,800 2,027,600,000
12/05/2009 37,600 2.10 ▲ 5.92 35,900 38,000 35,000 77,000 2,895,200,000
11/05/2009 35,500 -0.20 ▼ -0.56 37,000 37,000 35,200 55,100 1,956,050,000
08/05/2009 35,700 -0.30 ▼ -0.83 35,000 36,600 33,500 50,900 1,817,130,000
07/05/2009 36,000 2.10 ▲ 6.19 35,000 36,800 34,500 75,300 2,710,800,000
06/05/2009 33,900 -1.70 ▼ -4.78 34,000 36,000 33,900 89,700 3,040,830,000
05/05/2009 35,600 1.30 ▲ 3.79 36,700 36,700 35,000 147,500 5,251,000,000
04/05/2009 34,300 1.80 ▲ 5.54 34,000 34,300 34,000 9,600 329,280,000
29/04/2009 32,500 1.20 ▲ 3.83 31,500 33,000 31,500 42,500 1,381,250,000
28/04/2009 31,300 0.50 ▲ 1.62 30,500 31,600 30,500 20,200 632,260,000
27/04/2009 30,800 -0.70 ▼ -2.22 31,200 31,900 30,700 30,600 942,480,000
24/04/2009 31,500 -2.40 ▼ -7.08 34,000 34,000 31,000 20,900 658,350,000
23/04/2009 33,900 0.10 ▲ 0.30 34,500 34,900 32,500 19,600 664,440,000
22/04/2009 33,800 1.30 ▲ 4.00 33,800 33,800 33,000 50,200 1,696,760,000
21/04/2009 32,500 -0.70 ▼ -2.11 30,900 33,900 30,900 60,100 1,953,250,000
20/04/2009 33,200 -2.00 ▼ -5.68 33,200 34,600 33,200 104,100 3,456,120,000
17/04/2009 35,200 -1.90 ▼ -5.12 38,200 38,200 35,200 100,500 3,537,600,000
16/04/2009 37,100 -1.90 ▼ -4.87 42,500 42,500 37,100 213,200 7,909,720,000
15/04/2009 39,000 -1.20 ▼ -2.99 40,000 41,900 37,200 205,700 8,022,300,000
14/04/2009 40,200 2.60 ▲ 6.91 40,200 40,200 37,700 184,200 7,404,840,000
13/04/2009 37,600 2.40 ▲ 6.82 37,600 37,600 37,600 143,500 5,395,600,000
10/04/2009 35,200 1.70 ▲ 5.07 34,700 35,200 34,700 51,100 1,798,720,000
09/04/2009 33,500 1.50 ▲ 4.69 34,200 34,200 32,600 66,600 2,231,100,000
08/04/2009 32,000 0.30 ▲ 0.95 30,800 33,300 30,800 46,500 1,488,000,000
07/04/2009 31,700 1.30 ▲ 4.28 29,700 31,700 29,700 47,600 1,508,920,000
03/04/2009 30,400 0.90 ▲ 3.05 29,000 30,500 29,000 91,300 2,775,520,000
02/04/2009 29,500 -0.30 ▼ -1.01 30,000 30,000 29,100 16,700 492,650,000
01/04/2009 29,800 0.20 ▲ 0.68 30,400 30,400 28,600 4,100 122,180,000
31/03/2009 29,600 0.10 ▲ 0.34 29,500 29,600 29,000 11,600 343,360,000
30/03/2009 29,500 0.00 ■■ 0.00 29,500 30,000 29,500 4,100 120,950,000
27/03/2009 29,500 -1.40 ▼ -4.53 31,000 32,000 29,500 33,600 991,200,000
26/03/2009 30,900 2.40 ▲ 8.42 29,000 30,900 29,000 43,600 1,347,240,000
25/03/2009 28,500 -0.60 ▼ -2.06 29,400 29,600 28,500 19,900 567,150,000
24/03/2009 29,100 1.60 ▲ 5.82 29,900 29,900 29,000 6,000 174,600,000
23/03/2009 27,500 -0.60 ▼ -2.14 27,500 30,300 27,400 25,300 695,750,000
20/03/2009 28,100 1.10 ▲ 4.07 30,800 30,800 28,000 12,500 351,250,000
19/03/2009 27,000 -1.90 ▼ -6.57 30,900 30,900 27,000 93,300 2,519,100,000
18/03/2009 28,900 1.30 ▲ 4.71 28,500 28,900 28,500 9,100 262,990,000
17/03/2009 27,600 1.80 ▲ 6.98 26,000 27,600 25,500 55,900 1,542,840,000
16/03/2009 25,800 0.60 ▲ 2.38 25,000 25,900 25,000 17,500 451,500,000
13/03/2009 25,200 0.00 ■■ 0.00 26,900 26,900 25,200 2,700 68,040,000
12/03/2009 25,200 0.60 ▲ 2.44 25,900 25,900 24,200 41,400 1,043,280,000
11/03/2009 24,600 1.30 ▲ 5.58 24,300 24,600 24,100 28,500 701,100,000
10/03/2009 23,300 0.90 ▲ 4.02 21,700 23,300 21,700 23,700 552,210,000
09/03/2009 22,400 0.10 ▲ 0.45 22,900 23,600 22,300 10,400 232,960,000
06/03/2009 22,300 0.00 ■■ 0.00 22,800 22,800 21,100 11,700 260,910,000
05/03/2009 22,300 0.80 ▲ 3.72 22,500 22,800 22,000 9,100 202,930,000
04/03/2009 21,500 0.10 ▲ 0.47 22,700 22,700 20,500 12,100 260,150,000
03/03/2009 21,400 -1.20 ▼ -5.31 21,300 21,600 21,300 700 14,980,000
02/03/2009 22,600 0.10 ▲ 0.44 22,900 22,900 21,300 4,800 108,480,000
27/02/2009 22,500 0.60 ▲ 2.74 22,700 22,700 22,400 6,400 144,000,000
26/02/2009 21,900 -0.30 ▼ -1.35 22,000 22,000 21,600 3,200 70,080,000
25/02/2009 22,200 1.60 ▲ 7.77 21,900 22,200 19,500 35,700 792,540,000
24/02/2009 20,600 -0.50 ▼ -2.37 21,000 21,300 20,600 9,100 187,460,000
23/02/2009 21,100 -0.90 ▼ -4.09 23,000 23,000 21,100 21,200 447,320,000
20/02/2009 22,000 0.40 ▲ 1.85 21,300 22,000 21,000 7,100 156,200,000
19/02/2009 21,600 0.10 ▲ 0.47 20,600 21,600 20,600 7,100 153,360,000
18/02/2009 21,500 -1.30 ▼ -5.70 21,600 21,700 21,300 26,400 567,600,000
17/02/2009 22,800 -2.20 ▼ -8.80 23,000 23,000 22,700 8,900 202,920,000
16/02/2009 25,000 1.30 ▲ 5.49 23,000 25,000 23,000 3,300 82,500,000
13/02/2009 23,700 -0.50 ▼ -2.07 23,000 23,700 23,000 2,300 54,510,000
12/02/2009 24,200 0.00 ■■ 0.00 24,200 24,300 24,000 7,000 169,400,000
11/02/2009 24,200 -1.20 ▼ -4.72 24,100 24,500 24,100 5,800 140,360,000
10/02/2009 25,400 -0.50 ▼ -1.93 25,400 25,400 25,400 0 0
09/02/2009 25,900 0.10 ▲ 0.39 24,600 25,900 24,600 3,700 95,830,000
06/02/2009 25,800 0.90 ▲ 3.61 24,800 25,800 24,800 6,700 172,860,000
05/02/2009 24,900 -1.60 ▼ -6.04 24,900 27,000 24,900 8,400 209,160,000
04/02/2009 26,500 1.00 ▲ 3.92 26,500 26,500 26,300 3,800 100,700,000
03/02/2009 25,500 -1.00 ▼ -3.77 26,900 26,900 25,000 9,800 249,900,000
02/02/2009 26,500 -1.00 ▼ -3.64 29,500 29,500 26,000 9,800 259,700,000
23/01/2009 27,500 -0.80 ▼ -2.83 29,700 29,700 27,200 1,100 30,250,000
22/01/2009 28,300 1.30 ▲ 4.81 25,600 28,500 25,600 500 14,150,000
21/01/2009 27,000 -0.50 ▼ -1.82 25,800 27,500 25,800 900 24,300,000
20/01/2009 27,500 -0.90 ▼ -3.17 27,400 28,000 27,400 12,000 330,000,000
19/01/2009 28,400 0.20 ▲ 0.71 27,600 28,400 27,600 15,000 426,000,000
16/01/2009 28,200 0.00 ■■ 0.00 28,100 28,200 28,000 22,300 628,860,000
15/01/2009 28,200 -0.30 ▼ -1.05 28,500 28,500 28,000 10,900 307,380,000
14/01/2009 28,500 0.50 ▲ 1.79 28,100 28,600 28,000 54,000 1,539,000,000
13/01/2009 28,000 -1.10 ▼ -3.78 28,000 28,900 28,000 11,100 310,800,000
12/01/2009 29,100 -0.50 ▼ -1.69 30,900 30,900 29,000 11,500 334,650,000
09/01/2009 29,600 1.00 ▲ 3.50 29,000 29,600 28,800 81,800 2,421,280,000
08/01/2009 28,600 1.20 ▲ 4.38 27,200 28,600 27,000 53,400 1,527,240,000
07/01/2009 27,400 0.70 ▲ 2.62 26,600 27,800 26,600 49,200 1,348,080,000
06/01/2009 26,700 0.60 ▲ 2.30 26,000 26,800 26,000 8,400 224,280,000
05/01/2009 26,100 -0.10 ▼ -0.38 25,800 26,100 25,700 3,000 78,300,000
02/01/2009 26,200 0.20 ▲ 0.77 26,100 26,200 26,000 1,600 41,920,000
31/12/2008 26,000 -0.50 ▼ -1.89 26,500 26,800 26,000 5,300 137,800,000
30/12/2008 26,500 0.00 ■■ 0.00 26,200 26,800 26,200 5,900 156,350,000
29/12/2008 26,500 0.00 ■■ 0.00 25,900 26,500 25,900 1,000 26,500,000
26/12/2008 26,500 -0.10 ▼ -0.38 27,000 27,000 26,500 4,000 106,000,000
25/12/2008 26,600 0.10 ▲ 0.38 28,200 28,200 26,500 10,300 273,980,000
24/12/2008 26,500 0.30 ▲ 1.15 26,600 26,600 26,200 5,900 156,350,000
23/12/2008 26,200 -0.30 ▼ -1.13 26,900 27,000 26,000 6,800 178,160,000
22/12/2008 26,500 0.10 ▲ 0.38 27,000 27,000 26,500 3,000 79,500,000
19/12/2008 26,400 0.20 ▲ 0.76 26,500 26,500 26,400 5,700 150,480,000
18/12/2008 26,200 -0.70 ▼ -2.60 26,900 26,900 26,000 2,900 75,980,000
17/12/2008 26,900 0.40 ▲ 1.51 26,000 26,900 26,000 7,600 204,440,000
16/12/2008 26,500 -1.90 ▼ -6.69 27,900 27,900 26,500 23,100 612,150,000
15/12/2008 28,400 0.60 ▲ 2.16 28,500 28,600 27,200 20,100 570,840,000
12/12/2008 27,800 0.90 ▲ 3.35 25,000 28,000 25,000 39,000 1,084,200,000
11/12/2008 26,900 0.70 ▲ 2.67 26,500 27,500 26,100 21,500 578,350,000
10/12/2008 26,200 -0.10 ▼ -0.38 26,200 26,300 25,600 12,000 314,400,000
09/12/2008 26,300 1.80 ▲ 7.35 26,300 26,300 25,000 39,000 1,025,700,000
08/12/2008 24,500 -1.40 ▼ -5.41 25,000 25,000 24,400 9,200 225,400,000
05/12/2008 25,900 -1.90 ▼ -6.83 26,400 27,000 25,800 44,700 1,157,730,000
04/12/2008 27,800 1.60 ▲ 6.11 26,500 28,100 26,300 37,000 1,028,600,000
03/12/2008 26,200 0.00 ■■ 0.00 26,500 26,500 26,200 12,700 332,740,000
02/12/2008 26,200 -0.40 ▼ -1.50 26,000 26,500 26,000 9,000 235,800,000
01/12/2008 26,600 0.30 ▲ 1.14 26,300 27,000 25,400 12,300 327,180,000
28/11/2008 26,300 2.00 ▲ 8.23 24,800 26,300 24,800 17,100 449,730,000
27/11/2008 24,300 -1.50 ▼ -5.81 25,000 25,500 24,300 29,800 724,140,000
26/11/2008 25,800 -1.20 ▼ -4.44 25,500 26,500 25,500 10,900 281,220,000
25/11/2008 27,000 -0.20 ▼ -0.74 27,500 27,500 26,000 19,700 531,900,000
24/11/2008 29,200 0.00 ■■ 0.00 30,200 30,300 28,500 23,200 677,440,000
21/11/2008 29,200 -0.60 ▼ -2.01 28,800 29,500 28,800 16,600 484,720,000
20/11/2008 29,800 -1.40 ▼ -4.49 29,500 29,800 29,300 8,800 262,240,000
19/11/2008 31,200 -0.10 ▼ -0.32 32,000 32,000 31,200 14,900 464,880,000
18/11/2008 31,300 -0.40 ▼ -1.26 31,100 31,500 31,000 13,700 428,810,000
17/11/2008 31,700 0.60 ▲ 1.93 30,400 31,700 30,000 16,900 535,730,000
14/11/2008 31,100 1.10 ▲ 3.67 31,800 31,800 30,500 38,700 1,203,570,000
13/11/2008 30,000 1.00 ▲ 3.45 29,900 30,000 28,700 22,100 663,000,000
12/11/2008 29,000 -0.60 ▼ -2.03 27,800 29,500 27,800 11,600 336,400,000
11/11/2008 29,600 -2.80 ▼ -8.64 33,500 33,500 29,600 14,300 423,280,000
10/11/2008 32,400 1.60 ▲ 5.19 32,000 32,500 31,500 40,100 1,299,240,000
07/11/2008 30,800 -1.70 ▼ -5.23 31,000 32,000 30,800 44,200 1,361,360,000
06/11/2008 32,500 -0.40 ▼ -1.22 32,900 34,900 32,000 126,300 4,104,750,000
05/11/2008 32,900 1.10 ▲ 3.46 32,900 32,900 32,900 6,600 217,140,000
04/11/2008 31,800 2.30 ▲ 7.80 31,800 31,800 27,800 50,000 1,590,000,000
03/11/2008 29,500 -1.10 ▼ -3.59 30,900 31,000 29,100 36,200 1,067,900,000
31/10/2008 30,600 0.00 ■■ 0.00 32,000 32,000 30,300 84,100 2,573,460,000
30/10/2008 30,600 1.90 ▲ 6.62 29,000 30,600 28,500 116,200 3,555,720,000
29/10/2008 28,700 0.30 ▲ 1.06 28,700 28,700 27,100 68,300 1,960,210,000
28/10/2008 28,400 0.50 ▲ 1.79 26,000 28,500 26,000 40,200 1,141,680,000
27/10/2008 27,900 -2.10 ▼ -7.00 28,200 28,200 27,900 90,200 2,516,580,000
24/10/2008 30,000 -2.10 ▼ -6.54 30,000 31,000 29,900 57,800 1,734,000,000
23/10/2008 32,100 -2.90 ▼ -8.29 32,500 32,500 32,100 44,400 1,425,240,000
22/10/2008 35,000 -1.50 ▼ -4.11 34,200 35,000 34,200 21,600 756,000,000
21/10/2008 36,500 1.30 ▲ 3.69 37,000 37,800 35,900 65,200 2,379,800,000
20/10/2008 35,200 -1.80 ▼ -4.86 37,300 37,500 35,000 51,300 1,805,760,000
17/10/2008 37,000 0.80 ▲ 2.21 38,700 38,700 36,400 43,900 1,624,300,000
16/10/2008 36,200 -2.50 ▼ -6.46 36,000 37,700 35,900 31,500 1,140,300,000
15/10/2008 38,700 0.80 ▲ 2.11 40,000 40,500 36,800 130,300 5,042,610,000
14/10/2008 37,900 1.90 ▲ 5.28 37,900 37,900 37,900 102,100 3,869,590,000
13/10/2008 36,000 0.90 ▲ 2.56 36,600 37,000 34,400 51,400 1,850,400,000
10/10/2008 35,100 -2.90 ▼ -7.63 35,200 36,500 35,100 61,600 2,162,160,000
09/10/2008 38,000 1.90 ▲ 5.26 35,700 38,900 35,500 77,500 2,945,000,000
08/10/2008 36,100 -2.20 ▼ -5.74 36,000 38,000 35,800 79,800 2,880,780,000
07/10/2008 38,300 -2.70 ▼ -6.59 38,300 38,500 38,300 127,000 4,864,100,000
06/10/2008 41,000 -3.00 ▼ -6.82 42,300 43,000 40,800 88,600 3,632,600,000
03/10/2008 44,000 -1.40 ▼ -3.08 44,000 45,000 41,900 43,100 1,896,400,000
02/10/2008 45,400 1.80 ▲ 4.13 44,000 46,400 44,000 56,700 2,574,180,000
01/10/2008 43,600 0.60 ▲ 1.40 46,000 46,000 42,000 168,600 7,350,960,000
30/09/2008 43,000 -2.50 ▼ -5.49 43,000 44,000 43,000 138,300 5,946,900,000
29/09/2008 45,500 -1.50 ▼ -3.19 47,000 48,000 45,300 82,500 3,753,750,000
26/09/2008 47,000 0.80 ▲ 1.73 48,500 48,500 46,000 133,800 6,288,600,000
25/09/2008 46,200 3.20 ▲ 7.44 43,200 46,200 43,000 134,600 6,218,520,000
24/09/2008 43,000 0.00 ■■ 0.00 43,900 45,600 42,300 56,000 2,408,000,000
23/09/2008 43,000 0.20 ▲ 0.47 45,700 45,700 41,000 212,500 9,137,500,000
22/09/2008 42,800 0.70 ▲ 1.66 42,800 42,800 42,800 600 25,680,000
19/09/2008 42,100 2.80 ▲ 7.12 37,000 42,100 36,800 39,900 1,679,790,000
18/09/2008 39,300 -2.70 ▼ -6.43 39,300 41,000 39,300 34,000 1,336,200,000
17/09/2008 42,000 -3.20 ▼ -7.08 45,200 45,200 41,600 121,800 5,115,600,000
16/09/2008 45,200 2.60 ▲ 6.10 45,200 45,200 43,000 196,300 8,872,760,000
15/09/2008 42,600 2.90 ▲ 7.30 38,200 42,600 38,100 121,800 5,188,680,000
12/09/2008 39,700 -2.20 ▼ -5.25 41,000 42,000 39,700 48,400 1,921,480,000
11/09/2008 41,900 -4.10 ▼ -8.91 46,600 46,600 41,900 66,900 2,803,110,000
10/09/2008 46,000 2.00 ▲ 4.55 46,000 46,900 43,600 80,300 3,693,800,000
09/09/2008 44,000 0.30 ▲ 0.69 43,700 46,600 41,600 72,500 3,190,000,000
08/09/2008 43,700 -2.70 ▼ -5.82 43,500 44,000 43,500 85,300 3,727,610,000
05/09/2008 46,400 -2.10 ▼ -4.33 46,500 48,000 46,400 66,500 3,085,600,000
04/09/2008 48,500 -3.30 ▼ -6.37 55,000 55,000 48,200 54,600 2,648,100,000
03/09/2008 51,800 1.80 ▲ 3.60 51,800 51,800 50,500 9,300 481,740,000
29/08/2008 50,000 -1.90 ▼ -3.66 48,300 51,400 48,300 116,700 5,835,000,000
28/08/2008 51,900 -2.00 ▼ -3.71 52,000 52,000 51,900 41,000 2,127,900,000
27/08/2008 53,900 -0.70 ▼ -1.28 56,000 58,400 51,200 258,700 13,943,930,000
26/08/2008 54,600 3.50 ▲ 6.85 54,600 54,600 54,500 130,700 7,136,220,000
25/08/2008 51,100 4.00 ▲ 8.49 49,000 51,100 49,000 150,500 7,690,550,000
22/08/2008 47,100 -2.30 ▼ -4.66 49,600 49,600 46,700 136,700 6,438,570,000
21/08/2008 49,400 3.90 ▲ 8.57 46,500 50,000 44,600 150,600 7,439,640,000
20/08/2008 45,500 -4.00 ▼ -8.08 48,000 50,000 45,200 143,400 6,524,700,000
19/08/2008 49,500 -1.60 ▼ -3.13 50,900 51,500 47,500 270,000 13,365,000,000
18/08/2008 51,100 3.30 ▲ 6.90 51,100 51,100 47,800 114,300 5,840,730,000
15/08/2008 47,800 1.80 ▲ 3.91 47,800 47,800 47,800 31,600 1,510,480,000
14/08/2008 46,000 1.30 ▲ 2.91 46,000 46,000 44,500 83,500 3,841,000,000
13/08/2008 44,700 1.70 ▲ 3.95 44,700 44,700 41,600 271,600 12,140,520,000
12/08/2008 43,000 1.60 ▲ 3.86 43,000 43,000 42,000 247,500 10,642,500,000
11/08/2008 41,400 2.10 ▲ 5.34 39,300 41,400 39,300 206,000 8,528,400,000
08/08/2008 39,300 -1.40 ▼ -3.44 39,100 41,500 39,100 133,700 5,254,410,000
07/08/2008 40,700 0.00 ■■ 0.00 40,800 40,800 40,000 108,200 4,403,740,000
06/08/2008 40,700 1.50 ▲ 3.83 37,700 40,700 37,700 197,000 8,017,900,000
05/08/2008 39,200 -0.80 ▼ -2.00 39,200 39,200 39,200 15,800 619,360,000
04/08/2008 40,000 -2.40 ▼ -5.66 41,000 42,600 39,500 112,300 4,492,000,000
01/08/2008 42,400 0.90 ▲ 2.17 39,900 43,100 39,900 117,900 4,998,960,000
31/07/2008 41,500 -1.50 ▼ -3.49 41,500 41,500 41,500 9,600 398,400,000
30/07/2008 43,000 -1.80 ▼ -4.02 46,400 46,400 43,000 151,200 6,501,600,000
29/07/2008 44,800 1.70 ▲ 3.94 44,800 44,800 43,200 120,200 5,384,960,000
28/07/2008 43,100 1.30 ▲ 3.11 43,100 43,100 42,000 67,900 2,926,490,000
25/07/2008 41,800 1.00 ▲ 2.45 42,100 42,300 40,000 83,400 3,486,120,000
24/07/2008 40,800 -0.90 ▼ -2.16 40,800 40,800 39,400 141,500 5,773,200,000
23/07/2008 41,700 1.50 ▲ 3.73 38,600 41,800 38,600 217,800 9,082,260,000
22/07/2008 40,200 0.50 ▲ 1.26 40,200 40,200 40,200 700 28,140,000
21/07/2008 39,700 -1.60 ▼ -3.87 42,900 42,900 39,700 119,100 4,728,270,000
18/07/2008 41,300 1.50 ▲ 3.77 41,300 41,300 41,300 109,700 4,530,610,000
17/07/2008 39,800 1.50 ▲ 3.92 39,800 39,800 39,800 200 7,960,000
16/07/2008 38,300 1.40 ▲ 3.79 38,300 38,300 38,300 11,700 448,110,000
15/07/2008 36,900 1.40 ▲ 3.94 36,900 36,900 36,900 500 18,450,000
14/07/2008 35,500 1.30 ▲ 3.80 35,500 35,500 35,500 100 3,550,000
11/07/2008 34,200 1.30 ▲ 3.95 34,200 34,200 34,200 200 6,840,000
10/07/2008 32,900 1.20 ▲ 3.79 32,900 32,900 32,900 200 6,580,000
09/07/2008 31,700 1.20 ▲ 3.93 31,700 31,700 31,700 300 9,510,000
08/07/2008 30,500 0.80 ▲ 2.69 30,500 30,500 30,500 56,200 1,714,100,000
07/07/2008 29,700 1.10 ▲ 3.85 29,700 29,700 27,500 100,200 2,975,940,000
04/07/2008 28,600 1.10 ▲ 4.00 28,600 28,600 28,600 1,900 54,340,000
03/07/2008 27,500 1.00 ▲ 3.77 27,500 27,500 27,500 200 5,500,000
02/07/2008 26,500 1.00 ▲ 3.92 26,500 26,500 26,500 18,100 479,650,000
01/07/2008 25,500 0.90 ▲ 3.66 25,500 25,500 25,500 200 5,100,000
30/06/2008 24,600 0.90 ▲ 3.80 24,600 24,600 24,600 300 7,380,000
27/06/2008 23,700 0.80 ▲ 3.49 23,700 23,700 23,600 35,000 829,500,000
26/06/2008 22,900 0.80 ▲ 3.62 22,900 22,900 22,100 107,900 2,470,910,000
25/06/2008 22,100 0.80 ▲ 3.76 22,100 22,100 22,100 100 2,210,000
24/06/2008 21,300 0.80 ▲ 3.90 21,300 21,300 21,300 600 12,780,000
23/06/2008 20,500 0.10 ▲ 0.49 20,200 20,500 20,200 5,300 108,650,000
20/06/2008 20,400 0.00 ■■ 0.00 19,600 21,000 19,600 7,700 157,080,000
19/06/2008 20,400 -0.20 ▼ -0.97 20,400 20,400 20,400 12,600 257,040,000
18/06/2008 20,600 -0.60 ▼ -2.83 21,800 21,800 20,600 36,600 753,960,000
17/06/2008 21,200 0.60 ▲ 2.91 21,200 21,200 21,200 300 6,360,000
16/06/2008 20,600 0.60 ▲ 3.00 20,600 20,600 20,600 300 6,180,000
13/06/2008 20,000 0.50 ▲ 2.56 20,000 20,000 20,000 100 2,000,000
12/06/2008 19,500 0.50 ▲ 2.63 19,500 19,500 19,500 2,000 39,000,000
11/06/2008 19,000 -0.40 ▼ -2.06 19,000 19,000 19,000 3,900 74,100,000
10/06/2008 19,400 0.50 ▲ 2.65 18,400 19,400 18,400 12,000 232,800,000
09/06/2008 18,900 -0.50 ▼ -2.58 18,900 18,900 18,900 600 11,340,000
06/06/2008 19,400 -0.50 ▼ -2.51 19,400 19,400 19,400 500 9,700,000
05/06/2008 19,900 -0.60 ▼ -2.93 19,900 19,900 19,900 2,000 39,800,000
04/06/2008 20,500 -0.60 ▼ -2.84 20,500 20,500 20,500 1,200 24,600,000
03/06/2008 21,100 -0.60 ▼ -2.76 21,100 21,100 21,100 500 10,550,000
02/06/2008 21,700 0.00 ■■ 0.00 21,800 21,800 21,600 5,500 119,350,000
30/05/2008 21,700 -1.00 ▼ -4.41 21,900 22,900 21,700 57,400 1,245,580,000
29/05/2008 22,700 -0.50 ▼ -2.16 22,600 23,000 22,000 26,500 601,550,000
28/05/2008 23,200 0.00 ■■ 0.00 22,600 23,200 22,600 29,700 689,040,000
27/05/2008 23,200 -0.70 ▼ -2.93 23,200 23,200 23,200 100 2,320,000
26/05/2008 23,900 -0.70 ▼ -2.85 23,900 23,900 23,900 100 2,390,000
23/05/2008 24,600 -0.70 ▼ -2.77 24,600 24,600 24,600 400 9,840,000
22/05/2008 25,300 -0.70 ▼ -2.69 25,300 25,300 25,300 100 2,530,000
21/05/2008 26,000 -0.80 ▼ -2.99 26,000 26,000 26,000 100 2,600,000
20/05/2008 26,800 -0.80 ▼ -2.90 26,800 26,800 26,800 500 13,400,000
19/05/2008 27,600 -0.70 ▼ -2.47 27,600 27,600 27,600 8,700 240,120,000
16/05/2008 28,300 -0.80 ▼ -2.75 28,300 29,000 28,300 13,800 390,540,000
15/05/2008 29,100 -0.80 ▼ -2.68 29,100 29,100 29,100 200 5,820,000
14/05/2008 29,900 -0.90 ▼ -2.92 29,900 29,900 29,900 200 5,980,000
13/05/2008 30,800 -0.90 ▼ -2.84 30,800 30,800 30,800 100 3,080,000
12/05/2008 31,700 0.00 ■■ 0.00 31,700 31,700 31,700 0 0
09/05/2008 31,700 -0.90 ▼ -2.76 31,700 31,700 31,700 5,200 164,840,000
08/05/2008 32,600 -1.00 ▼ -2.98 32,600 32,600 32,600 14,700 479,220,000
07/05/2008 33,600 -2.00 ▼ -5.62 33,600 33,600 33,600 9,900 332,640,000
06/05/2008 35,600 1.00 ▲ 2.89 33,600 35,600 33,600 13,200 469,920,000
05/05/2008 34,600 0.30 ▲ 0.87 34,700 34,800 34,600 11,100 384,060,000
29/04/2008 34,300 -0.90 ▼ -2.56 36,200 36,200 34,300 51,300 1,759,590,000
28/04/2008 35,200 0.70 ▲ 2.03 35,200 35,200 35,200 2,100 73,920,000
25/04/2008 34,500 0.30 ▲ 0.88 34,000 34,500 34,000 2,700 93,150,000
24/04/2008 34,200 -0.40 ▼ -1.16 33,600 34,200 33,600 8,300 283,860,000
23/04/2008 34,600 -0.60 ▼ -1.70 34,600 34,800 34,600 9,300 321,780,000
22/04/2008 35,200 -0.80 ▼ -2.22 36,600 36,600 35,200 4,500 158,400,000
21/04/2008 36,000 0.40 ▲ 1.12 36,000 36,000 36,000 2,000 72,000,000
18/04/2008 35,600 -2.00 ▼ -5.32 37,000 37,600 35,600 12,500 445,000,000
17/04/2008 37,600 1.00 ▲ 2.73 35,600 37,600 35,600 10,300 387,280,000
16/04/2008 36,600 -1.10 ▼ -2.92 36,600 36,600 36,600 12,300 450,180,000
11/04/2008 37,700 -1.00 ▼ -2.58 37,700 37,700 37,700 13,500 508,950,000
10/04/2008 38,700 -1.30 ▼ -3.25 39,000 39,000 38,700 10,800 417,960,000
09/04/2008 40,000 1.10 ▲ 2.83 40,000 40,000 39,000 31,400 1,256,000,000
08/04/2008 39,400 1.10 ▲ 2.87 39,400 39,400 39,200 22,100 870,740,000
07/04/2008 38,300 1.10 ▲ 2.96 38,300 38,300 38,300 100 3,830,000
04/04/2008 37,200 0.70 ▲ 1.92 37,200 37,200 37,200 1,000 37,200,000
03/04/2008 36,500 0.70 ▲ 1.96 36,500 36,500 36,500 200 7,300,000
02/04/2008 35,800 0.70 ▲ 1.99 35,800 35,800 35,800 400 14,320,000
01/04/2008 35,100 0.60 ▲ 1.74 35,100 35,100 35,100 100 3,510,000
31/03/2008 34,500 0.60 ▲ 1.77 34,500 34,500 34,500 100 3,450,000
28/03/2008 33,900 0.60 ▲ 1.80 33,900 33,900 33,900 3,500 118,650,000
27/03/2008 33,300 -0.70 ▼ -2.06 33,300 33,300 33,300 100 3,330,000
26/03/2008 34,000 3.30 ▲ 10.75 32,000 34,000 31,300 12,100 411,400,000
25/03/2008 30,700 -3.30 ▼ -9.71 31,000 32,000 30,200 39,300 1,206,510,000
24/03/2008 34,000 -2.00 ▼ -5.56 34,000 34,000 33,400 11,600 394,400,000
21/03/2008 36,000 -1.80 ▼ -4.76 37,500 38,000 36,000 15,800 568,800,000
20/03/2008 37,800 -2.20 ▼ -5.50 38,000 39,100 37,800 17,700 669,060,000
19/03/2008 40,000 0.00 ■■ 0.00 41,000 42,500 40,000 18,200 728,000,000
18/03/2008 40,000 -3.80 ▼ -8.68 39,900 42,000 39,900 21,500 860,000,000
17/03/2008 43,800 -4.70 ▼ -9.69 46,000 46,000 43,800 17,800 779,640,000
14/03/2008 48,500 -0.30 ▼ -0.61 48,500 49,000 48,500 7,600 368,600,000
13/03/2008 48,800 0.00 ■■ 0.00 49,900 50,000 47,000 18,800 917,440,000
12/03/2008 48,800 3.90 ▲ 8.69 43,000 49,300 43,000 10,100 492,880,000
11/03/2008 44,900 -1.80 ▼ -3.85 45,000 50,000 43,600 29,500 1,324,550,000
10/03/2008 46,700 4.00 ▲ 9.37 46,900 46,900 46,500 39,800 1,858,660,000
07/03/2008 45,700 4.10 ▲ 9.86 45,700 45,700 45,700 2,700 123,390,000
06/03/2008 41,600 2.10 ▲ 5.32 41,600 41,600 41,600 1,100 45,760,000
05/03/2008 39,500 -1.50 ▼ -3.66 38,000 41,000 37,000 17,400 687,300,000
04/03/2008 41,000 -4.20 ▼ -9.29 42,000 42,000 41,000 11,400 467,400,000
03/03/2008 45,200 -4.80 ▼ -9.60 48,000 48,000 45,100 10,900 492,680,000
29/02/2008 50,000 -2.00 ▼ -3.85 49,500 51,200 49,500 8,000 400,000,000
28/02/2008 52,000 0.00 ■■ 0.00 51,800 52,000 50,000 8,400 436,800,000
27/02/2008 52,000 1.00 ▲ 1.96 49,000 53,500 49,000 13,300 691,600,000
26/02/2008 51,000 -1.20 ▼ -2.30 55,000 56,000 50,000 17,000 867,000,000
25/02/2008 52,200 1.10 ▲ 2.15 52,000 52,200 52,000 2,200 114,840,000
22/02/2008 51,100 -0.50 ▼ -0.97 47,500 52,000 46,700 23,000 1,175,300,000
21/02/2008 51,600 -3.10 ▼ -5.67 52,100 52,100 51,600 18,400 949,440,000
20/02/2008 54,700 -6.30 ▼ -10.33 59,500 60,000 54,700 16,000 875,200,000
19/02/2008 61,000 0.00 ■■ 0.00 60,000 62,000 59,000 23,200 1,415,200,000
18/02/2008 61,000 -2.70 ▼ -4.24 62,000 62,000 58,000 19,900 1,213,900,000
15/02/2008 63,700 -1.80 ▼ -2.75 66,000 66,000 63,000 29,900 1,904,630,000
14/02/2008 65,500 -0.50 ▼ -0.76 68,000 68,000 65,000 25,500 1,670,250,000
13/02/2008 66,000 -4.00 ▼ -5.71 71,000 71,000 66,000 35,500 2,343,000,000
12/02/2008 70,000 -4.50 ▼ -6.04 74,000 74,000 70,000 26,100 1,827,000,000
01/02/2008 74,500 3.50 ▲ 4.93 71,000 75,100 70,700 41,500 3,091,750,000
31/01/2008 71,000 -0.50 ▼ -0.70 78,000 78,000 69,000 10,000 710,000,000
30/01/2008 71,500 5.60 ▲ 8.50 71,500 71,500 69,800 72,000 5,148,000,000
29/01/2008 65,900 2.90 ▲ 4.60 64,000 65,900 63,500 40,000 2,636,000,000
28/01/2008 63,000 -0.40 ▼ -0.63 64,900 65,000 61,500 15,000 945,000,000
25/01/2008 63,400 2.90 ▲ 4.79 62,000 63,500 62,000 16,900 1,071,460,000
24/01/2008 60,500 -0.50 ▼ -0.82 63,000 63,500 60,100 11,600 701,800,000
23/01/2008 61,000 -2.00 ▼ -3.17 62,000 62,000 60,000 14,700 896,700,000
22/01/2008 63,000 -2.50 ▼ -3.82 62,000 63,000 61,000 15,500 976,500,000
21/01/2008 65,500 -0.50 ▼ -0.76 65,500 66,000 62,600 12,400 812,200,000
18/01/2008 66,000 -1.50 ▼ -2.22 65,000 68,000 65,000 3,800 250,800,000
17/01/2008 67,500 0.80 ▲ 1.20 70,000 70,000 65,000 19,200 1,296,000,000
16/01/2008 66,700 6.70 ▲ 11.17 64,000 66,700 64,000 33,300 2,221,110,000
15/01/2008 60,000 -5.00 ▼ -7.69 63,000 63,000 59,000 8,800 528,000,000
14/01/2008 65,000 -2.00 ▼ -2.99 67,300 67,500 62,700 26,700 1,735,500,000
11/01/2008 67,000 1.00 ▲ 1.52 67,000 68,000 66,100 22,900 1,534,300,000
10/01/2008 66,000 1.90 ▲ 2.96 69,900 69,900 64,500 13,100 864,600,000
09/01/2008 64,100 -5.40 ▼ -7.77 71,300 71,500 64,100 17,300 1,108,930,000
08/01/2008 69,500 5.50 ▲ 8.59 65,000 70,400 64,000 19,600 1,362,200,000
07/01/2008 64,000 -3.90 ▼ -5.74 64,200 64,200 63,500 24,400 1,561,600,000
04/01/2008 67,900 -7.60 ▼ -10.07 72,200 73,200 67,900 16,400 1,113,560,000
03/01/2008 75,500 -4.00 ▼ -5.03 76,000 76,000 75,000 9,800 739,900,000
02/01/2008 79,500 1.50 ▲ 1.92 79,000 79,500 79,000 1,300 103,350,000
28/12/2007 78,000 0.80 ▲ 1.04 77,600 79,000 77,500 9,800 764,400,000
27/12/2007 77,200 -1.80 ▼ -2.28 80,000 80,000 77,200 12,900 995,880,000
26/12/2007 79,000 -0.50 ▼ -0.63 80,000 80,000 79,000 20,300 1,603,700,000
25/12/2007 79,500 1.00 ▲ 1.27 80,000 80,000 79,000 21,600 1,717,200,000
24/12/2007 78,500 -2.50 ▼ -3.09 84,000 84,000 77,100 7,800 612,300,000
21/12/2007 81,000 -4.00 ▼ -4.71 85,500 85,500 80,800 6,300 510,300,000
20/12/2007 85,000 0.00 ■■ 0.00 86,000 86,000 84,000 4,000 340,000,000
19/12/2007 85,000 -0.80 ▼ -0.93 77,300 88,000 77,300 40,900 3,476,500,000
18/12/2007 85,800 1.30 ▲ 1.54 85,800 85,800 85,800 2,000 171,600,000
17/12/2007 84,500 0.00 ■■ 0.00 98,000 120,000 84,000 48,400 4,089,800,000
(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