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 Tập Đoàn Hapaco
Hapaco Corporation
Mã CK:      HAP      4.67      ▼ -0.03 (-0.64%)      (cập nhật 15:45 23/04/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Chế biến lâm sản & giấy
Website: http://www.hapaco.vn
HAP » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
23/04/2024 4,670 -0.03 ▼ -0.64 4,700 4,730 4,640 5,210 24,330,700
22/04/2024 4,700 0.00 ■■ 0.00 4,700 4,750 4,630 7,940 37,318,000
19/04/2024 4,700 0.03 ▲ 0.64 4,670 4,730 4,510 9,640 45,308,000
17/04/2024 4,670 0.02 ▲ 0.43 4,650 4,700 4,610 7,490 34,978,300
16/04/2024 4,650 -0.08 ▼ -1.72 4,730 4,720 4,560 19,950 92,767,500
15/04/2024 4,730 -0.09 ▼ -1.90 4,820 4,800 4,700 15,420 72,936,600
12/04/2024 4,820 -0.03 ▼ -0.62 4,850 4,860 4,780 4,200 20,244,000
11/04/2024 4,850 0.05 ▲ 1.03 4,800 4,850 4,730 14,750 71,537,500
10/04/2024 4,800 0.00 ■■ 0.00 4,800 4,800 4,760 9,230 44,304,000
09/04/2024 4,800 0.05 ▲ 1.04 4,750 4,800 4,740 6,680 32,064,000
08/04/2024 4,750 -0.04 ▼ -0.84 4,790 4,800 4,750 6,550 31,112,500
05/04/2024 4,790 -0.04 ▼ -0.84 4,830 4,850 4,750 17,590 84,256,100
04/04/2024 4,830 0.00 ■■ 0.00 4,830 4,840 4,780 12,430 60,036,900
03/04/2024 4,830 0.00 ■■ 0.00 4,830 4,850 4,800 16,480 79,598,400
02/04/2024 4,830 -0.02 ▼ -0.41 4,850 4,850 4,800 16,090 77,714,700
01/04/2024 4,850 -0.04 ▼ -0.82 4,890 4,890 4,840 11,690 56,696,500
29/03/2024 4,890 -0.02 ▼ -0.41 4,910 4,960 4,870 13,140 64,254,600
28/03/2024 4,910 0.01 ▲ 0.20 4,900 4,930 4,870 17,070 83,813,700
27/03/2024 4,900 0.09 ▲ 1.84 4,810 4,950 4,850 28,940 141,806,000
26/03/2024 4,810 0.00 ■■ 0.00 4,810 4,820 4,800 13,170 63,347,700
25/03/2024 4,810 0.00 ■■ 0.00 4,810 4,850 4,750 5,380 25,877,800
22/03/2024 4,810 0.01 ▲ 0.21 4,800 4,830 4,770 46,010 221,308,100
21/03/2024 4,800 0.00 ■■ 0.00 4,800 4,830 4,770 13,130 63,024,000
20/03/2024 4,800 0.00 ■■ 0.00 4,800 4,810 4,740 11,160 53,568,000
19/03/2024 4,800 0.01 ▲ 0.21 4,790 4,820 4,730 16,000 76,800,000
18/03/2024 4,790 -0.06 ▼ -1.25 4,850 4,860 4,750 15,500 74,245,000
15/03/2024 4,850 0.02 ▲ 0.41 4,830 4,950 4,810 29,290 142,056,500
14/03/2024 4,830 -0.06 ▼ -1.24 4,890 4,890 4,800 7,230 34,920,900
13/03/2024 4,890 0.06 ▲ 1.23 4,830 4,890 4,770 18,760 91,736,400
12/03/2024 4,830 0.03 ▲ 0.62 4,800 4,860 4,750 9,840 47,527,200
11/03/2024 4,800 -0.08 ▼ -1.67 4,880 4,890 4,800 7,920 38,016,000
08/03/2024 4,880 -0.06 ▼ -1.23 4,940 4,960 4,880 12,930 63,098,400
07/03/2024 4,940 0.26 ▲ 5.26 4,680 4,970 4,880 9,740 48,115,600
06/03/2024 4,910 -0.01 ▼ -0.20 4,920 4,990 4,910 10,280 50,474,800
05/03/2024 4,920 0.04 ▲ 0.81 4,880 4,940 4,850 15,100 74,292,000
04/03/2024 4,880 0.01 ▲ 0.20 4,870 4,900 4,850 21,120 103,065,600
01/03/2024 4,870 -0.01 ▼ -0.21 4,880 4,880 4,840 10,040 48,894,800
29/02/2024 4,880 0.04 ▲ 0.82 4,840 4,880 4,830 14,790 72,175,200
28/02/2024 4,840 -0.06 ▼ -1.24 4,900 4,910 4,800 5,990 28,991,600
27/02/2024 4,900 0.03 ▲ 0.61 4,870 4,900 4,790 11,880 58,212,000
26/02/2024 4,870 0.07 ▲ 1.44 4,800 4,880 4,740 8,150 39,690,500
23/02/2024 4,800 -0.08 ▼ -1.67 4,880 4,950 4,780 38,210 183,408,000
22/02/2024 4,880 0.00 ■■ 0.00 4,880 4,940 4,830 37,490 182,951,200
21/02/2024 4,880 0.05 ▲ 1.02 4,830 4,890 4,790 34,130 166,554,400
20/02/2024 4,830 0.11 ▲ 2.28 4,720 4,870 4,720 64,460 311,341,800
19/02/2024 4,720 0.02 ▲ 0.42 4,700 4,720 4,690 8,390 39,600,800
16/02/2024 4,700 -0.01 ▼ -0.21 4,710 4,750 4,660 15,440 72,568,000
15/02/2024 4,710 0.02 ▲ 0.42 4,690 4,770 4,670 10,110 47,618,100
07/02/2024 4,690 0.01 ▲ 0.21 4,680 4,690 4,640 15,450 72,460,500
06/02/2024 4,680 -0.01 ▼ -0.21 4,690 4,700 4,640 5,090 23,821,200
05/02/2024 4,690 0.05 ▲ 1.07 4,640 4,800 4,620 10,330 48,447,700
02/02/2024 4,640 -0.03 ▼ -0.65 4,670 4,680 4,620 7,350 34,104,000
01/02/2024 4,670 0.01 ▲ 0.21 4,660 4,680 4,660 3,940 18,399,800
31/01/2024 4,660 -0.03 ▼ -0.64 4,690 4,700 4,640 7,720 35,975,200
30/01/2024 4,690 0.00 ■■ 0.00 4,690 4,700 4,650 8,800 41,272,000
29/01/2024 4,690 0.00 ■■ 0.00 4,690 4,700 4,600 6,290 29,500,100
19/01/2024 4,660 -0.04 ▼ -0.86 4,700 4,700 4,640 8,300 38,678,000
18/01/2024 4,700 0.00 ■■ 0.00 4,700 4,720 4,640 9,190 43,193,000
17/01/2024 4,700 -0.02 ▼ -0.43 4,720 4,710 4,650 11,330 53,251,000
16/01/2024 4,720 0.02 ▲ 0.42 4,700 4,750 4,650 8,400 39,648,000
15/01/2024 4,700 0.03 ▲ 0.64 4,670 4,700 4,600 17,670 83,049,000
12/01/2024 4,670 -0.08 ▼ -1.71 4,750 4,730 4,660 13,110 61,223,700
11/01/2024 4,750 0.00 ■■ 0.00 4,750 4,760 4,680 21,820 103,645,000
10/01/2024 4,750 -0.01 ▼ -0.21 4,760 4,810 4,710 21,160 100,510,000
09/01/2024 4,760 0.00 ■■ 0.00 4,760 4,830 4,760 6,310 30,035,600
08/01/2024 4,760 -0.09 ▼ -1.89 4,850 4,950 4,760 13,700 65,212,000
05/01/2024 4,850 -0.03 ▼ -0.62 4,880 4,910 4,800 7,430 36,035,500
04/01/2024 4,880 -0.01 ▼ -0.20 4,890 4,900 4,860 5,850 28,548,000
03/01/2024 4,890 0.03 ▲ 0.61 4,860 4,890 4,760 17,440 85,281,600
02/01/2024 4,860 0.01 ▲ 0.21 4,850 4,920 4,800 9,970 48,454,200
29/12/2023 4,850 0.00 ■■ 0.00 4,850 4,950 4,800 5,390 26,141,500
28/12/2023 4,850 0.04 ▲ 0.82 4,810 4,880 4,760 16,510 80,073,500
27/12/2023 4,810 0.01 ▲ 0.21 4,800 4,840 4,730 6,710 32,275,100
26/12/2023 4,800 0.10 ▲ 2.08 4,700 4,840 4,750 8,360 40,128,000
25/12/2023 4,700 0.00 ■■ 0.00 4,700 4,750 4,680 8,040 37,788,000
22/12/2023 4,700 -0.07 ▼ -1.49 4,770 4,800 4,690 7,940 37,318,000
21/12/2023 4,770 0.00 ■■ 0.00 4,770 4,790 4,650 18,530 88,388,100
20/12/2023 4,770 0.01 ▲ 0.21 4,760 4,790 4,680 4,510 21,512,700
19/12/2023 4,760 0.00 ■■ 0.00 4,760 4,850 4,650 28,150 133,994,000
18/12/2023 4,760 -0.11 ▼ -2.31 4,870 4,870 4,740 17,220 81,967,200
15/12/2023 4,870 -0.12 ▼ -2.46 4,990 4,960 4,850 14,850 72,319,500
14/12/2023 4,990 -0.03 ▼ -0.60 5,020 5,070 4,900 31,660 157,983,400
13/12/2023 4,990 -0.03 ▼ -0.60 5,020 0 0 36,190 180,588,100
12/12/2023 5,020 0.04 ▲ 0.80 4,980 5,190 4,660 87,590 439,701,800
11/12/2023 4,980 0.32 ▲ 6.43 4,660 4,980 4,700 117,770 586,494,600
08/12/2023 4,660 0.01 ▲ 0.21 4,650 4,670 4,610 25,210 117,478,600
07/12/2023 4,650 0.02 ▲ 0.43 4,630 4,670 4,570 16,650 77,422,500
06/12/2023 4,630 0.05 ▲ 1.08 4,580 4,640 4,570 10,250 47,457,500
05/12/2023 4,580 -0.04 ▼ -0.87 4,620 4,680 4,560 12,470 57,112,600
04/12/2023 4,620 0.00 ■■ 0.00 4,620 4,630 4,530 8,140 37,606,800
02/12/2023 4,620 0.02 ▲ 0.43 4,600 4,650 4,500 27,780 128,343,600
01/12/2023 4,620 0.02 ▲ 0.43 4,600 4,650 4,500 27,780 128,343,600
30/11/2023 4,620 0.02 ▲ 0.43 4,600 4,650 4,500 16,280 75,213,600
29/11/2023 4,600 0.01 ▲ 0.22 4,590 4,610 4,500 16,370 75,302,000
28/11/2023 4,590 0.00 ■■ 0.00 4,590 4,620 4,450 8,330 38,234,700
27/11/2023 4,590 0.00 ■■ 0.00 4,590 4,690 4,450 4,360 20,012,400
24/11/2023 4,590 0.00 ■■ 0.00 4,590 4,630 4,450 6,360 29,192,400
23/11/2023 4,590 0.01 ▲ 0.22 4,580 4,600 4,530 12,020 55,171,800
22/11/2023 4,580 0.00 ■■ 0.00 4,580 4,610 4,510 9,460 43,326,800
21/11/2023 4,580 0.00 ■■ 0.00 4,580 4,630 4,570 4,100 18,778,000
20/11/2023 4,580 -0.04 ▼ -0.87 4,620 4,600 4,500 3,240 14,839,200
17/11/2023 4,620 0.00 ■■ 0.00 4,620 4,700 4,500 12,580 58,119,600
16/11/2023 4,620 -0.04 ▼ -0.87 4,660 4,650 4,600 4,350 20,097,000
15/11/2023 4,660 0.01 ▲ 0.21 4,650 4,710 4,610 9,510 44,316,600
14/11/2023 4,650 0.00 ■■ 0.00 4,650 4,680 4,580 7,580 35,247,000
13/11/2023 4,650 0.04 ▲ 0.86 4,610 4,680 4,600 9,170 42,640,500
10/11/2023 4,610 -0.06 ▼ -1.30 4,670 4,630 4,580 11,410 52,600,100
09/11/2023 4,670 0.00 ■■ 0.00 4,670 4,750 4,640 12,110 56,553,700
08/11/2023 4,670 0.10 ▲ 2.14 4,570 4,670 4,560 6,570 30,681,900
07/11/2023 4,570 -0.04 ▼ -0.88 4,610 4,630 4,520 7,970 36,422,900
06/11/2023 4,610 0.01 ▲ 0.22 4,600 4,700 4,530 15,340 70,717,400
03/11/2023 4,600 -0.05 ▼ -1.09 4,650 4,650 4,570 3,540 16,284,000
02/11/2023 4,650 0.15 ▲ 3.23 4,500 4,650 4,490 15,960 74,214,000
01/11/2023 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 10,000 45,000,000
31/10/2023 4,500 0.00 ■■ 0.00 4,500 4,580 4,350 11,420 51,390,000
30/10/2023 4,500 0.00 ■■ 0.00 4,500 4,580 4,430 1,460 6,570,000
27/10/2023 4,500 0.00 ■■ 0.00 4,500 4,550 4,400 4,610 20,745,000
26/10/2023 4,500 -0.22 ▼ -4.89 4,720 4,710 4,390 20,400 91,800,000
25/10/2023 4,720 0.01 ▲ 0.21 4,710 4,740 4,690 4,310 20,343,200
24/10/2023 4,710 0.01 ▲ 0.21 4,700 4,750 4,650 3,680 17,332,800
23/10/2023 4,700 0.00 ■■ 0.00 4,700 4,750 4,540 8,210 38,587,000
20/10/2023 4,700 0.20 ▲ 4.26 4,500 4,700 4,500 13,860 65,142,000
19/10/2023 4,500 -0.10 ▼ -2.22 4,600 4,700 4,500 7,000 31,500,000
18/10/2023 4,600 -0.21 ▼ -4.57 4,810 4,940 4,600 8,070 37,122,000
17/10/2023 4,810 -0.07 ▼ -1.46 4,880 4,930 4,810 4,150 19,961,500
16/10/2023 4,880 0.06 ▲ 1.23 4,820 4,890 4,800 3,430 16,738,400
13/10/2023 4,820 -0.03 ▼ -0.62 4,850 4,900 4,800 6,230 30,028,600
12/10/2023 4,850 -0.08 ▼ -1.65 4,930 4,930 4,800 13,720 66,542,000
11/10/2023 4,930 -0.01 ▼ -0.20 4,940 5,000 4,820 5,560 27,410,800
10/10/2023 4,940 0.04 ▲ 0.81 4,900 4,960 4,880 11,150 55,081,000
09/10/2023 4,900 -0.08 ▼ -1.63 4,980 4,980 4,820 7,270 35,623,000
06/10/2023 4,980 0.03 ▲ 0.60 4,950 4,990 4,860 5,770 28,734,600
05/10/2023 4,950 0.03 ▲ 0.61 4,920 4,970 4,760 7,010 34,699,500
04/10/2023 4,920 0.19 ▲ 3.86 4,730 4,950 4,730 12,960 63,763,200
03/10/2023 4,730 -0.35 ▼ -7.40 5,080 5,080 4,730 21,730 102,782,900
02/10/2023 5,080 0.13 ▲ 2.56 4,950 5,080 4,910 11,380 57,810,400
29/09/2023 4,950 0.32 ▲ 6.46 4,630 4,950 4,700 42,820 211,959,000
28/09/2023 4,630 0.03 ▲ 0.65 4,600 4,720 4,550 7,780 36,021,400
27/09/2023 4,600 0.11 ▲ 2.39 4,490 4,710 4,450 24,430 112,378,000
26/09/2023 4,490 -0.32 ▼ -7.13 4,810 4,850 4,490 29,220 131,197,800
22/09/2023 5,090 -0.04 ▼ -0.79 5,130 5,140 5,000 22,600 115,034,000
21/09/2023 5,130 -0.09 ▼ -1.75 5,220 5,220 5,130 15,950 81,823,500
20/09/2023 5,220 0.05 ▲ 0.96 5,170 5,230 5,170 11,330 59,142,600
19/09/2023 5,170 -0.05 ▼ -0.97 5,220 5,230 5,110 10,950 56,611,500
18/09/2023 5,220 -0.05 ▼ -0.96 5,270 5,270 5,120 9,150 47,763,000
15/09/2023 5,270 0.04 ▲ 0.76 5,230 5,300 5,210 6,730 35,467,100
14/09/2023 5,230 -0.09 ▼ -1.72 5,320 5,320 5,210 14,660 76,671,800
13/09/2023 5,320 0.06 ▲ 1.13 5,260 5,320 5,200 37,110 197,425,200
12/09/2023 5,260 -0.03 ▼ -0.57 5,290 5,340 5,240 18,520 97,415,200
11/09/2023 5,290 0.00 ■■ 0.00 5,290 5,400 5,250 28,000 148,120,000
08/09/2023 5,290 0.01 ▲ 0.19 5,280 5,390 5,220 38,660 204,511,400
07/09/2023 5,280 0.06 ▲ 1.14 5,220 5,300 5,200 30,070 158,769,600
06/09/2023 5,220 0.01 ▲ 0.19 5,210 5,240 5,150 18,500 96,570,000
05/09/2023 5,210 0.05 ▲ 0.96 5,160 5,250 5,130 11,820 61,582,200
31/08/2023 5,160 0.02 ▲ 0.39 5,140 5,200 5,140 16,880 87,100,800
30/08/2023 5,140 -0.04 ▼ -0.78 5,180 5,200 5,110 11,910 61,217,400
29/08/2023 5,180 -0.02 ▼ -0.39 5,200 5,260 5,120 15,910 82,413,800
28/08/2023 5,200 0.08 ▲ 1.54 5,120 5,250 5,120 11,690 60,788,000
25/08/2023 5,120 0.01 ▲ 0.20 5,110 5,150 5,090 22,160 113,459,200
24/08/2023 5,110 0.03 ▲ 0.59 5,080 5,110 5,050 9,780 49,975,800
23/08/2023 5,080 0.01 ▲ 0.20 5,070 5,150 5,000 15,910 80,822,800
22/08/2023 5,070 -0.07 ▼ -1.38 5,140 5,140 4,800 17,890 90,702,300
21/08/2023 5,140 0.12 ▲ 2.33 5,020 5,170 4,840 49,530 254,584,200
18/08/2023 5,020 -0.37 ▼ -7.37 5,390 5,300 5,020 68,520 343,970,400
17/08/2023 5,390 -0.07 ▼ -1.30 5,460 5,480 5,370 19,600 105,644,000
16/08/2023 5,460 0.08 ▲ 1.47 5,380 5,490 5,350 29,950 163,527,000
15/08/2023 5,380 0.01 ▲ 0.19 5,370 5,450 5,370 29,770 160,162,600
14/08/2023 5,370 0.03 ▲ 0.56 5,340 5,460 5,350 29,360 157,663,200
11/08/2023 5,340 -0.06 ▼ -1.12 5,400 5,490 5,300 34,000 181,560,000
10/08/2023 5,400 -0.16 ▼ -2.96 5,560 5,640 5,400 45,390 245,106,000
09/08/2023 5,560 0.15 ▲ 2.70 5,410 5,610 5,430 89,220 496,063,200
08/08/2023 5,410 0.16 ▲ 2.96 5,250 5,500 5,260 95,920 518,927,200
07/08/2023 5,250 -0.01 ▼ -0.19 5,260 5,300 5,230 41,330 216,982,500
04/08/2023 5,260 0.06 ▲ 1.14 5,200 5,350 5,200 37,620 197,881,200
03/08/2023 5,200 0.00 ■■ 0.00 5,200 5,250 5,160 38,760 201,552,000
02/08/2023 5,200 -0.10 ▼ -1.92 5,300 5,400 5,180 42,660 221,832,000
01/08/2023 5,300 -0.10 ▼ -1.89 5,400 5,490 5,240 43,910 232,723,000
31/07/2023 5,400 0.10 ▲ 1.85 5,300 5,420 5,300 27,620 149,148,000
28/07/2023 5,300 0.00 ■■ 0.00 5,300 5,340 5,280 33,170 175,801,000
27/07/2023 5,300 0.10 ▲ 1.89 5,200 5,400 5,280 41,780 221,434,000
26/07/2023 5,720 -0.07 ▼ -1.22 5,790 5,890 5,700 50,780 290,461,600
25/07/2023 5,790 0.10 ▲ 1.73 5,690 5,890 5,760 55,420 320,881,800
24/07/2023 5,690 0.14 ▲ 2.46 5,550 5,690 5,550 49,300 280,517,000
21/07/2023 5,550 0.01 ▲ 0.18 5,540 5,600 5,540 26,060 144,633,000
20/07/2023 5,540 0.03 ▲ 0.54 5,510 5,590 5,500 17,410 96,451,400
19/07/2023 5,510 -0.12 ▼ -2.18 5,630 5,640 5,510 23,640 130,256,400
18/07/2023 5,630 0.01 ▲ 0.18 5,620 5,650 5,570 31,050 174,811,500
17/07/2023 5,620 0.02 ▲ 0.36 5,600 5,740 5,540 33,450 187,989,000
14/07/2023 5,600 0.08 ▲ 1.43 5,520 5,740 5,500 65,430 366,408,000
13/07/2023 5,520 0.26 ▲ 4.71 5,260 5,550 5,350 87,010 480,295,200
12/07/2023 5,260 0.08 ▲ 1.52 5,180 5,330 5,180 41,650 219,079,000
11/07/2023 5,180 0.04 ▲ 0.77 5,140 5,240 5,170 22,980 119,036,400
10/07/2023 5,140 0.05 ▲ 0.97 5,090 5,200 5,090 33,960 174,554,400
07/07/2023 5,090 0.03 ▲ 0.59 5,060 5,120 5,030 14,640 74,517,600
06/07/2023 5,060 -0.08 ▼ -1.58 5,140 5,140 5,060 16,220 82,073,200
05/07/2023 5,140 0.02 ▲ 0.39 5,120 5,150 5,100 19,260 98,996,400
04/07/2023 5,120 0.00 ■■ 0.00 5,120 5,140 5,050 11,840 60,620,800
03/07/2023 5,120 0.06 ▲ 1.17 5,060 5,120 5,050 8,700 44,544,000
30/06/2023 5,060 0.00 ■■ 0.00 5,060 5,130 5,050 9,470 47,918,200
29/06/2023 5,060 -0.05 ▼ -0.99 5,110 5,150 5,030 39,090 197,795,400
28/06/2023 5,110 0.00 ■■ 0.00 5,110 5,200 5,060 34,820 177,930,200
27/06/2023 5,110 0.05 ▲ 0.98 5,060 5,190 5,080 28,360 144,919,600
26/06/2023 5,060 -0.17 ▼ -3.36 5,230 5,230 5,050 43,720 221,223,200
23/06/2023 5,230 0.00 ■■ 0.00 5,230 5,270 5,130 44,020 230,224,600
22/06/2023 5,230 0.09 ▲ 1.72 5,140 5,230 5,140 47,040 246,019,200
21/06/2023 5,140 0.06 ▲ 1.17 5,080 5,160 5,070 26,190 134,616,600
20/06/2023 5,080 0.07 ▲ 1.38 5,010 5,090 4,980 39,440 200,355,200
19/06/2023 5,010 -0.24 ▼ -4.79 5,250 5,250 4,990 83,780 419,737,800
16/06/2023 5,250 0.00 ■■ 0.00 5,250 5,400 5,150 32,510 170,677,500
15/06/2023 5,250 -0.07 ▼ -1.33 5,320 5,400 5,200 34,030 178,657,500
14/06/2023 5,320 -0.30 ▼ -5.64 5,620 5,640 5,320 50,520 268,766,400
13/06/2023 5,620 0.09 ▲ 1.60 5,530 5,700 5,500 52,580 295,499,600
12/06/2023 5,530 -0.11 ▼ -1.99 5,640 5,760 5,530 36,130 199,798,900
09/06/2023 5,640 0.01 ▲ 0.18 5,630 5,780 5,540 65,700 370,548,000
08/06/2023 5,630 0.36 ▲ 6.39 5,270 5,630 5,250 142,880 804,414,400
07/06/2023 5,270 -0.03 ▼ -0.57 5,300 5,380 5,250 40,290 212,328,300
06/06/2023 5,300 0.16 ▲ 3.02 5,140 5,300 5,110 30,360 160,908,000
05/06/2023 5,140 -0.15 ▼ -2.92 5,290 5,300 5,130 32,630 167,718,200
02/06/2023 5,290 0.00 ■■ 0.00 5,290 5,390 5,120 58,930 311,739,700
01/06/2023 5,290 0.17 ▲ 3.21 5,120 5,400 5,120 61,300 324,277,000
31/05/2023 5,120 -0.08 ▼ -1.56 5,200 5,260 5,050 57,690 295,372,800
30/05/2023 5,200 0.11 ▲ 2.12 5,090 5,340 5,000 69,080 359,216,000
29/05/2023 5,090 0.33 ▲ 6.48 4,760 5,090 4,800 120,460 613,141,400
26/05/2023 4,760 0.07 ▲ 1.47 4,690 4,880 4,680 51,150 243,474,000
25/05/2023 4,690 0.00 ■■ 0.00 4,690 4,700 4,650 13,750 64,487,500
24/05/2023 4,690 0.00 ■■ 0.00 4,690 4,700 4,650 27,400 128,506,000
23/05/2023 4,690 -0.01 ▼ -0.21 4,700 4,720 4,650 16,740 78,510,600
22/05/2023 4,700 0.00 ■■ 0.00 4,700 4,750 4,670 27,630 129,861,000
19/05/2023 4,700 -0.07 ▼ -1.49 4,770 4,790 4,650 26,180 123,046,000
18/05/2023 4,770 -0.01 ▼ -0.21 4,780 4,800 4,700 23,590 112,524,300
17/05/2023 4,780 -0.07 ▼ -1.46 4,850 4,900 4,600 40,420 193,207,600
16/05/2023 4,850 0.01 ▲ 0.21 4,840 4,860 4,740 37,720 182,942,000
15/05/2023 4,840 0.08 ▲ 1.65 4,760 4,890 4,770 42,220 204,344,800
12/05/2023 4,760 0.01 ▲ 0.21 4,750 4,780 4,720 19,480 92,724,800
11/05/2023 4,750 -0.03 ▼ -0.63 4,780 4,820 4,710 36,500 173,375,000
10/05/2023 4,780 0.02 ▲ 0.42 4,760 4,840 4,680 45,520 217,585,600
09/05/2023 4,760 0.07 ▲ 1.47 4,690 4,900 4,700 42,460 202,109,600
08/05/2023 4,690 0.30 ▲ 6.40 4,390 4,690 4,380 93,070 436,498,300
05/05/2023 4,390 -0.01 ▼ -0.23 4,400 4,400 4,370 14,090 61,855,100
04/05/2023 4,400 0.04 ▲ 0.91 4,360 4,400 4,330 24,930 109,692,000
28/04/2023 4,360 -0.01 ▼ -0.23 4,370 4,400 4,320 4,920 21,451,200
27/04/2023 4,370 0.00 ■■ 0.00 4,370 4,390 4,340 12,300 53,751,000
26/04/2023 4,370 0.03 ▲ 0.69 4,340 4,370 4,260 11,530 50,386,100
25/04/2023 4,340 0.00 ■■ 0.00 4,340 4,350 4,250 12,540 54,423,600
24/04/2023 4,340 0.00 ■■ 0.00 4,340 4,340 4,260 9,950 43,183,000
21/04/2023 4,340 -0.05 ▼ -1.15 4,390 4,370 4,200 13,450 58,373,000
20/04/2023 4,390 0.00 ■■ 0.00 4,390 4,400 4,300 12,690 55,709,100
19/04/2023 4,390 0.01 ▲ 0.23 4,380 4,440 4,310 22,850 100,311,500
18/04/2023 4,380 0.08 ▲ 1.83 4,300 4,400 4,300 12,360 54,136,800
17/04/2023 4,300 0.00 ■■ 0.00 4,300 4,380 4,270 5,500 23,650,000
14/04/2023 4,300 -0.16 ▼ -3.72 4,460 4,480 4,300 27,240 117,132,000
13/04/2023 4,460 -0.07 ▼ -1.57 4,530 4,530 4,420 17,380 77,514,800
12/04/2023 4,530 0.04 ▲ 0.88 4,490 4,530 4,420 33,550 151,981,500
11/04/2023 4,490 0.15 ▲ 3.34 4,340 4,550 4,330 57,380 257,636,200
10/04/2023 4,340 -0.04 ▼ -0.92 4,380 4,400 4,270 14,700 63,798,000
07/04/2023 4,380 -0.06 ▼ -1.37 4,440 4,400 4,300 23,170 101,484,600
06/04/2023 4,440 0.14 ▲ 3.15 4,300 4,450 4,300 41,780 185,503,200
05/04/2023 4,300 0.05 ▲ 1.16 4,250 4,300 4,170 16,270 69,961,000
04/04/2023 4,250 0.06 ▲ 1.41 4,190 4,270 4,170 26,870 114,197,500
03/04/2023 4,190 0.05 ▲ 1.19 4,140 4,200 4,130 15,550 65,154,500
31/03/2023 4,140 0.03 ▲ 0.72 4,110 4,150 4,110 11,060 45,788,400
30/03/2023 4,110 0.00 ■■ 0.00 4,110 4,190 4,110 8,440 34,688,400
29/03/2023 4,110 -0.06 ▼ -1.46 4,170 4,170 4,100 8,260 33,948,600
28/03/2023 4,170 0.02 ▲ 0.48 4,150 4,190 4,150 7,170 29,898,900
27/03/2023 4,150 -0.35 ▼ -8.43 4,500 4,180 4,120 4,480 18,592,000
24/03/2023 4,110 -0.62 ▼ -15.09 4,730 4,190 4,090 22,800 93,708,000
22/03/2023 4,200 -0.02 ▼ -0.48 4,220 4,340 4,180 33,370 140,154,000
21/03/2023 4,220 -0.28 ▼ -6.64 4,500 4,590 4,200 35,670 150,527,400
20/03/2023 4,500 -0.10 ▼ -2.22 4,600 4,680 4,420 23,390 105,255,000
17/03/2023 4,600 0.00 ■■ 0.00 4,600 4,690 4,540 9,270 42,642,000
16/03/2023 4,600 0.26 ▲ 5.65 4,340 4,600 4,200 53,510 246,146,000
15/03/2023 4,340 0.09 ▲ 2.07 4,250 4,400 4,250 14,580 63,277,200
14/03/2023 4,250 -0.07 ▼ -1.65 4,320 4,320 4,200 4,760 20,230,000
13/03/2023 4,320 -0.08 ▼ -1.85 4,400 4,360 4,250 4,100 17,712,000
10/03/2023 4,400 0.01 ▲ 0.23 4,390 4,500 4,300 10,260 45,144,000
09/03/2023 4,390 0.22 ▲ 5.01 4,170 4,400 4,130 31,460 138,109,400
08/03/2023 4,170 0.02 ▲ 0.48 4,150 4,170 4,100 9,270 38,655,900
07/03/2023 4,150 0.05 ▲ 1.20 4,100 4,170 4,100 7,050 29,257,500
06/03/2023 4,100 0.03 ▲ 0.73 4,070 4,180 4,100 5,160 21,156,000
03/03/2023 4,070 -0.04 ▼ -0.98 4,110 4,120 4,070 5,950 24,216,500
02/03/2023 4,110 -0.03 ▼ -0.73 4,140 4,140 4,100 4,110 16,892,100
01/03/2023 4,140 0.03 ▲ 0.72 4,110 4,140 4,030 7,630 31,588,200
28/02/2023 4,110 0.04 ▲ 0.97 4,070 4,150 4,060 14,200 58,362,000
27/02/2023 4,070 -0.18 ▼ -4.42 4,250 4,210 4,070 10,930 44,485,100
24/02/2023 4,250 -0.03 ▼ -0.71 4,280 4,290 4,220 3,770 16,022,500
23/02/2023 4,280 -0.07 ▼ -1.64 4,350 4,360 4,190 13,510 57,822,800
22/02/2023 4,350 0.04 ▲ 0.92 4,310 4,380 4,100 19,890 86,521,500
21/02/2023 4,310 0.08 ▲ 1.86 4,230 4,340 4,250 28,650 123,481,500
20/02/2023 4,230 0.06 ▲ 1.42 4,170 4,270 4,170 10,880 46,022,400
17/02/2023 4,170 0.00 ■■ 0.00 4,170 4,200 4,150 9,220 38,447,400
16/02/2023 4,170 0.02 ▲ 0.48 4,150 4,180 4,130 11,620 48,455,400
15/02/2023 4,150 0.01 ▲ 0.24 4,140 4,180 4,120 6,510 27,016,500
14/02/2023 4,140 0.01 ▲ 0.24 4,130 4,200 4,050 9,030 37,384,200
13/02/2023 4,130 -0.13 ▼ -3.15 4,260 4,220 4,070 10,330 42,662,900
10/02/2023 4,260 -0.04 ▼ -0.94 4,300 4,330 4,260 4,890 20,831,400
09/02/2023 4,300 0.04 ▲ 0.93 4,260 4,350 4,270 4,920 21,156,000
08/02/2023 4,260 -0.02 ▼ -0.47 4,280 4,400 4,230 16,480 70,204,800
07/02/2023 4,280 -0.11 ▼ -2.57 4,390 4,470 4,170 20,820 89,109,600
06/02/2023 4,390 -0.16 ▼ -3.64 4,550 4,550 4,380 29,430 129,197,700
03/02/2023 4,550 -0.01 ▼ -0.22 4,560 4,590 4,500 20,690 94,139,500
02/02/2023 4,560 -0.15 ▼ -3.29 4,710 4,690 4,520 16,980 77,428,800
01/02/2023 4,710 -0.14 ▼ -2.97 4,850 4,880 4,620 41,240 194,240,400
31/01/2023 4,850 -0.01 ▼ -0.21 4,860 4,920 4,700 31,300 151,805,000
30/01/2023 4,860 0.16 ▲ 3.29 4,700 4,960 4,700 39,550 192,213,000
27/01/2023 4,700 0.00 ■■ 0.00 4,700 4,800 4,680 22,410 105,327,000
19/01/2023 4,700 0.01 ▲ 0.21 4,690 4,780 4,690 7,910 37,177,000
18/01/2023 4,690 0.10 ▲ 2.13 4,590 4,690 4,580 11,180 52,434,200
17/01/2023 4,590 0.09 ▲ 1.96 4,500 4,590 4,500 13,040 59,853,600
16/01/2023 4,500 -0.04 ▼ -0.89 4,540 4,540 4,420 5,570 25,065,000
13/01/2023 4,540 0.00 ■■ 0.00 4,540 4,560 4,510 7,990 36,274,600
12/01/2023 4,540 0.02 ▲ 0.44 4,520 4,540 4,460 8,590 38,998,600
11/01/2023 4,520 0.04 ▲ 0.88 4,480 4,540 4,460 6,890 31,142,800
10/01/2023 4,480 0.00 ■■ 0.00 4,480 4,500 4,350 14,090 63,123,200
09/01/2023 4,480 0.00 ■■ 0.00 4,480 4,510 4,430 5,050 22,624,000
06/01/2023 4,480 -0.04 ▼ -0.89 4,520 4,550 4,480 17,480 78,310,400
05/01/2023 4,520 -0.03 ▼ -0.66 4,550 4,560 4,470 9,500 42,940,000
04/01/2023 4,550 0.05 ▲ 1.10 4,500 4,590 4,400 8,590 39,084,500
03/01/2023 4,500 0.23 ▲ 5.11 4,270 4,550 4,300 11,230 50,535,000
30/12/2022 4,270 0.02 ▲ 0.47 4,250 4,350 4,270 8,050 34,373,500
29/12/2022 4,250 0.04 ▲ 0.94 4,210 4,370 4,210 9,150 38,887,500
28/12/2022 4,210 0.00 ■■ 0.00 4,210 4,290 4,170 6,400 26,944,000
27/12/2022 4,210 0.06 ▲ 1.43 4,150 4,290 4,150 15,090 63,528,900
26/12/2022 4,150 -0.15 ▼ -3.61 4,300 4,320 4,110 8,600 35,690,000
23/12/2022 4,300 0.07 ▲ 1.63 4,230 4,370 4,150 6,280 27,004,000
22/12/2022 4,230 -0.17 ▼ -4.02 4,400 4,400 4,220 26,650 112,729,500
21/12/2022 4,400 -0.10 ▼ -2.27 4,500 4,500 4,280 10,980 48,312,000
20/12/2022 4,500 -0.11 ▼ -2.44 4,610 4,630 4,450 17,280 77,760,000
19/12/2022 4,610 0.01 ▲ 0.22 4,600 4,690 4,600 15,320 70,625,200
15/12/2022 4,600 0.00 ■■ 0.00 4,600 4,600 4,510 16,890 77,694,000
14/12/2022 4,600 0.01 ▲ 0.22 4,590 4,710 4,600 17,140 78,844,000
13/12/2022 4,590 -0.11 ▼ -2.40 4,700 4,730 4,500 11,040 50,673,600
12/12/2022 4,700 0.05 ▲ 1.06 4,650 4,850 4,700 9,190 43,193,000
09/12/2022 4,650 0.05 ▲ 1.08 4,600 4,680 4,580 6,760 31,434,000
08/12/2022 4,600 0.04 ▲ 0.87 4,560 4,710 4,510 17,700 81,420,000
07/12/2022 4,560 -0.33 ▼ -7.24 4,890 4,930 4,560 22,350 101,916,000
06/12/2022 4,890 -0.21 ▼ -4.29 5,100 5,110 4,890 32,520 159,022,800
05/12/2022 5,100 -0.02 ▼ -0.39 5,120 5,200 5,070 33,400 170,340,000
04/12/2022 5,120 0.01 ▲ 0.20 5,110 5,130 4,940 12,780 65,433,600
02/12/2022 5,120 0.01 ▲ 0.20 5,110 5,130 4,940 12,780 65,433,600
01/12/2022 5,110 0.12 ▲ 2.35 4,990 5,190 4,990 57,610 294,387,100
30/11/2022 4,990 0.00 ■■ 0.00 4,990 5,100 4,900 22,230 110,927,700
29/11/2022 4,990 0.04 ▲ 0.80 4,950 5,090 4,840 37,940 189,320,600
28/11/2022 4,950 0.31 ▲ 6.26 4,640 4,950 4,690 32,340 160,083,000
27/11/2022 4,640 0.14 ▲ 3.02 4,500 4,640 4,510 4,400 20,416,000
25/11/2022 4,640 0.14 ▲ 3.02 4,500 4,640 4,510 4,400 20,416,000
24/11/2022 4,500 -0.15 ▼ -3.33 4,650 4,610 4,350 8,080 36,360,000
23/11/2022 4,650 -0.09 ▼ -1.94 4,740 4,780 4,430 13,320 61,938,000
22/11/2022 4,740 0.08 ▲ 1.69 4,660 4,980 4,560 24,470 115,987,800
21/11/2022 4,660 0.20 ▲ 4.29 4,460 4,680 4,400 45,780 213,334,800
20/11/2022 4,460 0.31 ▲ 6.95 4,150 4,640 4,300 32,990 147,135,400
18/11/2022 4,460 0.31 ▲ 6.95 4,150 4,640 4,300 32,990 147,135,400
17/11/2022 4,440 0.29 ▲ 6.53 4,150 4,440 4,240 44,450 197,358,000
16/11/2022 4,150 0.27 ▲ 6.51 3,880 4,150 3,620 21,210 88,021,500
15/11/2022 3,880 -0.16 ▼ -4.12 4,040 4,040 3,760 73,040 283,395,200
14/11/2022 4,040 -0.30 ▼ -7.43 4,340 4,250 4,040 31,700 128,068,000
13/11/2022 4,340 -0.31 ▼ -7.14 4,650 4,680 4,340 14,980 65,013,200
11/11/2022 4,340 -0.31 ▼ -7.14 4,650 4,680 4,340 14,980 65,013,200
10/11/2022 4,650 -0.34 ▼ -7.31 4,990 4,960 4,650 16,420 76,353,000
09/11/2022 4,990 0.10 ▲ 2.00 4,890 5,050 4,860 11,330 56,536,700
08/11/2022 4,980 0.09 ▲ 1.81 4,890 5,050 4,700 32,560 162,148,800
07/11/2022 4,890 -0.36 ▼ -7.36 5,250 5,290 4,890 22,460 109,829,400
06/11/2022 5,250 -0.21 ▼ -4.00 5,460 5,450 5,080 43,400 227,850,000
04/11/2022 5,250 -0.21 ▼ -4.00 5,460 5,450 5,080 43,400 227,850,000
03/11/2022 5,460 0.07 ▲ 1.28 5,390 5,500 5,240 41,590 227,081,400
02/11/2022 5,390 0.33 ▲ 6.12 5,060 5,410 5,060 66,880 360,483,200
01/11/2022 5,060 0.33 ▲ 6.52 4,730 5,060 4,700 64,300 325,358,000
31/10/2022 4,730 0.03 ▲ 0.63 4,700 4,890 4,550 12,890 60,969,700
28/10/2022 4,700 0.07 ▲ 1.49 4,630 4,740 4,630 7,980 37,506,000
27/10/2022 4,630 0.00 ■■ 0.00 4,630 4,630 4,450 16,930 78,385,900
26/10/2022 4,500 -0.23 ▼ -5.11 4,730 4,640 4,480 13,840 62,280,000
25/10/2022 4,630 -0.10 ▼ -2.16 4,730 4,700 4,400 24,560 113,712,800
24/10/2022 4,730 -0.11 ▼ -2.33 4,840 5,000 4,510 42,310 200,126,300
21/10/2022 4,840 -0.36 ▼ -7.44 5,200 5,330 4,840 24,930 120,661,200
20/10/2022 5,200 -0.31 ▼ -5.96 5,510 5,490 5,200 16,010 83,252,000
19/10/2022 5,510 -0.03 ▼ -0.54 5,540 5,590 5,450 19,060 105,020,600
18/10/2022 5,540 0.07 ▲ 1.26 5,470 5,560 5,460 15,800 87,532,000
17/10/2022 5,470 0.08 ▲ 1.46 5,390 5,470 5,310 15,400 84,238,000
16/10/2022 5,390 0.10 ▲ 1.86 5,290 5,500 5,290 68,330 368,298,700
14/10/2022 5,390 0.10 ▲ 1.86 5,290 5,500 5,290 68,330 368,298,700
13/10/2022 5,290 -0.05 ▼ -0.95 5,340 5,380 5,240 11,980 63,374,200
12/10/2022 5,340 0.05 ▲ 0.94 5,290 5,430 5,200 23,740 126,771,600
11/10/2022 5,290 -0.39 ▼ -7.37 5,680 5,690 5,290 30,650 162,138,500
07/10/2022 5,800 -0.40 ▼ -6.90 6,200 6,010 5,770 27,330 158,514,000
06/10/2022 6,200 -0.27 ▼ -4.35 6,470 6,470 6,200 10,790 66,898,000
05/10/2022 6,470 0.07 ▲ 1.08 6,400 6,490 6,380 11,800 76,346,000
04/10/2022 6,400 -0.16 ▼ -2.50 6,560 6,600 6,110 11,990 76,736,000
03/10/2022 6,560 -0.14 ▼ -2.13 6,700 6,850 6,350 11,680 76,620,800
02/10/2022 6,700 -0.15 ▼ -2.24 6,850 6,850 6,410 13,820 92,594,000
30/09/2022 6,700 -0.15 ▼ -2.24 6,850 6,850 6,410 13,820 92,594,000
29/09/2022 6,850 0.05 ▲ 0.73 6,800 6,900 6,790 8,080 55,348,000
28/09/2022 6,800 -0.12 ▼ -1.76 6,920 6,890 6,660 16,860 114,648,000
27/09/2022 6,920 0.02 ▲ 0.29 6,900 6,990 6,650 14,400 99,648,000
26/09/2022 6,900 -0.16 ▼ -2.32 7,060 7,000 6,700 12,080 83,352,000
23/09/2022 7,060 0.11 ▲ 1.56 6,950 7,090 6,830 22,380 158,002,800
22/09/2022 6,950 0.00 ■■ 0.00 6,950 6,950 6,750 15,490 107,655,500
21/09/2022 6,950 -0.05 ▼ -0.72 7,000 6,990 6,800 6,650 46,217,500
20/09/2022 7,000 0.09 ▲ 1.29 6,910 7,000 6,720 19,660 137,620,000
19/09/2022 6,910 -0.36 ▼ -5.21 7,270 7,300 6,900 11,160 77,115,600
16/09/2022 7,270 -0.11 ▼ -1.51 7,380 7,390 7,190 8,780 63,830,600
15/09/2022 7,380 -0.02 ▼ -0.27 7,400 7,490 7,300 7,180 52,988,400
14/09/2022 7,400 -0.10 ▼ -1.35 7,500 7,420 7,300 15,380 113,812,000
13/09/2022 7,500 0.01 ▲ 0.13 7,490 7,500 7,370 29,430 220,725,000
12/09/2022 7,490 -0.01 ▼ -0.13 7,500 7,640 7,450 9,480 71,005,200
09/09/2022 7,490 -0.01 ▼ -0.13 7,500 7,540 7,300 16,770 125,607,300
08/09/2022 7,500 -0.10 ▼ -1.33 7,600 7,640 7,400 14,710 110,325,000
07/09/2022 7,600 0.10 ▲ 1.32 7,500 7,650 7,300 52,820 401,432,000
06/09/2022 7,500 -0.13 ▼ -1.73 7,630 7,650 7,500 16,630 124,725,000
05/09/2022 7,630 -0.22 ▼ -2.88 7,850 7,770 7,600 24,130 184,111,900
04/09/2022 7,850 0.05 ▲ 0.64 7,800 7,850 7,630 25,480 200,018,000
02/09/2022 7,850 0.05 ▲ 0.64 7,800 7,850 7,630 25,480 200,018,000
01/09/2022 7,850 0.05 ▲ 0.64 7,800 7,850 7,630 25,480 200,018,000
31/08/2022 7,850 0.05 ▲ 0.64 7,800 7,850 7,630 25,480 200,018,000
30/08/2022 7,800 0.01 ▲ 0.13 7,790 7,860 7,600 31,260 243,828,000
29/08/2022 7,790 -0.19 ▼ -2.44 7,980 7,850 7,500 47,160 367,376,400
28/08/2022 7,980 -0.07 ▼ -0.88 8,050 8,100 7,960 57,520 459,009,600
26/08/2022 7,980 -0.07 ▼ -0.88 8,050 8,100 7,960 57,520 459,009,600
25/08/2022 8,050 0.00 ■■ 0.00 8,050 8,180 8,050 67,200 540,960,000
24/08/2022 8,050 0.24 ▲ 2.98 7,810 8,100 7,830 52,540 422,947,000
23/08/2022 7,810 0.00 ■■ 0.00 7,810 7,970 7,700 17,220 134,488,200
22/08/2022 7,810 -0.26 ▼ -3.33 8,070 8,060 7,780 26,670 208,292,700
21/08/2022 8,070 -0.01 ▼ -0.12 8,080 8,150 8,000 22,760 183,673,200
19/08/2022 8,070 -0.01 ▼ -0.12 8,080 8,150 8,000 22,760 183,673,200
18/08/2022 8,080 0.00 ■■ 0.00 8,080 8,100 7,970 32,170 259,933,600
17/08/2022 8,080 0.03 ▲ 0.37 8,050 8,140 7,990 43,770 353,661,600
16/08/2022 8,050 -0.15 ▼ -1.86 8,200 8,190 8,030 24,480 197,064,000
15/08/2022 8,200 0.00 ■■ 0.00 8,200 8,240 8,140 32,510 266,582,000
12/08/2022 8,200 0.03 ▲ 0.37 8,170 8,240 7,960 45,800 375,560,000
11/08/2022 8,170 0.10 ▲ 1.22 8,070 8,300 8,050 58,290 476,229,300
10/08/2022 8,070 0.13 ▲ 1.61 7,940 8,080 7,850 39,920 322,154,400
09/08/2022 7,940 0.12 ▲ 1.51 7,820 7,980 7,740 43,660 346,660,400
08/08/2022 7,820 0.02 ▲ 0.26 7,800 7,910 7,730 28,320 221,462,400
07/08/2022 7,800 0.00 ■■ 0.00 7,800 7,830 7,590 21,020 163,956,000
05/08/2022 7,800 0.00 ■■ 0.00 7,800 7,830 7,590 21,020 163,956,000
04/08/2022 7,800 0.01 ▲ 0.13 7,790 7,900 7,640 43,650 340,470,000
03/08/2022 7,790 0.06 ▲ 0.77 7,730 7,790 7,510 40,150 312,768,500
02/08/2022 7,730 0.00 ■■ 0.00 7,730 7,790 7,600 48,290 373,281,700
01/08/2022 7,730 0.40 ▲ 5.17 7,330 7,730 7,400 55,570 429,556,100
31/07/2022 7,330 0.05 ▲ 0.68 7,280 7,390 7,280 26,480 194,098,400
29/07/2022 7,330 0.05 ▲ 0.68 7,280 7,390 7,280 26,480 194,098,400
28/07/2022 7,280 0.28 ▲ 3.85 7,000 7,300 6,940 69,990 509,527,200
27/07/2022 7,000 -0.02 ▼ -0.29 7,020 7,050 6,870 11,070 77,490,000
26/07/2022 7,020 -0.07 ▼ -1.00 7,090 7,080 6,920 13,230 92,874,600
25/07/2022 7,090 -0.03 ▼ -0.42 7,120 7,130 6,900 17,010 120,600,900
24/07/2022 7,120 0.02 ▲ 0.28 7,100 7,140 7,050 22,050 156,996,000
22/07/2022 7,120 0.02 ▲ 0.28 7,100 7,140 7,050 22,050 156,996,000
21/07/2022 7,100 0.00 ■■ 0.00 7,100 7,200 7,050 14,340 101,814,000
20/07/2022 7,100 0.10 ▲ 1.41 7,000 7,170 7,000 16,100 114,310,000
19/07/2022 7,000 -0.14 ▼ -2.00 7,140 7,170 6,900 14,040 98,280,000
18/07/2022 7,140 0.14 ▲ 1.96 7,000 7,290 7,100 16,540 118,095,600
17/07/2022 7,120 0.12 ▲ 1.69 7,000 7,190 7,000 32,440 230,972,800
15/07/2022 7,120 0.12 ▲ 1.69 7,000 7,190 7,000 32,440 230,972,800
14/07/2022 7,000 0.05 ▲ 0.71 6,950 7,000 6,860 23,520 164,640,000
13/07/2022 6,950 0.11 ▲ 1.58 6,840 6,950 6,760 10,840 75,338,000
12/07/2022 6,840 0.19 ▲ 2.78 6,650 6,850 6,640 13,000 88,920,000
11/07/2022 6,650 -0.18 ▼ -2.71 6,830 6,850 6,630 9,330 62,044,500
10/07/2022 6,830 0.03 ▲ 0.44 6,800 6,900 6,670 7,730 52,795,900
08/07/2022 6,830 0.03 ▲ 0.44 6,800 6,900 6,670 7,730 52,795,900
07/07/2022 6,800 -0.05 ▼ -0.74 6,850 6,900 6,530 10,950 74,460,000
06/07/2022 6,850 -0.15 ▼ -2.19 7,000 6,990 6,700 12,710 87,063,500
05/07/2022 7,000 -0.19 ▼ -2.71 7,190 7,190 6,880 9,900 69,300,000
04/07/2022 7,190 0.27 ▲ 3.76 6,920 7,300 6,920 29,160 209,660,400
03/07/2022 6,920 -0.02 ▼ -0.29 6,940 6,920 6,570 17,330 119,923,600
01/07/2022 6,920 -0.02 ▼ -0.29 6,940 6,920 6,570 17,330 119,923,600
30/06/2022 6,940 -0.01 ▼ -0.14 6,950 7,150 6,750 15,490 107,500,600
29/06/2022 6,950 0.05 ▲ 0.72 6,900 6,980 6,800 15,100 104,945,000
28/06/2022 6,900 0.10 ▲ 1.45 6,800 6,900 6,780 22,580 155,802,000
27/06/2022 6,800 0.12 ▲ 1.76 6,680 6,840 6,650 13,990 95,132,000
24/06/2022 6,680 -0.10 ▼ -1.50 6,780 6,840 6,600 9,690 64,729,200
23/06/2022 6,780 0.43 ▲ 6.34 6,350 6,790 6,350 24,700 167,466,000
22/06/2022 6,350 -0.10 ▼ -1.57 6,450 6,450 6,100 12,870 81,724,500
21/06/2022 6,450 -0.06 ▼ -0.93 6,510 6,450 6,060 60,740 391,773,000
20/06/2022 6,510 -0.49 ▼ -7.53 7,000 7,200 6,510 22,710 147,842,100
17/06/2022 7,000 -0.40 ▼ -5.71 7,400 7,350 6,890 29,410 205,870,000
16/06/2022 7,800 0.46 ▲ 5.90 7,340 7,850 7,340 26,030 203,034,000
15/06/2022 7,340 -0.39 ▼ -5.31 7,730 7,800 7,260 20,160 147,974,400
14/06/2022 7,730 -0.18 ▼ -2.33 7,910 7,900 7,400 23,280 179,954,400
13/06/2022 7,910 -0.59 ▼ -7.46 8,500 8,240 7,910 44,160 349,305,600
12/06/2022 8,500 -0.06 ▼ -0.71 8,560 8,780 8,450 36,840 313,140,000
10/06/2022 8,500 -0.06 ▼ -0.71 8,560 8,780 8,450 36,840 313,140,000
09/06/2022 8,560 -0.01 ▼ -0.12 8,570 8,620 8,480 10,700 91,592,000
08/06/2022 8,570 0.16 ▲ 1.87 8,410 8,590 8,420 26,140 224,019,800
07/06/2022 8,410 -0.17 ▼ -2.02 8,580 8,580 8,250 14,770 124,215,700
06/06/2022 8,580 0.13 ▲ 1.52 8,450 8,900 8,400 26,140 224,281,200
05/06/2022 9,000 0.60 ▲ 6.67 8,400 8,500 8,220 100 900,000
03/06/2022 8,450 0.05 ▲ 0.59 8,400 8,500 8,220 21,770 183,956,500
02/06/2022 8,400 -0.43 ▼ -5.12 8,830 8,850 8,350 42,340 355,656,000
01/06/2022 8,830 -0.16 ▼ -1.81 8,990 8,990 8,800 22,680 200,264,400
31/05/2022 8,990 0.01 ▲ 0.11 8,980 9,150 8,900 40,570 364,724,300
30/05/2022 8,980 0.58 ▲ 6.46 8,400 8,980 8,360 69,430 623,481,400
29/05/2022 8,400 0.10 ▲ 1.19 8,300 8,450 8,250 33,870 284,508,000
27/05/2022 8,400 0.10 ▲ 1.19 8,300 8,450 8,250 33,870 284,508,000
26/05/2022 8,300 0.37 ▲ 4.46 7,930 8,300 7,890 64,730 537,259,000
25/05/2022 7,930 0.18 ▲ 2.27 7,750 7,940 7,740 28,050 222,436,500
24/05/2022 7,750 -0.25 ▼ -3.23 8,000 8,000 7,650 16,140 125,085,000
23/05/2022 8,000 -0.03 ▼ -0.38 8,030 8,090 7,850 16,360 130,880,000
22/05/2022 8,030 -0.13 ▼ -1.62 8,160 8,170 8,000 26,650 213,999,500
20/05/2022 8,030 -0.13 ▼ -1.62 8,160 8,170 8,000 26,650 213,999,500
19/05/2022 8,160 0.18 ▲ 2.21 7,980 8,200 7,790 22,420 182,947,200
18/05/2022 7,980 0.18 ▲ 2.26 7,800 8,000 7,810 32,020 255,519,600
17/05/2022 7,800 0.48 ▲ 6.15 7,320 7,800 7,300 20,310 158,418,000
16/05/2022 7,320 0.06 ▲ 0.82 7,260 7,600 7,260 17,100 125,172,000
11/05/2022 8,120 0.12 ▲ 1.48 8,000 8,200 7,920 17,270 140,232,400
10/05/2022 8,000 0.24 ▲ 3.00 7,760 8,000 7,310 24,720 197,760,000
09/05/2022 7,760 -0.54 ▼ -6.96 8,300 8,300 7,720 52,930 410,736,800
29/04/2022 9,100 0.36 ▲ 3.96 8,740 9,190 8,700 54,770 498,407,000
28/04/2022 8,740 0.24 ▲ 2.75 8,500 8,800 8,510 49,890 436,038,600
27/04/2022 8,500 0.40 ▲ 4.71 8,100 8,500 7,800 53,830 457,555,000
26/04/2022 8,100 0.12 ▲ 1.48 7,980 8,130 7,430 59,830 484,623,000
25/04/2022 7,980 -0.59 ▼ -7.39 8,570 8,450 7,980 83,650 667,527,000
23/04/2022 8,570 -0.64 ▼ -7.47 9,210 9,200 8,570 84,310 722,536,700
22/04/2022 8,570 -0.64 ▼ -7.47 9,210 9,200 8,570 84,310 722,536,700
21/04/2022 9,210 -0.69 ▼ -7.49 9,900 9,400 9,210 60,960 561,441,600
20/04/2022 9,900 -0.20 ▼ -2.02 10,100 10,250 9,750 60,380 597,762,000
19/04/2022 10,100 -0.45 ▼ -4.46 10,550 10,650 9,990 47,720 481,972,000
18/04/2022 10,550 -0.75 ▼ -7.11 11,300 11,300 10,550 49,250 519,587,500
16/04/2022 11,300 -0.05 ▼ -0.44 11,350 11,600 10,950 58,160 657,208,000
15/04/2022 11,300 -0.05 ▼ -0.44 11,350 11,600 10,950 58,160 657,208,000
14/04/2022 11,350 -0.35 ▼ -3.08 11,700 11,900 11,150 48,380 549,113,000
13/04/2022 11,700 0.00 ■■ 0.00 11,700 11,850 10,950 72,110 843,687,000
12/04/2022 11,700 -0.35 ▼ -2.99 12,050 12,200 11,700 61,610 720,837,000
08/04/2022 12,050 -0.35 ▼ -2.90 12,400 12,500 12,050 35,360 426,088,000
07/04/2022 12,400 -0.30 ▼ -2.42 12,700 12,650 12,350 38,860 481,864,000
06/04/2022 12,700 -0.05 ▼ -0.39 12,750 12,700 12,450 52,010 660,527,000
05/04/2022 12,750 -0.25 ▼ -1.96 13,000 13,000 12,650 52,020 663,255,000
04/04/2022 13,000 0.20 ▲ 1.54 12,800 13,150 12,800 56,230 730,990,000
01/04/2022 12,800 -0.10 ▼ -0.78 12,900 12,800 12,300 81,420 1,042,176,000
31/03/2022 12,900 -0.30 ▼ -2.33 13,200 13,250 12,350 117,720 1,518,588,000
30/03/2022 13,200 -0.60 ▼ -4.55 13,800 13,800 12,850 182,030 2,402,796,000
29/03/2022 13,800 0.10 ▲ 0.72 13,700 13,900 13,600 119,190 1,644,822,000
28/03/2022 13,700 -0.40 ▼ -2.92 14,100 14,100 13,300 110,740 1,517,138,000
25/03/2022 14,100 0.20 ▲ 1.42 13,900 14,200 13,750 151,050 2,129,805,000
24/03/2022 13,900 -0.30 ▼ -2.16 14,200 14,250 13,900 124,940 1,736,666,000
23/03/2022 14,200 0.00 ■■ 0.00 14,200 14,200 14,000 77,680 1,103,056,000
22/03/2022 14,200 -0.10 ▼ -0.70 14,300 14,400 13,850 190,130 2,699,846,000
21/03/2022 14,300 0.30 ▲ 2.10 14,000 14,300 13,700 137,320 1,963,676,000
18/03/2022 14,000 -0.20 ▼ -1.43 14,200 14,300 13,700 141,550 1,981,700,000
17/03/2022 14,200 0.90 ▲ 6.34 13,300 14,200 13,250 291,930 4,145,406,000
16/03/2022 13,300 0.00 ■■ 0.00 13,300 13,450 13,100 77,320 1,028,356,000
15/03/2022 13,300 -0.05 ▼ -0.38 13,350 13,400 12,950 69,870 929,271,000
14/03/2022 13,350 0.00 ■■ 0.00 13,350 13,450 13,100 79,070 1,055,584,500
11/03/2022 13,350 0.00 ■■ 0.00 13,350 13,450 13,100 54,540 728,109,000
10/03/2022 13,350 -0.05 ▼ -0.37 13,400 13,550 13,200 36,870 492,214,500
09/03/2022 13,400 0.10 ▲ 0.75 13,300 13,400 12,800 84,800 1,136,320,000
08/03/2022 13,300 -0.40 ▼ -3.01 13,700 13,650 13,000 82,520 1,097,516,000
07/03/2022 13,700 -0.15 ▼ -1.09 13,850 13,800 13,350 76,590 1,049,283,000
06/03/2022 13,850 0.00 ■■ 0.00 13,850 13,950 13,600 80,130 1,109,800,500
04/03/2022 13,850 0.00 ■■ 0.00 13,850 13,950 13,600 80,130 1,109,800,500
03/03/2022 13,850 0.80 ▲ 5.78 13,050 13,900 12,900 137,750 1,907,837,500
02/03/2022 13,050 0.05 ▲ 0.38 13,000 13,100 12,800 72,070 940,513,500
01/03/2022 13,000 0.10 ▲ 0.77 12,900 13,000 12,750 76,420 993,460,000
28/02/2022 12,900 0.10 ▲ 0.78 12,800 13,100 12,600 181,150 2,336,835,000
25/02/2022 12,800 -0.15 ▼ -1.17 12,950 13,200 12,750 100,320 1,284,096,000
24/02/2022 12,950 -0.55 ▼ -4.25 13,500 13,500 12,600 60,610 784,899,500
23/02/2022 13,500 0.10 ▲ 0.74 13,400 13,800 13,350 68,930 930,555,000
22/02/2022 13,400 -0.35 ▼ -2.61 13,750 13,700 13,050 32,650 437,510,000
21/02/2022 13,750 0.30 ▲ 2.18 13,450 14,100 13,350 82,200 1,130,250,000
20/02/2022 13,450 0.10 ▲ 0.74 13,350 13,500 13,000 59,040 794,088,000
18/02/2022 13,450 0.10 ▲ 0.74 13,350 13,500 13,000 59,040 794,088,000
17/02/2022 13,350 0.15 ▲ 1.12 13,200 13,450 12,950 72,600 969,210,000
16/02/2022 13,200 0.05 ▲ 0.38 13,150 13,200 12,900 60,060 792,792,000
15/02/2022 13,150 0.05 ▲ 0.38 13,100 13,200 12,850 31,750 417,512,500
14/02/2022 13,100 -0.40 ▼ -3.05 13,500 13,500 12,850 30,270 396,537,000
11/02/2022 13,500 0.05 ▲ 0.37 13,450 13,500 12,800 45,090 608,715,000
10/02/2022 13,450 0.00 ■■ 0.00 13,450 13,500 13,100 21,820 293,479,000
09/02/2022 13,450 -0.10 ▼ -0.74 13,550 13,800 13,400 16,870 226,901,500
08/02/2022 13,550 0.85 ▲ 6.27 12,700 13,550 12,750 69,560 942,538,000
07/02/2022 12,700 0.55 ▲ 4.33 12,150 12,800 12,200 17,800 226,060,000
01/02/2022 12,150 0.00 ■■ 0.00 12,150 12,300 11,900 15,780 191,727,000
31/01/2022 12,150 0.00 ■■ 0.00 12,150 12,300 11,900 15,780 191,727,000
28/01/2022 12,150 0.00 ■■ 0.00 12,150 12,300 11,900 15,780 191,727,000
27/01/2022 12,150 0.05 ▲ 0.41 12,100 12,400 11,900 14,800 179,820,000
26/01/2022 12,100 -0.30 ▼ -2.48 12,400 12,600 12,050 11,360 137,456,000
25/01/2022 12,400 0.25 ▲ 2.02 12,150 12,400 11,700 14,650 181,660,000
24/01/2022 12,150 -0.60 ▼ -4.94 12,750 13,450 11,950 39,230 476,644,500
21/01/2022 12,750 0.80 ▲ 6.27 11,950 12,750 12,700 19,430 247,732,500
20/01/2022 11,950 0.75 ▲ 6.28 11,200 11,950 11,300 37,610 449,439,500
19/01/2022 12,350 -0.90 ▼ -7.29 13,250 13,250 12,350 69,230 854,990,500
18/01/2022 13,250 -0.95 ▼ -7.17 14,200 13,700 13,250 63,140 836,605,000
17/01/2022 14,750 -0.50 ▼ -3.39 15,250 15,500 14,500 43,370 639,707,500
16/01/2022 15,250 -0.15 ▼ -0.98 15,400 15,400 14,700 32,460 495,015,000
14/01/2022 15,250 -0.15 ▼ -0.98 15,400 15,400 14,700 32,460 495,015,000
13/01/2022 15,400 -0.50 ▼ -3.25 15,900 15,950 14,800 88,650 1,365,210,000
12/01/2022 15,900 -0.75 ▼ -4.72 16,650 16,650 15,500 75,610 1,202,199,000
11/01/2022 16,650 -0.70 ▼ -4.20 17,350 17,400 16,450 77,540 1,291,041,000
10/01/2022 17,350 0.35 ▲ 2.02 17,000 18,150 16,500 255,460 4,432,231,000
09/01/2022 17,000 0.00 ■■ 0.00 17,000 17,850 17,000 107,000 1,819,000,000
07/01/2022 17,000 0.00 ■■ 0.00 17,000 17,850 17,000 107,000 1,819,000,000
06/01/2022 17,000 0.00 ■■ 0.00 15,900 17,000 16,300 148,180 2,519,060,000
05/01/2022 15,900 0.20 ▲ 1.26 15,700 16,350 15,700 89,640 1,425,276,000
04/01/2022 15,700 0.00 ■■ 0.00 15,700 15,850 15,650 35,860 563,002,000
03/01/2022 16,900 -0.40 ▼ -2.37 17,300 18,250 16,900 196,520 3,321,188,000
31/12/2021 15,700 -0.05 ▼ -0.32 15,700 15,950 15,550 53,710 843,247,000
30/12/2021 15,700 0.40 ▲ 2.55 15,300 15,900 15,000 66,320 1,041,224,000
29/12/2021 15,300 0.05 ▲ 0.33 15,250 15,400 15,000 22,070 337,671,000
23/12/2021 15,100 -0.05 ▼ -0.33 15,100 15,400 14,900 51,120 771,912,000
22/12/2021 15,100 -0.05 ▼ -0.33 15,100 15,400 14,900 51,120 771,912,000
21/12/2021 15,100 0.25 ▲ 1.66 14,850 15,250 14,550 75,430 1,138,993,000
20/12/2021 14,850 -0.65 ▼ -4.38 15,500 15,500 14,650 97,730 1,451,290,500
17/12/2021 15,500 -0.30 ▼ -1.94 15,800 15,950 15,400 89,750 1,391,125,000
16/12/2021 15,800 -0.10 ▼ -0.63 15,900 15,900 15,500 66,200 1,045,960,000
15/12/2021 15,900 -0.20 ▼ -1.26 16,100 16,250 15,800 37,240 592,116,000
14/12/2021 16,100 -0.20 ▼ -1.24 16,300 16,400 15,950 75,020 1,207,822,000
13/12/2021 16,300 0.50 ▲ 3.07 15,800 16,500 15,600 60,360 983,868,000
12/12/2021 15,800 0.05 ▲ 0.32 15,750 16,000 15,600 41,530 656,174,000
10/12/2021 15,800 0.05 ▲ 0.32 15,750 16,000 15,600 41,530 656,174,000
09/12/2021 15,750 0.05 ▲ 0.32 15,750 15,900 15,300 47,430 747,022,500
08/12/2021 15,750 -0.25 ▼ -1.59 16,000 16,100 15,550 69,110 1,088,482,500
07/12/2021 16,000 0.25 ▲ 1.56 15,750 16,050 15,400 51,920 830,720,000
06/12/2021 15,750 -1.15 ▼ -7.30 16,900 18,000 15,750 62,500 984,375,000
03/12/2021 16,900 -0.40 ▼ -2.37 17,300 18,250 16,900 196,520 3,321,188,000
02/12/2021 17,300 -0.30 ▼ -1.73 17,600 17,800 17,050 75,210 1,301,133,000
01/12/2021 17,600 -0.50 ▼ -2.84 18,100 18,000 17,350 79,060 1,391,456,000
30/11/2021 18,100 18.10 ▲ 100.00 0 18,700 17,550 109,490 1,981,769,000
29/11/2021 18,200 18.20 ▲ 100.00 0 0 0 92,570 1,684,774,000
28/11/2021 17,900 17.90 ▲ 100.00 0 0 0 161,070 2,883,153,000
26/11/2021 17,900 17.90 ▲ 100.00 0 0 0 161,070 2,883,153,000
25/11/2021 17,400 17.40 ▲ 100.00 0 0 0 168,580 2,933,292,000
24/11/2021 16,300 16.30 ▲ 100.00 0 0 0 124,820 2,034,566,000
23/11/2021 16,100 16.10 ▲ 100.00 0 0 0 202,620 3,262,182,000
22/11/2021 17,300 17.30 ▲ 100.00 0 0 0 185,850 3,215,205,000
19/11/2021 18,600 18.60 ▲ 100.00 0 0 0 187,630 3,489,918,000
18/11/2021 18,150 18.15 ▲ 100.00 0 0 0 236,750 4,297,012,500
17/11/2021 17,000 17.00 ▲ 100.00 0 0 0 392,510 6,672,670,000
16/11/2021 15,700 15.70 ▲ 100.00 0 0 0 98,860 1,552,102,000
15/11/2021 16,250 16.25 ▲ 100.00 0 0 0 158,920 2,582,450,000
14/11/2021 16,050 16.05 ▲ 100.00 0 0 0 201,560 3,235,038,000
12/11/2021 16,050 16.05 ▲ 100.00 0 0 0 201,560 3,235,038,000
11/11/2021 15,050 15.05 ▲ 100.00 0 0 0 74,130 1,115,656,500
10/11/2021 15,000 15.00 ▲ 100.00 0 0 0 79,230 1,188,450,000
09/11/2021 14,900 14.90 ▲ 100.00 0 0 0 58,130 866,137,000
08/11/2021 15,000 15.00 ▲ 100.00 0 0 0 75,530 1,132,950,000
07/11/2021 14,550 14.55 ▲ 100.00 0 0 0 174,390 2,537,374,500
05/11/2021 14,550 14.55 ▲ 100.00 0 0 0 174,390 2,537,374,500
04/11/2021 14,900 14.90 ▲ 100.00 0 0 0 124,690 1,857,881,000
03/11/2021 14,900 14.90 ▲ 100.00 0 0 0 124,690 1,857,881,000
02/11/2021 16,000 16.00 ▲ 100.00 0 0 0 135,270 2,164,320,000
01/11/2021 15,500 15.50 ▲ 100.00 0 0 0 138,810 2,151,555,000
30/10/2021 16,000 16.00 ▲ 100.00 0 0 0 95,220 1,523,520,000
29/10/2021 16,000 16.00 ▲ 100.00 0 0 0 95,220 1,523,520,000
28/10/2021 15,900 15.90 ▲ 100.00 0 0 0 88,220 1,402,698,000
27/10/2021 16,000 16.00 ▲ 100.00 0 0 0 136,370 2,181,920,000
26/10/2021 15,800 15.80 ▲ 100.00 0 0 0 101,720 1,607,176,000
25/10/2021 15,900 15.90 ▲ 100.00 0 0 0 201,940 3,210,846,000
23/10/2021 14,900 14.90 ▲ 100.00 0 0 0 75,880 1,130,612,000
22/10/2021 14,900 14.90 ▲ 100.00 0 0 0 75,880 1,130,612,000
21/10/2021 15,100 15.10 ▲ 100.00 0 0 0 82,570 1,246,807,000
20/10/2021 14,800 14.80 ▲ 100.00 0 0 0 123,540 1,828,392,000
19/10/2021 14,600 14.60 ▲ 100.00 0 0 0 60,790 887,534,000
18/10/2021 14,400 14.40 ▲ 100.00 0 0 0 68,490 986,256,000
16/10/2021 14,500 14.50 ▲ 100.00 0 0 0 65,020 942,790,000
15/10/2021 14,500 14.50 ▲ 100.00 0 0 0 65,020 942,790,000
14/10/2021 14,600 14.60 ▲ 100.00 0 0 0 82,940 1,210,924,000
13/10/2021 14,800 14.80 ▲ 100.00 0 0 0 65,560 970,288,000
12/10/2021 14,500 14.50 ▲ 100.00 0 0 0 51,050 740,225,000
11/10/2021 14,900 14.90 ▲ 100.00 0 0 0 121,770 1,814,373,000
08/10/2021 14,600 14.60 ▲ 100.00 0 0 0 124,350 1,815,510,000
07/10/2021 15,500 15.50 ▲ 100.00 0 0 0 104,680 1,622,540,000
06/10/2021 14,950 14.95 ▲ 100.00 0 0 0 118,140 1,766,193,000
05/10/2021 15,300 15.30 ▲ 100.00 0 0 0 210,330 3,218,049,000
04/10/2021 14,300 14.30 ▲ 100.00 0 0 0 105,540 1,509,222,000
01/10/2021 13,400 13.40 ▲ 100.00 0 0 0 42,330 567,222,000
30/09/2021 13,500 13.50 ▲ 100.00 0 0 0 21,310 287,685,000
29/09/2021 13,600 13.60 ▲ 100.00 0 0 0 27,710 376,856,000
28/09/2021 13,700 13.70 ▲ 100.00 0 0 0 35,020 479,774,000
27/09/2021 13,700 13.70 ▲ 100.00 0 0 0 118,660 1,625,642,000
24/09/2021 14,550 14.55 ▲ 100.00 0 0 0 55,930 813,781,500
23/09/2021 14,850 14.85 ▲ 100.00 0 0 0 86,350 1,282,297,500
22/09/2021 14,850 14.85 ▲ 100.00 0 0 0 156,600 2,325,510,000
21/09/2021 13,900 13.90 ▲ 100.00 0 0 0 45,130 627,307,000
20/09/2021 14,300 14.30 ▲ 100.00 0 0 0 123,810 1,770,483,000
17/09/2021 13,900 13.90 ▲ 100.00 0 0 0 61,960 861,244,000
16/09/2021 13,900 13.90 ▲ 100.00 0 0 0 71,290 990,931,000
15/09/2021 13,650 13.65 ▲ 100.00 0 0 0 91,910 1,254,571,500
14/09/2021 12,800 12.80 ▲ 100.00 0 0 0 41,640 532,992,000
13/09/2021 13,150 13.15 ▲ 100.00 0 0 0 46,040 605,426,000
10/09/2021 13,250 13.25 ▲ 100.00 0 0 0 41,570 550,802,500
09/09/2021 13,750 13.75 ▲ 100.00 0 0 0 56,010 770,137,500
08/09/2021 14,100 14.10 ▲ 100.00 0 0 0 31,710 447,111,000
07/09/2021 13,950 13.95 ▲ 100.00 0 0 0 104,690 1,460,425,500
06/09/2021 14,100 14.20 ▲ 100.71 0 0 0 94,570 1,333,437,000
27/08/2021 14,400 -0.60 ▼ -4.17 15,000 15,000 14,200 574,000 8,265,600,000
26/08/2021 15,000 0.00 ■■ 0.00 15,000 16,400 14,000 1,312,600 19,689,000,000
25/08/2021 15,000 1.30 ▲ 8.67 13,700 15,000 13,700 879,700 13,195,500,000
24/08/2021 13,700 -0.30 ▼ -2.19 14,000 13,900 12,600 1,478,700 20,258,190,000
23/08/2021 14,000 -1.40 ▼ -10.00 15,400 15,000 13,900 1,655,700 23,179,800,000
20/08/2021 15,400 -0.50 ▼ -3.25 15,900 17,400 15,000 1,557,100 23,979,340,000
19/08/2021 15,900 1.40 ▲ 8.81 14,500 15,900 15,500 2,008,900 31,941,510,000
18/08/2021 14,500 1.30 ▲ 8.97 13,200 14,500 13,300 2,236,600 32,430,700,000
17/08/2021 13,200 0.30 ▲ 2.27 12,900 13,500 12,900 694,300 9,164,760,000
16/08/2021 12,900 0.40 ▲ 3.10 12,500 13,000 12,500 553,400 7,138,860,000
13/08/2021 12,500 0.10 ▲ 0.80 12,400 12,500 12,000 535,400 6,692,500,000
12/08/2021 12,400 -0.60 ▼ -4.84 13,000 13,000 12,400 252,200 3,127,280,000
11/08/2021 13,000 -0.10 ▼ -0.77 13,100 13,200 12,400 727,300 9,454,900,000
10/08/2021 13,100 -0.10 ▼ -0.76 13,200 13,300 12,600 832,900 10,910,990,000
09/08/2021 13,200 0.70 ▲ 5.30 12,500 13,700 12,500 784,800 10,359,360,000
06/08/2021 12,500 0.40 ▲ 3.20 12,100 12,500 11,700 657,800 8,222,500,000
05/08/2021 12,100 1.00 ▲ 8.26 11,100 12,100 10,900 542,200 6,560,620,000
04/08/2021 11,100 0.00 ■■ 0.00 11,100 11,100 10,800 334,900 3,717,390,000
03/08/2021 11,100 0.00 ■■ 0.00 11,100 11,100 10,800 501,800 5,569,980,000
02/08/2021 11,100 0.00 ■■ 0.00 11,100 11,100 10,800 346,500 3,846,150,000
30/07/2021 11,100 0.00 ■■ 0.00 11,100 11,100 10,700 321,900 3,573,090,000
29/07/2021 11,100 0.10 ▲ 0.90 11,000 11,100 10,700 241,000 2,675,100,000
28/07/2021 11,000 -0.20 ▼ -1.82 11,200 11,200 10,900 121,900 1,340,900,000
27/07/2021 11,200 0.00 ■■ 0.00 11,200 11,300 11,000 89,000 996,800,000
26/07/2021 11,200 0.00 ■■ 0.00 11,500 11,400 10,800 91,500 1,024,800,000
23/07/2021 11,200 -0.30 ▼ -2.68 11,500 11,700 11,200 94,400 1,057,280,000
22/07/2021 11,500 0.00 ■■ 0.00 11,500 11,600 11,100 228,500 2,627,750,000
21/07/2021 11,500 0.00 ■■ 0.00 11,500 11,800 11,100 54,800 630,200,000
20/07/2021 11,500 -0.10 ▼ -0.87 11,600 11,600 11,100 66,700 767,050,000
19/07/2021 11,600 -0.50 ▼ -4.31 12,100 11,900 11,100 135,100 1,567,160,000
16/07/2021 12,100 -0.10 ▼ -0.83 12,200 12,300 11,900 370,100 4,478,210,000
15/07/2021 12,200 -0.10 ▼ -0.82 12,300 12,300 11,900 371,900 4,537,180,000
14/07/2021 12,300 0.20 ▲ 1.63 12,100 12,600 11,500 459,100 5,646,930,000
13/07/2021 12,100 1.10 ▲ 9.09 11,000 12,100 11,100 498,800 6,035,480,000
12/07/2021 11,000 0.00 ■■ 0.00 11,000 11,000 10,000 772,200 8,494,200,000
09/07/2021 11,000 -0.70 ▼ -6.36 11,700 11,900 11,000 164,500 1,809,500,000
08/07/2021 11,700 0.10 ▲ 0.85 11,600 12,100 11,100 148,500 1,737,450,000
07/07/2021 11,600 -0.60 ▼ -5.17 12,200 12,200 11,300 394,000 4,570,400,000
06/07/2021 12,200 -0.30 ▼ -2.46 12,500 12,500 11,900 330,800 4,035,760,000
05/07/2021 12,500 -0.50 ▼ -4.00 13,000 13,000 12,300 233,300 2,916,250,000
02/07/2021 13,000 0.10 ▲ 0.77 12,900 13,000 12,400 510,700 6,639,100,000
01/07/2021 12,900 -0.10 ▼ -0.78 13,000 13,300 12,600 459,700 5,930,130,000
30/06/2021 13,000 0.30 ▲ 2.31 12,700 13,000 12,700 278,100 3,615,300,000
29/06/2021 12,700 0.10 ▲ 0.79 12,600 12,700 12,300 510,900 6,488,430,000
28/06/2021 12,600 -0.30 ▼ -2.38 12,900 13,000 12,200 482,900 6,084,540,000
25/06/2021 12,900 -0.70 ▼ -5.43 13,600 13,700 12,900 281,400 3,630,060,000
24/06/2021 13,600 -0.40 ▼ -2.94 14,000 14,000 13,200 348,900 4,745,040,000
23/06/2021 14,000 -0.20 ▼ -1.43 14,200 14,300 13,800 452,100 6,329,400,000
22/06/2021 14,200 -0.20 ▼ -1.41 14,400 14,400 14,000 498,300 7,075,860,000
21/06/2021 14,400 0.20 ▲ 1.39 14,200 14,500 14,000 675,000 9,720,000,000
18/06/2021 14,200 0.30 ▲ 2.11 13,900 14,200 13,900 1,039,800 14,765,160,000
17/06/2021 13,900 0.30 ▲ 2.16 13,600 14,400 13,600 1,436,200 19,963,180,000
16/06/2021 15,300 -0.20 ▼ -1.31 15,500 15,700 14,750 121,970 1,866,141,000
14/06/2021 13,600 -0.20 ▼ -1.47 13,800 13,800 13,000 112,860 1,534,896,000
11/06/2021 13,600 -0.20 ▼ -1.47 13,800 13,800 13,000 112,860 1,534,896,000
10/06/2021 13,800 -0.05 ▼ -0.36 13,800 13,950 13,000 85,440 1,179,072,000
09/06/2021 13,800 0.45 ▲ 3.26 13,350 14,100 13,500 85,330 1,177,554,000
08/06/2021 13,350 0.85 ▲ 6.37 12,500 13,350 12,600 192,830 2,574,280,500
07/06/2021 12,500 -0.15 ▼ -1.20 12,650 12,700 12,350 40,600 507,500,000
04/06/2021 12,650 0.15 ▲ 1.19 12,500 12,650 12,200 78,840 997,326,000
03/06/2021 12,500 0.05 ▲ 0.40 12,450 12,500 12,150 67,430 842,875,000
02/06/2021 12,450 -0.05 ▼ -0.40 12,450 12,450 12,000 22,400 278,880,000
01/06/2021 12,450 -0.05 ▼ -0.40 12,500 12,600 11,650 87,850 1,093,732,500
31/05/2021 12,500 -4.00 ▼ -32.00 12,700 12,600 12,000 83,980 1,049,750,000
28/05/2021 12,700 -0.05 ▼ -0.39 12,750 12,750 12,500 24,360 309,372,000
27/05/2021 12,750 0.05 ▲ 0.39 12,700 12,750 12,250 136,310 1,737,952,500
26/05/2021 12,700 0.10 ▲ 0.79 12,600 12,700 11,850 311,200 3,952,240,000
25/05/2021 12,600 -0.10 ▼ -0.79 12,700 12,750 12,450 178,320 2,246,832,000
24/05/2021 12,700 -0.05 ▼ -0.39 12,700 12,800 12,550 167,880 2,132,076,000
23/05/2021 12,700 0.10 ▲ 0.79 12,600 12,750 12,550 216,450 2,748,915,000
21/05/2021 12,700 0.10 ▲ 0.79 12,600 12,750 12,550 216,450 2,748,915,000
20/05/2021 12,600 0.05 ▲ 0.40 12,550 12,950 12,400 435,890 5,492,214,000
19/05/2021 12,550 -0.15 ▼ -1.20 12,700 12,700 12,200 65,940 827,547,000
18/05/2021 12,700 0.10 ▲ 0.79 12,600 13,000 12,500 259,630 3,297,301,000
17/05/2021 12,600 -0.80 ▼ -6.35 13,400 13,400 12,600 390,180 4,916,268,000
16/05/2021 13,400 -0.30 ▼ -2.24 13,700 13,800 13,400 180,620 2,420,308,000
14/05/2021 13,400 -0.30 ▼ -2.24 13,700 13,800 13,400 180,620 2,420,308,000
13/05/2021 13,700 -0.15 ▼ -1.09 13,850 13,850 13,300 431,870 5,916,619,000
12/05/2021 13,850 0.15 ▲ 1.08 13,700 14,000 12,900 256,700 3,555,295,000
11/05/2021 13,700 -0.70 ▼ -5.11 14,400 14,450 13,650 39,530 541,561,000
10/05/2021 14,400 -0.10 ▼ -0.69 14,400 14,800 14,000 75,470 1,086,768,000
07/05/2021 14,400 0.25 ▲ 1.74 14,150 15,000 13,800 514,370 7,406,928,000
06/05/2021 14,150 0.15 ▲ 1.06 14,000 14,450 13,700 215,000 3,042,250,000
05/05/2021 14,000 0.90 ▲ 6.43 13,100 14,000 12,600 405,620 5,678,680,000
04/05/2021 13,100 0.20 ▲ 1.53 12,900 13,100 12,100 53,260 697,706,000
03/05/2021 16,150 1.05 ▲ 6.50 15,100 16,150 16,150 800 12,920,000
30/04/2021 12,900 -0.05 ▼ -0.39 12,900 12,950 12,450 71,750 925,575,000
29/04/2021 12,900 -0.05 ▼ -0.39 12,900 12,950 12,450 71,750 925,575,000
28/04/2021 12,900 -0.20 ▼ -1.55 13,100 13,150 12,600 53,090 684,861,000
27/04/2021 13,100 -0.30 ▼ -2.29 13,400 13,400 12,750 96,690 1,266,639,000
26/04/2021 13,400 -0.20 ▼ -1.49 13,600 13,750 13,000 164,950 2,210,330,000
23/04/2021 13,600 0.85 ▲ 6.25 12,750 13,600 12,000 227,000 3,087,200,000
22/04/2021 12,750 -0.55 ▼ -4.31 13,300 13,000 12,400 264,340 3,370,335,000
21/04/2021 13,300 -0.95 ▼ -7.14 14,250 14,000 13,300 158,140 2,103,262,000
20/04/2021 13,300 -0.95 ▼ -7.14 14,250 14,000 13,300 158,140 2,103,262,000
19/04/2021 14,250 -1.05 ▼ -7.37 15,300 14,750 14,250 185,480 2,643,090,000
16/04/2021 15,300 -0.20 ▼ -1.31 15,500 15,700 14,750 121,970 1,866,141,000
15/04/2021 15,500 -0.90 ▼ -5.81 16,400 16,850 15,400 482,740 7,482,470,000
14/04/2021 16,400 0.90 ▲ 5.49 15,500 16,500 15,000 700,820 11,493,448,000
13/04/2021 15,500 0.60 ▲ 3.87 14,900 15,500 14,950 192,840 2,989,020,000
12/04/2021 14,900 4.65 ▲ 31.21 14,800 15,100 14,700 113,030 1,684,147,000
09/04/2021 14,800 -0.20 ▼ -1.35 15,000 15,000 14,600 82,230 1,217,004,000
08/04/2021 15,000 -0.05 ▼ -0.33 15,000 15,000 14,450 123,510 1,852,650,000
07/04/2021 15,000 -0.50 ▼ -3.33 15,000 15,050 14,300 241,700 3,625,500,000
06/04/2021 15,000 -0.15 ▼ -1.00 15,150 15,150 14,800 92,520 1,387,800,000
05/04/2021 15,150 -0.05 ▼ -0.33 15,150 15,700 15,000 90,500 1,371,075,000
02/04/2021 15,150 0.05 ▲ 0.33 15,100 15,200 14,500 88,890 1,346,683,500
01/04/2021 15,100 -0.25 ▼ -1.66 15,350 15,350 14,300 91,470 1,381,197,000
31/03/2021 15,350 -1.15 ▼ -7.49 16,500 16,400 15,350 119,030 1,827,110,500
30/03/2021 16,500 -0.15 ▼ -0.91 16,650 16,500 15,500 409,990 6,764,835,000
29/03/2021 16,650 -1.25 ▼ -7.51 17,900 16,650 16,650 16,430 273,559,500
26/03/2021 17,900 -1.30 ▼ -7.26 19,200 18,000 17,900 40,520 725,308,000
25/03/2021 19,200 0.75 ▲ 3.91 18,450 19,200 17,200 353,880 6,794,496,000
24/03/2021 18,450 1.20 ▲ 6.50 17,250 18,450 16,100 666,650 12,299,692,500
23/03/2021 17,250 1.00 ▲ 5.80 16,250 17,300 15,500 519,700 8,964,825,000
22/03/2021 16,250 1.00 ▲ 6.15 15,200 16,250 15,700 200,050 3,250,812,500
19/03/2021 15,200 0.95 ▲ 6.25 14,250 15,200 14,350 451,480 6,862,496,000
18/03/2021 14,250 0.90 ▲ 6.32 13,350 14,250 13,100 534,930 7,622,752,500
17/03/2021 13,350 0.85 ▲ 6.37 12,500 13,350 12,900 308,230 4,114,870,500
16/03/2021 12,500 0.80 ▲ 6.40 11,700 12,500 12,100 309,600 3,870,000,000
15/03/2021 11,700 0.75 ▲ 6.41 10,950 11,700 10,200 871,680 10,198,656,000
12/03/2021 10,950 0.70 ▲ 6.39 10,250 10,950 10,400 460,290 5,040,175,500
11/03/2021 10,250 0.66 ▲ 6.44 9,590 10,250 9,800 409,650 4,198,912,500
10/03/2021 9,590 0.62 ▲ 6.47 8,970 9,590 8,660 404,780 3,881,840,200
09/03/2021 8,970 -0.09 ▼ -1.00 9,060 9,000 8,600 135,750 1,217,677,500
08/03/2021 9,060 0.40 ▲ 4.42 8,660 9,250 8,670 176,280 1,597,096,800
05/03/2021 8,660 0.56 ▲ 6.47 8,100 8,660 8,100 192,800 1,669,648,000
04/03/2021 8,100 0.50 ▲ 6.17 7,600 8,130 7,710 349,630 2,832,003,000
03/03/2021 7,600 0.49 ▲ 6.45 7,110 7,600 7,110 140,560 1,068,256,000
02/03/2021 7,110 0.01 ▲ 0.14 7,100 7,180 7,100 71,900 511,209,000
01/03/2021 7,100 0.30 ▲ 4.23 6,800 7,150 6,900 67,760 481,096,000
26/02/2021 6,800 0.06 ▲ 0.88 6,740 6,800 6,600 20,060 136,408,000
25/02/2021 6,740 0.01 ▲ 0.15 6,730 6,800 6,660 19,500 131,430,000
24/02/2021 6,730 -0.12 ▼ -1.78 6,850 6,890 6,660 29,770 200,352,100
23/02/2021 6,850 -0.03 ▼ -0.44 6,880 6,880 6,800 24,260 166,181,000
22/02/2021 6,880 0.08 ▲ 1.16 6,800 6,900 6,780 53,840 370,419,200
19/02/2021 6,800 -0.15 ▼ -2.21 6,950 6,950 6,620 27,460 186,728,000
18/02/2021 6,950 0.21 ▲ 3.02 6,740 7,090 6,740 57,710 401,084,500
17/02/2021 6,740 0.44 ▲ 6.53 6,300 6,740 6,400 46,090 310,646,600
10/02/2021 6,300 0.28 ▲ 4.44 6,020 6,320 6,030 44,130 278,019,000
09/02/2021 6,300 0.28 ▲ 4.44 6,020 6,320 6,030 44,130 278,019,000
08/02/2021 6,020 -0.09 ▼ -1.50 6,110 6,300 5,880 35,730 215,094,600
05/02/2021 6,110 0.01 ▲ 0.16 6,100 6,150 6,080 16,260 99,348,600
05/01/2021 7,260 0.14 ▲ 1.93 7,120 7,590 7,000 31,570 229,198,200
04/01/2021 7,120 0.25 ▲ 3.51 6,870 7,300 6,870 141,480 1,007,337,600
01/01/2021 6,870 -0.19 ▼ -2.77 7,060 7,000 6,810 847,430 5,821,844,100
31/12/2020 6,870 -0.19 ▼ -2.77 7,060 7,000 6,810 847,430 5,821,844,100
30/12/2020 7,060 0.25 ▲ 3.54 6,810 7,270 6,880 1,348,710 9,521,892,600
29/12/2020 6,810 0.40 ▲ 5.87 6,370 6,810 6,390 251,012 1,709,391,720
28/12/2020 6,370 0.10 ▲ 1.57 6,240 6,440 6,200 175,821 1,119,979,770
27/12/2020 6,240 -0.10 ▼ -1.60 6,300 6,300 6,150 71,878 448,518,720
25/12/2020 6,240 -0.10 ▼ -1.60 6,300 6,300 6,150 71,878 448,518,720
24/12/2020 6,300 0.00 ■■ 0.00 6,310 6,600 6,000 102,666 646,795,800
23/12/2020 6,310 0.40 ▲ 6.34 5,900 6,310 6,000 181,512 1,145,340,720
22/12/2020 5,900 0.00 ■■ 0.00 5,940 5,940 5,860 64,857 382,656,300
21/12/2020 5,940 0.00 ■■ 0.00 5,950 5,990 5,900 42,754 253,958,760
20/12/2020 5,950 0.00 ■■ 0.00 5,960 5,960 5,900 21,746 129,388,700
18/12/2020 5,950 0.00 ■■ 0.00 5,960 5,960 5,900 21,746 129,388,700
17/12/2020 5,960 0.10 ▲ 1.68 5,870 5,990 5,860 45,963 273,939,480
16/12/2020 5,870 0.00 ■■ 0.00 5,820 5,980 5,860 54,383 319,228,210
15/12/2020 5,820 -0.10 ▼ -1.72 5,900 6,000 5,820 55,608 323,638,560
14/12/2020 5,900 0.00 ■■ 0.00 5,900 5,950 5,860 39,134 230,890,600
13/12/2020 5,900 0.00 ■■ 0.00 5,900 5,950 5,860 23,009 135,753,100
11/12/2020 5,900 0.00 ■■ 0.00 5,900 5,950 5,860 23,009 135,753,100
10/12/2020 5,900 -0.10 ▼ -1.69 5,990 6,040 5,900 34,716 204,824,400
09/12/2020 5,990 0.00 ■■ 0.00 5,940 6,010 5,910 51,287 307,209,130
08/12/2020 5,940 -0.10 ▼ -1.68 6,000 6,040 5,900 43,344 257,463,360
07/12/2020 6,000 0.10 ▲ 1.67 5,880 6,080 5,890 60,419 362,514,000
04/12/2020 5,810 0.03 ▲ 0.52 5,810 5,850 5,770 366,410 2,128,842,100
03/12/2020 5,810 0.00 ■■ 0.00 5,810 5,830 5,650 28,524 165,724,440
02/12/2020 5,810 0.00 ■■ 0.00 5,800 6,000 5,720 57,159 332,093,790
01/12/2020 5,800 -0.10 ▼ -1.72 5,890 5,850 5,640 39,981 231,889,800
30/11/2020 5,810 -0.25 ▼ -4.30 6,060 6,190 5,810 563,810 3,275,736,100
27/11/2020 5,810 -0.25 ▼ -4.30 6,060 6,190 5,810 563,810 3,275,736,100
26/11/2020 6,060 0.37 ▲ 6.11 5,690 6,080 5,540 1,134,600 6,875,676,000
25/11/2020 5,690 -0.26 ▼ -4.57 5,950 5,850 5,660 663,650 3,776,168,500
24/11/2020 5,950 -0.05 ▼ -0.84 6,000 6,000 5,800 564,360 3,357,942,000
23/11/2020 6,000 -0.23 ▼ -3.83 6,230 6,200 5,890 1,363,270 8,179,620,000
20/11/2020 6,230 0.40 ▲ 6.42 5,830 6,230 6,050 301,845 1,880,494,350
19/11/2020 5,830 0.40 ▲ 6.86 5,450 5,830 5,830 49,030 285,844,900
18/11/2020 5,450 0.35 ▲ 6.42 5,100 5,450 5,070 1,367,280 7,451,676,000
17/11/2020 5,100 0.00 ■■ 0.00 5,100 5,140 5,050 22,587 115,193,700
16/11/2020 5,100 0.00 ■■ 0.00 5,100 5,180 5,070 19,369 98,781,900
13/11/2020 5,100 0.10 ▲ 1.96 5,000 5,150 4,870 60,172 306,877,200
12/11/2020 5,000 0.00 ■■ 0.00 5,040 5,040 4,990 23,004 115,020,000
11/11/2020 5,040 -0.10 ▼ -1.98 5,100 5,160 5,020 11,845 59,698,800
10/11/2020 5,100 0.00 ■■ 0.00 5,130 5,190 5,000 30,864 157,406,400
09/11/2020 5,130 -0.10 ▼ -1.95 5,190 5,190 5,100 24,528 125,828,640
06/11/2020 5,190 0.00 ■■ 0.00 5,210 5,200 5,110 14,290 74,165,100
05/11/2020 5,210 0.00 ■■ 0.00 5,210 5,240 5,110 18,258 95,124,180
04/11/2020 5,210 0.00 ■■ 0.00 5,210 5,280 5,160 16,575 86,355,750
03/11/2020 5,210 0.00 ■■ 0.00 5,190 5,300 5,180 11,291 58,826,110
02/11/2020 5,190 0.10 ▲ 1.93 5,070 5,300 5,040 13,633 70,755,270
30/10/2020 5,070 0.00 ■■ 0.00 5,030 5,100 5,000 16,955 85,961,850
29/10/2020 5,030 0.10 ▲ 1.99 4,940 5,150 4,700 32,404 162,992,120
28/10/2020 4,940 -0.30 ▼ -6.07 5,250 5,250 4,920 52,133 257,537,020
27/10/2020 5,250 -0.30 ▼ -5.71 5,520 5,520 5,250 41,551 218,142,750
26/10/2020 5,520 -0.10 ▼ -1.81 5,630 5,690 5,520 26,283 145,082,160
25/10/2020 5,630 0.00 ■■ 0.00 5,620 5,650 5,580 42,812 241,031,560
23/10/2020 5,630 0.00 ■■ 0.00 5,620 5,650 5,580 42,812 241,031,560
22/10/2020 5,620 -0.10 ▼ -1.78 5,680 5,700 5,600 31,641 177,822,420
21/10/2020 5,680 -0.10 ▼ -1.76 5,750 5,800 5,640 22,119 125,635,920
20/10/2020 5,750 0.20 ▲ 3.48 5,580 5,800 5,600 36,016 207,092,000
19/10/2020 5,580 0.00 ■■ 0.00 5,590 5,800 5,580 45,687 254,933,460
16/10/2020 5,590 -0.20 ▼ -3.58 5,750 5,750 5,470 111,222 621,730,980
15/10/2020 5,750 -0.20 ▼ -3.48 5,950 5,950 5,750 928,390 5,338,242,500
14/10/2020 5,950 -0.10 ▼ -1.68 6,070 6,100 5,950 43,244 257,301,800
13/10/2020 6,070 0.00 ■■ 0.00 6,080 6,100 5,960 60,734 368,655,380
12/10/2020 6,080 -0.10 ▼ -1.64 6,190 6,250 6,060 57,008 346,608,640
09/10/2020 6,190 0.00 ■■ 0.00 6,180 6,250 6,120 46,843 289,958,170
08/10/2020 6,180 -0.10 ▼ -1.62 6,270 6,300 6,110 39,842 246,223,560
07/10/2020 6,270 0.10 ▲ 1.59 6,140 6,320 6,050 129,297 810,692,190
06/10/2020 6,140 0.10 ▲ 1.63 6,060 6,160 6,070 104,156 639,517,840
05/10/2020 6,060 0.00 ■■ 0.00 6,100 6,140 6,020 49,488 299,897,280
02/10/2020 6,100 0.10 ▲ 1.64 5,980 6,320 5,980 189,838 1,158,011,800
01/10/2020 5,980 0.40 ▲ 6.69 5,590 5,980 5,800 98,082 586,530,360
30/09/2020 5,590 0.00 ■■ 0.00 5,550 5,590 5,410 42,334 236,647,060
29/09/2020 5,550 -0.20 ▼ -3.60 5,760 5,800 5,490 91,465 507,630,750
28/09/2020 5,760 -0.20 ▼ -3.47 5,920 5,980 5,760 64,660 372,441,600
25/09/2020 5,920 0.00 ■■ 0.00 5,900 6,050 5,800 47,753 282,697,760
24/09/2020 5,900 -0.10 ▼ -1.69 6,000 6,000 5,850 78,387 462,483,300
23/09/2020 6,000 0.00 ■■ 0.00 6,040 6,100 5,950 61,954 371,724,000
22/09/2020 6,040 -0.10 ▼ -1.66 6,100 6,120 6,030 49,044 296,225,760
21/09/2020 6,100 0.10 ▲ 1.64 6,000 6,190 6,020 64,770 395,097,000
18/09/2020 6,000 0.00 ■■ 0.00 6,000 6,200 5,960 63,563 381,378,000
17/09/2020 6,000 -0.20 ▼ -3.33 6,170 6,150 5,970 119,471 716,826,000
16/09/2020 6,170 -0.40 ▼ -6.48 6,600 6,500 6,170 125,856 776,531,520
15/09/2020 6,600 0.30 ▲ 4.55 6,310 6,700 6,450 164,467 1,085,482,200
14/09/2020 6,310 0.40 ▲ 6.34 5,900 6,310 5,900 134,451 848,385,810
11/09/2020 5,900 -0.10 ▼ -1.69 6,000 5,980 5,660 253,798 1,497,408,200
10/09/2020 6,000 -0.20 ▼ -3.33 6,240 6,400 6,000 67,071 402,426,000
09/09/2020 6,240 -0.36 ▼ -5.77 6,600 6,790 6,140 1,162,290 7,252,689,600
08/09/2020 6,600 0.00 ■■ 0.00 6,570 7,020 6,120 498,839 3,292,337,400
07/09/2020 6,570 -0.50 ▼ -7.61 7,060 6,570 6,570 15,876 104,305,320
04/09/2020 7,060 -0.50 ▼ -7.08 7,590 7,060 7,060 5,408 38,180,480
03/09/2020 7,590 -0.60 ▼ -7.91 8,160 7,590 7,590 8,078 61,312,020
02/09/2020 8,160 -0.60 ▼ -7.35 8,770 8,160 8,160 92,252 752,776,320
01/09/2020 8,160 -0.60 ▼ -7.35 8,770 8,160 8,160 92,252 752,776,320
31/08/2020 8,770 -0.70 ▼ -7.98 9,420 9,420 8,770 224,931 1,972,644,870
29/08/2020 9,420 0.60 ▲ 6.37 8,850 9,430 8,500 298,946 2,816,071,320
28/08/2020 9,420 0.60 ▲ 6.37 8,850 9,430 8,500 298,946 2,816,071,320
27/08/2020 8,850 0.60 ▲ 6.78 8,280 8,850 8,350 248,490 2,199,136,500
26/08/2020 8,280 0.50 ▲ 6.04 7,740 8,280 7,300 327,705 2,713,397,400
25/08/2020 7,740 0.50 ▲ 6.46 7,240 7,740 7,700 132,700 1,027,098,000
24/08/2020 7,240 0.50 ▲ 6.91 6,770 7,240 6,950 171,774 1,243,643,760
21/08/2020 6,770 0.40 ▲ 5.91 6,330 6,770 6,100 600,393 4,064,660,610
20/08/2020 6,330 0.40 ▲ 6.32 5,920 6,330 6,330 32,829 207,807,570
19/08/2020 5,920 0.40 ▲ 6.76 5,540 5,920 5,920 81,016 479,614,720
18/08/2020 5,540 0.40 ▲ 7.22 5,180 5,540 5,540 206,607 1,144,602,780
17/08/2020 5,180 0.30 ▲ 5.79 4,850 5,180 5,000 289,150 1,497,797,000
14/08/2020 4,850 0.30 ▲ 6.19 4,540 4,850 4,230 192,576 933,993,600
13/08/2020 4,540 0.30 ▲ 6.61 4,250 4,540 4,540 110,089 499,804,060
12/08/2020 4,250 0.30 ▲ 7.06 3,980 4,250 4,240 85,366 362,805,500
11/08/2020 3,980 0.30 ▲ 7.54 3,720 3,980 3,970 78,363 311,884,740
10/08/2020 3,720 0.20 ▲ 5.38 3,480 3,720 3,720 13,431 49,963,320
09/08/2020 3,480 0.20 ▲ 5.75 3,260 3,480 3,340 56,949 198,182,520
07/08/2020 3,480 0.20 ▲ 5.75 3,260 3,480 3,340 56,949 198,182,520
06/08/2020 3,260 0.20 ▲ 6.13 3,050 3,260 2,990 120,286 392,132,360
05/08/2020 3,050 0.00 ■■ 0.00 3,030 3,050 3,000 8,825 26,916,250
04/08/2020 3,030 0.00 ■■ 0.00 3,030 3,040 2,930 2,920 8,847,600
03/08/2020 3,030 0.00 ■■ 0.00 3,000 3,060 2,950 1,567 4,748,010
02/08/2020 3,000 0.00 ■■ 0.00 3,020 3,020 2,950 922 2,766,000
31/07/2020 3,000 0.00 ■■ 0.00 3,020 3,020 2,950 922 2,766,000
30/07/2020 3,020 0.10 ▲ 3.31 2,930 3,020 2,930 7,113 21,481,260
29/07/2020 2,930 0.00 ■■ 0.00 2,930 2,990 2,850 1,416 4,148,880
28/07/2020 2,930 0.00 ■■ 0.00 2,900 2,930 2,850 2,320 6,797,600
27/07/2020 2,900 -0.10 ▼ -3.45 2,950 2,940 2,870 10,668 30,937,200
26/07/2020 2,950 -0.10 ▼ -3.39 3,020 3,040 2,920 3,824 11,280,800
24/07/2020 2,950 -0.10 ▼ -3.39 3,020 3,040 2,920 3,824 11,280,800
23/07/2020 3,020 0.00 ■■ 0.00 3,050 3,060 3,010 7,513 22,689,260
22/07/2020 3,050 0.00 ■■ 0.00 3,020 3,050 3,010 3,942 12,023,100
21/07/2020 3,020 0.00 ■■ 0.00 3,050 3,020 2,990 3,108 9,386,160
20/07/2020 3,050 0.00 ■■ 0.00 3,070 3,070 3,000 2,424 7,393,200
17/07/2020 3,070 0.00 ■■ 0.00 3,070 3,080 3,020 8,207 25,195,490
16/07/2020 3,070 0.00 ■■ 0.00 3,070 3,070 3,010 3,870 11,880,900
15/07/2020 3,070 0.10 ▲ 3.26 3,010 3,090 3,000 5,380 16,516,600
14/07/2020 3,010 0.00 ■■ 0.00 3,050 3,090 2,990 1,622 4,882,220
13/07/2020 3,050 0.00 ■■ 0.00 3,050 3,080 3,000 2,266 6,911,300
11/07/2020 3,050 0.00 ■■ 0.00 3,080 3,100 3,000 2,760 8,418,000
10/07/2020 3,050 0.00 ■■ 0.00 3,080 3,100 3,000 2,760 8,418,000
09/07/2020 3,080 0.10 ▲ 3.25 2,950 3,150 2,950 14,940 46,015,200
08/07/2020 2,950 0.00 ■■ 0.00 3,000 3,000 2,950 2,475 7,301,250
07/07/2020 3,000 0.00 ■■ 0.00 2,990 3,060 2,950 2,420 7,260,000
06/07/2020 2,990 0.00 ■■ 0.00 3,010 3,000 2,940 8,726 26,090,740
04/07/2020 3,010 0.00 ■■ 0.00 3,000 3,050 2,980 1,524 4,587,240
03/07/2020 3,010 0.00 ■■ 0.00 3,000 3,050 2,980 1,524 4,587,240
02/07/2020 3,000 0.00 ■■ 0.00 3,040 3,030 2,960 2,389 7,167,000
01/07/2020 3,040 0.00 ■■ 0.00 3,040 3,060 2,960 1,206 3,666,240
30/06/2020 3,040 0.00 ■■ 0.00 3,000 3,060 2,950 1,049 3,188,960
29/06/2020 3,000 -0.10 ▼ -3.33 3,090 3,090 3,000 2,510 7,530,000
28/06/2020 3,090 0.03 ▲ 0.97 3,060 3,140 3,050 40,160 124,094,400
26/06/2020 3,090 0.03 ▲ 0.97 3,060 3,140 3,050 40,160 124,094,400
25/06/2020 3,060 0.00 ■■ 0.00 3,110 3,100 3,010 7,572 23,170,320
24/06/2020 3,110 -0.10 ▼ -3.22 3,170 3,150 3,050 11,268 35,043,480
23/06/2020 3,170 -0.30 ▼ -9.46 3,480 3,270 3,160 16,772 53,167,240
22/06/2020 3,480 0.00 ■■ 0.00 3,460 3,520 3,430 13,708 47,703,840
19/06/2020 3,460 0.00 ■■ 0.00 3,430 3,490 3,350 11,370 39,340,200
18/06/2020 3,430 0.00 ■■ 0.00 3,400 3,470 3,330 4,521 15,507,030
17/06/2020 3,400 -0.09 ▼ -2.65 3,490 3,540 3,350 146,350 497,590,000
16/06/2020 3,490 0.10 ▲ 2.87 3,420 3,500 3,360 9,478 33,078,220
15/06/2020 3,420 -0.10 ▼ -2.92 3,560 3,600 3,380 7,818 26,737,560
12/06/2020 3,560 -0.20 ▼ -5.62 3,710 3,650 3,460 12,710 45,247,600
11/06/2020 3,710 0.00 ■■ 0.00 3,690 3,790 3,650 22,004 81,634,840
10/06/2020 3,690 0.20 ▲ 5.42 3,450 3,690 3,480 70,144 258,831,360
09/06/2020 3,450 0.10 ▲ 2.90 3,320 3,450 3,300 12,524 43,207,800
08/06/2020 3,320 0.10 ▲ 3.01 3,190 3,320 3,200 16,462 54,653,840
06/06/2020 3,190 0.00 ■■ 0.00 3,180 3,200 3,170 2,149 6,855,310
05/06/2020 3,190 0.00 ■■ 0.00 3,180 3,200 3,170 2,149 6,855,310
04/06/2020 3,180 0.00 ■■ 0.00 3,150 3,200 3,140 4,770 15,168,600
03/06/2020 3,150 0.00 ■■ 0.00 3,170 3,150 3,110 4,992 15,724,800
02/06/2020 3,170 0.00 ■■ 0.00 3,180 3,200 3,100 5,252 16,648,840
01/06/2020 3,180 0.00 ■■ 0.00 3,150 3,180 3,150 4,804 15,276,720
31/05/2020 3,150 0.00 ■■ 0.00 3,150 3,150 3,120 1,082 3,408,300
29/05/2020 3,150 0.00 ■■ 0.00 3,150 3,150 3,120 1,082 3,408,300
28/05/2020 3,150 0.00 ■■ 0.00 3,170 3,160 3,110 2,457 7,739,550
27/05/2020 3,170 0.00 ■■ 0.00 3,160 3,200 3,160 2,090 6,625,300
26/05/2020 3,160 0.00 ■■ 0.00 3,130 3,170 3,100 1,316 4,158,560
25/05/2020 3,130 0.00 ■■ 0.00 3,140 3,140 3,080 3,155 9,875,150
24/05/2020 3,140 0.00 ■■ 0.00 3,150 3,150 3,120 1,352 4,245,280
22/05/2020 3,140 0.00 ■■ 0.00 3,150 3,150 3,120 1,352 4,245,280
21/05/2020 3,150 0.00 ■■ 0.00 3,150 3,180 3,130 6,552 20,638,800
20/05/2020 3,150 0.00 ■■ 0.00 3,150 3,190 3,080 822 2,589,300
19/05/2020 3,150 0.00 ■■ 0.00 3,140 3,200 3,120 6,359 20,030,850
18/05/2020 3,140 0.10 ▲ 3.18 3,080 3,230 3,020 14,755 46,330,700
17/05/2020 3,080 0.00 ■■ 0.00 3,080 3,090 3,040 6,485 19,973,800
15/05/2020 3,080 0.00 ■■ 0.00 3,080 3,090 3,040 6,485 19,973,800
14/05/2020 3,080 0.00 ■■ 0.00 3,060 3,080 3,000 4,406 13,570,480
13/05/2020 3,060 0.00 ■■ 0.00 3,050 3,100 2,980 2,886 8,831,160
12/05/2020 3,050 0.00 ■■ 0.00 3,000 3,050 2,990 7,242 22,088,100
11/05/2020 3,000 0.00 ■■ 0.00 2,970 3,000 2,970 1,212 3,636,000
10/05/2020 2,970 0.00 ■■ 0.00 2,990 2,990 2,900 6,619 19,658,430
08/05/2020 2,970 0.00 ■■ 0.00 2,990 2,990 2,900 6,619 19,658,430
07/05/2020 2,990 0.00 ■■ 0.00 3,000 3,000 2,900 7,624 22,795,760
06/05/2020 3,000 0.00 ■■ 0.00 3,040 3,020 3,000 2,328 6,984,000
05/05/2020 3,040 0.00 ■■ 0.00 3,000 3,070 2,970 10,089 30,670,560
04/05/2020 3,000 0.10 ▲ 3.33 2,920 3,050 2,880 15,638 46,914,000
01/05/2020 2,920 0.00 ■■ 0.00 2,910 2,920 2,890 871 2,543,320
30/04/2020 2,920 0.00 ■■ 0.00 2,910 2,920 2,890 871 2,543,320
29/04/2020 2,920 0.00 ■■ 0.00 2,910 2,920 2,890 871 2,543,320
28/04/2020 2,910 0.00 ■■ 0.00 2,910 2,920 2,890 1,906 5,546,460
27/04/2020 2,910 0.00 ■■ 0.00 2,910 2,920 2,900 2,624 7,635,840
26/04/2020 2,910 0.00 ■■ 0.00 2,910 2,930 2,890 2,592 7,542,720
24/04/2020 2,910 0.00 ■■ 0.00 2,910 2,930 2,890 2,592 7,542,720
23/04/2020 2,910 0.00 ■■ 0.00 2,890 2,920 2,900 1,162 3,381,420
22/04/2020 2,890 0.00 ■■ 0.00 2,880 2,900 2,850 4,125 11,921,250
21/04/2020 2,880 0.00 ■■ 0.00 2,920 2,920 2,870 6,594 18,990,720
20/04/2020 2,920 0.00 ■■ 0.00 2,920 2,930 2,880 9,787 28,578,040
19/04/2020 2,920 0.00 ■■ 0.00 2,920 2,940 2,890 12,882 37,615,440
17/04/2020 2,920 0.00 ■■ 0.00 2,920 2,940 2,890 12,882 37,615,440
16/04/2020 2,920 0.00 ■■ 0.00 2,920 2,920 2,870 3,273 9,557,160
15/04/2020 2,920 0.00 ■■ 0.00 2,910 2,930 2,860 4,892 14,284,640
14/04/2020 2,910 0.00 ■■ 0.00 2,930 2,950 2,890 2,749 7,999,590
13/04/2020 2,930 0.00 ■■ 0.00 2,930 2,950 2,890 3,136 9,188,480
12/04/2020 2,930 0.00 ■■ 0.00 2,930 2,930 2,850 1,735 5,083,550
10/04/2020 2,930 0.00 ■■ 0.00 2,930 2,930 2,850 1,735 5,083,550
09/04/2020 2,930 0.00 ■■ 0.00 2,900 2,950 2,890 8,490 24,875,700
08/04/2020 2,900 0.00 ■■ 0.00 2,940 2,940 2,880 1,499 4,347,100
07/04/2020 2,940 0.00 ■■ 0.00 2,920 2,940 2,830 3,459 10,169,460
06/04/2020 2,920 0.00 ■■ 0.00 2,900 2,940 2,800 5,280 15,417,600
03/04/2020 2,900 0.00 ■■ 0.00 2,900 2,940 2,800 1,495 4,335,500
02/04/2020 2,900 0.00 ■■ 0.00 2,850 2,900 2,750 1,088 3,155,200
01/04/2020 2,900 0.00 ■■ 0.00 2,850 2,900 2,750 1,088 3,155,200
31/03/2020 2,850 -0.10 ▼ -3.51 2,920 3,000 2,800 3,724 10,613,400
30/03/2020 2,920 -0.10 ▼ -3.42 2,990 2,990 2,800 637 1,860,040
29/03/2020 2,990 0.00 ■■ 0.00 2,990 2,990 2,820 4,494 13,437,060
27/03/2020 2,990 0.00 ■■ 0.00 2,990 2,990 2,820 4,494 13,437,060
26/03/2020 2,990 0.00 ■■ 0.00 3,010 3,010 2,850 1,063 3,178,370
25/03/2020 3,010 0.00 ■■ 0.00 3,020 3,020 2,950 435 1,309,350
24/03/2020 3,020 0.10 ▲ 3.31 2,940 3,020 2,830 600 1,812,000
23/03/2020 2,940 0.00 ■■ 0.00 2,970 3,040 2,790 2,376 6,985,440
22/03/2020 2,970 0.00 ■■ 0.00 2,970 3,000 2,900 5,001 14,852,970
20/03/2020 2,970 0.00 ■■ 0.00 2,970 3,000 2,900 5,001 14,852,970
19/03/2020 2,970 0.00 ■■ 0.00 3,020 3,030 2,870 7,087 21,048,390
18/03/2020 3,020 0.10 ▲ 3.31 2,960 3,020 2,900 2,451 7,402,020
17/03/2020 2,960 0.00 ■■ 0.00 3,000 2,990 2,860 133 393,680
16/03/2020 3,000 -0.01 ▼ -0.33 3,000 3,000 2,850 17,290 51,870,000
14/03/2020 3,000 -0.05 ▼ -1.67 3,000 3,000 2,800 126,640 379,920,000
13/03/2020 3,000 -0.05 ▼ -1.67 3,000 3,000 2,800 126,640 379,920,000
12/03/2020 3,000 -0.08 ▼ -2.67 3,080 3,080 2,930 98,640 295,920,000
11/03/2020 3,080 -0.02 ▼ -0.65 3,100 3,200 3,040 54,710 168,506,800
10/03/2020 3,100 0.00 ■■ 0.00 3,060 3,160 2,900 5,791 17,952,100
09/03/2020 3,060 -0.20 ▼ -6.54 3,240 3,220 3,020 15,066 46,101,960
06/03/2020 3,240 -0.10 ▼ -3.09 3,300 3,250 3,180 6,806 22,051,440
05/03/2020 3,300 0.00 ■■ 0.00 3,320 3,350 3,300 1,615 5,329,500
04/03/2020 3,320 0.00 ■■ 0.00 3,300 3,330 3,230 770 2,556,400
03/03/2020 3,300 0.10 ▲ 3.03 3,240 3,450 3,200 3,535 11,665,500
02/03/2020 3,240 0.00 ■■ 0.00 3,240 3,250 3,230 1,341 4,344,840
28/02/2020 3,240 0.00 ■■ 0.00 3,280 3,290 3,150 2,282 7,393,680
27/02/2020 3,280 0.10 ▲ 3.05 3,200 3,290 3,160 8,133 26,676,240
26/02/2020 3,200 -0.10 ▼ -3.13 3,280 3,270 3,130 1,925 6,160,000
25/02/2020 3,280 0.00 ■■ 0.00 3,300 3,290 3,200 2,404 7,885,120
24/02/2020 3,300 0.00 ■■ 0.00 3,300 3,300 3,250 514 1,696,200
21/02/2020 3,300 0.00 ■■ 0.00 3,300 3,400 3,290 3,069 10,127,700
20/02/2020 3,300 -0.10 ▼ -3.03 3,390 3,380 3,300 1,586 5,233,800
19/02/2020 3,390 0.10 ▲ 2.95 3,290 3,400 3,290 1,859 6,302,010
18/02/2020 3,290 0.00 ■■ 0.00 3,300 3,300 3,290 1,248 4,105,920
17/02/2020 3,300 0.00 ■■ 0.00 3,330 3,330 3,250 514 1,696,200
15/02/2020 3,330 0.00 ■■ 0.00 3,320 3,410 3,300 2,291 7,629,030
14/02/2020 3,330 0.00 ■■ 0.00 3,320 3,410 3,300 2,291 7,629,030
13/02/2020 3,320 0.00 ■■ 0.00 3,330 3,330 3,260 1,994 6,620,080
12/02/2020 3,330 0.10 ▲ 3.00 3,280 3,330 3,260 4,726 15,737,580
11/02/2020 3,280 0.00 ■■ 0.00 3,300 3,330 3,260 1,570 5,149,600
10/02/2020 3,300 0.00 ■■ 0.00 3,250 3,330 3,260 679 2,240,700
09/02/2020 3,250 -0.10 ▼ -3.08 3,330 3,330 3,250 923 2,999,750
07/02/2020 3,250 -0.10 ▼ -3.08 3,330 3,330 3,250 923 2,999,750
06/02/2020 3,330 0.00 ■■ 0.00 3,300 3,330 3,200 1,855 6,177,150
05/02/2020 3,300 0.00 ■■ 0.00 3,300 3,320 3,200 4,878 16,097,400
04/02/2020 3,300 0.00 ■■ 0.00 3,270 3,300 3,290 237 782,100
03/02/2020 3,270 -0.10 ▼ -3.06 3,350 3,290 3,120 5,979 19,551,330
02/02/2020 3,350 0.00 ■■ 0.00 3,350 3,400 3,300 3,202 10,726,700
31/01/2020 3,350 0.00 ■■ 0.00 3,350 3,400 3,300 3,202 10,726,700
30/01/2020 3,350 -0.10 ▼ -2.99 3,430 3,350 3,330 282 944,700
29/01/2020 3,430 0.10 ▲ 2.92 3,300 3,450 3,350 1,397 4,791,710
28/01/2020 3,430 0.10 ▲ 2.92 3,300 3,450 3,350 1,397 4,791,710
27/01/2020 3,430 0.10 ▲ 2.92 3,300 3,450 3,350 1,397 4,791,710
26/01/2020 3,430 0.10 ▲ 2.92 3,300 3,450 3,350 1,397 4,791,710
24/01/2020 3,430 0.10 ▲ 2.92 3,300 3,450 3,350 1,397 4,791,710
23/01/2020 3,430 0.10 ▲ 2.92 3,300 3,450 3,350 1,397 4,791,710
22/01/2020 3,430 0.10 ▲ 2.92 3,300 3,450 3,350 1,397 4,791,710
21/01/2020 3,300 -0.10 ▼ -3.03 3,400 3,400 3,300 17,330 57,189,000
20/01/2020 3,400 0.04 ▲ 1.18 3,360 3,410 3,330 3,470 11,798,000
17/01/2020 3,360 -0.04 ▼ -1.19 3,400 3,410 3,360 10,790 36,254,400
16/01/2020 3,400 -0.04 ▼ -1.18 3,400 3,420 3,350 7,910 26,894,000
15/01/2020 3,400 -0.01 ▼ -0.29 3,410 3,400 3,340 3,390 11,526,000
14/01/2020 3,420 0.03 ▲ 0.88 3,390 3,420 3,390 50 171,000
13/01/2020 3,390 0.00 ■■ 0.00 3,440 3,400 3,350 1,707 5,786,730
10/01/2020 3,440 0.00 ■■ 0.00 3,400 3,440 3,360 276 949,440
09/01/2020 3,400 0.00 ■■ 0.00 3,400 3,400 3,350 1,034 3,515,600
08/01/2020 3,400 0.00 ■■ 0.00 3,420 3,410 3,330 216 734,400
07/01/2020 3,420 0.00 ■■ 0.00 3,400 3,440 3,340 703 2,404,260
06/01/2020 3,400 -0.10 ▼ -2.94 3,450 3,400 3,330 113 384,200
03/01/2020 3,450 0.00 ■■ 0.00 3,440 3,450 3,350 2,493 8,600,850
02/01/2020 3,440 0.00 ■■ 0.00 3,440 3,440 3,390 329 1,131,760
31/12/2019 3,440 0.00 ■■ 0.00 3,430 3,440 3,390 977 3,360,880
30/12/2019 3,430 0.00 ■■ 0.00 3,390 3,450 3,340 1,110 3,807,300
28/12/2019 3,390 0.00 ■■ 0.00 3,390 3,390 3,350 693 2,349,270
27/12/2019 3,390 0.00 ■■ 0.00 3,390 3,390 3,350 693 2,349,270
26/12/2019 3,390 0.00 ■■ 0.00 3,370 3,400 3,350 427 1,447,530
25/12/2019 3,370 0.00 ■■ 0.00 3,360 3,400 3,320 1,918 6,463,660
24/12/2019 3,360 0.00 ■■ 0.00 3,370 3,360 3,320 38 127,680
23/12/2019 3,370 0.00 ■■ 0.00 3,380 3,380 3,320 495 1,668,150
21/12/2019 3,380 0.04 ▲ 1.18 3,340 3,400 3,290 55,230 186,677,400
20/12/2019 3,380 0.04 ▲ 1.18 3,340 3,400 3,290 55,230 186,677,400
19/12/2019 3,340 0.00 ■■ 0.00 3,330 3,380 3,330 2,559 8,547,060
18/12/2019 3,330 0.00 ■■ 0.00 3,340 3,390 3,330 1,025 3,413,250
17/12/2019 3,340 0.00 ■■ 0.00 3,380 3,390 3,340 2,844 9,498,960
16/12/2019 3,380 0.00 ■■ 0.00 3,380 3,410 3,350 2,646 8,943,480
14/12/2019 3,380 0.00 ■■ 0.00 3,350 3,390 3,300 3,555 12,015,900
13/12/2019 3,380 0.00 ■■ 0.00 3,350 3,390 3,300 3,555 12,015,900
12/12/2019 3,350 -0.10 ▼ -2.99 3,440 3,410 3,350 1,565 5,242,750
11/12/2019 3,440 0.00 ■■ 0.00 3,450 3,490 3,300 609 2,094,960
10/12/2019 3,450 0.00 ■■ 0.00 3,410 3,450 3,300 2,360 8,142,000
09/12/2019 3,410 -0.20 ▼ -5.87 3,570 3,580 3,330 31,373 106,981,930
06/12/2019 3,570 0.00 ■■ 0.00 3,570 3,570 3,520 631 2,252,670
05/12/2019 3,570 0.00 ■■ 0.00 3,560 3,600 3,500 765 2,731,050
04/12/2019 3,560 0.20 ▲ 5.62 3,330 3,560 3,330 40,184 143,055,040
03/12/2019 3,330 0.00 ■■ 0.00 3,340 3,340 3,320 1,705 5,677,650
02/12/2019 3,340 0.00 ■■ 0.00 3,340 3,360 3,320 1,127 3,764,180
29/11/2019 3,340 0.00 ■■ 0.00 3,340 3,340 3,330 981 3,276,540
28/11/2019 3,340 0.00 ■■ 0.00 3,340 3,360 3,330 2,368 7,909,120
27/11/2019 3,340 0.00 ■■ 0.00 3,350 3,400 3,330 1,380 4,609,200
26/11/2019 3,350 0.00 ■■ 0.00 3,350 3,370 3,340 1,905 6,381,750
25/11/2019 3,350 0.00 ■■ 0.00 3,350 3,390 3,330 3,145 10,535,750
22/11/2019 3,350 0.00 ■■ 0.00 3,360 3,360 3,320 3,814 12,776,900
21/11/2019 3,360 0.00 ■■ 0.00 3,360 3,360 3,350 1,932 6,491,520
20/11/2019 3,360 0.00 ■■ 0.00 3,340 3,360 3,320 4,376 14,703,360
19/11/2019 3,340 0.00 ■■ 0.00 3,380 3,360 3,330 4,024 13,440,160
18/11/2019 3,380 0.00 ■■ 0.00 3,350 3,390 3,330 5,585 18,877,300
15/11/2019 3,350 0.00 ■■ 0.00 3,400 3,400 3,340 5,201 17,423,350
14/11/2019 3,400 0.00 ■■ 0.00 3,390 3,400 3,340 4,068 13,831,200
13/11/2019 3,390 0.00 ■■ 0.00 3,350 3,400 3,330 1,733 5,874,870
12/11/2019 3,350 0.00 ■■ 0.00 3,350 3,410 3,340 8,971 30,052,850
11/11/2019 3,350 -0.10 ▼ -2.99 3,410 3,430 3,340 4,619 15,473,650
08/11/2019 3,410 0.00 ■■ 0.00 3,420 3,420 3,370 1,365 4,654,650
07/11/2019 3,420 0.00 ■■ 0.00 3,430 3,430 3,350 8,757 29,948,940
06/11/2019 3,430 0.00 ■■ 0.00 3,430 3,430 3,390 333 1,142,190
05/11/2019 3,430 0.00 ■■ 0.00 3,440 3,440 3,390 940 3,224,200
04/11/2019 3,440 0.00 ■■ 0.00 3,420 3,460 3,390 625 2,150,000
01/11/2019 3,420 0.00 ■■ 0.00 3,380 3,500 3,380 827 2,828,340
31/10/2019 3,380 0.00 ■■ 0.00 3,400 3,420 3,380 1,507 5,093,660
30/10/2019 3,400 0.00 ■■ 0.00 3,400 3,420 3,380 2,143 7,286,200
29/10/2019 3,400 0.00 ■■ 0.00 3,420 3,420 3,400 469 1,594,600
28/10/2019 3,420 0.00 ■■ 0.00 3,400 3,440 3,400 4,602 15,738,840
25/10/2019 3,400 0.00 ■■ 0.00 3,390 3,400 3,360 723 2,458,200
24/10/2019 3,390 0.00 ■■ 0.00 3,390 3,390 3,360 3,541 12,003,990
23/10/2019 3,390 0.00 ■■ 0.00 3,360 3,390 3,340 4,123 13,976,970
22/10/2019 3,360 0.00 ■■ 0.00 3,380 3,380 3,350 4,297 14,437,920
21/10/2019 3,380 0.00 ■■ 0.00 3,390 3,390 3,340 1,787 6,040,060
18/10/2019 3,390 0.00 ■■ 0.00 3,380 3,390 3,380 115 389,850
17/10/2019 3,380 0.00 ■■ 0.00 3,380 3,380 3,340 1,742 5,887,960
16/10/2019 3,380 0.00 ■■ 0.00 3,370 3,380 3,350 2,564 8,666,320
15/10/2019 3,370 0.00 ■■ 0.00 3,370 3,400 3,340 2,697 9,088,890
14/10/2019 3,370 0.00 ■■ 0.00 3,380 3,410 3,370 3,140 10,581,800
11/10/2019 3,380 0.00 ■■ 0.00 3,380 3,390 3,360 332 1,122,160
10/10/2019 3,380 0.00 ■■ 0.00 3,380 3,390 3,360 1,213 4,099,940
09/10/2019 3,380 0.00 ■■ 0.00 3,380 3,390 3,360 1,954 6,604,520
08/10/2019 3,380 0.00 ■■ 0.00 3,370 3,380 3,350 1,076 3,636,880
07/10/2019 3,370 0.00 ■■ 0.00 3,400 3,400 3,370 3,265 11,003,050
04/10/2019 3,400 0.00 ■■ 0.00 3,390 3,400 3,370 2,268 7,711,200
03/10/2019 3,390 0.00 ■■ 0.00 3,360 3,390 3,350 3,078 10,434,420
02/10/2019 3,360 0.00 ■■ 0.00 3,390 3,400 3,360 1,404 4,717,440
01/10/2019 3,390 0.00 ■■ 0.00 3,380 3,390 3,330 427 1,447,530
30/09/2019 3,380 0.00 ■■ 0.00 3,380 3,380 3,330 353 1,193,140
27/09/2019 3,380 0.00 ■■ 0.00 3,360 3,400 3,380 683 2,308,540
26/09/2019 3,360 0.00 ■■ 0.00 3,310 3,390 3,310 594 1,995,840
25/09/2019 3,310 0.00 ■■ 0.00 3,350 3,350 3,310 706 2,336,860
24/09/2019 3,350 0.00 ■■ 0.00 3,380 3,380 3,340 221 740,350
23/09/2019 3,380 0.00 ■■ 0.00 3,380 3,380 3,330 1,124 3,799,120
20/09/2019 3,380 0.00 ■■ 0.00 3,370 3,380 3,330 32 108,160
19/09/2019 3,370 0.20 ▲ 5.93 3,210 3,370 3,290 2,050 6,908,500
18/09/2019 3,210 -0.20 ▼ -6.23 3,420 3,400 3,210 8,000 25,680,000
17/09/2019 3,420 0.00 ■■ 0.00 3,390 3,420 3,360 3,176 10,861,920
16/09/2019 3,390 0.00 ■■ 0.00 3,390 3,390 3,380 832 2,820,480
13/09/2019 3,390 0.00 ■■ 0.00 3,390 3,400 3,360 1,189 4,030,710
12/09/2019 3,390 0.00 ■■ 0.00 3,400 3,400 3,350 2,777 9,414,030
11/09/2019 3,400 0.00 ■■ 0.00 3,400 3,400 3,350 7,840 26,656,000
10/09/2019 3,370 -0.03 ▼ -0.89 3,400 3,400 3,350 15,420 51,965,400
09/09/2019 3,400 0.00 ■■ 0.00 3,400 3,400 3,370 5,392 18,332,800
06/09/2019 3,400 0.00 ■■ 0.00 3,400 3,400 3,370 123 418,200
05/09/2019 3,400 0.00 ■■ 0.00 3,400 3,420 3,360 426 1,448,400
04/09/2019 3,400 0.00 ■■ 0.00 3,370 3,420 3,350 8,286 28,172,400
03/09/2019 3,370 0.00 ■■ 0.00 3,370 3,370 3,360 4,323 14,568,510
30/08/2019 3,370 0.00 ■■ 0.00 3,350 3,400 3,350 5,743 19,353,910
29/08/2019 3,350 0.00 ■■ 0.00 3,370 3,370 3,350 1,582 5,299,700
28/08/2019 3,370 0.00 ■■ 0.00 3,360 3,370 3,360 828 2,790,360
27/08/2019 3,360 0.00 ■■ 0.00 3,350 3,410 3,360 698 2,345,280
26/08/2019 3,350 0.00 ■■ 0.00 3,370 3,370 3,330 4,171 13,972,850
23/08/2019 3,370 0.00 ■■ 0.00 3,370 3,380 3,360 1,508 5,081,960
22/08/2019 3,370 0.00 ■■ 0.00 3,400 3,400 3,350 1,736 5,850,320
21/08/2019 3,400 0.00 ■■ 0.00 3,380 3,400 3,370 767 2,607,800
20/08/2019 3,380 0.00 ■■ 0.00 3,400 3,440 3,380 914 3,089,320
19/08/2019 3,400 0.00 ■■ 0.00 3,400 3,420 3,390 417 1,417,800
16/08/2019 3,400 0.00 ■■ 0.00 3,400 3,430 3,330 5,815 19,771,000
15/08/2019 3,400 0.00 ■■ 0.00 3,420 3,400 3,350 6,818 23,181,200
14/08/2019 3,420 0.00 ■■ 0.00 3,440 3,450 3,400 1,320 4,514,400
13/08/2019 3,440 0.00 ■■ 0.00 3,440 3,440 3,430 104 357,760
12/08/2019 3,440 0.00 ■■ 0.00 3,390 3,440 3,390 6,245 21,482,800
09/08/2019 3,390 0.00 ■■ 0.00 3,430 3,440 3,390 1,104 3,742,560
08/08/2019 3,430 0.00 ■■ 0.00 3,430 3,430 3,380 1,830 6,276,900
07/08/2019 3,430 0.00 ■■ 0.00 3,410 3,440 3,380 241 826,630
06/08/2019 3,410 0.00 ■■ 0.00 3,420 3,410 3,380 3,376 11,512,160
05/08/2019 3,420 0.00 ■■ 0.00 3,450 3,480 3,410 1,167 3,991,140
02/08/2019 3,450 0.00 ■■ 0.00 3,430 3,470 3,430 1,019 3,515,550
01/08/2019 3,430 0.00 ■■ 0.00 3,450 3,460 3,420 4,474 15,345,820
31/07/2019 3,450 0.00 ■■ 0.00 3,480 3,480 3,430 3,615 12,471,750
30/07/2019 3,480 0.00 ■■ 0.00 3,500 3,490 3,430 997 3,469,560
29/07/2019 3,500 0.00 ■■ 0.00 3,490 3,500 3,450 2,221 7,773,500
26/07/2019 3,490 0.00 ■■ 0.00 3,470 3,500 3,460 2,177 7,597,730
25/07/2019 3,470 0.00 ■■ 0.00 3,490 3,510 3,450 2,329 8,081,630
24/07/2019 3,490 0.00 ■■ 0.00 3,510 3,520 3,460 6,694 23,362,060
23/07/2019 3,510 0.00 ■■ 0.00 3,530 3,550 3,450 6,592 23,137,920
22/07/2019 3,530 0.00 ■■ 0.00 3,550 3,550 3,450 11,094 39,161,820
19/07/2019 3,550 0.00 ■■ 0.00 3,550 3,590 3,500 2,471 8,772,050
18/07/2019 3,550 0.00 ■■ 0.00 3,520 3,570 3,500 5,094 18,083,700
17/07/2019 3,520 0.00 ■■ 0.00 3,520 3,600 3,510 3,353 11,802,560
16/07/2019 3,520 -0.10 ▼ -2.84 3,630 3,600 3,520 1,014 3,569,280
15/07/2019 3,630 0.10 ▲ 2.75 3,570 3,630 3,540 3,894 14,135,220
12/07/2019 3,570 0.00 ■■ 0.00 3,570 3,590 3,530 579 2,067,030
11/07/2019 3,570 0.00 ■■ 0.00 3,560 3,570 3,520 898 3,205,860
10/07/2019 3,560 0.00 ■■ 0.00 3,560 3,580 3,500 2,639 9,394,840
09/07/2019 3,560 0.00 ■■ 0.00 3,520 3,580 3,500 422 1,502,320
08/07/2019 3,520 -0.10 ▼ -2.84 3,600 3,590 3,510 3,609 12,703,680
05/07/2019 3,600 0.00 ■■ 0.00 3,620 3,630 3,520 568 2,044,800
04/07/2019 3,620 0.00 ■■ 0.00 3,600 3,640 3,550 2,039 7,381,180
03/07/2019 3,600 0.00 ■■ 0.00 3,610 3,610 3,520 3,173 11,422,800
02/07/2019 3,610 0.00 ■■ 0.00 3,570 3,640 3,540 2,022 7,299,420
01/07/2019 3,570 0.10 ▲ 2.80 3,470 3,590 3,470 1,504 5,369,280
28/06/2019 3,470 0.00 ■■ 0.00 3,460 3,530 3,420 3,176 11,020,720
27/06/2019 3,460 -0.10 ▼ -2.89 3,530 3,610 3,460 9,395 32,506,700
26/06/2019 3,530 -0.10 ▼ -2.83 3,620 3,620 3,500 292 1,030,760
25/06/2019 3,620 0.00 ■■ 0.00 3,640 3,640 3,500 305 1,104,100
24/06/2019 3,640 0.10 ▲ 2.75 3,550 3,640 3,480 1,966 7,156,240
21/06/2019 3,550 0.00 ■■ 0.00 3,560 3,600 3,480 1,642 5,829,100
20/06/2019 3,560 0.00 ■■ 0.00 3,560 3,620 3,460 2,677 9,530,120
19/06/2019 3,560 0.00 ■■ 0.00 3,560 3,590 3,460 1,063 3,784,280
18/06/2019 3,560 0.10 ▲ 2.81 3,460 3,570 3,460 647 2,303,320
17/06/2019 3,460 -0.20 ▼ -5.78 3,630 3,700 3,380 21,402 74,050,920
16/06/2019 3,630 0.00 ■■ 0.00 3,620 3,720 3,550 4,501 16,338,630
14/06/2019 3,630 0.00 ■■ 0.00 3,620 3,720 3,550 4,501 16,338,630
13/06/2019 3,620 0.00 ■■ 0.00 3,600 3,700 3,520 2,219 8,032,780
11/06/2019 3,550 0.00 ■■ 0.00 3,530 3,570 3,480 4,131 14,665,050
10/06/2019 3,530 0.00 ■■ 0.00 3,540 3,570 3,500 2,408 8,500,240
09/06/2019 3,540 0.00 ■■ 0.00 3,530 3,560 3,460 2,573 9,108,420
07/06/2019 3,540 0.00 ■■ 0.00 3,530 3,560 3,460 2,573 9,108,420
06/06/2019 3,530 0.10 ▲ 2.83 3,470 3,550 3,410 4,621 16,312,130
05/06/2019 3,470 0.00 ■■ 0.00 3,470 3,490 3,340 3,367 11,683,490
04/06/2019 3,470 0.00 ■■ 0.00 3,500 3,540 3,360 1,446 5,017,620
03/06/2019 3,500 0.00 ■■ 0.00 3,500 3,500 3,410 977 3,419,500
02/06/2019 3,500 -0.10 ▼ -2.86 3,600 3,600 3,410 10,289 36,011,500
31/05/2019 3,500 -0.10 ▼ -2.86 3,600 3,600 3,410 10,289 36,011,500
30/05/2019 3,600 -0.10 ▼ -2.78 3,740 3,740 3,580 5,034 18,122,400
29/05/2019 3,740 -0.60 ▼ -16.04 4,340 3,850 3,500 3,522 13,172,280
28/05/2019 4,340 0.00 ■■ 0.00 4,350 4,360 4,200 7,272 31,560,480
27/05/2019 4,350 -0.10 ▼ -2.30 4,420 4,400 4,240 9,067 39,441,450
26/05/2019 4,420 -0.10 ▼ -2.26 4,490 4,500 4,200 17,371 76,779,820
24/05/2019 4,420 -0.10 ▼ -2.26 4,490 4,500 4,200 17,371 76,779,820
23/05/2019 4,490 0.20 ▲ 4.45 4,340 4,640 4,400 44,745 200,905,050
22/05/2019 4,340 0.30 ▲ 6.91 4,060 4,340 4,080 30,842 133,854,280
21/05/2019 4,060 0.00 ■■ 0.00 4,050 4,070 4,020 16,399 66,579,940
20/05/2019 4,050 0.00 ■■ 0.00 4,030 4,080 3,960 7,423 30,063,150
19/05/2019 4,030 0.00 ■■ 0.00 4,010 4,050 4,000 9,437 38,031,110
17/05/2019 4,030 0.00 ■■ 0.00 4,010 4,050 4,000 9,437 38,031,110
16/05/2019 4,010 0.00 ■■ 0.00 4,000 4,080 4,000 17,721 71,061,210
15/05/2019 4,000 0.00 ■■ 0.00 3,990 4,100 3,890 10,838 43,352,000
14/05/2019 3,990 0.20 ▲ 5.01 3,800 3,990 3,780 13,853 55,273,470
13/05/2019 3,800 -0.10 ▼ -2.63 3,880 3,870 3,740 6,682 25,391,600
12/05/2019 3,880 -0.10 ▼ -2.58 3,950 3,950 3,870 7,675 29,779,000
10/05/2019 3,880 -0.10 ▼ -2.58 3,950 3,950 3,870 7,675 29,779,000
09/05/2019 3,950 0.00 ■■ 0.00 3,960 3,960 3,910 9,873 38,998,350
08/05/2019 3,960 0.00 ■■ 0.00 3,960 4,000 3,900 2,888 11,436,480
07/05/2019 3,960 -0.10 ▼ -2.53 4,070 4,050 3,900 3,914 15,499,440
06/05/2019 4,070 0.00 ■■ 0.00 4,050 4,100 3,950 2,687 10,936,090
05/05/2019 4,050 0.10 ▲ 2.47 3,980 4,100 3,980 12,764 51,694,200
03/05/2019 4,050 0.10 ▲ 2.47 3,980 4,100 3,980 12,764 51,694,200
02/05/2019 3,980 0.10 ▲ 2.51 3,860 4,000 3,900 6,012 23,927,760
01/05/2019 3,860 0.00 ■■ 0.00 3,850 4,000 3,840 3,645 14,069,700
30/04/2019 3,860 0.00 ■■ 0.00 3,850 4,000 3,840 3,645 14,069,700
29/04/2019 3,860 0.00 ■■ 0.00 3,850 4,000 3,840 3,645 14,069,700
28/04/2019 3,860 0.00 ■■ 0.00 3,850 4,000 3,840 3,645 14,069,700
26/04/2019 3,860 0.00 ■■ 0.00 3,850 4,000 3,840 3,645 14,069,700
25/04/2019 3,850 -0.10 ▼ -2.60 3,950 3,990 3,850 9,930 38,230,500
24/04/2019 3,950 -0.10 ▼ -2.53 4,060 4,000 3,950 8,700 34,365,000
23/04/2019 4,060 0.00 ■■ 0.00 4,080 4,140 3,980 1,773 7,198,380
22/04/2019 4,080 0.00 ■■ 0.00 4,080 4,140 4,020 10,891 44,435,280
21/04/2019 4,080 0.00 ■■ 0.00 4,110 4,150 3,880 25,613 104,501,040
19/04/2019 4,080 0.00 ■■ 0.00 4,110 4,150 3,880 25,613 104,501,040
18/04/2019 4,110 0.00 ■■ 0.00 4,080 4,120 4,000 21,096 86,704,560
17/04/2019 4,080 0.20 ▲ 4.90 3,930 4,140 4,050 20,181 82,338,480
16/04/2019 3,930 0.30 ▲ 7.63 3,680 3,930 3,710 50,218 197,356,740
15/04/2019 3,680 0.00 ■■ 0.00 3,690 3,710 3,630 5,971 21,973,280
12/04/2019 3,680 0.00 ■■ 0.00 3,690 3,710 3,630 5,971 21,973,280
11/04/2019 3,690 0.00 ■■ 0.00 3,680 3,700 3,650 2,420 8,929,800
10/04/2019 3,680 0.00 ■■ 0.00 3,700 3,710 3,640 2,415 8,887,200
09/04/2019 3,700 0.00 ■■ 0.00 3,680 3,710 3,650 4,486 16,598,200
08/04/2019 3,680 0.00 ■■ 0.00 3,690 3,710 3,650 12,517 46,062,560
05/04/2019 3,690 0.00 ■■ 0.00 3,650 3,710 3,610 4,005 14,778,450
04/04/2019 3,650 -0.10 ▼ -2.74 3,710 3,700 3,510 3,086 11,263,900
03/04/2019 3,710 0.00 ■■ 0.00 3,720 3,710 3,620 1,134 4,207,140
02/04/2019 3,720 0.00 ■■ 0.00 3,690 3,740 3,650 122 453,840
01/04/2019 3,690 0.00 ■■ 0.00 3,650 3,700 3,650 21,894 80,788,860
30/03/2019 3,460 -0.01 ▼ -0.29 3,470 3,460 3,400 2,150 7,439,000
29/03/2019 3,650 0.00 ■■ 0.00 3,650 3,660 3,600 17,153 62,608,450
28/03/2019 3,650 0.00 ■■ 0.00 3,650 3,670 3,600 1,020 3,723,000
27/03/2019 3,650 0.00 ■■ 0.00 3,650 3,670 3,590 1,976 7,212,400
26/03/2019 3,650 0.00 ■■ 0.00 3,670 3,690 3,590 1,256 4,584,400
25/03/2019 3,670 0.00 ■■ 0.00 3,670 3,700 3,520 2,442 8,962,140
22/03/2019 3,670 -0.10 ▼ -2.72 3,730 3,700 3,560 4,122 15,127,740
21/03/2019 3,730 0.00 ■■ 0.00 3,700 3,750 3,600 5,668 21,141,640
20/03/2019 3,700 0.00 ■■ 0.00 3,700 3,750 3,680 11,644 43,082,800
19/03/2019 3,700 0.00 ■■ 0.00 3,700 3,750 3,670 15,712 58,134,400
18/03/2019 3,700 0.20 ▲ 5.41 3,520 3,740 3,540 16,311 60,350,700
15/03/2019 3,520 0.10 ▲ 2.84 3,460 3,520 3,430 2,997 10,549,440
14/03/2019 3,460 0.00 ■■ 0.00 3,440 3,510 3,440 27,893 96,509,780
13/03/2019 3,440 -0.10 ▼ -2.91 3,490 3,500 3,430 22,112 76,065,280
12/03/2019 3,490 0.00 ■■ 0.00 3,490 3,490 3,440 21,017 73,349,330
11/03/2019 3,490 0.00 ■■ 0.00 3,480 3,490 3,450 3,982 13,897,180
08/03/2019 3,480 0.00 ■■ 0.00 3,480 3,500 3,450 1,915 6,664,200
07/03/2019 3,480 -0.10 ▼ -2.87 3,560 3,550 3,480 2,855 9,935,400
06/03/2019 3,560 0.00 ■■ 0.00 3,530 3,560 3,500 3,357 11,950,920
05/03/2019 3,530 0.10 ▲ 2.83 3,430 3,540 3,430 5,489 19,376,170
04/03/2019 3,430 0.00 ■■ 0.00 3,400 3,480 3,400 4,439 15,225,770
01/03/2019 3,400 0.00 ■■ 0.00 3,400 3,420 3,330 4,109 13,970,600
28/02/2019 3,400 0.00 ■■ 0.00 3,390 3,400 3,330 7,589 25,802,600
27/02/2019 3,390 0.00 ■■ 0.00 3,360 3,390 3,300 2,004 6,793,560
26/02/2019 3,360 0.00 ■■ 0.00 3,400 3,360 3,350 352 1,182,720
25/02/2019 3,400 0.00 ■■ 0.00 3,390 3,400 3,310 742 2,522,800
22/02/2019 3,390 0.10 ▲ 2.95 3,330 3,390 3,270 65,265 221,248,350
21/02/2019 3,330 0.00 ■■ 0.00 3,380 3,340 3,260 1,209 4,025,970
20/02/2019 3,380 0.00 ■■ 0.00 3,400 3,440 3,200 3,145 10,630,100
19/02/2019 3,400 -0.10 ▼ -2.94 3,470 3,470 3,400 1,000 3,400,000
18/02/2019 3,470 0.00 ■■ 0.00 3,450 3,470 3,440 6,159 21,371,730
15/02/2019 3,450 0.00 ■■ 0.00 3,420 3,460 3,420 7,368 25,419,600
14/02/2019 3,420 0.00 ■■ 0.00 3,380 3,420 3,380 2,440 8,344,800
13/02/2019 3,380 0.10 ▲ 2.96 3,300 3,380 3,280 18,483 62,472,540
12/02/2019 3,300 0.10 ▲ 3.03 3,230 3,300 3,240 3,095 10,213,500
11/02/2019 3,230 0.00 ■■ 0.00 3,270 3,270 3,230 1,209 3,905,070
01/02/2019 3,270 0.00 ■■ 0.00 3,270 3,270 3,200 2,557 8,361,390
31/01/2019 3,270 0.00 ■■ 0.00 3,270 3,270 3,260 510 1,667,700
30/01/2019 3,270 0.00 ■■ 0.00 3,250 3,270 3,150 5,978 19,548,060
29/01/2019 3,250 0.00 ■■ 0.00 3,250 3,250 3,160 1,134 3,685,500
28/01/2019 3,250 0.00 ■■ 0.00 3,210 3,250 3,140 1,209 3,929,250
25/01/2019 3,210 0.00 ■■ 0.00 3,240 3,260 3,160 2,854 9,161,340
24/01/2019 3,240 0.00 ■■ 0.00 3,260 3,240 3,150 4,908,000 15,901,920,000
23/01/2019 3,260 0.00 ■■ 0.00 3,250 3,260 3,250 17,000 55,420,000
22/01/2019 3,250 0.00 ■■ 0.00 3,260 3,340 3,190 6,755,000 21,953,750,000
21/01/2019 3,260 0.02 ▲ 0.61 3,260 3,350 3,210 29,600 96,496,000
18/01/2019 3,260 -0.04 ▼ -1.23 3,300 3,300 3,160 37,200 121,272,000
17/01/2019 3,300 -0.04 ▼ -1.21 3,340 3,340 3,200 6,140 20,262,000
16/01/2019 3,340 0.01 ▲ 0.30 3,330 3,340 3,220 1,870 6,245,800
15/01/2019 3,330 -0.02 ▼ -0.60 3,350 3,350 3,210 11,620 38,694,600
14/01/2019 3,350 0.02 ▲ 0.60 3,330 3,350 3,330 300 1,005,000
11/01/2019 3,330 -0.02 ▼ -0.60 3,350 3,330 3,260 35,870 119,447,100
10/01/2019 3,350 -0.05 ▼ -1.49 3,400 3,350 3,300 57,020 191,017,000
09/01/2019 3,400 0.09 ▲ 2.65 3,310 3,400 3,310 520 1,768,000
08/01/2019 3,310 -0.08 ▼ -2.42 3,390 3,360 3,310 27,690 91,653,900
07/01/2019 3,390 -0.01 ▼ -0.29 3,400 3,400 3,320 6,540 22,170,600
06/01/2019 3,400 0.03 ▲ 0.88 3,370 3,400 3,240 13,280 45,152,000
04/01/2019 3,400 0.03 ▲ 0.88 3,370 3,400 3,240 13,280 45,152,000
03/01/2019 3,370 -0.03 ▼ -0.89 3,400 3,380 3,300 22,990 77,476,300
02/01/2019 3,400 -0.03 ▼ -0.88 3,430 3,430 3,380 8,870 30,158,000
30/12/2018 3,430 0.01 ▲ 0.29 3,420 3,430 3,410 16,450 56,423,500
28/12/2018 3,430 0.01 ▲ 0.29 3,420 3,430 3,410 16,450 56,423,500
27/12/2018 3,420 -0.04 ▼ -1.17 3,420 3,420 3,380 4,830 16,518,600
26/12/2018 3,420 0.07 ▲ 2.05 3,350 3,420 3,420 1,360 4,651,200
25/12/2018 3,350 -0.09 ▼ -2.69 3,440 3,420 3,340 37,930 127,065,500
24/12/2018 3,440 0.06 ▲ 1.74 3,380 3,440 3,400 3,700 12,728,000
21/12/2018 3,380 -0.03 ▼ -0.89 3,410 3,400 3,380 10,050 33,969,000
20/12/2018 3,410 -0.05 ▼ -1.47 3,460 3,460 3,400 5,970 20,357,700
19/12/2018 3,460 0.03 ▲ 0.87 3,430 3,460 3,420 4,720 16,331,200
18/12/2018 3,430 0.04 ▲ 1.17 3,430 3,470 3,400 27,320 93,707,600
17/12/2018 3,430 -0.12 ▼ -3.50 3,550 3,530 3,430 34,510 118,369,300
13/12/2018 3,550 0.03 ▲ 0.85 3,550 3,580 3,500 13,960 49,558,000
11/12/2018 3,550 0.04 ▲ 1.13 3,510 3,580 3,510 460 1,633,000
10/12/2018 3,510 -0.08 ▼ -2.28 3,590 3,510 3,500 6,290 22,077,900
09/12/2018 3,590 0.02 ▲ 0.56 3,570 3,590 3,560 320 1,148,800
07/12/2018 3,590 0.02 ▲ 0.56 3,570 3,590 3,560 320 1,148,800
06/12/2018 3,570 -0.01 ▼ -0.28 3,580 3,570 3,460 7,110 25,382,700
05/12/2018 3,580 0.01 ▲ 0.28 3,580 3,590 3,450 23,790 85,168,200
04/12/2018 3,580 0.13 ▲ 3.63 3,450 3,580 3,450 104,040 372,463,200
03/12/2018 3,450 -0.01 ▼ -0.29 3,460 3,490 3,400 18,920 65,274,000
30/11/2018 3,460 -0.01 ▼ -0.29 3,470 3,460 3,400 2,150 7,439,000
29/11/2018 3,470 -0.01 ▼ -0.29 3,480 3,480 3,410 320 1,110,400
28/11/2018 3,480 0.08 ▲ 2.30 3,400 3,480 3,400 18,520 64,449,600
27/11/2018 3,400 0.01 ▲ 0.29 3,390 3,450 3,380 9,740 33,116,000
26/11/2018 3,390 0.01 ▲ 0.29 3,390 3,410 3,390 7,980 27,052,200
23/11/2018 3,390 -0.01 ▼ -0.29 3,400 3,410 3,390 12,200 41,358,000
22/11/2018 3,400 0.01 ▲ 0.29 3,400 3,430 3,400 16,080 54,672,000
21/11/2018 3,400 -0.04 ▼ -1.18 3,440 3,450 3,400 5,720 19,448,000
20/11/2018 3,440 0.04 ▲ 1.16 3,400 3,440 3,390 3,880 13,347,200
19/11/2018 3,400 0.01 ▲ 0.29 3,390 3,420 3,380 11,500 39,100,000
16/11/2018 3,390 0.01 ▲ 0.29 3,380 3,400 3,380 8,930 30,272,700
15/11/2018 3,380 -0.01 ▼ -0.30 3,390 3,400 3,380 9,820 33,191,600
14/11/2018 3,390 0.01 ▲ 0.29 3,390 3,400 3,390 13,340 45,222,600
13/11/2018 3,390 -0.01 ▼ -0.29 3,400 3,400 3,390 22,400 75,936,000
12/11/2018 3,400 -0.03 ▼ -0.88 3,430 3,430 3,390 8,060 27,404,000
11/11/2018 3,430 0.03 ▲ 0.87 3,400 3,430 3,380 15,540 53,302,200
09/11/2018 3,430 0.03 ▲ 0.87 3,400 3,430 3,380 15,540 53,302,200
08/11/2018 3,400 -0.02 ▼ -0.59 3,420 3,420 3,370 33,010 112,234,000
07/11/2018 3,420 -0.06 ▼ -1.75 3,480 3,460 3,360 32,690 111,799,800
06/11/2018 3,480 0.08 ▲ 2.30 3,400 3,480 3,380 6,860 23,872,800
05/11/2018 3,400 -0.05 ▼ -1.47 3,450 3,440 3,400 36,480 124,032,000
02/11/2018 3,450 -0.10 ▼ -2.90 3,450 3,480 3,350 64,130 221,248,500
01/11/2018 3,450 -0.04 ▼ -1.16 3,490 3,490 3,400 10,900 37,605,000
31/10/2018 3,490 0.01 ▲ 0.29 3,490 3,500 3,480 5,250 18,322,500
30/10/2018 3,490 -0.01 ▼ -0.29 3,500 3,510 3,400 71,880 250,861,200
29/10/2018 3,500 0.05 ▲ 1.43 3,500 3,550 3,500 11,010 38,535,000
28/10/2018 3,500 -0.01 ▼ -0.29 3,510 3,550 3,480 10,550 36,925,000
26/10/2018 3,500 -0.01 ▼ -0.29 3,510 3,550 3,480 10,550 36,925,000
25/10/2018 3,510 -0.07 ▼ -1.99 3,580 3,580 3,430 20,250 71,077,500
24/10/2018 3,580 -0.02 ▼ -0.56 3,600 3,620 3,500 31,650 113,307,000
23/10/2018 3,600 -0.03 ▼ -0.83 3,600 3,650 3,500 29,190 105,084,000
22/10/2018 3,600 -0.12 ▼ -3.33 3,720 3,720 3,570 39,670 142,812,000
21/10/2018 3,720 -0.02 ▼ -0.54 3,740 3,720 3,620 2,200 8,184,000
19/10/2018 3,720 -0.02 ▼ -0.54 3,740 3,720 3,620 2,200 8,184,000
18/10/2018 3,740 0.06 ▲ 1.60 3,680 3,740 3,650 380 1,421,200
17/10/2018 3,680 0.01 ▲ 0.27 3,670 3,730 3,670 44,180 162,582,400
16/10/2018 3,670 0.02 ▲ 0.54 3,650 3,670 3,650 29,790 109,329,300
15/10/2018 3,650 0.05 ▲ 1.37 3,600 3,670 3,530 96,250 351,312,500
14/10/2018 3,600 0.01 ▲ 0.28 3,590 3,600 3,530 17,890 64,404,000
12/10/2018 3,600 0.01 ▲ 0.28 3,590 3,600 3,530 17,890 64,404,000
11/10/2018 3,590 -0.10 ▼ -2.79 3,690 3,630 3,560 50,000 179,500,000
10/10/2018 3,690 -0.06 ▼ -1.63 3,690 3,710 3,630 2,620 9,667,800
09/10/2018 3,690 0.08 ▲ 2.17 3,610 3,690 3,630 18,690 68,966,100
08/10/2018 3,610 -0.14 ▼ -3.88 3,750 3,800 3,500 276,740 999,031,400
05/10/2018 3,750 0.07 ▲ 1.87 3,680 3,750 3,680 25,720 96,450,000
04/10/2018 3,680 -0.06 ▼ -1.63 3,740 3,700 3,670 42,670 157,025,600
03/10/2018 3,740 -0.01 ▼ -0.27 3,750 3,750 3,700 11,680 43,683,200
02/10/2018 3,750 -0.05 ▼ -1.33 3,800 3,760 3,700 29,390 110,212,500
01/10/2018 3,800 0.11 ▲ 2.89 3,690 3,800 3,650 42,900 163,020,000
28/09/2018 3,690 -0.04 ▼ -1.08 3,690 3,730 3,620 38,250 141,142,500
27/09/2018 3,690 0.01 ▲ 0.27 3,680 3,700 3,620 34,220 126,271,800
26/09/2018 3,680 0.01 ▲ 0.27 3,670 3,700 3,650 14,640 53,875,200
25/09/2018 3,670 0.04 ▲ 1.09 3,630 3,700 3,620 25,650 94,135,500
24/09/2018 3,630 -0.07 ▼ -1.93 3,700 3,750 3,600 20,630 74,886,900
23/09/2018 3,700 -0.05 ▼ -1.35 3,750 3,750 3,610 21,880 80,956,000
21/09/2018 3,700 -0.05 ▼ -1.35 3,750 3,750 3,610 21,880 80,956,000
20/09/2018 3,750 0.02 ▲ 0.53 3,730 3,780 3,500 272,720 1,022,700,000
19/09/2018 3,730 -0.01 ▼ -0.27 3,740 3,820 3,700 76,410 285,009,300
18/09/2018 3,740 -0.01 ▼ -0.27 3,750 3,800 3,700 91,160 340,938,400
17/09/2018 3,750 -0.02 ▼ -0.53 3,770 3,830 3,740 31,340 117,525,000
14/09/2018 3,770 0.13 ▲ 3.45 3,640 3,820 3,640 114,520 431,740,400
13/09/2018 3,640 0.01 ▲ 0.27 3,640 3,660 3,640 1,110 4,040,400
12/09/2018 3,640 0.01 ▲ 0.27 3,630 3,660 3,630 56,250 204,750,000
11/09/2018 3,630 0.01 ▲ 0.28 3,620 3,660 3,600 4,630 16,806,900
10/09/2018 3,620 0.02 ▲ 0.55 3,600 3,650 3,600 50,160 181,579,200
08/09/2018 3,600 0.02 ▲ 0.56 3,580 3,620 3,600 29,730 107,028,000
07/09/2018 3,600 0.02 ▲ 0.56 3,580 3,620 3,600 29,730 107,028,000
06/09/2018 3,580 0.01 ▲ 0.28 3,580 3,610 3,580 3,760 13,460,800
05/09/2018 3,580 -0.03 ▼ -0.84 3,610 3,620 3,360 36,350 130,133,000
04/09/2018 3,610 -0.07 ▼ -1.94 3,680 3,680 3,610 10,320 37,255,200
31/08/2018 3,680 -0.04 ▼ -1.09 3,680 3,680 3,630 4,730 17,406,400
30/08/2018 3,680 0.01 ▲ 0.27 3,670 3,730 3,620 18,670 68,705,600
29/08/2018 3,670 0.05 ▲ 1.36 3,620 3,690 3,630 5,070 18,606,900
28/08/2018 3,620 0.02 ▲ 0.55 3,600 3,700 3,600 45,310 164,022,200
27/08/2018 3,600 -0.01 ▼ -0.28 3,610 3,640 3,600 17,200 61,920,000
24/08/2018 3,610 -0.04 ▼ -1.11 3,650 3,650 3,610 25,810 93,174,100
23/08/2018 3,650 -0.03 ▼ -0.82 3,680 3,680 3,600 63,300 231,045,000
22/08/2018 3,680 -0.01 ▼ -0.27 3,690 3,680 3,600 11,810 43,460,800
21/08/2018 3,690 -0.01 ▼ -0.27 3,700 3,700 3,640 26,430 97,526,700
20/08/2018 3,700 -0.03 ▼ -0.81 3,700 3,700 3,670 370 1,369,000
19/08/2018 3,700 -0.05 ▼ -1.35 3,700 3,720 3,610 33,410 123,617,000
17/08/2018 3,700 -0.05 ▼ -1.35 3,700 3,720 3,610 33,410 123,617,000
16/08/2018 3,700 -0.03 ▼ -0.81 3,700 3,700 3,670 430 1,591,000
15/08/2018 3,700 -0.05 ▼ -1.35 3,700 3,730 3,650 27,840 103,008,000
14/08/2018 3,700 0.01 ▲ 0.27 3,700 3,740 3,700 430 1,591,000
13/08/2018 3,700 0.07 ▲ 1.89 3,630 3,720 3,640 14,650 54,205,000
10/08/2018 3,630 -0.11 ▼ -3.03 3,740 3,750 3,600 20,440 74,197,200
09/08/2018 3,740 -0.01 ▼ -0.27 3,750 3,770 3,620 9,960 37,250,400
08/08/2018 3,750 0.03 ▲ 0.80 3,720 3,770 3,650 38,150 143,062,500
07/08/2018 3,720 -0.02 ▼ -0.54 3,740 3,770 3,620 14,510 53,977,200
06/08/2018 3,740 -0.01 ▼ -0.27 3,750 3,750 3,680 2,470 9,237,800
03/08/2018 3,750 0.06 ▲ 1.60 3,690 3,800 3,670 4,000 15,000,000
02/08/2018 3,690 -0.10 ▼ -2.71 3,790 3,690 3,660 32,160 118,670,400
01/08/2018 3,790 0.01 ▲ 0.26 3,790 3,800 3,700 7,150 27,098,500
31/07/2018 3,790 -0.04 ▼ -1.06 3,830 3,830 3,700 37,800 143,262,000
30/07/2018 3,830 -0.08 ▼ -2.09 3,830 3,900 3,750 46,690 178,822,700
27/07/2018 3,830 0.11 ▲ 2.87 3,720 3,830 3,700 28,860 110,533,800
26/07/2018 3,720 -0.17 ▼ -4.57 3,890 3,940 3,700 34,070 126,740,400
25/07/2018 3,890 0.01 ▲ 0.26 3,880 3,890 3,870 17,900 69,631,000
24/07/2018 3,880 0.13 ▲ 3.35 3,750 3,900 3,730 122,280 474,446,400
23/07/2018 3,750 0.15 ▲ 4.00 3,600 3,800 3,700 79,640 298,650,000
21/07/2018 3,600 0.08 ▲ 2.22 3,520 3,620 3,500 29,590 106,524,000
20/07/2018 3,600 0.08 ▲ 2.22 3,520 3,620 3,500 29,590 106,524,000
19/07/2018 3,520 -0.17 ▼ -4.83 3,690 3,680 3,520 86,280 303,705,600
18/07/2018 3,690 0.04 ▲ 1.08 3,650 3,690 3,600 27,110 100,035,900
17/07/2018 3,650 0.03 ▲ 0.82 3,620 3,660 3,520 6,280 22,922,000
16/07/2018 3,620 0.12 ▲ 3.31 3,500 3,670 3,500 34,650 125,433,000
15/07/2018 3,500 0.02 ▲ 0.57 3,480 3,670 3,480 29,980 104,930,000
13/07/2018 3,500 0.02 ▲ 0.57 3,480 3,670 3,480 29,980 104,930,000
12/07/2018 3,480 0.13 ▲ 3.74 3,350 3,490 3,340 31,260 108,784,800
11/07/2018 3,350 -0.11 ▼ -3.28 3,460 3,400 3,230 140,910 472,048,500
10/07/2018 3,460 -0.02 ▼ -0.58 3,480 3,480 3,380 70,770 244,864,200
09/07/2018 3,480 0.05 ▲ 1.44 3,430 3,530 3,370 41,860 145,672,800
08/07/2018 3,430 0.12 ▲ 3.50 3,310 3,430 3,080 65,120 223,361,600
06/07/2018 3,430 0.12 ▲ 3.50 3,310 3,430 3,080 65,120 223,361,600
05/07/2018 3,310 -0.14 ▼ -4.23 3,450 3,490 3,310 154,600 511,726,000
04/07/2018 3,450 -0.05 ▼ -1.45 3,500 3,590 3,420 72,310 249,469,500
03/07/2018 3,500 -0.10 ▼ -2.86 3,600 3,660 3,460 52,930 185,255,000
02/07/2018 3,600 -0.08 ▼ -2.22 3,680 3,700 3,520 122,380 440,568,000
01/07/2018 3,680 -0.06 ▼ -1.63 3,680 0 0 48,570 178,737,600
29/06/2018 3,680 -0.06 ▼ -1.63 3,680 3,700 3,600 48,570 178,737,600
28/06/2018 3,680 0.01 ▲ 0.27 3,670 3,740 3,620 30,370 111,761,600
27/06/2018 3,670 -0.03 ▼ -0.82 3,700 3,750 3,670 64,080 235,173,600
26/06/2018 3,700 -0.05 ▼ -1.35 3,750 3,700 3,650 33,190 122,803,000
25/06/2018 3,750 -0.02 ▼ -0.53 3,770 3,830 3,650 80,820 303,075,000
23/06/2018 3,770 0.04 ▲ 1.06 3,730 3,780 3,680 42,210 159,131,700
22/06/2018 3,770 0.04 ▲ 1.06 3,730 3,780 3,680 42,210 159,131,700
21/06/2018 3,730 -0.01 ▼ -0.27 3,740 3,790 3,710 1,520 5,669,600
20/06/2018 3,740 -0.01 ▼ -0.27 3,750 3,780 3,650 93,100 348,194,000
19/06/2018 3,750 -0.15 ▼ -4.00 3,900 3,890 3,650 75,150 281,812,500
18/06/2018 3,900 0.07 ▲ 1.79 3,830 3,910 3,770 210,470 820,833,000
17/06/2018 3,830 -0.12 ▼ -3.13 3,950 3,940 3,750 53,720 205,747,600
15/06/2018 3,830 -0.12 ▼ -3.13 3,950 3,940 3,750 53,720 205,747,600
14/06/2018 3,950 -0.15 ▼ -3.80 4,100 4,100 3,900 51,680 204,136,000
13/06/2018 4,100 -0.05 ▼ -1.22 4,150 4,150 3,970 46,980 192,618,000
12/06/2018 4,150 0.24 ▲ 5.78 3,910 4,150 3,850 443,820 1,841,853,000
11/06/2018 3,910 0.25 ▲ 6.39 3,660 3,910 3,700 341,010 1,333,349,100
08/06/2018 3,660 -0.01 ▼ -0.27 3,660 3,660 3,650 17,580 64,342,800
07/06/2018 3,660 -0.12 ▼ -3.28 3,780 3,770 3,660 12,160 44,505,600
06/06/2018 3,780 0.08 ▲ 2.12 3,700 3,790 3,650 173,890 657,304,200
05/06/2018 3,700 0.10 ▲ 2.70 3,600 3,700 3,590 40,630 150,331,000
04/06/2018 3,600 -0.01 ▼ -0.28 3,600 3,600 3,580 21,380 76,968,000
01/06/2018 3,600 -0.10 ▼ -2.78 3,700 3,700 3,560 18,270 65,772,000
31/05/2018 3,700 0.01 ▲ 0.27 3,690 3,700 3,510 21,910 81,067,000
30/05/2018 3,690 0.01 ▲ 0.27 3,680 3,700 3,600 3,290 12,140,100
29/05/2018 3,680 0.01 ▲ 0.27 3,670 3,680 3,570 33,540 123,427,200
28/05/2018 3,670 -0.03 ▼ -0.82 3,700 3,700 3,600 33,520 123,018,400
25/05/2018 3,700 0.09 ▲ 2.43 3,610 3,700 3,610 43,240 159,988,000
24/05/2018 3,610 -0.07 ▼ -1.94 3,680 3,760 3,610 5,850 21,118,500
23/05/2018 3,680 -0.04 ▼ -1.09 3,720 3,700 3,600 50,610 186,244,800
22/05/2018 3,720 -0.03 ▼ -0.81 3,750 3,740 3,700 19,310 71,833,200
21/05/2018 3,750 -0.05 ▼ -1.33 3,800 3,800 3,730 2,470 9,262,500
19/05/2018 3,800 -0.05 ▼ -1.32 3,800 3,800 3,720 14,910 56,658,000
18/05/2018 3,800 -0.05 ▼ -1.32 3,800 3,800 3,720 14,910 56,658,000
17/05/2018 3,800 -0.05 ▼ -1.32 3,850 3,860 3,780 11,480 43,624,000
16/05/2018 3,850 -0.10 ▼ -2.60 3,950 3,850 3,710 55,030 211,865,500
15/05/2018 3,950 0.04 ▲ 1.01 3,910 3,950 3,820 1,970 7,781,500
14/05/2018 3,910 0.07 ▲ 1.79 3,840 3,960 3,840 47,670 186,389,700
11/05/2018 3,840 0.24 ▲ 6.25 3,600 3,840 3,640 129,170 496,012,800
10/05/2018 3,600 -0.04 ▼ -1.11 3,640 3,640 3,600 1,750 6,300,000
09/05/2018 3,640 0.01 ▲ 0.27 3,630 3,640 3,580 140 509,600
08/05/2018 3,630 -0.06 ▼ -1.65 3,630 3,640 3,570 25,880 93,944,400
07/05/2018 3,630 -0.08 ▼ -2.20 3,630 3,630 3,550 16,100 58,443,000
04/05/2018 3,630 0.07 ▲ 1.93 3,560 3,710 3,560 5,560 20,182,800
03/05/2018 3,560 -0.13 ▼ -3.65 3,690 3,720 3,560 15,810 56,283,600
02/05/2018 3,690 0.04 ▲ 1.08 3,650 3,720 3,580 10,360 38,228,400
30/04/2018 3,650 -0.05 ▼ -1.37 3,650 3,650 3,600 5,650 20,622,500
27/04/2018 3,650 -0.05 ▼ -1.37 3,650 3,650 3,600 5,650 20,622,500
26/04/2018 3,650 -0.01 ▼ -0.27 3,660 3,660 3,590 17,810 65,006,500
24/04/2018 3,660 0.01 ▲ 0.27 3,650 3,720 3,550 3,250 11,895,000
23/04/2018 3,650 -0.08 ▼ -2.19 3,730 3,730 3,650 14,950 54,567,500
20/04/2018 3,730 -0.08 ▼ -2.14 3,730 3,730 3,650 1,400 5,222,000
19/04/2018 3,730 0.01 ▲ 0.27 3,720 3,800 3,680 23,530 87,766,900
18/04/2018 3,720 0.01 ▲ 0.27 3,720 3,730 3,720 12,740 47,392,800
14/04/2018 3,780 0.01 ▲ 0.26 3,770 3,780 3,780 460 1,738,800
13/04/2018 3,780 0.01 ▲ 0.26 3,770 3,780 3,780 460 1,738,800
12/04/2018 3,770 0.05 ▲ 1.33 3,720 3,800 3,750 5,500 20,735,000
11/04/2018 3,720 -0.01 ▼ -0.27 3,730 3,740 3,660 32,510 120,937,200
10/04/2018 3,730 0.03 ▲ 0.80 3,700 3,780 3,680 21,680 80,866,400
09/04/2018 3,700 -0.09 ▼ -2.43 3,790 3,800 3,600 11,760 43,512,000
08/04/2018 3,790 -0.05 ▼ -1.32 3,790 3,800 3,720 12,520 47,450,800
06/04/2018 3,790 -0.05 ▼ -1.32 3,790 3,800 3,720 12,520 47,450,800
05/04/2018 3,790 0.02 ▲ 0.53 3,770 3,800 3,700 17,890 67,803,100
04/04/2018 3,770 0.01 ▲ 0.27 3,760 3,800 3,770 7,340 27,671,800
03/04/2018 3,760 0.01 ▲ 0.27 3,750 3,760 3,760 1,390 5,226,400
02/04/2018 3,750 0.09 ▲ 2.40 3,660 3,800 3,670 46,280 173,550,000
30/03/2018 3,660 -0.02 ▼ -0.55 3,680 3,740 3,650 42,490 155,513,400
29/03/2018 3,680 -0.05 ▼ -1.36 3,730 3,730 3,680 37,920 139,545,600
28/03/2018 3,730 -0.04 ▼ -1.07 3,770 3,800 3,690 26,330 98,210,900
27/03/2018 3,770 -0.01 ▼ -0.27 3,770 3,890 3,760 20,010 75,437,700
26/03/2018 3,770 -0.01 ▼ -0.27 3,780 3,780 3,760 12,120 45,692,400
23/03/2018 3,780 -0.02 ▼ -0.53 3,800 3,790 3,700 12,470 47,136,600
22/03/2018 3,800 -0.06 ▼ -1.58 3,800 3,810 3,740 20,030 76,114,000
21/03/2018 3,800 -0.04 ▼ -1.05 3,840 3,940 3,800 52,490 199,462,000
20/03/2018 3,840 0.04 ▲ 1.04 3,840 3,940 3,830 12,040 46,233,600
19/03/2018 3,840 -0.04 ▼ -1.04 3,880 3,900 3,820 9,340 35,865,600
16/03/2018 3,880 -0.02 ▼ -0.52 3,980 3,980 3,780 26,220 101,733,600
15/03/2018 3,980 0.08 ▲ 2.01 3,900 4,000 3,820 10,130 40,317,400
14/03/2018 3,900 0.01 ▲ 0.26 3,890 3,900 3,810 30,020 117,078,000
13/03/2018 3,890 -0.03 ▼ -0.77 3,920 3,970 3,890 8,480 32,987,200
12/03/2018 3,920 0.09 ▲ 2.30 3,830 3,900 3,800 9,000 35,280,000
09/03/2018 3,900 0.07 ▲ 1.79 3,830 3,900 3,800 70,360 274,404,000
08/03/2018 3,830 0.06 ▲ 1.57 3,770 3,850 3,770 20,280 77,672,400
07/03/2018 3,770 -0.01 ▼ -0.27 3,780 3,800 3,770 15,940 60,093,800
06/03/2018 3,780 0.01 ▲ 0.26 3,770 3,790 3,770 1,720 6,501,600
05/03/2018 3,770 -0.01 ▼ -0.27 3,780 3,780 3,720 17,310 65,258,700
02/03/2018 3,780 -0.06 ▼ -1.59 3,780 3,780 3,710 18,620 70,383,600
01/03/2018 3,780 -0.10 ▼ -2.65 3,880 3,880 3,750 5,170 19,542,600
28/02/2018 3,880 -0.11 ▼ -2.84 3,880 3,880 3,770 4,740 18,391,200
27/02/2018 3,880 0.04 ▲ 1.03 3,840 3,920 3,750 55,750 216,310,000
26/02/2018 3,840 -0.02 ▼ -0.52 3,860 3,880 3,740 5,150 19,776,000
23/02/2018 3,860 0.01 ▲ 0.26 3,850 3,860 3,850 580 2,238,800
22/02/2018 3,850 -0.02 ▼ -0.52 3,870 3,890 3,660 57,050 219,642,500
21/02/2018 3,870 0.02 ▲ 0.52 3,850 3,940 3,870 17,960 69,505,200
13/02/2018 3,850 0.04 ▲ 1.04 3,850 3,890 3,800 3,230 12,435,500
12/02/2018 3,850 0.05 ▲ 1.30 3,800 3,850 3,700 5,640 21,714,000
09/02/2018 3,800 0.04 ▲ 1.05 3,760 3,800 3,680 23,390 88,882,000
08/02/2018 3,760 -0.12 ▼ -3.19 3,880 3,880 3,670 8,570 32,223,200
07/02/2018 3,880 -0.06 ▼ -1.55 3,940 3,900 3,750 8,710 33,794,800
06/02/2018 3,750 -0.19 ▼ -5.07 3,940 3,790 3,670 98,020 367,575,000
05/02/2018 3,940 -0.01 ▼ -0.25 3,950 3,950 3,820 5,970 23,521,800
02/02/2018 3,950 -0.05 ▼ -1.27 3,950 4,000 3,900 7,010 27,689,500
01/02/2018 3,890 -0.05 ▼ -1.29 4,000 3,950 3,890 24,790 96,433,100
31/01/2018 4,000 0.02 ▲ 0.50 3,980 4,000 3,900 55,600 222,400,000
30/01/2018 3,980 0.01 ▲ 0.25 3,970 3,990 3,940 14,660 58,346,800
29/01/2018 3,970 -0.03 ▼ -0.76 4,000 4,050 3,970 39,590 157,172,300
26/01/2018 4,000 0.03 ▲ 0.75 3,970 4,100 3,970 12,870 51,480,000
25/01/2018 3,970 -0.01 ▼ -0.25 3,980 4,000 3,920 4,370 17,348,900
24/01/2018 4,360 0.30 ▲ 6.88 4,060 4,100 3,970 20,960 91,385,600
22/01/2018 4,060 -0.08 ▼ -1.97 4,060 4,100 3,970 41,260 167,515,600
19/01/2018 4,060 0.05 ▲ 1.23 4,010 4,150 3,970 32,560 132,193,600
18/01/2018 4,010 -0.05 ▼ -1.25 4,010 4,010 3,960 72,290 289,882,900
17/01/2018 4,010 -0.01 ▼ -0.25 4,010 4,240 4,000 133,540 535,495,400
16/01/2018 4,010 -0.13 ▼ -3.24 4,140 4,140 4,010 60,450 242,404,500
15/01/2018 4,140 -0.01 ▼ -0.24 4,140 4,150 4,050 54,280 224,719,200
13/01/2018 4,140 -0.01 ▼ -0.24 4,150 4,200 4,050 69,960 289,634,400
12/01/2018 4,140 -0.01 ▼ -0.24 4,150 4,200 4,050 69,960 289,634,400
11/01/2018 4,150 -0.01 ▼ -0.24 4,160 4,200 4,080 29,480 122,342,000
10/01/2018 4,160 0.06 ▲ 1.44 4,100 4,200 4,080 90,390 376,022,400
09/01/2018 4,100 -0.08 ▼ -1.95 4,180 4,260 4,090 8,070 33,087,000
08/01/2018 4,180 0.14 ▲ 3.35 4,040 4,240 4,080 19,510 81,551,800
05/01/2018 4,040 -0.16 ▼ -3.96 4,200 4,200 4,000 54,860 221,634,400
04/01/2018 4,200 -0.05 ▼ -1.19 4,200 4,290 4,150 6,630 27,846,000
03/01/2018 4,200 -0.03 ▼ -0.71 4,230 4,300 4,060 16,920 71,064,000
02/01/2018 4,230 0.10 ▲ 2.36 4,130 4,240 4,130 63,500 268,605,000
01/01/2018 4,130 0.01 ▲ 0.24 4,120 4,140 4,020 12,990 53,648,700
29/12/2017 4,130 0.01 ▲ 0.24 4,120 4,140 4,020 12,990 53,648,700
28/12/2017 4,120 -0.05 ▼ -1.21 4,170 4,120 4,050 17,860 73,583,200
27/12/2017 4,170 -0.01 ▼ -0.24 4,180 4,190 4,000 88,760 370,129,200
26/12/2017 4,180 -0.03 ▼ -0.72 4,180 4,200 4,060 3,470 14,504,600
25/12/2017 4,180 0.08 ▲ 1.91 4,100 4,200 4,070 17,280 72,230,400
23/12/2017 4,100 -0.08 ▼ -1.95 4,180 4,120 4,100 4,430 18,163,000
22/12/2017 4,100 -0.08 ▼ -1.95 4,180 4,120 4,100 4,430 18,163,000
21/12/2017 4,180 -0.02 ▼ -0.48 4,200 4,200 4,150 6,310 26,375,800
20/12/2017 4,200 0.04 ▲ 0.95 4,160 4,200 4,140 18,530 77,826,000
19/12/2017 4,250 -0.03 ▼ -0.71 4,280 4,280 4,170 27,160 115,430,000
18/12/2017 4,270 -0.01 ▼ -0.23 4,280 4,270 4,270 500 2,135,000
15/12/2017 4,210 0.09 ▲ 2.14 4,120 4,210 4,040 24,540 103,313,400
14/12/2017 4,120 -0.10 ▼ -2.43 4,220 4,220 4,120 2,810 11,577,200
13/12/2017 4,220 -0.03 ▼ -0.71 4,250 4,300 4,120 10,020 42,284,400
12/12/2017 4,300 0.05 ▲ 1.16 4,250 4,300 4,120 5,250 22,575,000
11/12/2017 4,250 0.05 ▲ 1.18 4,200 4,250 4,250 50 212,500
10/12/2017 4,200 -0.06 ▼ -1.43 4,260 4,300 4,200 4,700 19,740,000
08/12/2017 4,300 0.04 ▲ 0.93 4,260 4,300 4,290 340 1,462,000
07/12/2017 4,260 -0.01 ▼ -0.23 4,260 4,300 4,250 1,460 6,219,600
05/12/2017 4,240 -0.05 ▼ -1.17 4,290 4,320 4,120 50,550 214,332,000
04/12/2017 4,290 0.00 ■■ 0.00 4,290 4,320 4,250 13,390 57,443,100
01/12/2017 4,290 0.07 ▲ 1.66 4,330 4,330 4,170 18,800 80,652,000
30/11/2017 4,220 -0.08 ▼ -1.86 4,160 4,380 4,160 94,340 398,114,800
29/11/2017 4,300 -0.05 ▼ -1.15 4,400 4,400 4,300 3,300 14,190,000
28/11/2017 4,350 -0.03 ▼ -0.68 4,380 4,380 4,300 8,640 37,584,000
27/11/2017 4,380 0.02 ▲ 0.46 4,360 4,380 4,300 24,840 108,799,200
24/11/2017 4,360 0.06 ▲ 1.40 4,380 4,380 4,300 20,960 91,385,600
23/11/2017 4,300 0.24 ▲ 5.91 4,000 4,300 4,000 66,640 286,552,000
22/11/2017 4,060 0.08 ▲ 2.01 4,020 4,060 3,920 46,050 186,963,000
21/11/2017 3,980 -0.01 ▼ -0.25 3,990 3,990 3,980 4,210 16,755,800
20/11/2017 3,990 0.00 ■■ 0.00 3,980 4,050 3,900 7,330 29,246,700
17/11/2017 3,990 -0.01 ▼ -0.25 4,000 4,000 3,940 3,770 15,042,300
16/11/2017 4,000 0.03 ▲ 0.76 3,970 4,060 3,930 10,050 40,200,000
15/11/2017 3,970 0.06 ▲ 1.53 3,970 4,000 3,890 7,580 30,092,600
14/11/2017 3,910 0.01 ▲ 0.26 3,900 3,920 3,880 41,860 163,672,600
13/11/2017 3,900 -0.04 ▼ -1.02 3,940 3,940 3,880 17,020 66,378,000
10/11/2017 3,940 0.00 ■■ 0.00 3,940 3,940 3,890 24,660 97,160,400
09/11/2017 3,940 -0.01 ▼ -0.25 3,860 3,950 3,860 5,610 22,103,400
08/11/2017 3,950 -0.04 ▼ -1.00 3,980 3,990 3,950 7,640 30,178,000
07/11/2017 3,990 0.03 ▲ 0.76 3,960 3,990 3,800 14,780 58,972,200
06/11/2017 3,960 0.02 ▲ 0.51 3,940 3,990 3,940 3,210 12,711,600
03/11/2017 3,940 0.22 ▲ 5.91 3,800 3,940 3,740 11,900 46,886,000
02/11/2017 3,720 -0.28 ▼ -7.00 3,820 3,990 3,720 92,440 343,876,800
01/11/2017 4,000 -0.11 ▼ -2.68 4,100 4,100 3,980 74,660 298,640,000
31/10/2017 4,110 -0.02 ▼ -0.48 4,150 4,150 4,110 7,160 29,427,600
30/10/2017 4,130 -0.09 ▼ -2.13 4,210 4,210 4,130 6,090 25,151,700
27/10/2017 4,220 0.06 ▲ 1.44 4,150 4,230 4,150 18,740 79,082,800
26/10/2017 4,160 -0.04 ▼ -0.95 4,170 4,190 4,150 5,030 20,924,800
25/10/2017 4,200 -0.01 ▼ -0.24 4,130 4,250 4,130 25,350 106,470,000
24/10/2017 4,210 -0.03 ▼ -0.71 4,210 4,300 4,200 75,590 318,233,900
23/10/2017 4,240 -0.13 ▼ -2.97 4,240 4,370 4,240 32,940 139,665,600
20/10/2017 4,370 0.00 ■■ 0.00 4,400 4,450 4,320 38,230 167,065,100
19/10/2017 4,370 -0.12 ▼ -2.67 4,500 4,500 4,270 144,220 630,241,400
18/10/2017 4,490 0.02 ▲ 0.45 4,460 4,490 4,450 35,550 159,619,500
17/10/2017 4,470 0.00 ■■ 0.00 4,460 4,500 4,460 59,960 268,021,200
16/10/2017 4,470 -0.03 ▼ -0.67 4,530 4,530 4,460 58,560 261,763,200
13/10/2017 4,500 0.00 ■■ 0.00 4,570 4,570 4,480 71,630 322,335,000
12/10/2017 4,500 -0.01 ▼ -0.22 4,590 4,590 4,500 78,990 355,455,000
11/10/2017 4,510 -0.07 ▼ -1.53 4,500 4,560 4,490 95,060 428,720,600
10/10/2017 4,580 0.00 ■■ 0.00 4,570 4,600 4,520 31,520 144,361,600
09/10/2017 4,580 -0.06 ▼ -1.29 4,600 4,640 4,500 31,320 143,445,600
06/10/2017 4,640 0.04 ▲ 0.87 4,670 4,670 4,530 16,820 78,044,800
05/10/2017 4,600 -0.07 ▼ -1.50 4,690 4,690 4,520 39,570 182,022,000
04/10/2017 4,670 0.11 ▲ 2.41 4,560 4,670 4,470 18,980 88,636,600
03/10/2017 4,560 -0.04 ▼ -0.87 4,690 4,690 4,460 17,140 78,158,400
02/10/2017 4,600 0.02 ▲ 0.44 4,580 4,690 4,530 45,470 209,162,000
29/09/2017 4,580 0.05 ▲ 1.10 4,530 4,580 4,530 31,970 146,422,600
28/09/2017 4,530 0.00 ■■ 0.00 4,540 4,540 4,530 49,530 224,370,900
27/09/2017 4,530 -0.02 ▼ -0.44 4,550 4,560 4,530 25,980 117,689,400
26/09/2017 4,550 -0.04 ▼ -0.87 4,550 4,550 4,500 75,180 342,069,000
25/09/2017 4,590 -0.01 ▼ -0.22 4,600 4,700 4,550 54,600 250,614,000
22/09/2017 4,600 0.05 ▲ 1.10 4,570 4,690 4,570 42,450 195,270,000
21/09/2017 4,550 0.02 ▲ 0.44 4,550 4,560 4,470 47,650 216,807,500
20/09/2017 4,530 0.02 ▲ 0.44 4,520 4,550 4,510 26,730 121,086,900
19/09/2017 4,510 -0.01 ▼ -0.22 4,510 4,550 4,510 4,350 19,618,500
18/09/2017 4,520 -0.01 ▼ -0.22 4,530 4,540 4,500 10,480 47,369,600
15/09/2017 4,530 0.00 ■■ 0.00 4,450 4,530 4,450 8,700 39,411,000
14/09/2017 4,530 0.01 ▲ 0.22 4,500 4,530 4,500 3,680 16,670,400
13/09/2017 4,520 0.00 ■■ 0.00 4,480 4,530 4,480 5,010 22,645,200
12/09/2017 4,520 0.07 ▲ 1.57 4,450 4,520 4,430 40,540 183,240,800
11/09/2017 4,450 -0.10 ▼ -2.20 4,550 4,550 4,450 31,120 138,484,000
08/09/2017 4,550 0.01 ▲ 0.22 4,550 4,550 4,480 18,410 83,765,500
07/09/2017 4,540 0.04 ▲ 0.89 4,540 4,540 4,480 20,840 94,613,600
06/09/2017 4,500 -0.03 ▼ -0.66 4,480 4,500 4,470 20,530 92,385,000
05/09/2017 4,530 -0.03 ▼ -0.66 4,500 4,550 4,500 24,330 110,214,900
01/09/2017 4,560 0.00 ■■ 0.00 4,560 4,560 4,480 13,950 63,612,000
31/08/2017 4,560 0.01 ▲ 0.22 4,550 4,560 4,500 34,880 159,052,800
30/08/2017 4,550 0.00 ■■ 0.00 4,500 4,550 4,450 25,910 117,890,500
29/08/2017 4,550 0.05 ▲ 1.11 4,490 4,550 4,460 73,040 332,332,000
28/08/2017 4,500 -0.05 ▼ -1.10 4,550 4,550 4,480 70,990 319,455,000
25/08/2017 4,550 0.00 ■■ 0.00 4,640 4,640 4,500 27,810 126,535,500
24/08/2017 4,550 -0.14 ▼ -2.99 4,690 4,690 4,550 19,020 86,541,000
23/08/2017 4,690 0.00 ■■ 0.00 4,690 4,780 4,500 7,040 33,017,600
22/08/2017 4,690 0.14 ▲ 3.08 4,550 4,690 4,550 141,210 662,274,900
21/08/2017 4,550 0.05 ▲ 1.11 4,410 4,550 4,410 98,720 449,176,000
18/08/2017 4,500 -0.01 ▼ -0.22 4,510 4,600 4,490 29,820 134,190,000
17/08/2017 4,510 -0.10 ▼ -2.17 4,610 4,650 4,510 65,940 297,389,400
16/08/2017 4,610 -0.12 ▼ -2.54 4,690 4,690 4,560 81,340 374,977,400
15/08/2017 4,730 -0.03 ▼ -0.63 4,700 4,760 4,610 32,860 155,427,800
14/08/2017 4,760 0.11 ▲ 2.37 4,690 4,780 4,650 45,150 214,914,000
11/08/2017 4,650 -0.08 ▼ -1.69 4,790 4,790 4,650 58,870 273,745,500
10/08/2017 4,730 -0.02 ▼ -0.42 4,700 4,800 4,660 40,960 193,740,800
09/08/2017 4,750 -0.09 ▼ -1.86 4,890 4,890 4,660 212,990 1,011,702,500
08/08/2017 4,840 -0.06 ▼ -1.22 4,900 5,040 4,700 210,330 1,017,997,200
07/08/2017 4,900 -0.15 ▼ -2.97 5,150 5,150 4,900 197,850 969,465,000
04/08/2017 5,050 0.22 ▲ 4.55 5,100 5,150 4,900 295,130 1,490,406,500
03/08/2017 4,830 0.31 ▲ 6.86 4,790 4,830 4,700 364,930 1,762,611,900
02/08/2017 4,520 0.00 ■■ 0.00 4,550 4,570 4,480 69,100 312,332,000
01/08/2017 4,520 0.04 ▲ 0.89 4,480 4,520 4,450 257,900 1,165,708,000
31/07/2017 4,480 0.00 ■■ 0.00 4,470 4,550 4,470 107,630 482,182,400
28/07/2017 4,480 -0.04 ▼ -0.88 4,550 4,550 4,470 83,900 375,872,000
27/07/2017 4,520 -0.04 ▼ -0.88 4,560 4,560 4,460 96,400 435,728,000
26/07/2017 4,560 0.09 ▲ 2.01 4,500 4,560 4,460 155,760 710,265,600
25/07/2017 4,470 -0.10 ▼ -2.19 4,570 4,570 4,450 200,640 896,860,800
24/07/2017 4,570 0.02 ▲ 0.44 4,550 4,590 4,450 333,370 1,523,500,900
21/07/2017 4,550 0.25 ▲ 5.81 4,580 4,580 4,470 289,150 1,315,632,500
20/07/2017 4,300 -0.30 ▼ -6.52 4,280 4,500 4,280 639,830 2,751,269,000
19/07/2017 4,600 -0.19 ▼ -3.97 4,780 4,780 4,460 819,970 3,771,862,000
18/07/2017 4,790 -0.36 ▼ -6.99 5,160 5,160 4,790 351,060 1,681,577,400
17/07/2017 5,150 -0.20 ▼ -3.74 5,360 5,450 5,100 233,280 1,201,392,000
14/07/2017 5,350 0.34 ▲ 6.79 5,360 5,360 5,240 2,196,790 11,752,826,500
13/07/2017 5,010 0.32 ▲ 6.82 5,010 5,010 5,000 447,940 2,244,179,400
12/07/2017 4,690 0.30 ▲ 6.83 4,390 4,690 4,320 333,690 1,565,006,100
11/07/2017 4,390 0.00 ■■ 0.00 4,390 4,400 4,250 182,460 800,999,400
10/07/2017 4,390 -0.10 ▼ -2.23 4,410 4,480 4,390 32,840 144,167,600
07/07/2017 4,490 0.05 ▲ 1.13 4,440 4,540 4,420 14,870 66,766,300
06/07/2017 4,440 -0.14 ▼ -3.06 4,580 4,580 4,400 36,980 164,191,200
05/07/2017 4,580 0.17 ▲ 3.85 4,350 4,600 4,340 84,070 385,040,600
04/07/2017 4,410 -0.04 ▼ -0.90 4,400 4,430 4,400 6,550 28,885,500
03/07/2017 4,450 0.00 ■■ 0.00 4,450 4,450 4,360 8,730 38,848,500
30/06/2017 4,450 -0.02 ▼ -0.45 4,460 4,460 4,450 8,860 39,427,000
29/06/2017 4,470 0.00 ■■ 0.00 4,470 4,470 4,460 5,450 24,361,500
28/06/2017 4,470 -0.01 ▼ -0.22 4,500 4,500 4,410 11,800 52,746,000
27/06/2017 4,480 -0.02 ▼ -0.44 4,420 4,490 4,420 10,720 48,025,600
26/06/2017 4,500 0.01 ▲ 0.22 4,490 4,500 4,410 12,550 56,475,000
23/06/2017 4,490 -0.01 ▼ -0.22 4,500 4,500 4,450 15,470 69,460,300
22/06/2017 4,500 0.00 ■■ 0.00 4,410 4,500 4,410 5,710 25,695,000
21/06/2017 4,500 0.00 ■■ 0.00 4,410 4,510 4,410 6,900 31,050,000
20/06/2017 4,500 -0.05 ▼ -1.10 4,550 4,550 4,240 19,930 89,685,000
19/06/2017 4,550 -0.02 ▼ -0.44 4,570 4,570 4,430 26,800 121,940,000
16/06/2017 4,570 0.05 ▲ 1.11 4,580 4,580 4,520 2,490 11,379,300
15/06/2017 4,520 0.00 ■■ 0.00 4,520 4,540 4,520 200,900 908,068,000
14/06/2017 4,520 0.00 ■■ 0.00 4,540 4,550 4,520 21,750 98,310,000
13/06/2017 4,520 0.03 ▲ 0.67 4,440 4,550 4,430 44,450 200,914,000
12/06/2017 4,490 0.10 ▲ 2.28 4,390 4,550 4,390 139,250 625,232,500
09/06/2017 4,390 0.00 ■■ 0.00 4,410 4,500 4,390 37,120 162,956,800
08/06/2017 4,390 0.04 ▲ 0.92 4,380 4,400 4,300 21,190 93,024,100
07/06/2017 4,350 0.10 ▲ 2.35 4,250 4,390 4,250 35,300 153,555,000
06/06/2017 4,250 0.00 ■■ 0.00 4,250 4,330 4,200 79,920 339,660,000
05/06/2017 4,250 -0.09 ▼ -2.07 4,340 4,550 4,220 38,880 165,240,000
02/06/2017 4,340 -0.20 ▼ -4.41 4,310 4,510 4,310 38,920 168,912,800
01/06/2017 4,540 -0.10 ▼ -2.16 4,500 4,550 4,320 86,830 394,208,200
31/05/2017 4,640 -0.03 ▼ -0.64 4,700 4,700 4,560 21,330 98,971,200
30/05/2017 4,670 -0.01 ▼ -0.21 4,680 4,680 4,600 26,150 122,120,500
29/05/2017 4,680 0.00 ■■ 0.00 4,650 4,680 4,630 31,640 148,075,200
26/05/2017 4,680 0.00 ■■ 0.00 4,700 4,800 4,680 19,000 88,920,000
25/05/2017 4,680 -0.04 ▼ -0.85 4,800 4,800 4,650 29,820 139,557,600
24/05/2017 4,720 -0.26 ▼ -5.22 4,800 4,950 4,720 78,350 369,812,000
23/05/2017 4,980 0.03 ▲ 0.61 4,950 5,000 4,800 32,690 162,796,200
22/05/2017 4,950 -0.35 ▼ -6.60 5,010 5,290 4,810 26,020 128,799,000
19/05/2017 5,300 -0.10 ▼ -1.85 5,200 5,400 5,110 446,820 2,368,146,000
18/05/2017 5,400 0.00 ■■ 0.00 5,400 5,420 5,300 247,370 1,335,798,000
17/05/2017 5,400 0.01 ▲ 0.19 5,410 5,410 5,300 355,310 1,918,674,000
16/05/2017 5,390 0.33 ▲ 6.52 5,000 5,400 4,860 1,307,460 7,047,209,400
15/05/2017 5,060 -0.24 ▼ -4.53 5,200 5,290 4,930 413,450 2,092,057,000
09/05/2017 5,020 0.02 ▲ 0.40 5,000 5,140 5,000 333,480 1,674,069,600
08/05/2017 5,000 0.20 ▲ 4.17 4,800 5,000 4,780 1,342,990 6,714,950,000
05/05/2017 4,800 0.00 ■■ 0.00 4,750 4,900 4,700 750,750 3,603,600,000
04/05/2017 4,800 0.07 ▲ 1.48 4,730 4,800 4,420 659,390 3,165,072,000
03/05/2017 4,730 0.08 ▲ 1.72 4,500 4,730 4,330 1,059,850 5,013,090,500
28/04/2017 4,650 -0.15 ▼ -3.12 4,700 5,050 4,600 2,725,520 12,673,668,000
27/04/2017 4,800 0.20 ▲ 4.35 4,600 4,880 4,600 829,550 3,981,840,000
26/04/2017 4,600 0.30 ▲ 6.98 4,390 4,600 4,330 1,879,050 8,643,630,000
25/04/2017 4,300 0.28 ▲ 6.97 4,290 4,300 4,100 1,749,880 7,524,484,000
24/04/2017 4,020 0.26 ▲ 6.91 3,890 4,020 3,800 771,820 3,102,716,400
21/04/2017 3,760 0.24 ▲ 6.82 3,540 3,760 3,530 571,050 2,147,148,000
20/04/2017 3,520 0.02 ▲ 0.57 3,400 3,550 3,400 404,860 1,425,107,200
19/04/2017 3,500 0.18 ▲ 5.42 3,240 3,500 3,100 466,460 1,632,610,000
18/04/2017 3,320 0.02 ▲ 0.61 3,250 3,320 3,240 19,810 65,769,200
17/04/2017 3,300 0.03 ▲ 0.92 3,260 3,380 3,210 73,930 243,969,000
14/04/2017 3,270 -0.22 ▼ -6.30 3,400 3,470 3,250 182,330 596,219,100
13/04/2017 3,490 -0.09 ▼ -2.51 3,580 3,580 3,330 112,500 392,625,000
12/04/2017 3,580 -0.01 ▼ -0.28 3,600 3,610 3,400 91,820 328,715,600
11/04/2017 3,590 0.19 ▲ 5.59 3,440 3,620 3,390 193,610 695,059,900
10/04/2017 3,400 0.00 ■■ 0.00 3,410 3,410 3,380 116,930 397,562,000
07/04/2017 3,400 -0.02 ▼ -0.58 3,420 3,420 3,400 25,630 87,142,000
05/04/2017 3,420 0.02 ▲ 0.59 3,440 3,440 3,390 41,000 140,220,000
04/04/2017 3,400 0.00 ■■ 0.00 3,450 3,450 3,380 35,310 120,054,000
03/04/2017 3,400 -0.07 ▼ -2.02 3,470 3,470 3,390 60,430 205,462,000
31/03/2017 3,470 0.07 ▲ 2.06 3,410 3,540 3,350 112,230 389,438,100
30/03/2017 3,400 0.01 ▲ 0.29 3,380 3,410 3,370 37,090 126,106,000
29/03/2017 3,390 -0.01 ▼ -0.29 3,400 3,400 3,350 97,770 331,440,300
28/03/2017 3,400 0.00 ■■ 0.00 3,420 3,450 3,400 79,120 269,008,000
27/03/2017 3,400 0.00 ■■ 0.00 3,400 3,410 3,380 35,040 119,136,000
24/03/2017 3,400 0.00 ■■ 0.00 3,400 3,400 3,380 65,470 222,598,000
23/03/2017 3,400 -0.02 ▼ -0.58 3,420 3,440 3,400 25,090 85,306,000
22/03/2017 3,420 0.00 ■■ 0.00 3,420 3,440 3,400 3,220 11,012,400
21/03/2017 3,420 0.00 ■■ 0.00 3,420 3,440 3,400 38,920 133,106,400
20/03/2017 3,420 0.01 ▲ 0.29 3,430 3,430 3,390 33,040 112,996,800
17/03/2017 3,410 -0.01 ▼ -0.29 3,400 3,440 3,390 49,390 168,419,900
16/03/2017 3,420 0.01 ▲ 0.29 3,440 3,440 3,400 23,230 79,446,600
15/03/2017 3,410 -0.04 ▼ -1.16 3,410 3,440 3,410 33,420 113,962,200
14/03/2017 3,450 0.00 ■■ 0.00 3,470 3,470 3,410 29,800 102,810,000
13/03/2017 3,450 0.01 ▲ 0.29 3,440 3,450 3,440 47,250 163,012,500
10/03/2017 3,440 -0.01 ▼ -0.29 3,440 3,450 3,420 74,040 254,697,600
09/03/2017 3,450 0.00 ■■ 0.00 3,450 3,470 3,420 54,410 187,714,500
08/03/2017 3,450 -0.04 ▼ -1.15 3,500 3,500 3,450 11,800 40,710,000
07/03/2017 3,490 0.04 ▲ 1.16 3,420 3,500 3,420 49,690 173,418,100
06/03/2017 3,450 0.03 ▲ 0.88 3,500 3,500 3,430 52,970 182,746,500
03/03/2017 3,420 -0.07 ▼ -2.01 3,490 3,490 3,420 47,540 162,586,800
02/03/2017 3,490 0.04 ▲ 1.16 3,450 3,500 3,420 61,810 215,716,900
01/03/2017 3,450 -0.07 ▼ -1.99 3,520 3,520 3,450 77,150 266,167,500
28/02/2017 3,520 0.07 ▲ 2.03 3,450 3,530 3,450 191,370 673,622,400
27/02/2017 3,450 -0.05 ▼ -1.43 3,450 3,500 3,420 12,980 44,781,000
24/02/2017 3,500 0.05 ▲ 1.45 3,450 3,690 3,370 203,810 713,335,000
23/02/2017 3,450 0.00 ■■ 0.00 3,450 3,500 3,250 223,800 772,110,000
22/02/2017 3,450 -0.03 ▼ -0.86 3,480 3,500 3,410 36,700 126,615,000
21/02/2017 3,480 0.00 ■■ 0.00 3,480 3,520 3,460 196,770 684,759,600
20/02/2017 3,480 -0.01 ▼ -0.29 3,390 3,540 3,390 61,770 214,959,600
17/02/2017 3,490 0.06 ▲ 1.75 3,580 3,580 3,400 135,470 472,790,300
16/02/2017 3,430 0.22 ▲ 6.85 3,230 3,430 3,210 381,030 1,306,932,900
15/02/2017 3,210 0.04 ▲ 1.26 3,190 3,210 3,170 90,230 289,638,300
14/02/2017 3,170 0.03 ▲ 0.96 3,140 3,170 3,100 111,680 354,025,600
13/02/2017 3,140 0.03 ▲ 0.96 3,110 3,140 3,100 125,750 394,855,000
10/02/2017 3,110 0.01 ▲ 0.32 3,130 3,130 3,100 91,310 283,974,100
09/02/2017 3,100 0.05 ▲ 1.64 3,090 3,110 3,090 108,710 337,001,000
08/02/2017 3,050 0.00 ■■ 0.00 3,050 3,090 3,050 82,460 251,503,000
07/02/2017 3,050 -0.03 ▼ -0.97 3,090 3,090 3,050 101,760 310,368,000
06/02/2017 3,080 -0.02 ▼ -0.65 3,090 3,110 3,050 111,870 344,559,600
03/02/2017 3,100 -0.03 ▼ -0.96 3,130 3,130 3,070 62,990 195,269,000
02/02/2017 3,130 0.00 ■■ 0.00 3,160 3,160 3,130 10,580 33,115,400
25/01/2017 3,130 0.03 ▲ 0.97 3,130 3,140 3,100 16,370 51,238,100
24/01/2017 3,100 0.03 ▲ 0.98 3,070 3,130 3,070 57,030 176,793,000
23/01/2017 3,070 -0.07 ▼ -2.23 3,100 3,130 3,070 31,890 97,902,300
20/01/2017 3,140 0.08 ▲ 2.61 3,060 3,140 3,060 101,400 318,396,000
19/01/2017 3,060 0.01 ▲ 0.33 3,050 3,060 3,040 79,510 243,300,600
18/01/2017 3,050 -0.01 ▼ -0.33 3,090 3,090 3,010 132,760 404,918,000
17/01/2017 3,060 0.00 ■■ 0.00 3,020 3,100 3,020 7,730 23,653,800
16/01/2017 3,060 -0.04 ▼ -1.29 3,100 3,130 3,060 75,300 230,418,000
13/01/2017 3,100 -0.02 ▼ -0.64 3,130 3,160 3,100 55,470 171,957,000
12/01/2017 3,120 -0.05 ▼ -1.58 3,170 3,170 3,110 34,980 109,137,600
11/01/2017 3,170 0.04 ▲ 1.28 3,130 3,180 3,130 21,150 67,045,500
10/01/2017 3,130 0.04 ▲ 1.29 3,100 3,130 3,080 64,300 201,259,000
09/01/2017 3,090 -0.02 ▼ -0.64 3,150 3,150 3,080 44,280 136,825,200
06/01/2017 3,110 -0.02 ▼ -0.64 3,150 3,150 3,100 80,550 250,510,500
05/01/2017 3,130 -0.02 ▼ -0.63 3,150 3,170 3,130 11,350 35,525,500
04/01/2017 3,150 -0.01 ▼ -0.32 3,170 3,170 3,150 12,900 40,635,000
03/01/2017 3,160 0.06 ▲ 1.94 3,170 3,170 3,060 27,120 85,699,200
30/12/2016 3,100 0.03 ▲ 0.98 3,070 3,100 3,070 57,700 178,870,000
29/12/2016 3,070 -0.08 ▼ -2.54 3,110 3,150 3,070 82,350 252,814,500
28/12/2016 3,150 0.05 ▲ 1.61 3,100 3,180 3,060 95,250 300,037,500
27/12/2016 3,100 -0.05 ▼ -1.59 3,100 3,180 3,100 81,400 252,340,000
26/12/2016 3,150 -0.05 ▼ -1.56 3,180 3,200 3,000 71,530 225,319,500
23/12/2016 3,200 0.00 ■■ 0.00 3,200 3,210 3,170 21,710 69,472,000
22/12/2016 3,200 -0.02 ▼ -0.62 3,280 3,290 3,200 25,730 82,336,000
21/12/2016 3,220 -0.05 ▼ -1.53 3,250 3,250 3,190 72,970 234,963,400
20/12/2016 3,270 -0.02 ▼ -0.61 3,330 3,330 3,170 17,110 55,949,700
19/12/2016 3,290 0.11 ▲ 3.46 3,200 3,300 3,190 42,650 140,318,500
16/12/2016 3,180 0.02 ▲ 0.63 3,160 3,180 3,150 90,060 286,390,800
15/12/2016 3,160 -0.08 ▼ -2.47 3,160 3,240 3,150 212,370 671,089,200
14/12/2016 3,240 -0.02 ▼ -0.61 3,260 3,470 3,240 108,960 353,030,400
13/12/2016 3,260 -0.19 ▼ -5.51 3,410 3,450 3,260 154,320 503,083,200
12/12/2016 3,450 -0.21 ▼ -5.74 3,660 3,660 3,450 85,060 293,457,000
09/12/2016 3,660 -0.04 ▼ -1.08 3,700 3,740 3,650 41,690 152,585,400
08/12/2016 3,700 0.03 ▲ 0.82 3,670 3,870 3,670 23,940 88,578,000
07/12/2016 3,670 -0.14 ▼ -3.67 3,990 3,990 3,670 108,800 399,296,000
06/12/2016 3,810 -0.17 ▼ -4.27 3,990 3,990 3,810 15,570 59,321,700
05/12/2016 3,980 0.00 ■■ 0.00 4,000 4,000 3,950 47,600 189,448,000
02/12/2016 3,980 0.00 ■■ 0.00 3,990 4,100 3,980 83,340 331,693,200
01/12/2016 3,980 -0.01 ▼ -0.25 3,950 4,000 3,950 33,510 133,369,800
30/11/2016 3,990 0.00 ■■ 0.00 3,940 4,000 3,940 13,210 52,707,900
29/11/2016 3,990 0.00 ■■ 0.00 3,960 3,990 3,950 35,300 140,847,000
28/11/2016 3,990 -0.01 ▼ -0.25 4,000 4,000 3,950 2,270 9,057,300
25/11/2016 4,000 0.00 ■■ 0.00 4,000 4,010 3,980 49,530 198,120,000
24/11/2016 4,000 0.01 ▲ 0.25 4,020 4,020 4,000 35,360 141,440,000
23/11/2016 3,990 -0.04 ▼ -0.99 4,030 4,030 3,980 38,300 152,817,000
22/11/2016 4,030 0.01 ▲ 0.25 4,040 4,040 4,000 13,560 54,646,800
21/11/2016 4,020 -0.02 ▼ -0.50 4,060 4,060 3,990 3,750 15,075,000
18/11/2016 4,040 0.04 ▲ 1.00 3,970 4,080 3,970 12,900 52,116,000
17/11/2016 4,000 -0.08 ▼ -1.96 4,000 4,080 4,000 65,400 261,600,000
16/11/2016 4,080 0.04 ▲ 0.99 4,040 4,100 4,030 45,240 184,579,200
15/11/2016 4,040 -0.03 ▼ -0.74 4,070 4,070 3,960 46,480 187,779,200
14/11/2016 4,070 0.07 ▲ 1.75 4,000 4,070 3,960 70,810 288,196,700
11/11/2016 4,000 0.00 ■■ 0.00 4,000 4,000 3,950 6,730 26,920,000
10/11/2016 4,000 0.10 ▲ 2.56 3,980 4,060 3,930 72,110 288,440,000
09/11/2016 3,900 -0.09 ▼ -2.26 3,990 4,100 3,900 216,490 844,311,000
08/11/2016 3,990 -0.06 ▼ -1.48 4,000 4,040 3,980 61,070 243,669,300
07/11/2016 4,050 -0.15 ▼ -3.57 3,960 4,200 3,960 54,890 222,304,500
04/11/2016 4,200 -0.01 ▼ -0.24 4,210 4,210 4,040 27,130 113,946,000
03/11/2016 4,210 0.03 ▲ 0.72 4,190 4,210 4,000 33,220 139,856,200
02/11/2016 4,180 -0.10 ▼ -2.34 4,200 4,280 4,100 48,950 204,611,000
01/11/2016 4,280 0.01 ▲ 0.23 4,250 4,280 4,220 4,210 18,018,800
31/10/2016 4,270 0.00 ■■ 0.00 4,230 4,350 4,230 65,860 281,222,200
28/10/2016 4,270 0.01 ▲ 0.23 4,290 4,290 4,260 53,840 229,896,800
27/10/2016 4,260 -0.04 ▼ -0.93 4,390 4,390 4,260 41,940 178,664,400
26/10/2016 4,300 -0.13 ▼ -2.93 4,490 4,490 4,250 93,540 402,222,000
25/10/2016 4,430 -0.05 ▼ -1.12 4,480 4,480 4,270 183,500 812,905,000
24/10/2016 4,480 -0.05 ▼ -1.10 4,410 4,530 4,300 97,050 434,784,000
21/10/2016 4,530 0.04 ▲ 0.89 4,540 4,550 4,440 91,180 413,045,400
20/10/2016 4,490 0.09 ▲ 2.05 4,650 4,650 4,420 101,640 456,363,600
19/10/2016 4,700 0.30 ▲ 6.82 4,500 4,700 4,500 796,590 3,743,973,000
18/10/2016 4,400 -0.05 ▼ -1.12 4,410 4,440 4,390 55,950 246,180,000
17/10/2016 4,450 0.01 ▲ 0.23 4,600 4,600 4,400 113,480 504,986,000
14/10/2016 4,440 -0.03 ▼ -0.67 4,480 4,480 4,350 115,720 513,796,800
13/10/2016 4,470 0.23 ▲ 5.42 4,300 4,470 4,290 179,820 803,795,400
12/10/2016 4,240 0.03 ▲ 0.71 4,220 4,240 4,200 28,960 122,790,400
11/10/2016 4,210 -0.02 ▼ -0.47 4,160 4,350 4,160 146,720 617,691,200
10/10/2016 4,230 -0.01 ▼ -0.24 4,290 4,290 4,200 32,900 139,167,000
07/10/2016 4,240 0.09 ▲ 2.17 4,200 4,290 4,160 59,600 252,704,000
06/10/2016 4,150 0.02 ▲ 0.48 4,130 4,200 4,130 49,590 205,798,500
05/10/2016 4,130 0.02 ▲ 0.49 4,110 4,200 4,110 47,980 198,157,400
04/10/2016 4,110 0.00 ■■ 0.00 4,090 4,230 4,060 72,390 297,522,900
03/10/2016 4,110 -0.09 ▼ -2.14 4,150 4,200 4,110 46,720 192,019,200
30/09/2016 4,200 0.02 ▲ 0.48 4,180 4,200 4,180 4,190 17,598,000
29/09/2016 4,180 -0.02 ▼ -0.48 4,200 4,200 4,100 61,900 258,742,000
28/09/2016 4,200 -0.07 ▼ -1.64 4,110 4,250 4,110 25,470 106,974,000
27/09/2016 4,270 0.03 ▲ 0.71 4,130 4,280 4,130 16,910 72,205,700
26/09/2016 4,240 -0.02 ▼ -0.47 4,050 4,300 4,050 100,530 426,247,200
23/09/2016 4,260 -0.01 ▼ -0.23 4,220 4,270 4,190 93,740 399,332,400
22/09/2016 4,270 -0.03 ▼ -0.70 4,210 4,300 4,210 28,230 120,542,100
21/09/2016 4,300 0.01 ▲ 0.23 4,290 4,300 4,250 36,630 157,509,000
20/09/2016 4,290 -0.05 ▼ -1.15 4,380 4,380 4,210 47,680 204,547,200
19/09/2016 4,340 -0.01 ▼ -0.23 4,350 4,350 4,220 14,080 61,107,200
16/09/2016 4,350 0.00 ■■ 0.00 4,350 4,350 4,200 37,440 162,864,000
15/09/2016 4,350 -0.03 ▼ -0.68 4,340 4,380 4,080 87,910 382,408,500
14/09/2016 4,380 0.04 ▲ 0.92 4,410 4,410 4,300 21,720 95,133,600
13/09/2016 4,340 -0.06 ▼ -1.36 4,470 4,470 4,340 33,710 146,301,400
12/09/2016 4,400 -0.10 ▼ -2.22 4,500 4,500 4,380 24,810 109,164,000
09/09/2016 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 37,790 170,055,000
08/09/2016 4,500 0.00 ■■ 0.00 4,300 4,500 4,300 86,640 389,880,000
07/09/2016 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 65,980 296,910,000
06/09/2016 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 111,310 500,895,000
05/09/2016 4,500 -0.10 ▼ -2.17 4,500 4,600 4,400 92,430 415,935,000
01/09/2016 4,600 0.00 ■■ 0.00 4,500 4,600 4,400 45,080 207,368,000
31/08/2016 4,600 0.00 ■■ 0.00 4,500 4,600 4,400 76,000 349,600,000
30/08/2016 4,600 0.00 ■■ 0.00 4,600 4,600 4,500 15,550 71,530,000
29/08/2016 4,600 -0.10 ▼ -2.13 4,700 4,700 4,500 43,750 201,250,000
26/08/2016 4,700 0.30 ▲ 6.82 4,400 4,700 4,400 185,510 871,897,000
25/08/2016 4,400 0.00 ■■ 0.00 4,300 4,400 4,300 49,950 219,780,000
24/08/2016 4,400 0.00 ■■ 0.00 4,400 4,400 4,300 87,280 384,032,000
23/08/2016 4,400 0.00 ■■ 0.00 4,300 4,400 4,200 195,460 860,024,000
22/08/2016 4,400 -0.30 ▼ -6.38 4,600 4,600 4,400 413,110 1,817,684,000
19/08/2016 4,700 0.10 ▲ 2.17 4,600 4,700 4,600 28,430 133,621,000
18/08/2016 4,600 -0.20 ▼ -4.17 4,800 4,800 4,600 47,510 218,546,000
17/08/2016 4,800 0.00 ■■ 0.00 4,700 4,800 4,600 48,550 233,040,000
16/08/2016 4,800 0.00 ■■ 0.00 4,700 4,800 4,700 129,510 621,648,000
15/08/2016 4,800 0.00 ■■ 0.00 4,800 4,800 4,700 11,750 56,400,000
12/08/2016 4,800 0.00 ■■ 0.00 4,800 4,800 4,700 98,570 473,136,000
11/08/2016 4,800 0.00 ■■ 0.00 4,800 4,900 4,700 141,650 679,920,000
10/08/2016 4,800 0.10 ▲ 2.13 4,700 4,800 4,700 70,520 338,496,000
09/08/2016 4,700 0.00 ■■ 0.00 4,700 4,700 4,600 202,680 952,596,000
08/08/2016 4,700 0.00 ■■ 0.00 4,700 4,700 4,600 141,100 663,170,000
05/08/2016 4,700 0.00 ■■ 0.00 4,700 4,700 4,500 259,710 1,220,637,000
04/08/2016 4,700 -0.10 ▼ -2.08 4,700 4,700 4,700 82,270 386,669,000
03/08/2016 4,800 0.00 ■■ 0.00 4,700 4,800 4,700 129,160 619,968,000
02/08/2016 4,800 0.10 ▲ 2.13 4,700 4,800 4,600 126,010 604,848,000
01/08/2016 4,700 -0.10 ▼ -2.08 4,800 4,800 4,700 96,970 455,759,000
29/07/2016 4,800 -0.10 ▼ -2.04 4,800 4,800 4,800 40,890 196,272,000
28/07/2016 4,900 0.00 ■■ 0.00 4,800 4,900 4,800 81,820 400,918,000
27/07/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,800 104,890 513,961,000
26/07/2016 4,900 0.00 ■■ 0.00 4,800 4,900 4,800 16,350 80,115,000
25/07/2016 4,900 0.10 ▲ 2.08 4,900 4,900 4,700 77,660 380,534,000
22/07/2016 4,800 -0.10 ▼ -2.04 4,800 5,000 4,800 236,700 1,136,160,000
21/07/2016 4,900 0.00 ■■ 0.00 4,900 5,000 4,900 190,050 931,245,000
20/07/2016 4,900 -0.10 ▼ -2.00 5,000 5,000 4,900 79,660 390,334,000
19/07/2016 5,000 0.10 ▲ 2.04 5,000 5,000 4,800 216,490 1,082,450,000
18/07/2016 4,900 0.00 ■■ 0.00 5,000 5,000 4,900 149,340 731,766,000
15/07/2016 4,900 0.10 ▲ 2.08 4,900 5,000 4,800 69,690 341,481,000
14/07/2016 4,800 -0.20 ▼ -4.00 5,000 5,000 4,800 151,510 727,248,000
13/07/2016 5,000 0.10 ▲ 2.04 4,900 5,000 4,900 140,520 702,600,000
12/07/2016 4,900 0.10 ▲ 2.08 4,900 5,000 4,800 258,010 1,264,249,000
11/07/2016 4,800 -0.20 ▼ -4.00 5,000 5,000 4,800 198,940 954,912,000
08/07/2016 5,000 0.00 ■■ 0.00 4,900 5,000 4,900 291,350 1,456,750,000
07/07/2016 5,000 0.00 ■■ 0.00 4,900 5,000 4,900 202,900 1,014,500,000
06/07/2016 5,000 0.00 ■■ 0.00 4,900 5,000 4,900 41,000 205,000,000
05/07/2016 5,000 0.00 ■■ 0.00 5,000 5,100 4,900 337,120 1,685,600,000
04/07/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 185,610 928,050,000
01/07/2016 5,000 0.10 ▲ 2.04 4,900 5,100 4,900 101,670 508,350,000
30/06/2016 4,900 -0.10 ▼ -2.00 5,000 5,000 4,900 136,520 668,948,000
29/06/2016 5,000 0.00 ■■ 0.00 4,900 5,000 4,900 258,200 1,291,000,000
28/06/2016 5,000 0.00 ■■ 0.00 4,900 5,000 4,900 91,220 456,100,000
27/06/2016 5,000 0.00 ■■ 0.00 5,000 5,000 4,800 187,100 935,500,000
24/06/2016 5,000 -0.20 ▼ -3.85 5,200 5,200 4,900 513,510 2,567,550,000
23/06/2016 5,200 0.20 ▲ 4.00 5,000 5,200 5,000 388,100 2,018,120,000
22/06/2016 5,000 -0.10 ▼ -1.96 5,000 5,100 5,000 209,750 1,048,750,000
21/06/2016 5,100 0.10 ▲ 2.00 5,000 5,200 5,000 260,210 1,327,071,000
20/06/2016 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 149,530 747,650,000
17/06/2016 5,000 -0.10 ▼ -1.96 5,100 5,100 5,000 177,480 887,400,000
16/06/2016 5,100 -0.10 ▼ -1.92 5,200 5,200 5,100 343,340 1,751,034,000
15/06/2016 5,200 0.00 ■■ 0.00 5,200 5,300 5,100 304,230 1,581,996,000
14/06/2016 5,200 -0.10 ▼ -1.89 5,300 5,300 5,200 113,380 589,576,000
13/06/2016 5,300 0.00 ■■ 0.00 5,400 5,400 5,200 154,960 821,288,000
10/06/2016 5,300 -0.10 ▼ -1.85 5,300 5,400 5,300 334,990 1,775,447,000
09/06/2016 5,400 0.10 ▲ 1.89 5,300 5,400 5,300 231,680 1,251,072,000
08/06/2016 5,800 0.00 ■■ 0.00 5,800 5,900 5,700 259,830 1,507,014,000
07/06/2016 5,800 0.00 ■■ 0.00 5,800 5,900 5,800 321,620 1,865,396,000
06/06/2016 5,800 0.10 ▲ 1.75 5,700 5,900 5,700 404,530 2,346,274,000
03/06/2016 5,700 -0.10 ▼ -1.72 5,900 5,900 5,700 417,770 2,381,289,000
02/06/2016 5,800 -0.10 ▼ -1.69 5,800 5,900 5,800 358,590 2,079,822,000
01/06/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,800 73,350 432,765,000
31/05/2016 5,900 0.00 ■■ 0.00 5,900 6,000 5,800 154,440 911,196,000
30/05/2016 5,900 -0.10 ▼ -1.67 6,000 6,000 5,800 386,240 2,278,816,000
27/05/2016 6,000 0.10 ▲ 1.69 5,900 6,000 5,800 472,560 2,835,360,000
26/05/2016 5,900 -0.10 ▼ -1.67 6,000 6,000 5,900 589,690 3,479,171,000
25/05/2016 6,000 0.10 ▲ 1.69 6,000 6,000 5,900 105,290 631,740,000
24/05/2016 5,900 -0.10 ▼ -1.67 6,000 6,100 5,900 539,350 3,182,165,000
23/05/2016 6,000 0.10 ▲ 1.69 5,900 6,100 5,900 767,240 4,603,440,000
20/05/2016 5,900 0.00 ■■ 0.00 5,900 6,000 5,800 786,900 4,642,710,000
19/05/2016 5,900 0.20 ▲ 3.51 5,700 6,000 5,700 824,280 4,863,252,000
18/05/2016 5,700 0.00 ■■ 0.00 5,700 5,700 5,600 434,340 2,475,738,000
17/05/2016 5,700 -0.10 ▼ -1.72 5,800 5,900 5,700 517,600 2,950,320,000
16/05/2016 5,800 0.20 ▲ 3.57 5,900 5,900 5,700 1,009,380 5,854,404,000
13/05/2016 5,600 0.30 ▲ 5.66 5,400 5,600 5,400 1,001,020 5,605,712,000
12/05/2016 5,300 -0.10 ▼ -1.85 5,400 5,500 5,300 148,640 787,792,000
11/05/2016 5,400 0.00 ■■ 0.00 5,400 5,500 5,300 144,470 780,138,000
10/05/2016 5,400 0.00 ■■ 0.00 5,300 5,500 5,300 208,820 1,127,628,000
09/05/2016 5,400 0.00 ■■ 0.00 5,400 5,500 5,300 172,100 929,340,000
06/05/2016 5,400 0.00 ■■ 0.00 5,300 5,400 5,300 161,320 871,128,000
05/05/2016 5,400 0.10 ▲ 1.89 5,400 5,400 5,300 54,390 293,706,000
04/05/2016 5,300 -0.10 ▼ -1.85 5,300 5,400 5,200 173,950 921,935,000
29/04/2016 5,400 -0.10 ▼ -1.82 5,400 5,500 5,300 315,380 1,703,052,000
28/04/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,400 260,480 1,432,640,000
27/04/2016 5,500 0.00 ■■ 0.00 5,500 5,600 5,400 447,090 2,458,995,000
26/04/2016 5,500 0.20 ▲ 3.77 5,400 5,500 5,400 666,530 3,665,915,000
25/04/2016 5,300 0.10 ▲ 1.92 5,300 5,500 5,200 493,310 2,614,543,000
22/04/2016 5,200 0.10 ▲ 1.96 5,100 5,200 5,100 328,820 1,709,864,000
21/04/2016 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 231,430 1,180,293,000
20/04/2016 5,100 0.10 ▲ 2.00 5,000 5,100 5,000 182,050 928,455,000
19/04/2016 5,000 -0.10 ▼ -1.96 5,000 5,100 5,000 169,580 847,900,000
15/04/2016 5,100 0.00 ■■ 0.00 5,200 5,200 5,100 83,440 425,544,000
14/04/2016 5,100 -0.10 ▼ -1.92 5,100 5,200 5,100 103,280 526,728,000
13/04/2016 5,200 0.10 ▲ 1.96 5,100 5,200 5,000 149,790 778,908,000
12/04/2016 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 280,290 1,429,479,000
11/04/2016 5,100 -0.10 ▼ -1.92 5,200 5,200 5,000 290,720 1,482,672,000
08/04/2016 5,200 0.00 ■■ 0.00 5,100 5,200 5,100 51,110 265,772,000
07/04/2016 5,200 0.00 ■■ 0.00 5,100 5,200 5,000 337,610 1,755,572,000
06/04/2016 5,200 0.10 ▲ 1.96 5,100 5,200 5,000 123,970 644,644,000
05/04/2016 5,100 0.00 ■■ 0.00 5,100 5,100 4,900 199,630 1,018,113,000
04/04/2016 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 234,870 1,197,837,000
01/04/2016 5,100 -0.10 ▼ -1.92 5,100 5,200 5,000 267,370 1,363,587,000
31/03/2016 5,200 -0.10 ▼ -1.89 5,200 5,300 5,100 250,100 1,300,520,000
30/03/2016 5,300 0.10 ▲ 1.92 5,200 5,300 5,100 258,660 1,370,898,000
29/03/2016 5,200 -0.20 ▼ -3.70 5,400 5,500 5,200 389,590 2,025,868,000
28/03/2016 5,400 0.00 ■■ 0.00 5,300 5,500 5,300 294,940 1,592,676,000
25/03/2016 5,400 -0.10 ▼ -1.82 5,400 5,500 5,300 185,680 1,002,672,000
24/03/2016 5,500 0.00 ■■ 0.00 5,500 5,600 5,400 273,330 1,503,315,000
23/03/2016 5,500 0.20 ▲ 3.77 5,300 5,600 5,300 751,930 4,135,615,000
22/03/2016 5,300 -0.10 ▼ -1.85 5,300 5,300 5,200 165,630 877,839,000
21/03/2016 5,400 0.10 ▲ 1.89 5,300 5,400 5,200 139,260 752,004,000
18/03/2016 5,300 0.00 ■■ 0.00 5,400 5,400 5,300 125,520 665,256,000
17/03/2016 5,300 0.00 ■■ 0.00 5,300 5,400 5,300 412,270 2,185,031,000
16/03/2016 5,300 0.10 ▲ 1.92 5,300 5,400 5,200 108,700 576,110,000
15/03/2016 5,200 -0.10 ▼ -1.89 5,300 5,400 5,200 338,540 1,760,408,000
14/03/2016 5,300 -0.10 ▼ -1.85 5,400 5,500 5,300 232,140 1,230,342,000
11/03/2016 5,400 0.10 ▲ 1.89 5,400 5,500 5,300 251,230 1,356,642,000
10/03/2016 5,300 0.10 ▲ 1.92 5,200 5,400 5,200 367,370 1,947,061,000
09/03/2016 5,200 0.00 ■■ 0.00 5,200 5,300 5,100 260,850 1,356,420,000
08/03/2016 5,200 0.00 ■■ 0.00 5,200 5,300 5,100 164,560 855,712,000
07/03/2016 5,200 -0.10 ▼ -1.89 5,200 5,400 5,100 327,770 1,704,404,000
04/03/2016 5,300 0.00 ■■ 0.00 5,300 5,300 5,100 337,730 1,789,969,000
03/03/2016 5,300 -0.10 ▼ -1.85 5,400 5,400 5,200 265,920 1,409,376,000
02/03/2016 5,400 0.20 ▲ 3.85 5,200 5,500 5,100 699,350 3,776,490,000
01/03/2016 5,200 0.00 ■■ 0.00 5,100 5,200 5,100 380,950 1,980,940,000
29/02/2016 5,200 0.10 ▲ 1.96 5,100 5,200 5,000 169,820 883,064,000
26/02/2016 5,100 0.00 ■■ 0.00 5,100 5,100 5,000 60,400 308,040,000
25/02/2016 5,100 -0.10 ▼ -1.92 5,200 5,200 5,000 112,980 576,198,000
24/02/2016 5,200 0.10 ▲ 1.96 5,100 5,200 5,000 292,310 1,520,012,000
23/02/2016 5,100 0.00 ■■ 0.00 5,200 5,200 5,000 359,900 1,835,490,000
22/02/2016 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 160,940 820,794,000
19/02/2016 5,100 -0.10 ▼ -1.92 5,200 5,200 5,000 142,360 726,036,000
18/02/2016 5,200 0.10 ▲ 1.96 5,100 5,200 5,100 174,730 908,596,000
17/02/2016 5,100 -0.10 ▼ -1.92 5,200 5,200 5,100 142,040 724,404,000
16/02/2016 5,200 0.20 ▲ 4.00 5,000 5,200 5,000 333,610 1,734,772,000
15/02/2016 5,000 -0.20 ▼ -3.85 5,100 5,200 5,000 97,640 488,200,000
05/02/2016 5,200 0.10 ▲ 1.96 5,000 5,200 5,000 49,390 256,828,000
04/02/2016 5,100 -0.10 ▼ -1.92 5,300 5,300 5,100 28,980 147,798,000
03/02/2016 5,200 0.00 ■■ 0.00 5,000 5,200 5,000 18,570 96,564,000
02/02/2016 5,200 0.10 ▲ 1.96 5,200 5,200 5,100 78,740 409,448,000
01/02/2016 5,100 0.10 ▲ 2.00 5,000 5,200 5,000 230,790 1,177,029,000
29/01/2016 5,000 0.00 ■■ 0.00 5,000 5,100 4,900 185,890 929,450,000
28/01/2016 5,000 0.00 ■■ 0.00 5,100 5,100 4,900 106,880 534,400,000
27/01/2016 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 48,940 244,700,000
26/01/2016 5,000 0.00 ■■ 0.00 5,000 5,100 4,900 136,640 683,200,000
25/01/2016 5,000 0.30 ▲ 6.38 4,800 5,000 4,800 302,310 1,511,550,000
22/01/2016 4,700 -0.10 ▼ -2.08 4,800 4,900 4,500 441,720 2,076,084,000
21/01/2016 4,800 -0.30 ▼ -5.88 5,000 5,100 4,800 411,850 1,976,880,000
20/01/2016 5,100 -0.10 ▼ -1.92 5,200 5,200 5,000 183,080 933,708,000
19/01/2016 5,200 0.00 ■■ 0.00 5,100 5,300 5,100 128,660 669,032,000
18/01/2016 5,200 -0.30 ▼ -5.45 5,300 5,300 5,200 411,480 2,139,696,000
15/01/2016 5,500 0.00 ■■ 0.00 5,400 5,500 5,400 82,470 453,585,000
14/01/2016 5,500 -0.10 ▼ -1.79 5,500 5,500 5,400 224,500 1,234,750,000
13/01/2016 5,600 0.00 ■■ 0.00 5,500 5,700 5,500 27,260 152,656,000
12/01/2016 5,600 0.10 ▲ 1.82 5,500 5,600 5,500 157,410 881,496,000
11/01/2016 5,500 0.10 ▲ 1.85 5,400 5,500 5,300 137,730 757,515,000
08/01/2016 5,400 -0.10 ▼ -1.82 5,500 5,600 5,400 159,980 863,892,000
07/01/2016 5,500 -0.30 ▼ -5.17 5,700 5,700 5,500 237,170 1,304,435,000
06/01/2016 5,800 0.10 ▲ 1.75 5,700 5,800 5,600 69,580 403,564,000
05/01/2016 5,700 0.00 ■■ 0.00 5,700 5,800 5,600 156,750 893,475,000
04/01/2016 5,700 -0.20 ▼ -3.39 5,900 5,900 5,700 129,760 739,632,000
31/12/2015 5,900 0.00 ■■ 0.00 5,800 5,900 5,800 130,560 770,304,000
30/12/2015 5,900 0.00 ■■ 0.00 5,800 5,900 5,800 136,130 803,167,000
29/12/2015 5,900 0.00 ■■ 0.00 5,800 5,900 5,700 212,210 1,252,039,000
28/12/2015 5,900 0.10 ▲ 1.72 5,700 5,900 5,600 416,290 2,456,111,000
25/12/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,700 77,600 450,080,000
24/12/2015 5,800 0.00 ■■ 0.00 5,800 5,900 5,700 137,880 799,704,000
23/12/2015 5,800 -0.10 ▼ -1.69 5,800 5,900 5,700 116,140 673,612,000
22/12/2015 5,900 0.00 ■■ 0.00 5,800 5,900 5,800 96,930 571,887,000
21/12/2015 5,900 0.00 ■■ 0.00 5,800 5,900 5,800 116,880 689,592,000
18/12/2015 5,900 0.00 ■■ 0.00 5,800 5,900 5,800 66,930 394,887,000
17/12/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,800 104,340 615,606,000
16/12/2015 5,900 0.00 ■■ 0.00 5,800 5,900 5,800 66,530 392,527,000
15/12/2015 5,900 0.10 ▲ 1.72 5,900 5,900 5,700 114,450 675,255,000
14/12/2015 5,800 0.00 ■■ 0.00 5,800 5,900 5,700 142,120 824,296,000
11/12/2015 5,800 0.00 ■■ 0.00 5,800 5,900 5,800 113,070 655,806,000
10/12/2015 5,800 0.00 ■■ 0.00 5,900 5,900 5,800 270,630 1,569,654,000
09/12/2015 5,800 -0.10 ▼ -1.69 5,900 6,000 5,800 144,710 839,318,000
08/12/2015 5,900 -0.10 ▼ -1.67 6,000 6,000 5,900 243,110 1,434,349,000
07/12/2015 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 70,520 423,120,000
04/12/2015 6,000 0.00 ■■ 0.00 6,000 6,100 5,900 197,780 1,186,680,000
03/12/2015 6,000 -0.10 ▼ -1.64 6,000 6,100 5,900 107,770 646,620,000
02/12/2015 6,100 0.10 ▲ 1.67 6,000 6,100 6,000 285,910 1,744,051,000
01/12/2015 6,000 0.00 ■■ 0.00 6,000 6,100 5,900 302,410 1,814,460,000
30/11/2015 6,000 -0.10 ▼ -1.64 6,100 6,100 6,000 339,760 2,038,560,000
27/11/2015 6,100 -0.10 ▼ -1.61 6,200 6,300 6,000 468,920 2,860,412,000
26/11/2015 6,200 0.00 ■■ 0.00 6,200 6,400 6,100 652,560 4,045,872,000
25/11/2015 6,200 0.10 ▲ 1.64 6,100 6,200 6,100 129,190 800,978,000
24/11/2015 6,100 -0.20 ▼ -3.17 6,200 6,300 6,100 473,990 2,891,339,000
23/11/2015 6,300 0.10 ▲ 1.61 6,300 6,400 6,200 270,290 1,702,827,000
20/11/2015 6,200 -0.10 ▼ -1.59 6,300 6,400 6,200 281,540 1,745,548,000
19/11/2015 6,300 0.10 ▲ 1.61 6,300 6,400 6,200 770,410 4,853,583,000
18/11/2015 6,200 0.00 ■■ 0.00 6,100 6,200 6,100 131,010 812,262,000
17/11/2015 6,200 0.10 ▲ 1.64 6,000 6,200 6,000 515,750 3,197,650,000
16/11/2015 6,100 -0.10 ▼ -1.61 6,100 6,100 5,900 647,280 3,948,408,000
13/11/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,100 160,860 997,332,000
12/11/2015 6,200 0.10 ▲ 1.64 6,200 6,200 6,100 168,240 1,043,088,000
11/11/2015 6,100 -0.20 ▼ -3.17 6,200 6,300 6,100 267,010 1,628,761,000
10/11/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,200 65,130 410,319,000
09/11/2015 6,300 0.10 ▲ 1.61 6,200 6,300 6,200 266,280 1,677,564,000
06/11/2015 6,200 -0.10 ▼ -1.59 6,300 6,300 6,200 154,560 958,272,000
05/11/2015 6,300 0.10 ▲ 1.61 6,200 6,300 6,200 191,490 1,206,387,000
04/11/2015 6,200 -0.10 ▼ -1.59 6,300 6,300 6,200 300,860 1,865,332,000
03/11/2015 6,300 0.10 ▲ 1.61 6,200 6,300 6,200 160,180 1,009,134,000
02/11/2015 6,200 0.00 ■■ 0.00 6,300 6,300 6,200 115,660 717,092,000
30/10/2015 6,200 -0.10 ▼ -1.59 6,300 6,400 6,200 146,970 911,214,000
29/10/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,100 388,760 2,449,188,000
28/10/2015 6,300 0.10 ▲ 1.61 6,200 6,300 6,200 247,400 1,558,620,000
27/10/2015 6,200 -0.10 ▼ -1.59 6,300 6,300 6,200 230,370 1,428,294,000
26/10/2015 6,300 0.00 ■■ 0.00 6,300 6,400 6,200 325,350 2,049,705,000
23/10/2015 6,300 -0.10 ▼ -1.56 6,500 6,500 6,300 488,070 3,074,841,000
22/10/2015 6,400 0.10 ▲ 1.59 6,300 6,400 6,300 143,810 920,384,000
21/10/2015 6,300 -0.10 ▼ -1.56 6,400 6,500 6,300 248,780 1,567,314,000
20/10/2015 6,400 -0.20 ▼ -3.03 6,600 6,600 6,400 395,490 2,531,136,000
19/10/2015 6,600 0.10 ▲ 1.54 6,500 6,600 6,400 401,350 2,648,910,000
16/10/2015 6,500 0.10 ▲ 1.56 6,500 6,600 6,400 545,190 3,543,735,000
15/10/2015 6,400 0.00 ■■ 0.00 6,500 6,500 6,300 344,480 2,204,672,000
14/10/2015 6,400 0.00 ■■ 0.00 6,400 6,500 6,400 323,920 2,073,088,000
13/10/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,300 156,210 999,744,000
12/10/2015 6,400 -0.20 ▼ -3.03 6,600 6,600 6,300 329,280 2,107,392,000
09/10/2015 6,600 0.20 ▲ 3.12 6,300 6,600 6,300 863,140 5,696,724,000
08/10/2015 6,400 0.00 ■■ 0.00 6,300 6,500 6,300 363,450 2,326,080,000
07/10/2015 6,400 0.10 ▲ 1.59 6,300 6,500 6,300 440,790 2,821,056,000
06/10/2015 6,300 0.10 ▲ 1.61 6,300 6,400 6,200 992,660 6,253,758,000
05/10/2015 6,200 0.00 ■■ 0.00 6,100 6,200 6,100 184,250 1,142,350,000
02/10/2015 6,200 0.00 ■■ 0.00 6,100 6,200 6,100 104,230 646,226,000
01/10/2015 6,200 0.10 ▲ 1.64 6,100 6,200 6,100 92,280 572,136,000
30/09/2015 6,100 -0.10 ▼ -1.61 6,200 6,200 6,100 117,470 716,567,000
29/09/2015 6,200 0.00 ■■ 0.00 6,100 6,200 6,100 200,720 1,244,464,000
28/09/2015 6,200 0.00 ■■ 0.00 6,300 6,300 6,100 209,040 1,296,048,000
25/09/2015 6,200 -0.20 ▼ -3.12 6,300 6,400 6,200 179,010 1,109,862,000
24/09/2015 6,400 0.10 ▲ 1.59 6,300 6,400 6,300 252,770 1,617,728,000
23/09/2015 6,300 0.20 ▲ 3.28 6,100 6,400 6,100 502,460 3,165,498,000
22/09/2015 6,100 -0.10 ▼ -1.61 6,200 6,300 6,100 239,230 1,459,303,000
21/09/2015 6,200 0.10 ▲ 1.64 6,100 6,200 6,100 299,040 1,854,048,000
18/09/2015 6,100 0.10 ▲ 1.67 6,200 6,200 6,100 117,870 719,007,000
17/09/2015 6,000 -0.10 ▼ -1.64 6,100 6,200 6,000 179,140 1,074,840,000
16/09/2015 6,100 0.00 ■■ 0.00 6,100 6,200 6,000 89,400 545,340,000
15/09/2015 6,100 0.00 ■■ 0.00 6,000 6,200 6,000 125,040 762,744,000
14/09/2015 6,100 0.00 ■■ 0.00 6,200 6,200 6,000 97,570 595,177,000
11/09/2015 6,100 0.10 ▲ 1.67 6,100 6,300 6,000 391,160 2,386,076,000
10/09/2015 6,000 -0.10 ▼ -1.64 6,100 6,200 6,000 258,880 1,553,280,000
09/09/2015 6,100 0.00 ■■ 0.00 6,100 6,300 6,100 184,410 1,124,901,000
08/09/2015 6,100 0.10 ▲ 1.67 6,000 6,200 6,000 371,280 2,264,808,000
07/09/2015 6,000 0.00 ■■ 0.00 6,100 6,100 6,000 308,670 1,852,020,000
04/09/2015 6,000 0.00 ■■ 0.00 6,000 6,100 6,000 90,860 545,160,000
03/09/2015 6,000 -0.10 ▼ -1.64 6,000 6,200 5,900 206,620 1,239,720,000
01/09/2015 6,100 -0.10 ▼ -1.61 6,100 6,200 6,000 491,370 2,997,357,000
31/08/2015 6,200 -0.10 ▼ -1.59 6,300 6,300 6,100 339,590 2,105,458,000
28/08/2015 6,300 0.00 ■■ 0.00 6,200 6,400 6,200 321,550 2,025,765,000
27/08/2015 6,300 0.00 ■■ 0.00 6,400 6,400 6,200 453,020 2,854,026,000
26/08/2015 6,300 0.30 ▲ 5.00 6,000 6,300 6,000 727,380 4,582,494,000
25/08/2015 6,000 -0.10 ▼ -1.64 5,800 6,100 5,800 938,320 5,629,920,000
24/08/2015 6,100 -0.40 ▼ -6.15 6,300 6,400 6,100 593,360 3,619,496,000
21/08/2015 6,500 -0.20 ▼ -2.99 6,600 6,600 6,300 1,305,510 8,485,815,000
20/08/2015 6,700 -0.20 ▼ -2.90 6,900 6,900 6,600 512,470 3,433,549,000
19/08/2015 6,900 0.00 ■■ 0.00 7,000 7,000 6,700 347,830 2,400,027,000
18/08/2015 6,900 0.00 ■■ 0.00 6,900 7,000 6,900 255,430 1,762,467,000
17/08/2015 6,900 0.00 ■■ 0.00 7,000 7,100 6,800 580,650 4,006,485,000
14/08/2015 6,900 -0.20 ▼ -2.82 7,200 7,200 6,800 888,860 6,133,134,000
13/08/2015 7,100 -0.20 ▼ -2.74 7,300 7,300 7,000 568,350 4,035,285,000
12/08/2015 7,300 -0.10 ▼ -1.35 7,300 7,400 7,200 860,640 6,282,672,000
11/08/2015 7,400 0.20 ▲ 2.78 7,300 7,700 7,200 2,417,170 17,887,058,000
10/08/2015 7,200 0.00 ■■ 0.00 7,200 7,400 7,100 575,560 4,144,032,000
07/08/2015 7,200 0.00 ■■ 0.00 7,200 7,400 7,200 449,070 3,233,304,000
06/08/2015 7,200 0.00 ■■ 0.00 7,400 7,600 7,200 2,258,510 16,261,272,000
05/08/2015 7,200 0.30 ▲ 4.35 7,000 7,200 6,900 1,153,560 8,305,632,000
04/08/2015 6,900 0.10 ▲ 1.47 6,900 7,100 6,900 776,840 5,360,196,000
03/08/2015 6,800 -0.30 ▼ -4.23 7,000 7,100 6,800 900,220 6,121,496,000
31/07/2015 7,100 0.30 ▲ 4.41 6,900 7,200 6,900 1,401,550 9,951,005,000
30/07/2015 6,800 -0.10 ▼ -1.45 6,900 7,000 6,800 248,880 1,692,384,000
29/07/2015 6,900 0.10 ▲ 1.47 6,800 7,000 6,700 225,140 1,553,466,000
28/07/2015 6,800 -0.10 ▼ -1.45 6,800 6,900 6,800 136,740 929,832,000
27/07/2015 6,900 0.20 ▲ 2.99 6,800 7,000 6,800 461,390 3,183,591,000
24/07/2015 6,700 0.00 ■■ 0.00 6,700 6,800 6,700 309,920 2,076,464,000
23/07/2015 6,700 0.00 ■■ 0.00 6,800 6,900 6,700 418,350 2,802,945,000
22/07/2015 6,700 0.10 ▲ 1.52 6,700 6,800 6,600 348,710 2,336,357,000
21/07/2015 6,600 -0.20 ▼ -2.94 6,800 6,900 6,600 886,800 5,852,880,000
20/07/2015 6,800 -0.20 ▼ -2.86 6,800 6,900 6,700 658,430 4,477,324,000
17/07/2015 7,000 -0.20 ▼ -2.78 7,100 7,200 7,000 173,680 1,215,760,000
16/07/2015 7,200 0.10 ▲ 1.41 7,000 7,200 7,000 381,780 2,748,816,000
15/07/2015 7,100 0.30 ▲ 4.41 6,900 7,200 6,800 583,570 4,143,347,000
14/07/2015 6,800 -0.10 ▼ -1.45 6,900 7,000 6,800 237,950 1,618,060,000
13/07/2015 6,900 0.00 ■■ 0.00 6,900 7,000 6,800 281,860 1,944,834,000
10/07/2015 6,900 -0.10 ▼ -1.43 7,000 7,000 6,800 259,990 1,793,931,000
09/07/2015 7,000 0.10 ▲ 1.45 6,900 7,000 6,800 187,890 1,315,230,000
08/07/2015 6,900 -0.10 ▼ -1.43 6,900 7,000 6,800 371,730 2,564,937,000
07/07/2015 7,000 -0.10 ▼ -1.41 7,000 7,100 6,900 216,530 1,515,710,000
06/07/2015 7,100 0.00 ■■ 0.00 7,200 7,200 7,000 265,020 1,881,642,000
03/07/2015 7,100 0.20 ▲ 2.90 7,000 7,100 6,900 425,700 3,022,470,000
02/07/2015 6,900 0.00 ■■ 0.00 6,800 7,000 6,800 232,720 1,605,768,000
01/07/2015 6,900 0.20 ▲ 2.99 6,800 6,900 6,700 201,000 1,386,900,000
30/06/2015 6,700 -0.20 ▼ -2.90 6,800 7,000 6,700 236,950 1,587,565,000
29/06/2015 6,900 0.10 ▲ 1.47 6,800 6,900 6,700 350,680 2,419,692,000
26/06/2015 6,800 -0.10 ▼ -1.45 6,900 7,000 6,800 270,250 1,837,700,000
25/06/2015 6,900 0.00 ■■ 0.00 7,000 7,000 6,800 293,830 2,027,427,000
24/06/2015 6,900 0.00 ■■ 0.00 7,000 7,000 6,900 189,240 1,305,756,000
23/06/2015 6,900 -0.10 ▼ -1.43 7,000 7,100 6,900 98,740 681,306,000
22/06/2015 7,000 -0.10 ▼ -1.41 7,100 7,200 6,900 206,330 1,444,310,000
19/06/2015 7,100 0.10 ▲ 1.43 7,000 7,200 7,000 338,910 2,406,261,000
18/06/2015 7,000 -0.10 ▼ -1.41 7,100 7,100 6,900 277,360 1,941,520,000
17/06/2015 7,100 0.00 ■■ 0.00 7,100 7,200 7,000 236,470 1,678,937,000
16/06/2015 7,100 -0.20 ▼ -2.74 7,300 7,300 7,100 730,210 5,184,491,000
15/06/2015 7,300 0.00 ■■ 0.00 7,300 7,500 7,300 699,650 5,107,445,000
12/06/2015 7,300 0.10 ▲ 1.39 7,500 7,500 7,300 962,250 7,024,425,000
11/06/2015 7,200 0.40 ▲ 5.88 7,000 7,200 7,000 1,218,300 8,771,760,000
10/06/2015 6,800 -0.10 ▼ -1.45 6,900 7,000 6,800 402,780 2,738,904,000
09/06/2015 6,900 -0.20 ▼ -2.82 7,100 7,100 6,800 729,290 5,032,101,000
08/06/2015 7,100 -0.20 ▼ -2.74 7,400 7,400 7,100 797,170 5,659,907,000
05/06/2015 7,300 0.10 ▲ 1.39 7,200 7,400 7,200 374,790 2,735,967,000
04/06/2015 7,200 0.00 ■■ 0.00 7,300 7,300 7,200 281,670 2,028,024,000
03/06/2015 7,200 0.20 ▲ 2.86 7,000 7,200 7,000 249,770 1,798,344,000
02/06/2015 7,000 -0.30 ▼ -4.11 7,300 7,400 7,000 970,250 6,791,750,000
01/06/2015 7,300 -0.10 ▼ -1.35 7,400 7,500 7,200 527,700 3,852,210,000
29/05/2015 7,400 -0.10 ▼ -1.33 7,500 7,500 7,300 684,860 5,067,964,000
28/05/2015 7,500 0.20 ▲ 2.74 7,200 7,700 7,200 1,211,930 9,089,475,000
27/05/2015 7,300 0.30 ▲ 4.29 7,000 7,400 6,900 857,300 6,258,290,000
26/05/2015 7,000 0.10 ▲ 1.45 7,100 7,200 7,000 806,960 5,648,720,000
25/05/2015 7,400 0.30 ▲ 4.23 7,200 7,500 7,100 1,305,200 9,658,480,000
22/05/2015 7,100 -0.20 ▼ -2.74 7,200 7,300 7,000 372,780 2,646,738,000
21/05/2015 7,300 0.20 ▲ 2.82 7,200 7,300 7,100 550,080 4,015,584,000
20/05/2015 7,100 0.40 ▲ 5.97 6,800 7,100 6,800 1,455,110 10,331,281,000
19/05/2015 6,700 0.10 ▲ 1.52 6,500 6,700 6,500 270,680 1,813,556,000
18/05/2015 6,600 0.00 ■■ 0.00 6,700 6,700 6,400 417,120 2,752,992,000
15/05/2015 6,600 -0.10 ▼ -1.49 6,700 6,900 6,500 862,590 5,693,094,000
14/05/2015 6,700 0.40 ▲ 6.35 6,400 6,700 6,400 1,418,480 9,503,816,000
13/05/2015 6,300 0.00 ■■ 0.00 6,300 6,400 6,200 475,040 2,992,752,000
12/05/2015 6,300 0.10 ▲ 1.61 6,100 6,300 6,000 724,140 4,562,082,000
11/05/2015 6,200 0.00 ■■ 0.00 6,300 6,300 6,200 165,700 1,027,340,000
08/05/2015 6,200 0.10 ▲ 1.64 6,100 6,200 6,100 182,700 1,132,740,000
07/05/2015 6,100 0.20 ▲ 3.39 5,900 6,200 5,900 220,070 1,342,427,000
06/05/2015 5,900 -0.30 ▼ -4.84 6,100 6,200 5,900 161,860 954,974,000
05/05/2015 6,200 0.10 ▲ 1.64 6,100 6,200 5,900 261,040 1,618,448,000
04/05/2015 6,100 -0.40 ▼ -6.15 6,400 6,400 6,100 582,920 3,555,812,000
27/04/2015 6,500 0.10 ▲ 1.56 6,400 6,500 6,400 238,020 1,547,130,000
24/04/2015 6,400 0.00 ■■ 0.00 6,400 6,500 6,300 70,300 449,920,000
23/04/2015 6,400 0.00 ■■ 0.00 6,400 6,500 6,300 229,130 1,466,432,000
22/04/2015 6,400 -0.10 ▼ -1.54 6,500 6,500 6,400 273,690 1,751,616,000
21/04/2015 6,500 0.00 ■■ 0.00 6,500 6,600 6,400 216,050 1,404,325,000
20/04/2015 6,500 -0.10 ▼ -1.52 6,600 6,600 6,500 276,580 1,797,770,000
17/04/2015 6,600 0.00 ■■ 0.00 6,600 6,700 6,500 236,450 1,560,570,000
16/04/2015 6,600 -0.10 ▼ -1.49 6,600 6,700 6,500 316,780 2,090,748,000
15/04/2015 6,700 0.10 ▲ 1.52 6,500 6,700 6,500 502,150 3,364,405,000
14/04/2015 6,600 0.00 ■■ 0.00 6,600 6,600 6,500 284,020 1,874,532,000
13/04/2015 6,600 0.00 ■■ 0.00 6,600 6,700 6,500 289,200 1,908,720,000
10/04/2015 6,600 0.00 ■■ 0.00 6,900 7,000 6,600 1,989,180 13,128,588,000
09/04/2015 6,600 0.40 ▲ 6.45 6,500 6,600 6,500 1,382,940 9,127,404,000
08/04/2015 6,200 -0.10 ▼ -1.59 6,300 6,300 6,200 206,910 1,282,842,000
07/04/2015 6,300 0.10 ▲ 1.61 6,200 6,300 6,200 63,950 402,885,000
06/04/2015 6,200 -0.20 ▼ -3.12 6,300 6,300 6,200 52,400 324,880,000
03/04/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,300 109,670 701,888,000
02/04/2015 6,400 0.10 ▲ 1.59 6,300 6,400 6,200 156,070 998,848,000
01/04/2015 6,300 0.00 ■■ 0.00 6,300 6,400 6,100 276,940 1,744,722,000
31/03/2015 6,300 0.00 ■■ 0.00 6,300 6,400 6,200 95,470 601,461,000
30/03/2015 6,300 -0.10 ▼ -1.56 6,400 6,500 6,300 138,860 874,818,000
27/03/2015 6,400 -0.20 ▼ -3.03 6,600 6,600 6,400 88,180 564,352,000
26/03/2015 6,600 0.00 ■■ 0.00 6,500 6,600 6,400 99,760 658,416,000
25/03/2015 6,600 0.00 ■■ 0.00 6,600 6,600 6,500 104,750 691,350,000
24/03/2015 6,600 -0.10 ▼ -1.49 6,600 6,600 6,500 247,470 1,633,302,000
23/03/2015 6,700 -0.10 ▼ -1.47 6,700 6,800 6,700 66,950 448,565,000
20/03/2015 6,800 0.10 ▲ 1.49 6,700 6,800 6,700 64,040 435,472,000
19/03/2015 6,700 0.00 ■■ 0.00 6,700 6,900 6,700 190,300 1,275,010,000
18/03/2015 6,700 -0.10 ▼ -1.47 6,700 6,800 6,700 54,970 368,299,000
17/03/2015 6,800 0.00 ■■ 0.00 6,800 6,900 6,700 81,260 552,568,000
16/03/2015 6,800 0.00 ■■ 0.00 6,900 7,000 6,800 159,390 1,083,852,000
13/03/2015 6,800 0.10 ▲ 1.49 6,700 6,800 6,600 181,080 1,231,344,000
12/03/2015 6,700 -0.10 ▼ -1.47 6,800 6,900 6,700 76,910 515,297,000
11/03/2015 6,800 -0.10 ▼ -1.45 6,900 6,900 6,700 64,760 440,368,000
10/03/2015 6,900 0.00 ■■ 0.00 6,800 7,000 6,700 86,350 595,815,000
09/03/2015 6,900 -0.10 ▼ -1.43 7,000 7,000 6,800 57,440 396,336,000
06/03/2015 7,000 -0.20 ▼ -2.78 7,100 7,100 7,000 193,000 1,351,000,000
05/03/2015 7,200 0.20 ▲ 2.86 7,000 7,200 7,000 154,430 1,111,896,000
04/03/2015 7,000 0.10 ▲ 1.45 7,000 7,100 7,000 309,330 2,165,310,000
03/03/2015 8,000 0.00 ■■ 0.00 8,000 8,100 7,900 361,910 2,895,280,000
02/03/2015 8,000 -0.10 ▼ -1.23 8,100 8,100 7,800 170,650 1,365,200,000
27/02/2015 8,100 0.00 ■■ 0.00 8,100 8,100 8,000 165,100 1,337,310,000
26/02/2015 8,100 0.00 ■■ 0.00 8,100 8,100 7,900 102,090 826,929,000
25/02/2015 8,100 0.00 ■■ 0.00 8,200 8,200 8,000 153,410 1,242,621,000
24/02/2015 8,100 -0.10 ▼ -1.22 8,200 8,200 8,100 19,800 160,380,000
13/02/2015 8,200 0.10 ▲ 1.23 8,000 8,200 8,000 37,660 308,812,000
12/02/2015 8,100 0.20 ▲ 2.53 7,900 8,200 7,900 79,260 642,006,000
11/02/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,800 21,460 169,534,000
10/02/2015 7,900 0.00 ■■ 0.00 7,800 7,900 7,800 80,400 635,160,000
09/02/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,800 20,850 164,715,000
06/02/2015 7,900 0.10 ▲ 1.28 7,800 7,900 7,800 31,290 247,191,000
05/02/2015 7,800 -0.10 ▼ -1.27 7,900 8,000 7,800 102,260 797,628,000
04/02/2015 7,900 0.00 ■■ 0.00 7,900 8,000 7,800 50,490 398,871,000
03/02/2015 7,900 0.00 ■■ 0.00 7,900 8,000 7,900 48,700 384,730,000
02/02/2015 7,900 -0.20 ▼ -2.47 8,100 8,100 7,900 93,350 737,465,000
30/01/2015 8,100 0.00 ■■ 0.00 8,100 8,200 8,000 99,510 806,031,000
29/01/2015 8,100 0.00 ■■ 0.00 8,100 8,200 8,000 101,270 820,287,000
28/01/2015 8,100 0.00 ■■ 0.00 8,100 8,200 8,000 104,900 849,690,000
27/01/2015 8,100 -0.20 ▼ -2.41 8,200 8,300 8,000 286,230 2,318,463,000
26/01/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,200 183,480 1,522,884,000
23/01/2015 8,300 0.10 ▲ 1.22 8,300 8,400 8,200 168,050 1,394,815,000
22/01/2015 8,200 -0.10 ▼ -1.20 8,300 8,300 8,200 57,980 475,436,000
21/01/2015 8,300 0.00 ■■ 0.00 8,200 8,400 8,100 86,420 717,286,000
20/01/2015 8,300 0.10 ▲ 1.22 8,100 8,300 8,100 107,040 888,432,000
19/01/2015 8,200 -0.10 ▼ -1.20 8,300 8,300 8,200 228,670 1,875,094,000
16/01/2015 8,300 -0.10 ▼ -1.19 8,400 8,400 8,300 62,810 521,323,000
15/01/2015 8,400 0.00 ■■ 0.00 8,500 8,600 8,400 172,230 1,446,732,000
14/01/2015 8,400 0.50 ▲ 6.33 8,100 8,400 8,100 691,710 5,810,364,000
13/01/2015 7,900 -0.10 ▼ -1.25 7,900 8,100 7,900 115,240 910,396,000
12/01/2015 8,000 -0.20 ▼ -2.44 8,100 8,200 8,000 91,670 733,360,000
09/01/2015 8,200 0.10 ▲ 1.23 8,100 8,300 8,100 149,160 1,223,112,000
08/01/2015 8,100 0.00 ■■ 0.00 8,200 8,300 8,100 102,940 833,814,000
07/01/2015 8,100 -0.20 ▼ -2.41 8,300 8,400 8,100 144,310 1,168,911,000
06/01/2015 8,300 0.20 ▲ 2.47 8,000 8,300 7,900 56,110 465,713,000
05/01/2015 8,100 0.00 ■■ 0.00 8,100 8,200 8,100 32,350 262,035,000
31/12/2014 8,100 0.20 ▲ 2.53 8,000 8,300 8,000 273,190 2,212,839,000
30/12/2014 7,900 0.40 ▲ 5.33 7,500 7,900 7,500 229,140 1,810,206,000
29/12/2014 7,500 -0.40 ▼ -5.06 8,100 8,100 7,500 151,020 1,132,650,000
26/12/2014 7,900 -0.30 ▼ -3.66 8,300 8,300 7,900 94,050 742,995,000
25/12/2014 8,200 -0.30 ▼ -3.53 8,300 8,400 8,100 78,210 641,322,000
24/12/2014 8,500 0.00 ■■ 0.00 8,300 8,500 8,300 98,730 839,205,000
23/12/2014 8,500 0.00 ■■ 0.00 8,400 8,500 8,300 105,750 898,875,000
22/12/2014 8,500 0.20 ▲ 2.41 8,500 8,500 8,300 73,210 622,285,000
19/12/2014 8,300 -0.30 ▼ -3.49 8,600 8,600 8,300 205,560 1,706,148,000
18/12/2014 8,600 0.10 ▲ 1.18 8,600 8,700 8,400 172,240 1,481,264,000
17/12/2014 8,500 -0.20 ▼ -2.30 8,800 8,800 8,200 340,370 2,893,145,000
16/12/2014 8,700 -0.20 ▼ -2.25 8,900 8,900 8,600 193,900 1,686,930,000
15/12/2014 8,900 0.00 ■■ 0.00 9,000 9,100 8,900 99,770 887,953,000
12/12/2014 8,900 0.10 ▲ 1.14 8,900 9,000 8,900 78,560 699,184,000
11/12/2014 8,800 -0.20 ▼ -2.22 8,900 9,000 8,800 234,800 2,066,240,000
10/12/2014 9,000 0.10 ▲ 1.12 8,800 9,000 8,800 180,050 1,620,450,000
09/12/2014 8,900 -0.40 ▼ -4.30 9,200 9,200 8,900 277,880 2,473,132,000
08/12/2014 9,300 0.10 ▲ 1.09 9,100 9,300 9,100 175,970 1,636,521,000
05/12/2014 9,200 0.00 ■■ 0.00 9,200 9,300 9,100 424,790 3,908,068,000
04/12/2014 9,200 -0.10 ▼ -1.08 9,300 9,300 9,200 69,680 641,056,000
03/12/2014 9,300 0.20 ▲ 2.20 9,100 9,400 9,100 342,440 3,184,692,000
02/12/2014 9,100 0.00 ■■ 0.00 9,000 9,100 9,000 306,430 2,788,513,000
01/12/2014 9,100 0.00 ■■ 0.00 9,100 9,200 9,100 273,150 2,485,665,000
28/11/2014 9,100 0.00 ■■ 0.00 9,000 9,200 9,000 227,040 2,066,064,000
27/11/2014 9,100 0.00 ■■ 0.00 9,100 9,100 8,900 131,380 1,195,558,000
26/11/2014 9,100 0.00 ■■ 0.00 9,100 9,300 8,900 385,230 3,505,593,000
25/11/2014 9,100 0.00 ■■ 0.00 9,100 9,200 9,000 204,140 1,857,674,000
24/11/2014 9,100 -0.20 ▼ -2.15 9,200 9,200 9,000 470,120 4,278,092,000
21/11/2014 9,300 -0.10 ▼ -1.06 9,400 9,500 9,300 296,910 2,761,263,000
20/11/2014 9,400 0.20 ▲ 2.17 9,300 9,400 9,300 282,960 2,659,824,000
19/11/2014 9,200 0.00 ■■ 0.00 9,300 9,400 9,200 346,360 3,186,512,000
18/11/2014 9,200 -0.20 ▼ -2.13 9,400 9,400 9,200 268,210 2,467,532,000
17/11/2014 9,400 0.00 ■■ 0.00 9,500 9,500 9,300 259,210 2,436,574,000
14/11/2014 9,400 -0.10 ▼ -1.05 9,500 9,500 9,400 220,070 2,068,658,000
13/11/2014 9,500 -0.20 ▼ -2.06 9,700 9,800 9,500 358,080 3,401,760,000
12/11/2014 9,700 0.30 ▲ 3.19 9,400 9,700 9,400 1,075,790 10,435,163,000
11/11/2014 9,400 0.00 ■■ 0.00 9,400 9,500 9,300 169,720 1,595,368,000
10/11/2014 9,400 0.00 ■■ 0.00 9,500 9,500 9,400 290,840 2,733,896,000
07/11/2014 9,400 0.00 ■■ 0.00 9,500 9,500 9,300 317,310 2,982,714,000
06/11/2014 9,400 0.00 ■■ 0.00 9,500 9,600 9,300 422,400 3,970,560,000
05/11/2014 9,400 -0.20 ▼ -2.08 9,600 9,600 9,300 524,390 4,929,266,000
04/11/2014 9,600 -0.10 ▼ -1.03 9,600 9,700 9,500 547,880 5,259,648,000
03/11/2014 9,700 0.10 ▲ 1.04 9,800 9,800 9,600 581,020 5,635,894,000
31/10/2014 9,600 0.10 ▲ 1.05 9,600 9,700 9,500 786,070 7,546,272,000
30/10/2014 9,500 0.20 ▲ 2.15 9,300 9,800 9,100 929,020 8,825,690,000
29/10/2014 9,300 0.20 ▲ 2.20 9,200 9,300 9,100 194,130 1,805,409,000
28/10/2014 9,100 0.30 ▲ 3.41 9,100 9,100 8,900 365,970 3,330,327,000
27/10/2014 8,800 -0.40 ▼ -4.35 9,000 9,300 8,800 370,050 3,256,440,000
24/10/2014 9,200 0.00 ■■ 0.00 9,100 9,200 8,900 659,810 6,070,252,000
23/10/2014 9,200 -0.20 ▼ -2.13 9,400 9,400 9,100 609,490 5,607,308,000
22/10/2014 9,400 0.10 ▲ 1.08 9,400 9,600 9,300 319,490 3,003,206,000
21/10/2014 9,300 0.00 ■■ 0.00 9,300 9,400 9,200 331,120 3,079,416,000
20/10/2014 9,300 0.00 ■■ 0.00 9,200 9,400 9,200 175,710 1,634,103,000
17/10/2014 9,300 -0.10 ▼ -1.06 9,400 9,500 9,000 412,460 3,835,878,000
16/10/2014 9,400 -0.30 ▼ -3.09 9,500 9,600 9,100 766,780 7,207,732,000
15/10/2014 9,700 0.00 ■■ 0.00 9,600 9,900 9,500 442,220 4,289,534,000
14/10/2014 9,700 0.10 ▲ 1.04 9,700 10,000 9,600 1,214,910 11,784,627,000
13/10/2014 9,600 -0.10 ▼ -1.03 9,600 9,700 9,500 605,600 5,813,760,000
10/10/2014 9,700 -0.20 ▼ -2.02 9,900 10,300 9,700 1,236,950 11,998,415,000
09/10/2014 9,900 0.60 ▲ 6.45 9,400 9,900 9,300 2,581,600 25,557,840,000
08/10/2014 9,300 0.20 ▲ 2.20 9,100 9,300 9,000 624,840 5,811,012,000
07/10/2014 9,100 0.00 ■■ 0.00 9,100 9,200 9,000 378,650 3,445,715,000
06/10/2014 9,100 0.20 ▲ 2.25 9,000 9,200 9,000 479,240 4,361,084,000
03/10/2014 8,900 -0.10 ▼ -1.11 9,000 9,100 8,900 368,350 3,278,315,000
02/10/2014 9,000 0.20 ▲ 2.27 8,800 9,300 8,700 507,950 4,571,550,000
01/10/2014 8,800 0.10 ▲ 1.15 8,700 8,900 8,700 264,510 2,327,688,000
30/09/2014 8,700 0.10 ▲ 1.16 8,600 8,700 8,600 122,560 1,066,272,000
29/09/2014 8,600 0.00 ■■ 0.00 8,700 8,800 8,600 214,690 1,846,334,000
26/09/2014 8,600 -0.10 ▼ -1.15 8,800 8,800 8,600 192,040 1,651,544,000
25/09/2014 8,700 0.10 ▲ 1.16 8,600 8,700 8,600 189,130 1,645,431,000
24/09/2014 8,600 0.00 ■■ 0.00 8,600 8,700 8,600 213,070 1,832,402,000
23/09/2014 8,600 -0.10 ▼ -1.15 8,700 8,800 8,600 500,100 4,300,860,000
22/09/2014 8,700 -0.10 ▼ -1.14 8,800 8,900 8,700 267,860 2,330,382,000
19/09/2014 8,800 0.00 ■■ 0.00 8,800 8,900 8,800 258,130 2,271,544,000
18/09/2014 8,800 -0.10 ▼ -1.12 8,800 9,000 8,800 329,950 2,903,560,000
17/09/2014 8,900 0.00 ■■ 0.00 8,900 9,000 8,800 446,400 3,972,960,000
16/09/2014 8,900 0.10 ▲ 1.14 8,800 9,000 8,800 494,390 4,400,071,000
15/09/2014 8,800 -0.20 ▼ -2.22 9,000 9,100 8,800 500,640 4,405,632,000
12/09/2014 9,000 0.10 ▲ 1.12 8,800 9,000 8,700 712,070 6,408,630,000
11/09/2014 8,900 0.00 ■■ 0.00 8,900 9,000 8,800 191,370 1,703,193,000
10/09/2014 8,900 0.20 ▲ 2.30 8,700 8,900 8,600 516,950 4,600,855,000
09/09/2014 8,700 -0.60 ▼ -6.45 9,200 9,200 8,700 1,170,980 10,187,526,000
08/09/2014 9,300 -0.20 ▼ -2.11 9,500 9,500 9,300 596,470 5,547,171,000
05/09/2014 9,500 0.00 ■■ 0.00 9,600 9,700 9,500 1,096,170 10,413,615,000
04/09/2014 9,500 0.60 ▲ 6.74 8,900 9,500 8,800 1,637,800 15,559,100,000
03/09/2014 8,900 0.10 ▲ 1.14 9,000 9,100 8,900 650,770 5,791,853,000
29/08/2014 8,800 0.00 ■■ 0.00 8,800 8,900 8,700 348,380 3,065,744,000
28/08/2014 8,800 0.00 ■■ 0.00 8,700 8,900 8,700 553,090 4,867,192,000
27/08/2014 8,800 -0.10 ▼ -1.12 8,900 8,900 8,800 481,380 4,236,144,000
26/08/2014 8,900 0.10 ▲ 1.14 8,900 9,000 8,800 842,870 7,501,543,000
25/08/2014 8,800 0.00 ■■ 0.00 8,900 9,000 8,800 462,770 4,072,376,000
22/08/2014 8,800 0.00 ■■ 0.00 8,800 9,000 8,800 389,440 3,427,072,000
21/08/2014 8,800 -0.20 ▼ -2.22 9,000 9,000 8,800 342,100 3,010,480,000
20/08/2014 9,000 0.30 ▲ 3.45 8,700 9,000 8,700 472,270 4,250,430,000
19/08/2014 8,700 0.00 ■■ 0.00 8,700 8,800 8,600 644,190 5,604,453,000
18/08/2014 8,700 -0.10 ▼ -1.14 8,700 8,800 8,600 350,840 3,052,308,000
15/08/2014 8,800 0.10 ▲ 1.15 8,600 8,800 8,500 608,220 5,352,336,000
14/08/2014 8,700 -0.30 ▼ -3.33 8,900 8,900 8,700 1,192,610 10,375,707,000
13/08/2014 9,000 0.10 ▲ 1.12 9,000 9,100 8,900 434,390 3,909,510,000
12/08/2014 8,900 -0.20 ▼ -2.20 9,000 9,300 8,900 304,450 2,709,605,000
11/08/2014 9,100 0.00 ■■ 0.00 9,100 9,500 9,100 1,195,670 10,880,597,000
08/08/2014 9,100 0.40 ▲ 4.60 8,800 9,300 8,700 1,303,240 11,859,484,000
07/08/2014 8,700 0.10 ▲ 1.16 8,700 8,800 8,600 361,670 3,146,529,000
06/08/2014 8,600 0.00 ■■ 0.00 8,600 8,700 8,600 161,120 1,385,632,000
05/08/2014 8,600 0.20 ▲ 2.38 8,400 8,600 8,400 239,420 2,059,012,000
04/08/2014 8,400 0.30 ▲ 3.70 8,200 8,500 8,100 292,920 2,460,528,000
01/08/2014 8,100 -0.20 ▼ -2.41 8,200 8,400 8,100 137,570 1,114,317,000
31/07/2014 8,300 0.10 ▲ 1.22 8,200 8,400 8,200 240,990 2,000,217,000
30/07/2014 8,200 0.00 ■■ 0.00 8,200 8,400 8,100 174,910 1,434,262,000
29/07/2014 8,200 0.10 ▲ 1.23 8,100 8,300 8,100 141,140 1,157,348,000
28/07/2014 8,100 -0.40 ▼ -4.71 8,500 8,500 8,100 450,960 3,652,776,000
25/07/2014 8,500 -0.10 ▼ -1.16 8,600 8,800 8,400 354,410 3,012,485,000
24/07/2014 8,600 -0.10 ▼ -1.15 8,600 8,700 8,600 379,400 3,262,840,000
23/07/2014 8,700 -0.10 ▼ -1.14 8,800 8,800 8,600 317,750 2,764,425,000
22/07/2014 8,800 0.00 ■■ 0.00 8,800 8,900 8,700 298,400 2,625,920,000
21/07/2014 8,800 0.00 ■■ 0.00 8,900 9,000 8,700 562,830 4,952,904,000
18/07/2014 8,800 -0.30 ▼ -3.30 9,000 9,000 8,800 1,154,210 10,157,048,000
17/07/2014 9,100 -0.10 ▼ -1.09 9,200 9,200 9,000 295,090 2,685,319,000
16/07/2014 9,200 0.10 ▲ 1.10 9,200 9,300 9,000 776,440 7,143,248,000
15/07/2014 9,100 0.10 ▲ 1.11 9,000 9,100 9,000 576,510 5,246,241,000
14/07/2014 9,000 0.00 ■■ 0.00 8,900 9,000 8,800 142,970 1,286,730,000
11/07/2014 9,000 0.10 ▲ 1.12 8,900 9,000 8,800 198,740 1,788,660,000
10/07/2014 8,900 -0.10 ▼ -1.11 9,000 9,100 8,700 663,330 5,903,637,000
09/07/2014 9,000 -0.10 ▼ -1.10 9,100 9,100 9,000 323,840 2,914,560,000
08/07/2014 9,100 0.00 ■■ 0.00 9,000 9,100 8,800 405,910 3,693,781,000
07/07/2014 9,100 0.10 ▲ 1.11 9,000 9,200 8,900 849,190 7,727,629,000
04/07/2014 9,000 0.00 ■■ 0.00 8,900 9,000 8,800 303,690 2,733,210,000
03/07/2014 9,000 0.30 ▲ 3.45 8,900 9,200 8,900 667,070 6,003,630,000
02/07/2014 8,700 0.00 ■■ 0.00 8,700 8,900 8,600 482,860 4,200,882,000
01/07/2014 8,700 0.00 ■■ 0.00 8,600 8,900 8,600 345,590 3,006,633,000
30/06/2014 8,700 -0.10 ▼ -1.14 8,800 8,800 8,600 501,220 4,360,614,000
27/06/2014 8,800 0.00 ■■ 0.00 8,800 8,800 8,700 101,340 891,792,000
26/06/2014 8,800 0.00 ■■ 0.00 8,800 8,900 8,800 220,920 1,944,096,000
25/06/2014 8,800 0.20 ▲ 2.33 8,800 8,900 8,700 643,630 5,663,944,000
24/06/2014 8,600 0.00 ■■ 0.00 8,600 8,700 8,500 260,850 2,243,310,000
23/06/2014 8,600 0.00 ■■ 0.00 8,600 8,700 8,500 212,460 1,827,156,000
20/06/2014 8,600 -0.10 ▼ -1.15 8,600 8,800 8,500 176,030 1,513,858,000
19/06/2014 8,700 -0.20 ▼ -2.25 8,700 8,800 8,400 975,260 8,484,762,000
18/06/2014 8,900 -0.10 ▼ -1.11 9,000 9,200 8,900 501,800 4,466,020,000
17/06/2014 9,000 0.20 ▲ 2.27 8,800 9,200 8,700 987,540 8,887,860,000
16/06/2014 8,800 0.40 ▲ 4.76 8,500 8,800 8,500 1,080,070 9,504,616,000
13/06/2014 8,400 0.10 ▲ 1.20 8,400 8,500 8,300 253,770 2,131,668,000
12/06/2014 8,300 0.00 ■■ 0.00 8,300 8,400 8,200 442,380 3,671,754,000
11/06/2014 8,300 0.20 ▲ 2.47 8,300 8,300 8,000 273,310 2,268,473,000
10/06/2014 8,100 -0.10 ▼ -1.22 8,300 8,500 8,100 306,830 2,485,323,000
09/06/2014 8,700 0.00 ■■ 0.00 8,800 9,000 8,600 709,320 6,171,084,000
06/06/2014 8,700 0.20 ▲ 2.35 8,400 8,800 8,400 334,350 2,908,845,000
05/06/2014 8,500 0.10 ▲ 1.19 8,500 8,500 8,100 266,210 2,262,785,000
04/06/2014 8,400 -0.30 ▼ -3.45 8,700 8,700 8,200 660,180 5,545,512,000
03/06/2014 8,700 0.00 ■■ 0.00 8,600 8,900 8,600 282,540 2,458,098,000
02/06/2014 8,700 -0.20 ▼ -2.25 8,900 9,000 8,500 420,600 3,659,220,000
30/05/2014 8,900 0.50 ▲ 5.95 8,500 8,900 8,500 1,372,540 12,215,606,000
29/05/2014 8,400 -0.10 ▼ -1.18 8,500 8,700 8,400 860,720 7,230,048,000
28/05/2014 8,500 -0.20 ▼ -2.30 8,800 8,800 8,500 391,920 3,331,320,000
27/05/2014 8,700 0.40 ▲ 4.82 8,400 8,800 8,300 816,090 7,099,983,000
26/05/2014 8,300 0.50 ▲ 6.41 7,800 8,300 7,700 761,570 6,321,031,000
23/05/2014 7,800 0.00 ■■ 0.00 7,800 7,900 7,600 225,190 1,756,482,000
22/05/2014 7,800 -0.30 ▼ -3.70 8,100 8,300 7,800 487,130 3,799,614,000
21/05/2014 8,100 0.50 ▲ 6.58 7,600 8,100 7,600 663,560 5,374,836,000
20/05/2014 7,600 0.00 ■■ 0.00 7,600 7,700 7,400 460,370 3,498,812,000
19/05/2014 7,600 0.30 ▲ 4.11 7,300 7,700 7,200 220,720 1,677,472,000
16/05/2014 7,300 0.40 ▲ 5.80 6,900 7,300 6,900 228,900 1,670,970,000
15/05/2014 6,900 -0.40 ▼ -5.48 7,200 7,600 6,800 357,300 2,465,370,000
14/05/2014 7,300 0.40 ▲ 5.80 6,900 7,300 6,700 378,810 2,765,313,000
13/05/2014 6,900 -0.50 ▼ -6.76 6,900 7,300 6,900 390,320 2,693,208,000
12/05/2014 7,400 -0.50 ▼ -6.33 7,700 7,700 7,400 280,160 2,073,184,000
09/05/2014 7,900 0.10 ▲ 1.28 7,600 8,000 7,500 235,440 1,859,976,000
08/05/2014 7,800 -0.50 ▼ -6.02 8,100 8,100 7,800 316,440 2,468,232,000
07/05/2014 8,300 0.20 ▲ 2.47 8,300 8,300 7,900 260,710 2,163,893,000
06/05/2014 8,100 -0.20 ▼ -2.41 8,100 8,200 7,800 405,670 3,285,927,000
05/05/2014 8,300 -0.50 ▼ -5.68 8,900 8,900 8,300 210,970 1,751,051,000
29/04/2014 8,800 0.00 ■■ 0.00 8,800 8,800 8,700 78,500 690,800,000
28/04/2014 8,800 -0.20 ▼ -2.22 9,000 9,000 8,800 115,100 1,012,880,000
25/04/2014 9,000 0.10 ▲ 1.12 9,100 9,100 8,600 211,210 1,900,890,000
24/04/2014 8,900 -0.10 ▼ -1.11 9,000 9,000 8,700 126,780 1,128,342,000
23/04/2014 9,000 0.10 ▲ 1.12 8,900 9,100 8,700 303,270 2,729,430,000
22/04/2014 8,900 0.50 ▲ 5.95 8,400 8,900 8,400 477,710 4,251,619,000
21/04/2014 8,400 -0.60 ▼ -6.67 9,000 9,000 8,400 546,320 4,589,088,000
18/04/2014 9,000 -0.60 ▼ -6.25 9,600 9,600 9,000 344,690 3,102,210,000
17/04/2014 9,600 0.10 ▲ 1.05 9,800 9,800 9,500 211,600 2,031,360,000
16/04/2014 9,500 -0.40 ▼ -4.04 9,900 9,900 9,300 901,500 8,564,250,000
15/04/2014 9,900 -0.40 ▼ -3.88 10,300 10,300 9,900 711,680 7,045,632,000
14/04/2014 10,300 -0.10 ▼ -0.96 10,400 10,400 10,000 962,260 9,911,278,000
11/04/2014 10,400 0.20 ▲ 1.96 10,100 10,400 10,100 451,650 4,697,160,000
10/04/2014 10,200 -0.30 ▼ -2.86 10,500 10,600 10,100 544,500 5,553,900,000
08/04/2014 10,500 0.40 ▲ 3.96 10,500 10,700 10,300 1,883,170 19,773,285,000
07/04/2014 10,100 0.60 ▲ 6.32 9,600 10,100 9,600 1,001,210 10,112,221,000
04/04/2014 9,500 0.00 ■■ 0.00 9,500 9,600 9,200 455,130 4,323,735,000
03/04/2014 9,500 0.50 ▲ 5.56 9,300 9,500 9,200 514,050 4,883,475,000
02/04/2014 9,000 -0.40 ▼ -4.26 9,400 9,400 8,800 664,090 5,976,810,000
01/04/2014 9,400 -0.30 ▼ -3.09 9,700 9,700 9,100 864,730 8,128,462,000
31/03/2014 9,700 -0.20 ▼ -2.02 9,900 9,900 9,600 382,510 3,710,347,000
28/03/2014 9,900 0.00 ■■ 0.00 9,900 10,100 9,800 388,190 3,843,081,000
27/03/2014 9,900 0.00 ■■ 0.00 9,900 9,900 9,600 519,820 5,146,218,000
26/03/2014 9,900 -0.20 ▼ -1.98 10,100 10,300 9,500 1,105,680 10,946,232,000
25/03/2014 10,100 -0.20 ▼ -1.94 10,300 10,600 10,100 1,319,700 13,328,970,000
24/03/2014 10,300 0.30 ▲ 3.00 10,100 10,500 10,100 967,900 9,969,370,000
21/03/2014 10,000 0.20 ▲ 2.04 9,800 10,100 9,700 821,540 8,215,400,000
20/03/2014 9,800 0.50 ▲ 5.38 9,400 9,900 9,400 1,835,280 17,985,744,000
19/03/2014 9,300 0.10 ▲ 1.09 9,200 9,400 9,100 1,076,770 10,013,961,000
18/03/2014 9,200 0.10 ▲ 1.10 9,300 9,400 9,100 1,009,320 9,285,744,000
17/03/2014 9,100 0.10 ▲ 1.11 9,100 9,300 8,900 710,040 6,461,364,000
14/03/2014 9,000 -0.10 ▼ -1.10 9,000 9,200 9,000 808,720 7,278,480,000
13/03/2014 9,100 0.20 ▲ 2.25 8,800 9,100 8,700 611,830 5,567,653,000
12/03/2014 8,900 -0.20 ▼ -2.20 9,100 9,100 8,800 1,518,800 13,517,320,000
11/03/2014 9,100 -0.20 ▼ -2.15 9,300 9,400 9,000 1,015,950 9,245,145,000
10/03/2014 9,300 0.30 ▲ 3.33 9,100 9,400 9,100 991,900 9,224,670,000
07/03/2014 9,000 0.50 ▲ 5.88 8,600 9,000 8,600 2,206,130 19,855,170,000
06/03/2014 8,500 0.00 ■■ 0.00 8,500 8,600 8,400 480,090 4,080,765,000
05/03/2014 8,500 0.10 ▲ 1.19 8,500 8,600 8,300 762,900 6,484,650,000
04/03/2014 8,400 0.20 ▲ 2.44 8,100 8,500 8,100 950,290 7,982,436,000
03/03/2014 8,200 -0.40 ▼ -4.65 8,600 8,700 8,200 786,490 6,449,218,000
28/02/2014 8,600 0.10 ▲ 1.18 8,600 8,700 8,500 1,004,960 8,642,656,000
27/02/2014 8,500 0.00 ■■ 0.00 8,800 9,000 8,500 1,668,800 14,184,800,000
26/02/2014 8,500 0.50 ▲ 6.25 8,000 8,500 7,900 1,693,490 14,394,665,000
25/02/2014 8,000 -0.10 ▼ -1.23 8,000 8,100 7,800 833,310 6,666,480,000
24/02/2014 8,100 0.20 ▲ 2.53 8,000 8,100 7,700 950,310 7,697,511,000
21/02/2014 7,900 -0.10 ▼ -1.25 7,900 8,100 7,600 884,940 6,991,026,000
20/02/2014 8,000 -0.60 ▼ -6.98 8,300 8,500 8,000 2,297,390 18,379,120,000
19/02/2014 8,600 0.50 ▲ 6.17 8,500 8,600 8,300 1,544,110 13,279,346,000
18/02/2014 8,100 0.50 ▲ 6.58 7,800 8,100 7,700 2,109,380 17,085,978,000
17/02/2014 7,600 -0.20 ▼ -2.56 7,700 7,800 7,500 2,079,070 15,800,932,000
14/02/2014 7,800 0.30 ▲ 4.00 7,500 7,800 7,400 790,020 6,162,156,000
13/02/2014 7,500 0.00 ■■ 0.00 7,600 7,700 7,300 542,700 4,070,250,000
12/02/2014 7,500 0.20 ▲ 2.74 7,400 7,500 7,300 930,120 6,975,900,000
11/02/2014 7,300 -0.20 ▼ -2.67 7,500 7,700 7,300 967,280 7,061,144,000
10/02/2014 7,500 0.10 ▲ 1.35 7,500 7,500 7,300 364,310 2,732,325,000
07/02/2014 7,400 0.30 ▲ 4.23 7,200 7,500 7,200 1,647,240 12,189,576,000
06/02/2014 7,100 0.10 ▲ 1.43 7,000 7,200 7,000 439,080 3,117,468,000
27/01/2014 7,000 0.20 ▲ 2.94 6,800 7,200 6,800 609,200 4,264,400,000
24/01/2014 6,800 0.00 ■■ 0.00 6,800 6,900 6,800 194,870 1,325,116,000
23/01/2014 6,800 0.00 ■■ 0.00 6,800 7,000 6,700 137,420 934,456,000
22/01/2014 6,800 0.00 ■■ 0.00 6,800 6,900 6,700 254,440 1,730,192,000
21/01/2014 6,800 0.20 ▲ 3.03 6,700 6,800 6,700 142,810 971,108,000
20/01/2014 6,600 -0.20 ▼ -2.94 6,800 6,800 6,600 304,510 2,009,766,000
17/01/2014 6,800 0.10 ▲ 1.49 6,800 6,900 6,800 490,770 3,337,236,000
16/01/2014 6,700 -0.20 ▼ -2.90 6,900 6,900 6,700 326,340 2,186,478,000
15/01/2014 6,900 0.00 ■■ 0.00 6,900 6,900 6,800 463,010 3,194,769,000
14/01/2014 6,900 0.10 ▲ 1.47 6,900 6,900 6,800 314,550 2,170,395,000
13/01/2014 6,800 0.10 ▲ 1.49 6,800 6,900 6,800 443,280 3,014,304,000
10/01/2014 6,700 -0.10 ▼ -1.47 6,800 6,900 6,700 448,700 3,006,290,000
09/01/2014 6,800 0.00 ■■ 0.00 6,900 6,900 6,700 334,310 2,273,308,000
08/01/2014 6,800 -0.10 ▼ -1.45 6,900 7,000 6,800 396,350 2,695,180,000
07/01/2014 6,900 0.10 ▲ 1.47 6,800 7,100 6,800 656,370 4,528,953,000
06/01/2014 6,800 0.10 ▲ 1.49 6,700 6,800 6,700 486,240 3,306,432,000
03/01/2014 6,700 0.00 ■■ 0.00 6,600 6,800 6,600 156,420 1,048,014,000
02/01/2014 6,700 0.10 ▲ 1.52 6,600 6,800 6,600 198,260 1,328,342,000
31/12/2013 6,600 0.20 ▲ 3.12 6,500 6,700 6,500 311,200 2,053,920,000
30/12/2013 6,400 -0.40 ▼ -5.88 6,700 6,700 6,400 322,700 2,065,280,000
27/12/2013 6,800 -0.20 ▼ -2.86 7,000 7,000 6,700 374,270 2,545,036,000
26/12/2013 7,000 -0.10 ▼ -1.41 7,000 7,100 6,900 451,700 3,161,900,000
25/12/2013 7,100 0.00 ■■ 0.00 7,000 7,100 6,900 474,160 3,366,536,000
24/12/2013 7,100 0.00 ■■ 0.00 7,100 7,200 7,000 525,110 3,728,281,000
23/12/2013 7,100 0.00 ■■ 0.00 7,300 7,400 7,000 870,200 6,178,420,000
20/12/2013 7,100 0.40 ▲ 5.97 6,800 7,100 6,800 1,521,010 10,799,171,000
19/12/2013 6,700 0.10 ▲ 1.52 6,700 6,800 6,700 607,640 4,071,188,000
18/12/2013 6,600 0.10 ▲ 1.54 6,500 6,600 6,400 422,190 2,786,454,000
17/12/2013 6,500 0.10 ▲ 1.56 6,400 6,600 6,400 176,830 1,149,395,000
16/12/2013 6,400 -0.10 ▼ -1.54 6,400 6,500 6,400 125,160 801,024,000
13/12/2013 6,500 0.00 ■■ 0.00 6,400 6,500 6,400 232,070 1,508,455,000
12/12/2013 6,500 0.10 ▲ 1.56 6,300 6,500 6,200 268,670 1,746,355,000
11/12/2013 6,400 -0.30 ▼ -4.48 6,600 6,600 6,400 714,890 4,575,296,000
10/12/2013 6,700 0.00 ■■ 0.00 6,700 6,700 6,500 274,200 1,837,140,000
09/12/2013 6,700 0.00 ■■ 0.00 6,700 6,900 6,700 386,570 2,590,019,000
06/12/2013 6,700 0.10 ▲ 1.52 6,700 6,800 6,600 320,540 2,147,618,000
05/12/2013 6,600 -0.10 ▼ -1.49 6,700 6,800 6,600 589,550 3,891,030,000
04/12/2013 6,700 -0.10 ▼ -1.47 6,700 6,900 6,700 509,210 3,411,707,000
03/12/2013 6,800 0.10 ▲ 1.49 6,800 6,900 6,700 468,210 3,183,828,000
02/12/2013 6,700 0.00 ■■ 0.00 6,600 6,900 6,600 709,890 4,756,263,000
29/11/2013 6,700 0.20 ▲ 3.08 6,500 6,800 6,400 985,040 6,599,768,000
28/11/2013 6,500 -0.10 ▼ -1.52 6,600 6,700 6,500 175,900 1,143,350,000
27/11/2013 6,600 0.20 ▲ 3.12 6,500 6,700 6,400 776,160 5,122,656,000
26/11/2013 6,400 -0.10 ▼ -1.54 6,500 6,500 6,300 776,560 4,969,984,000
25/11/2013 6,500 -0.20 ▼ -2.99 6,700 6,700 6,400 470,710 3,059,615,000
22/11/2013 6,700 0.30 ▲ 4.69 6,500 6,700 6,400 751,970 5,038,199,000
21/11/2013 7,400 0.10 ▲ 1.37 7,400 7,700 7,400 1,680,690 12,437,106,000
20/11/2013 7,300 0.20 ▲ 2.82 7,100 7,400 7,000 1,021,230 7,454,979,000
19/11/2013 7,100 0.00 ■■ 0.00 7,100 7,200 7,000 642,860 4,564,306,000
18/11/2013 7,100 0.10 ▲ 1.43 7,100 7,200 7,000 922,980 6,553,158,000
15/11/2013 7,000 0.00 ■■ 0.00 7,000 7,200 6,900 416,840 2,917,880,000
14/11/2013 7,000 0.00 ■■ 0.00 7,000 7,100 6,900 346,590 2,426,130,000
13/11/2013 7,000 0.00 ■■ 0.00 7,000 7,100 6,900 533,470 3,734,290,000
12/11/2013 7,000 -0.20 ▼ -2.78 7,300 7,400 7,000 1,443,720 10,106,040,000
11/11/2013 7,200 0.40 ▲ 5.88 7,100 7,200 7,100 726,620 5,231,664,000
08/11/2013 6,800 0.00 ■■ 0.00 6,700 6,800 6,700 269,430 1,832,124,000
07/11/2013 6,800 -0.10 ▼ -1.45 6,900 6,900 6,700 442,290 3,007,572,000
06/11/2013 6,900 0.20 ▲ 2.99 6,800 6,900 6,700 503,720 3,475,668,000
05/11/2013 6,700 0.00 ■■ 0.00 6,700 6,800 6,700 425,800 2,852,860,000
04/11/2013 6,700 0.20 ▲ 3.08 6,500 6,800 6,500 486,390 3,258,813,000
01/11/2013 6,500 0.00 ■■ 0.00 6,500 6,600 6,500 143,420 932,230,000
31/10/2013 6,500 0.00 ■■ 0.00 6,500 6,600 6,400 145,450 945,425,000
30/10/2013 6,500 0.00 ■■ 0.00 6,500 6,600 6,400 240,460 1,562,990,000
29/10/2013 6,500 0.20 ▲ 3.17 6,300 6,500 6,200 272,320 1,770,080,000
28/10/2013 6,300 -0.20 ▼ -3.08 6,500 6,500 6,200 344,830 2,172,429,000
25/10/2013 6,500 -0.20 ▼ -2.99 6,700 6,800 6,500 358,900 2,332,850,000
24/10/2013 6,700 0.00 ■■ 0.00 6,700 6,900 6,600 429,700 2,878,990,000
23/10/2013 6,700 0.00 ■■ 0.00 6,600 6,800 6,500 883,010 5,916,167,000
22/10/2013 6,700 -0.20 ▼ -2.90 6,900 6,900 6,600 644,950 4,321,165,000
21/10/2013 6,900 0.40 ▲ 6.15 6,800 6,900 6,800 1,014,040 6,996,876,000
18/10/2013 6,500 0.40 ▲ 6.56 6,100 6,500 6,100 1,338,980 8,703,370,000
17/10/2013 6,100 0.20 ▲ 3.39 6,000 6,200 6,000 485,360 2,960,696,000
16/10/2013 5,900 0.00 ■■ 0.00 5,900 6,000 5,900 185,080 1,091,972,000
15/10/2013 5,900 0.00 ■■ 0.00 5,800 5,900 5,800 151,750 895,325,000
14/10/2013 5,900 0.10 ▲ 1.72 5,900 5,900 5,800 145,550 858,745,000
11/10/2013 5,800 -0.10 ▼ -1.69 6,000 6,000 5,800 131,040 760,032,000
10/10/2013 5,900 -0.10 ▼ -1.67 6,000 6,100 5,900 182,580 1,077,222,000
09/10/2013 6,000 0.00 ■■ 0.00 6,000 6,100 5,900 123,970 743,820,000
08/10/2013 6,000 -0.10 ▼ -1.64 6,100 6,200 6,000 256,160 1,536,960,000
07/10/2013 6,100 0.00 ■■ 0.00 6,100 6,200 6,000 339,970 2,073,817,000
04/10/2013 6,100 -0.10 ▼ -1.61 6,000 6,200 6,000 228,110 1,391,471,000
03/10/2013 6,200 0.00 ■■ 0.00 6,200 6,300 6,100 182,340 1,130,508,000
02/10/2013 6,200 0.10 ▲ 1.64 6,100 6,300 6,100 618,890 3,837,118,000
01/10/2013 6,100 0.00 ■■ 0.00 6,100 6,200 6,000 501,890 3,061,529,000
30/09/2013 6,100 0.10 ▲ 1.67 6,100 6,100 6,000 160,920 981,612,000
27/09/2013 6,000 -0.10 ▼ -1.64 6,100 6,200 6,000 220,820 1,324,920,000
26/09/2013 6,100 0.30 ▲ 5.17 5,800 6,100 5,800 630,170 3,844,037,000
25/09/2013 5,800 0.00 ■■ 0.00 5,800 6,000 5,700 273,250 1,584,850,000
24/09/2013 5,800 0.00 ■■ 0.00 5,800 5,900 5,800 222,350 1,289,630,000
23/09/2013 5,800 0.30 ▲ 5.45 5,600 5,800 5,500 290,640 1,685,712,000
20/09/2013 5,500 0.00 ■■ 0.00 5,500 5,600 5,500 78,270 430,485,000
19/09/2013 5,500 0.10 ▲ 1.85 5,500 5,500 5,400 144,460 794,530,000
18/09/2013 5,400 -0.10 ▼ -1.82 5,400 5,600 5,400 208,670 1,126,818,000
17/09/2013 5,500 0.00 ■■ 0.00 5,500 5,600 5,500 66,560 366,080,000
16/09/2013 5,500 0.00 ■■ 0.00 5,500 5,600 5,500 145,430 799,865,000
13/09/2013 5,500 0.00 ■■ 0.00 5,500 5,600 5,500 116,710 641,905,000
12/09/2013 5,500 -0.10 ▼ -1.79 5,500 5,600 5,500 43,630 239,965,000
11/09/2013 5,600 0.00 ■■ 0.00 5,600 5,700 5,500 80,520 450,912,000
10/09/2013 5,600 0.10 ▲ 1.82 5,500 5,600 5,400 108,040 605,024,000
09/09/2013 5,500 0.00 ■■ 0.00 5,500 5,600 5,400 150,430 827,365,000
06/09/2013 5,500 -0.10 ▼ -1.79 5,600 5,700 5,500 129,800 713,900,000
05/09/2013 5,600 0.10 ▲ 1.82 5,500 5,600 5,500 110,330 617,848,000
04/09/2013 5,500 -0.10 ▼ -1.79 5,600 5,600 5,500 191,970 1,055,835,000
03/09/2013 5,600 0.00 ■■ 0.00 5,700 5,700 5,500 120,740 676,144,000
30/08/2013 5,600 0.00 ■■ 0.00 5,600 5,700 5,600 139,440 780,864,000
29/08/2013 5,600 0.00 ■■ 0.00 5,500 5,700 5,500 65,760 368,256,000
28/08/2013 5,600 -0.20 ▼ -3.45 5,800 5,800 5,500 435,490 2,438,744,000
27/08/2013 5,800 -0.10 ▼ -1.69 5,900 5,900 5,800 74,070 429,606,000
26/08/2013 5,900 0.00 ■■ 0.00 5,900 6,000 5,800 133,320 786,588,000
23/08/2013 5,900 -0.10 ▼ -1.67 6,000 6,100 5,800 116,140 685,226,000
22/08/2013 6,000 -0.10 ▼ -1.64 6,000 6,200 5,900 331,380 1,988,280,000
21/08/2013 6,100 -0.10 ▼ -1.61 6,100 6,200 6,000 255,270 1,557,147,000
20/08/2013 6,200 0.20 ▲ 3.33 6,000 6,200 5,900 488,000 3,025,600,000
19/08/2013 6,000 -0.10 ▼ -1.64 6,100 6,200 6,000 281,320 1,687,920,000
16/08/2013 6,100 -0.10 ▼ -1.61 6,100 6,200 6,000 378,790 2,310,619,000
15/08/2013 6,200 0.20 ▲ 3.33 6,000 6,200 5,800 462,490 2,867,438,000
14/08/2013 6,000 0.10 ▲ 1.69 5,900 6,000 5,700 327,120 1,962,720,000
13/08/2013 5,900 0.00 ■■ 0.00 6,100 6,100 5,800 475,160 2,803,444,000
12/08/2013 5,900 0.30 ▲ 5.36 5,800 5,900 5,800 436,050 2,572,695,000
09/08/2013 5,600 -0.10 ▼ -1.75 5,700 5,700 5,600 31,810 178,136,000
08/08/2013 5,700 0.00 ■■ 0.00 5,700 5,800 5,600 70,430 401,451,000
07/08/2013 5,700 0.20 ▲ 3.64 5,600 5,800 5,500 237,680 1,354,776,000
06/08/2013 5,500 -0.10 ▼ -1.79 5,500 5,600 5,500 97,540 536,470,000
05/08/2013 5,600 0.00 ■■ 0.00 5,500 5,600 5,500 79,230 443,688,000
02/08/2013 5,600 0.00 ■■ 0.00 5,500 5,600 5,500 30,490 170,744,000
01/08/2013 5,600 0.10 ▲ 1.82 5,600 5,600 5,400 75,860 424,816,000
31/07/2013 5,500 0.00 ■■ 0.00 5,400 5,600 5,400 66,590 366,245,000
30/07/2013 5,500 0.10 ▲ 1.85 5,400 5,600 5,400 95,130 523,215,000
29/07/2013 5,400 -0.20 ▼ -3.57 5,600 5,600 5,400 94,230 508,842,000
26/07/2013 5,600 0.00 ■■ 0.00 5,600 5,600 5,400 113,350 634,760,000
25/07/2013 5,600 -0.10 ▼ -1.75 5,700 5,700 5,500 96,560 540,736,000
24/07/2013 5,700 -0.10 ▼ -1.72 5,700 5,800 5,500 237,130 1,351,641,000
23/07/2013 5,800 -0.10 ▼ -1.69 5,900 5,900 5,700 113,460 658,068,000
22/07/2013 5,900 0.00 ■■ 0.00 5,900 6,000 5,800 144,020 849,718,000
19/07/2013 5,900 0.10 ▲ 1.72 5,800 6,100 5,800 211,640 1,248,676,000
18/07/2013 5,800 -0.10 ▼ -1.69 5,900 6,000 5,800 89,820 520,956,000
17/07/2013 5,900 -0.10 ▼ -1.67 5,900 6,000 5,800 150,360 887,124,000
16/07/2013 6,000 0.20 ▲ 3.45 5,900 6,200 5,900 392,180 2,353,080,000
15/07/2013 5,800 0.20 ▲ 3.57 5,500 5,900 5,500 313,730 1,819,634,000
12/07/2013 5,600 0.20 ▲ 3.70 5,500 5,700 5,500 173,780 973,168,000
11/07/2013 5,400 -0.10 ▼ -1.82 5,500 5,500 5,400 14,130 76,302,000
10/07/2013 5,500 -0.10 ▼ -1.79 5,600 5,700 5,400 71,930 395,615,000
09/07/2013 5,600 0.10 ▲ 1.82 5,600 5,600 5,400 25,350 141,960,000
08/07/2013 5,500 -0.10 ▼ -1.79 5,500 5,600 5,500 83,560 459,580,000
05/07/2013 5,600 -0.10 ▼ -1.75 5,600 5,700 5,500 83,310 466,536,000
04/07/2013 5,700 0.10 ▲ 1.79 5,500 5,700 5,500 50,530 288,021,000
03/07/2013 5,600 -0.10 ▼ -1.75 5,700 5,800 5,600 92,070 515,592,000
02/07/2013 5,700 0.10 ▲ 1.79 5,600 5,700 5,600 141,740 807,918,000
01/07/2013 5,600 0.00 ■■ 0.00 5,600 5,700 5,600 180,930 1,013,208,000
28/06/2013 5,600 0.00 ■■ 0.00 5,600 5,700 5,600 90,970 509,432,000
27/06/2013 5,600 0.10 ▲ 1.82 5,600 5,700 5,600 149,760 838,656,000
26/06/2013 5,500 0.10 ▲ 1.85 5,500 5,500 5,300 270,850 1,489,675,000
25/06/2013 5,400 -0.40 ▼ -6.90 5,800 5,800 5,400 389,820 2,105,028,000
24/06/2013 5,800 -0.10 ▼ -1.69 5,900 5,900 5,800 155,180 900,044,000
21/06/2013 5,900 0.00 ■■ 0.00 5,800 5,900 5,800 120,990 713,841,000
20/06/2013 5,900 0.00 ■■ 0.00 5,900 6,000 5,700 141,510 834,909,000
19/06/2013 5,900 0.00 ■■ 0.00 5,900 6,000 5,900 87,380 515,542,000
18/06/2013 5,900 0.00 ■■ 0.00 5,900 6,000 5,800 162,470 958,573,000
17/06/2013 5,900 -0.30 ▼ -4.84 6,200 6,200 5,900 379,290 2,237,811,000
14/06/2013 6,200 0.00 ■■ 0.00 6,200 6,400 6,200 136,930 848,966,000
13/06/2013 6,200 0.00 ■■ 0.00 6,200 6,200 6,100 159,740 990,388,000
12/06/2013 6,200 0.10 ▲ 1.64 6,100 6,300 6,100 269,240 1,669,288,000
11/06/2013 6,100 -0.10 ▼ -1.61 6,200 6,300 6,100 280,870 1,713,307,000
10/06/2013 6,200 0.00 ■■ 0.00 6,200 6,500 6,200 576,430 3,573,866,000
07/06/2013 6,200 0.00 ■■ 0.00 6,200 6,300 6,100 329,350 2,041,970,000
06/06/2013 6,200 0.00 ■■ 0.00 6,100 6,200 6,100 203,790 1,263,498,000
05/06/2013 6,200 0.10 ▲ 1.64 6,100 6,200 5,900 250,470 1,552,914,000
04/06/2013 6,100 -0.20 ▼ -3.17 6,300 6,300 6,100 387,470 2,363,567,000
03/06/2013 6,300 0.10 ▲ 1.61 6,100 6,500 6,100 757,840 4,774,392,000
31/05/2013 6,200 0.10 ▲ 1.64 6,100 6,400 6,100 698,610 4,331,382,000
30/05/2013 6,100 0.00 ■■ 0.00 6,100 6,200 6,000 209,100 1,275,510,000
29/05/2013 6,100 0.10 ▲ 1.67 6,100 6,200 6,000 421,400 2,570,540,000
28/05/2013 6,000 0.00 ■■ 0.00 6,000 6,100 5,900 240,250 1,441,500,000
27/05/2013 6,000 0.20 ▲ 3.45 5,900 6,100 5,900 660,970 3,965,820,000
24/05/2013 5,800 0.10 ▲ 1.75 5,800 5,900 5,700 137,370 796,746,000
23/05/2013 5,700 0.00 ■■ 0.00 5,700 5,900 5,600 397,370 2,265,009,000
22/05/2013 5,700 -0.10 ▼ -1.72 5,800 5,900 5,700 282,150 1,608,255,000
21/05/2013 5,800 0.10 ▲ 1.75 5,700 5,900 5,700 328,550 1,905,590,000
20/05/2013 5,700 0.00 ■■ 0.00 5,700 5,800 5,600 125,210 713,697,000
17/05/2013 5,700 0.00 ■■ 0.00 5,600 5,800 5,600 97,970 558,429,000
16/05/2013 5,700 0.10 ▲ 1.79 5,600 5,800 5,600 86,750 494,475,000
15/05/2013 5,600 -0.20 ▼ -3.45 5,700 5,800 5,600 149,170 835,352,000
14/05/2013 5,800 -0.10 ▼ -1.69 5,800 5,800 5,700 157,690 914,602,000
13/05/2013 5,900 0.00 ■■ 0.00 5,800 6,000 5,800 173,870 1,025,833,000
10/05/2013 5,900 0.30 ▲ 5.36 5,900 5,900 5,700 742,550 4,381,045,000
09/05/2013 5,600 0.30 ▲ 5.66 5,600 5,600 5,600 144,780 810,768,000
08/05/2013 5,300 -0.10 ▼ -1.85 5,400 5,500 5,300 36,600 193,980,000
07/05/2013 5,400 -0.10 ▼ -1.82 5,500 5,500 5,400 114,600 618,840,000
06/05/2013 5,500 0.30 ▲ 5.77 5,300 5,500 5,300 157,940 868,670,000
03/05/2013 5,200 0.00 ■■ 0.00 5,200 5,300 5,200 59,620 310,024,000
02/05/2013 5,200 -0.10 ▼ -1.89 5,200 5,400 5,200 55,670 289,484,000
26/04/2013 5,300 -0.10 ▼ -1.85 5,400 5,400 5,300 23,990 127,147,000
25/04/2013 5,400 0.10 ▲ 1.89 5,400 5,400 5,300 64,660 349,164,000
24/04/2013 5,300 -0.10 ▼ -1.85 5,400 5,400 5,300 88,540 469,262,000
23/04/2013 5,400 0.10 ▲ 1.89 5,300 5,400 5,300 129,240 697,896,000
22/04/2013 5,300 -0.10 ▼ -1.85 5,300 5,500 5,300 94,710 501,963,000
18/04/2013 5,400 0.00 ■■ 0.00 5,400 5,500 5,300 140,320 757,728,000
17/04/2013 5,400 0.10 ▲ 1.89 5,400 5,500 5,300 125,310 676,674,000
16/04/2013 5,300 0.10 ▲ 1.92 5,200 5,400 5,100 322,490 1,709,197,000
15/04/2013 5,200 -0.20 ▼ -3.70 5,300 5,400 5,200 312,860 1,626,872,000
12/04/2013 5,400 -0.10 ▼ -1.82 5,600 5,600 5,300 141,570 764,478,000
11/04/2013 5,500 0.00 ■■ 0.00 5,500 5,600 5,400 158,060 869,330,000
10/04/2013 5,500 -0.20 ▼ -3.51 5,700 5,700 5,500 203,760 1,120,680,000
09/04/2013 5,700 0.20 ▲ 3.64 5,500 5,700 5,500 218,090 1,243,113,000
08/04/2013 5,500 0.00 ■■ 0.00 5,600 5,600 5,500 43,430 238,865,000
05/04/2013 5,500 0.10 ▲ 1.85 5,500 5,500 5,400 131,610 723,855,000
04/04/2013 5,400 -0.10 ▼ -1.82 5,400 5,500 5,400 71,450 385,830,000
03/04/2013 5,500 0.00 ■■ 0.00 5,500 5,600 5,400 158,530 871,915,000
02/04/2013 5,500 -0.10 ▼ -1.79 5,600 5,600 5,500 293,890 1,616,395,000
01/04/2013 5,600 0.20 ▲ 3.70 5,300 5,600 5,200 84,490 473,144,000
29/03/2013 5,400 0.00 ■■ 0.00 5,200 5,400 5,200 140,940 761,076,000
28/03/2013 5,400 0.00 ■■ 0.00 5,400 5,400 5,300 109,470 591,138,000
27/03/2013 5,400 0.10 ▲ 1.89 5,300 5,500 5,200 141,880 766,152,000
26/03/2013 5,300 0.00 ■■ 0.00 5,300 5,400 5,300 132,110 700,183,000
25/03/2013 5,300 0.00 ■■ 0.00 5,400 5,400 5,300 240,210 1,273,113,000
22/03/2013 5,300 -0.20 ▼ -3.64 5,500 5,600 5,300 184,370 977,161,000
21/03/2013 5,500 -0.10 ▼ -1.79 5,600 5,700 5,500 200,660 1,103,630,000
20/03/2013 5,600 0.20 ▲ 3.70 5,500 5,600 5,400 80,410 450,296,000
19/03/2013 5,400 -0.10 ▼ -1.82 5,400 5,500 5,400 60,920 328,968,000
18/03/2013 5,500 -0.10 ▼ -1.79 5,500 5,600 5,500 154,770 851,235,000
15/03/2013 5,600 0.20 ▲ 3.70 5,500 5,700 5,400 479,630 2,685,928,000
14/03/2013 5,400 0.00 ■■ 0.00 5,500 5,500 5,300 74,600 402,840,000
13/03/2013 5,400 -0.10 ▼ -1.82 5,500 5,700 5,300 340,860 1,840,644,000
12/03/2013 5,500 -0.10 ▼ -1.79 5,700 5,700 5,500 165,830 912,065,000
11/03/2013 5,600 0.30 ▲ 5.66 5,300 5,600 5,300 338,420 1,895,152,000
08/03/2013 5,300 0.10 ▲ 1.92 5,200 5,400 5,200 230,560 1,221,968,000
07/03/2013 5,200 0.00 ■■ 0.00 5,300 5,300 5,100 265,870 1,382,524,000
06/03/2013 5,200 0.10 ▲ 1.96 5,200 5,300 5,100 129,940 675,688,000
05/03/2013 5,100 -0.30 ▼ -5.56 5,300 5,400 5,100 551,340 2,811,834,000
04/03/2013 5,400 -0.40 ▼ -6.90 5,800 5,800 5,400 342,050 1,847,070,000
01/03/2013 5,800 0.00 ■■ 0.00 5,700 5,900 5,700 133,250 772,850,000
28/02/2013 5,800 0.10 ▲ 1.75 5,800 5,900 5,700 302,950 1,757,110,000
27/02/2013 5,700 0.00 ■■ 0.00 5,700 5,800 5,500 217,430 1,239,351,000
26/02/2013 5,700 -0.40 ▼ -6.56 6,100 6,200 5,700 429,170 2,446,269,000
25/02/2013 6,100 0.10 ▲ 1.67 6,100 6,300 6,000 338,280 2,063,508,000
22/02/2013 6,000 -0.30 ▼ -4.76 6,400 6,500 5,900 832,030 4,992,180,000
21/02/2013 6,300 -0.40 ▼ -5.97 6,700 6,800 6,300 632,150 3,982,545,000
20/02/2013 6,700 0.00 ■■ 0.00 6,700 6,700 6,500 310,020 2,077,134,000
19/02/2013 6,700 0.20 ▲ 3.08 6,500 6,900 6,500 814,100 5,454,470,000
18/02/2013 6,500 0.30 ▲ 4.84 6,300 6,600 6,200 602,090 3,913,585,000
08/02/2013 6,200 0.10 ▲ 1.64 6,100 6,300 6,100 267,930 1,661,166,000
07/02/2013 6,100 0.10 ▲ 1.67 6,100 6,100 5,900 265,990 1,622,539,000
06/02/2013 6,000 0.30 ▲ 5.26 5,800 6,000 5,800 125,370 752,220,000
05/02/2013 5,700 -0.30 ▼ -5.00 5,800 6,000 5,700 204,660 1,166,562,000
04/02/2013 6,000 0.00 ■■ 0.00 6,000 6,100 5,800 297,310 1,783,860,000
01/02/2013 6,000 0.30 ▲ 5.26 5,600 6,000 5,600 420,400 2,522,400,000
31/01/2013 5,700 -0.10 ▼ -1.72 5,800 5,800 5,700 449,060 2,559,642,000
30/01/2013 5,800 -0.10 ▼ -1.69 5,900 6,100 5,800 535,430 3,105,494,000
29/01/2013 5,900 -0.10 ▼ -1.67 5,900 6,100 5,900 489,180 2,886,162,000
28/01/2013 6,000 0.10 ▲ 1.69 6,200 6,300 6,000 909,060 5,454,360,000
25/01/2013 5,900 0.30 ▲ 5.36 5,700 5,900 5,700 605,780 3,574,102,000
24/01/2013 5,600 0.00 ■■ 0.00 5,500 5,800 5,500 383,450 2,147,320,000
23/01/2013 5,600 -0.20 ▼ -3.45 5,800 5,900 5,600 317,460 1,777,776,000
22/01/2013 5,800 -0.20 ▼ -3.33 6,200 6,300 5,600 665,110 3,857,638,000
21/01/2013 6,000 0.30 ▲ 5.26 5,900 6,000 5,800 905,380 5,432,280,000
18/01/2013 5,700 -0.10 ▼ -1.72 5,800 5,900 5,500 383,540 2,186,178,000
17/01/2013 5,800 -0.30 ▼ -4.92 6,000 6,300 5,800 733,120 4,252,096,000
16/01/2013 6,100 0.30 ▲ 5.17 6,200 6,200 6,000 1,085,310 6,620,391,000
15/01/2013 5,800 0.30 ▲ 5.45 5,700 5,800 5,700 285,330 1,654,914,000
14/01/2013 5,500 0.20 ▲ 3.77 5,300 5,500 5,300 722,720 3,974,960,000
11/01/2013 5,300 0.20 ▲ 3.92 5,300 5,300 5,300 725,130 3,843,189,000
10/01/2013 5,100 0.20 ▲ 4.08 4,900 5,100 4,900 300,150 1,530,765,000
09/01/2013 4,900 0.00 ■■ 0.00 5,000 5,100 4,900 828,740 4,060,826,000
08/01/2013 4,900 -0.20 ▼ -3.92 5,000 5,100 4,900 433,160 2,122,484,000
07/01/2013 5,100 0.00 ■■ 0.00 5,100 5,200 5,100 319,400 1,628,940,000
04/01/2013 5,100 0.10 ▲ 2.00 5,000 5,200 5,000 173,310 883,881,000
03/01/2013 5,000 -0.10 ▼ -1.96 5,200 5,300 4,900 834,250 4,171,250,000
02/01/2013 5,100 0.20 ▲ 4.08 5,100 5,100 5,100 214,380 1,093,338,000
28/12/2012 4,900 0.10 ▲ 2.08 4,800 5,000 4,700 228,490 1,119,601,000
27/12/2012 4,800 0.10 ▲ 2.13 4,800 4,900 4,700 644,620 3,094,176,000
26/12/2012 4,700 0.10 ▲ 2.17 4,500 4,800 4,500 250,850 1,178,995,000
25/12/2012 4,600 0.00 ■■ 0.00 4,600 4,600 4,500 67,510 310,546,000
24/12/2012 4,600 0.20 ▲ 4.55 4,400 4,600 4,400 164,400 756,240,000
21/12/2012 4,400 0.00 ■■ 0.00 4,400 4,400 4,300 97,500 429,000,000
20/12/2012 4,400 -0.10 ▼ -2.22 4,500 4,500 4,400 179,420 789,448,000
19/12/2012 4,500 0.10 ▲ 2.27 4,500 4,600 4,400 302,710 1,362,195,000
18/12/2012 4,400 -0.10 ▼ -2.22 4,500 4,600 4,300 254,030 1,117,732,000
17/12/2012 4,500 -0.10 ▼ -2.17 4,500 4,600 4,400 451,780 2,033,010,000
14/12/2012 4,600 0.00 ■■ 0.00 4,600 4,700 4,500 67,030 308,338,000
13/12/2012 4,600 -0.10 ▼ -2.13 4,700 4,900 4,600 355,700 1,636,220,000
12/12/2012 4,700 0.20 ▲ 4.44 4,500 4,700 4,500 499,700 2,348,590,000
11/12/2012 4,500 -0.10 ▼ -2.17 4,700 4,800 4,500 335,820 1,511,190,000
10/12/2012 4,600 0.20 ▲ 4.55 4,400 4,600 4,400 372,260 1,712,396,000
07/12/2012 4,400 0.20 ▲ 4.76 4,300 4,400 4,300 504,470 2,219,668,000
06/12/2012 4,200 0.20 ▲ 5.00 4,000 4,200 4,000 332,710 1,397,382,000
05/12/2012 4,000 0.10 ▲ 2.56 3,900 4,000 3,900 122,800 491,200,000
04/12/2012 3,900 0.00 ■■ 0.00 3,900 4,000 3,900 39,960 155,844,000
03/12/2012 3,900 0.00 ■■ 0.00 4,000 4,000 3,900 28,280 110,292,000
30/11/2012 3,900 0.00 ■■ 0.00 3,900 4,000 3,900 39,290 153,231,000
29/11/2012 3,900 0.00 ■■ 0.00 3,900 4,000 3,900 55,790 217,581,000
28/11/2012 3,900 0.10 ▲ 2.63 3,900 3,900 3,800 36,360 141,804,000
27/11/2012 3,800 -0.10 ▼ -2.56 3,900 4,000 3,800 83,760 318,288,000
26/11/2012 3,900 -0.10 ▼ -2.50 3,900 4,000 3,800 84,640 330,096,000
23/11/2012 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 39,970 159,880,000
22/11/2012 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 18,890 75,560,000
21/11/2012 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 13,110 52,440,000
20/11/2012 4,000 0.00 ■■ 0.00 4,000 4,100 4,000 38,770 155,080,000
19/11/2012 4,000 0.10 ▲ 2.56 3,900 4,000 3,900 44,690 178,760,000
16/11/2012 3,900 -0.10 ▼ -2.50 3,900 4,100 3,900 73,830 287,937,000
15/11/2012 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 20,560 82,240,000
14/11/2012 4,000 0.00 ■■ 0.00 3,900 4,100 3,900 37,940 151,760,000
13/11/2012 4,000 0.00 ■■ 0.00 4,100 4,100 4,000 38,110 152,440,000
12/11/2012 4,000 0.10 ▲ 2.56 4,000 4,000 3,900 119,440 477,760,000
09/11/2012 3,900 0.00 ■■ 0.00 3,900 4,000 3,900 45,750 178,425,000
08/11/2012 3,900 0.00 ■■ 0.00 3,900 4,000 3,900 32,220 125,658,000
07/11/2012 3,900 0.10 ▲ 2.63 3,800 3,900 3,800 106,060 413,634,000
06/11/2012 3,800 0.00 ■■ 0.00 3,800 3,900 3,700 121,540 461,852,000
05/11/2012 3,800 -0.10 ▼ -2.56 3,900 4,000 3,800 67,210 255,398,000
02/11/2012 3,900 -0.20 ▼ -4.88 3,900 3,900 3,900 158,870 619,593,000
01/11/2012 4,100 0.10 ▲ 2.50 4,100 4,100 4,000 19,370 79,417,000
31/10/2012 4,000 -0.20 ▼ -4.76 4,100 4,200 4,000 394,360 1,577,440,000
30/10/2012 4,200 -0.10 ▼ -2.33 4,200 4,200 4,100 58,740 246,708,000
29/10/2012 4,300 0.00 ■■ 0.00 4,200 4,300 4,100 20,510 88,193,000
26/10/2012 4,300 0.00 ■■ 0.00 4,300 4,400 4,200 23,040 99,072,000
25/10/2012 4,300 0.00 ■■ 0.00 4,200 4,300 4,200 38,240 164,432,000
24/10/2012 4,300 0.00 ■■ 0.00 4,200 4,400 4,200 49,580 213,194,000
23/10/2012 4,300 -0.10 ▼ -2.27 4,200 4,300 4,200 32,500 139,750,000
22/10/2012 4,400 0.00 ■■ 0.00 4,300 4,400 4,200 150,470 662,068,000
19/10/2012 4,400 -0.20 ▼ -4.35 4,500 4,600 4,400 88,670 390,148,000
18/10/2012 4,600 0.10 ▲ 2.22 4,400 4,600 4,400 84,280 387,688,000
17/10/2012 4,500 0.00 ■■ 0.00 4,500 4,600 4,400 94,010 423,045,000
16/10/2012 4,500 0.20 ▲ 4.65 4,300 4,500 4,300 153,090 688,905,000
15/10/2012 4,300 -0.20 ▼ -4.44 4,500 4,500 4,300 187,130 804,659,000
12/10/2012 4,500 -0.10 ▼ -2.17 4,500 4,700 4,500 89,820 404,190,000
11/10/2012 4,600 0.00 ■■ 0.00 4,700 4,800 4,600 306,910 1,411,786,000
10/10/2012 4,600 0.20 ▲ 4.55 4,500 4,600 4,400 226,060 1,039,876,000
09/10/2012 4,400 0.20 ▲ 4.76 4,200 4,400 4,200 178,460 785,224,000
08/10/2012 4,200 0.20 ▲ 5.00 4,000 4,200 4,000 90,490 380,058,000
05/10/2012 4,000 0.00 ■■ 0.00 4,100 4,200 4,000 85,290 341,160,000
04/10/2012 4,000 -0.20 ▼ -4.76 4,200 4,200 4,000 70,850 283,400,000
03/10/2012 4,200 0.20 ▲ 5.00 4,100 4,200 4,000 74,200 311,640,000
02/10/2012 4,000 -0.10 ▼ -2.44 4,000 4,000 4,000 59,960 239,840,000
01/10/2012 4,100 -0.20 ▼ -4.65 4,200 4,300 4,100 78,040 319,964,000
28/09/2012 4,300 0.00 ■■ 0.00 4,300 4,400 4,300 50,910 218,913,000
27/09/2012 4,300 -0.20 ▼ -4.44 4,400 4,400 4,300 142,780 613,954,000
26/09/2012 4,500 0.20 ▲ 4.65 4,500 4,500 4,400 32,220 144,990,000
25/09/2012 4,300 -0.20 ▼ -4.44 4,300 4,600 4,300 35,180 151,274,000
24/09/2012 4,500 0.00 ■■ 0.00 4,400 4,500 4,300 54,190 243,855,000
21/09/2012 4,500 0.10 ▲ 2.27 4,400 4,500 4,300 53,470 240,615,000
20/09/2012 4,400 -0.10 ▼ -2.22 4,400 4,500 4,300 184,770 812,988,000
19/09/2012 4,500 0.00 ■■ 0.00 4,400 4,600 4,400 84,460 380,070,000
18/09/2012 4,500 -0.10 ▼ -2.17 4,600 4,700 4,400 133,740 601,830,000
17/09/2012 4,600 0.00 ■■ 0.00 4,700 4,800 4,600 244,860 1,126,356,000
14/09/2012 4,600 0.20 ▲ 4.55 4,500 4,600 4,500 212,770 978,742,000
13/09/2012 4,400 0.10 ▲ 2.33 4,300 4,400 4,200 76,910 338,404,000
12/09/2012 4,300 -0.10 ▼ -2.27 4,300 4,500 4,300 99,460 427,678,000
11/09/2012 4,400 -0.20 ▼ -4.35 4,400 4,500 4,400 208,060 915,464,000
10/09/2012 4,600 -0.20 ▼ -4.17 4,700 4,700 4,600 75,820 348,772,000
07/09/2012 4,800 0.00 ■■ 0.00 4,800 4,800 4,700 61,820 296,736,000
06/09/2012 4,800 0.00 ■■ 0.00 4,700 4,800 4,600 146,630 703,824,000
05/09/2012 4,800 -0.20 ▼ -4.00 5,000 5,000 4,800 132,470 635,856,000
04/09/2012 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 89,020 445,100,000
31/08/2012 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 70,710 353,550,000
30/08/2012 5,000 0.00 ■■ 0.00 5,000 5,200 5,000 45,440 227,200,000
29/08/2012 5,000 0.20 ▲ 4.17 4,900 5,000 4,900 129,640 648,200,000
28/08/2012 4,800 -0.10 ▼ -2.04 4,900 4,900 4,700 231,510 1,111,248,000
27/08/2012 4,900 -0.20 ▼ -3.92 5,000 5,000 4,900 196,050 960,645,000
24/08/2012 5,100 -0.10 ▼ -1.92 5,000 5,400 5,000 505,730 2,579,223,000
23/08/2012 5,200 -0.20 ▼ -3.70 5,200 5,200 5,200 84,500 439,400,000
22/08/2012 5,400 -0.20 ▼ -3.57 5,400 5,500 5,400 464,590 2,508,786,000
21/08/2012 5,600 -0.20 ▼ -3.45 5,700 5,700 5,600 132,250 740,600,000
20/08/2012 5,800 0.20 ▲ 3.57 5,700 5,800 5,600 155,240 900,392,000
17/08/2012 5,600 0.10 ▲ 1.82 5,500 5,600 5,400 46,130 258,328,000
16/08/2012 5,500 0.00 ■■ 0.00 5,500 5,600 5,400 52,050 286,275,000
15/08/2012 5,500 -0.10 ▼ -1.79 5,600 5,600 5,500 122,300 672,650,000
14/08/2012 5,600 0.00 ■■ 0.00 5,600 5,700 5,600 102,030 571,368,000
13/08/2012 5,600 0.00 ■■ 0.00 5,500 5,600 5,400 129,310 724,136,000
10/08/2012 5,600 -0.20 ▼ -3.45 5,700 5,800 5,600 164,830 923,048,000
09/08/2012 5,800 0.10 ▲ 1.75 5,800 5,900 5,700 75,770 439,466,000
08/08/2012 5,700 -0.10 ▼ -1.72 5,800 5,800 5,600 118,380 674,766,000
07/08/2012 5,800 0.00 ■■ 0.00 5,700 5,900 5,700 92,170 534,586,000
06/08/2012 5,800 0.20 ▲ 3.57 5,700 5,800 5,600 394,720 2,289,376,000
03/08/2012 5,600 0.10 ▲ 1.82 5,500 5,600 5,400 85,170 476,952,000
02/08/2012 5,500 0.10 ▲ 1.85 5,500 5,600 5,400 78,840 433,620,000
01/08/2012 5,400 -0.20 ▼ -3.57 5,500 5,600 5,400 58,600 316,440,000
31/07/2012 5,600 0.10 ▲ 1.82 5,500 5,600 5,400 76,580 428,848,000
30/07/2012 5,500 -0.10 ▼ -1.79 5,500 5,600 5,400 114,470 629,585,000
27/07/2012 5,600 -0.20 ▼ -3.45 5,800 5,800 5,600 195,950 1,097,320,000
26/07/2012 5,800 0.10 ▲ 1.75 5,700 5,900 5,700 97,870 567,646,000
25/07/2012 5,700 0.00 ■■ 0.00 5,500 5,700 5,500 159,240 907,668,000
24/07/2012 5,700 -0.20 ▼ -3.39 5,900 5,900 5,700 220,660 1,257,762,000
23/07/2012 5,900 -0.30 ▼ -4.84 6,000 6,100 5,900 344,090 2,030,131,000
20/07/2012 6,200 -0.10 ▼ -1.59 6,400 6,500 6,100 384,220 2,382,164,000
19/07/2012 6,300 0.20 ▲ 3.28 6,100 6,400 6,000 424,400 2,673,720,000
18/07/2012 6,100 0.20 ▲ 3.39 6,000 6,100 5,900 483,950 2,952,095,000
17/07/2012 5,900 0.20 ▲ 3.51 5,700 5,900 5,700 234,360 1,382,724,000
16/07/2012 5,700 0.00 ■■ 0.00 5,800 5,900 5,600 369,330 2,105,181,000
13/07/2012 5,700 0.20 ▲ 3.64 5,500 5,700 5,500 227,570 1,297,149,000
12/07/2012 5,500 0.00 ■■ 0.00 5,400 5,600 5,400 75,950 417,725,000
11/07/2012 5,500 0.20 ▲ 3.77 5,400 5,500 5,300 32,370 178,035,000
10/07/2012 5,300 -0.10 ▼ -1.85 5,300 5,500 5,300 107,040 567,312,000
09/07/2012 5,400 -0.20 ▼ -3.57 5,600 5,600 5,400 154,460 834,084,000
06/07/2012 5,600 0.20 ▲ 3.70 5,500 5,600 5,400 236,800 1,326,080,000
05/07/2012 5,400 0.00 ■■ 0.00 5,400 5,500 5,200 303,420 1,638,468,000
04/07/2012 5,400 -0.20 ▼ -3.57 5,600 5,600 5,400 97,860 528,444,000
03/07/2012 5,600 -0.20 ▼ -3.45 5,700 5,700 5,600 101,690 569,464,000
02/07/2012 5,800 0.00 ■■ 0.00 5,800 6,000 5,800 90,550 525,190,000
29/06/2012 5,800 0.20 ▲ 3.57 5,600 5,800 5,600 188,680 1,094,344,000
28/06/2012 5,600 -0.10 ▼ -1.75 5,600 5,700 5,500 251,600 1,408,960,000
27/06/2012 5,700 -0.10 ▼ -1.72 5,900 6,000 5,700 112,540 641,478,000
26/06/2012 5,800 -0.30 ▼ -4.92 6,000 6,000 5,800 246,660 1,430,628,000
25/06/2012 6,100 -0.20 ▼ -3.17 6,200 6,300 6,000 220,800 1,346,880,000
22/06/2012 6,300 -0.20 ▼ -3.08 6,500 6,500 6,300 100,880 635,544,000
21/06/2012 6,500 0.10 ▲ 1.56 6,400 6,500 6,300 70,440 457,860,000
20/06/2012 6,400 0.00 ■■ 0.00 6,400 6,500 6,300 55,670 356,288,000
19/06/2012 6,400 -0.20 ▼ -3.03 6,500 6,500 6,300 279,650 1,789,760,000
18/06/2012 6,600 0.00 ■■ 0.00 6,700 6,800 6,500 240,790 1,589,214,000
15/06/2012 6,600 0.20 ▲ 3.12 6,500 6,700 6,300 119,720 790,152,000
14/06/2012 6,400 0.00 ■■ 0.00 6,300 6,500 6,300 234,550 1,501,120,000
13/06/2012 6,400 0.00 ■■ 0.00 6,400 6,500 6,200 111,250 712,000,000
12/06/2012 6,400 -0.30 ▼ -4.48 6,700 6,800 6,400 229,100 1,466,240,000
11/06/2012 6,700 -0.20 ▼ -2.90 6,700 6,900 6,700 171,580 1,149,586,000
08/06/2012 6,900 0.30 ▲ 4.55 6,900 6,900 6,800 740,720 5,110,968,000
07/06/2012 6,600 0.30 ▲ 4.76 6,300 6,600 6,300 143,670 948,222,000
06/06/2012 6,300 0.30 ▲ 5.00 6,000 6,300 6,000 158,090 995,967,000
05/06/2012 6,000 0.20 ▲ 3.45 5,800 6,000 5,800 169,670 1,018,020,000
04/06/2012 5,800 -0.30 ▼ -4.92 6,200 6,200 5,800 223,690 1,297,402,000
01/06/2012 7,000 -0.10 ▼ -1.41 7,300 7,300 7,000 263,570 1,844,990,000
31/05/2012 7,100 -0.30 ▼ -4.05 7,500 7,500 7,100 257,110 1,825,481,000
30/05/2012 7,400 -0.20 ▼ -2.63 7,500 7,700 7,400 166,030 1,228,622,000
29/05/2012 7,600 -0.10 ▼ -1.30 7,500 7,600 7,400 192,120 1,460,112,000
28/05/2012 7,700 0.10 ▲ 1.32 7,900 7,900 7,300 394,200 3,035,340,000
25/05/2012 7,600 0.30 ▲ 4.11 7,600 7,600 7,500 279,770 2,126,252,000
24/05/2012 7,300 -0.30 ▼ -3.95 7,500 7,700 7,300 305,770 2,232,121,000
23/05/2012 7,600 0.20 ▲ 2.70 7,700 7,700 7,500 925,940 7,037,144,000
22/05/2012 7,400 0.30 ▲ 4.23 7,400 7,400 7,400 45,980 340,252,000
21/05/2012 7,100 0.30 ▲ 4.41 7,100 7,100 6,900 258,830 1,837,693,000
18/05/2012 6,800 -0.30 ▼ -4.23 6,800 7,000 6,800 321,150 2,183,820,000
17/05/2012 7,100 -0.20 ▼ -2.74 7,300 7,600 7,100 477,460 3,389,966,000
16/05/2012 7,300 -0.30 ▼ -3.95 7,500 7,700 7,300 521,130 3,804,249,000
15/05/2012 7,600 -0.40 ▼ -5.00 7,700 7,900 7,600 466,810 3,547,756,000
14/05/2012 8,000 -0.40 ▼ -4.76 8,100 8,400 8,000 426,120 3,408,960,000
11/05/2012 8,400 -0.30 ▼ -3.45 8,700 8,700 8,300 445,550 3,742,620,000
10/05/2012 8,700 0.20 ▲ 2.35 8,600 8,900 8,300 765,250 6,657,675,000
09/05/2012 8,500 -0.40 ▼ -4.49 8,900 8,900 8,500 640,150 5,441,275,000
08/05/2012 8,900 -0.40 ▼ -4.30 9,100 9,300 8,900 788,460 7,017,294,000
07/05/2012 9,300 0.20 ▲ 2.20 9,100 9,500 9,000 434,730 4,042,989,000
04/05/2012 9,100 0.40 ▲ 4.60 9,000 9,100 8,900 981,440 8,931,104,000
03/05/2012 8,700 0.20 ▲ 2.35 8,700 8,900 8,200 675,910 5,880,417,000
02/05/2012 8,500 -0.10 ▼ -1.16 9,000 9,000 8,500 862,170 7,328,445,000
27/04/2012 8,600 0.40 ▲ 4.88 8,600 8,600 8,600 131,630 1,132,018,000
26/04/2012 8,200 0.30 ▲ 3.80 8,200 8,200 8,000 109,510 897,982,000
25/04/2012 7,900 0.30 ▲ 3.95 7,800 7,900 7,800 318,100 2,512,990,000
24/04/2012 7,600 0.30 ▲ 4.11 7,300 7,600 7,200 417,920 3,176,192,000
23/04/2012 7,300 0.00 ■■ 0.00 7,200 7,600 7,200 346,780 2,531,494,000
20/04/2012 7,300 -0.20 ▼ -2.67 7,300 7,600 7,300 917,140 6,695,122,000
19/04/2012 7,500 0.20 ▲ 2.74 7,400 7,600 7,300 1,515,230 11,364,225,000
18/04/2012 7,300 0.30 ▲ 4.29 7,300 7,300 7,300 436,180 3,184,114,000
17/04/2012 7,000 0.30 ▲ 4.48 7,000 7,000 7,000 220,770 1,545,390,000
16/04/2012 6,700 0.30 ▲ 4.69 6,500 6,700 6,400 474,000 3,175,800,000
13/04/2012 6,400 0.30 ▲ 4.92 6,300 6,400 6,100 1,237,240 7,918,336,000
12/04/2012 6,100 0.20 ▲ 3.39 6,100 6,100 6,000 422,580 2,577,738,000
11/04/2012 5,900 0.20 ▲ 3.51 5,800 5,900 5,800 416,410 2,456,819,000
10/04/2012 5,700 0.00 ■■ 0.00 5,600 5,800 5,600 259,030 1,476,471,000
09/04/2012 5,700 0.20 ▲ 3.64 5,600 5,700 5,400 241,620 1,377,234,000
06/04/2012 5,500 0.10 ▲ 1.85 5,400 5,600 5,400 232,650 1,279,575,000
05/04/2012 5,400 0.10 ▲ 1.89 5,200 5,500 5,200 131,250 708,750,000
04/04/2012 5,300 -0.20 ▼ -3.64 5,300 5,600 5,300 301,230 1,596,519,000
03/04/2012 5,500 0.00 ■■ 0.00 5,500 5,600 5,400 162,110 891,605,000
30/03/2012 5,500 -0.20 ▼ -3.51 5,500 5,600 5,500 378,530 2,081,915,000
29/03/2012 5,700 -0.20 ▼ -3.39 5,900 5,900 5,700 303,830 1,731,831,000
28/03/2012 5,900 0.00 ■■ 0.00 5,700 6,000 5,700 397,140 2,343,126,000
27/03/2012 5,900 0.10 ▲ 1.72 6,000 6,000 5,800 742,150 4,378,685,000
26/03/2012 5,800 0.20 ▲ 3.57 5,800 5,800 5,700 366,880 2,127,904,000
23/03/2012 5,600 0.20 ▲ 3.70 5,400 5,600 5,400 594,180 3,327,408,000
22/03/2012 5,400 -0.10 ▼ -1.82 5,500 5,600 5,300 487,770 2,633,958,000
21/03/2012 5,500 0.00 ■■ 0.00 5,500 5,700 5,400 302,160 1,661,880,000
20/03/2012 5,500 0.10 ▲ 1.85 5,400 5,500 5,300 158,200 870,100,000
19/03/2012 5,400 0.00 ■■ 0.00 5,300 5,500 5,300 122,880 663,552,000
16/03/2012 5,400 0.10 ▲ 1.89 5,400 5,500 5,400 422,430 2,281,122,000
15/03/2012 5,300 0.20 ▲ 3.92 5,100 5,300 4,900 386,060 2,046,118,000
14/03/2012 5,100 -0.20 ▼ -3.77 5,100 5,400 5,100 220,750 1,125,825,000
13/03/2012 5,300 0.00 ■■ 0.00 5,200 5,400 5,100 269,710 1,429,463,000
12/03/2012 5,300 -0.20 ▼ -3.64 5,300 5,400 5,300 396,780 2,102,934,000
09/03/2012 5,500 -0.10 ▼ -1.79 5,700 5,700 5,400 571,150 3,141,325,000
08/03/2012 5,600 0.00 ■■ 0.00 5,500 5,800 5,500 633,440 3,547,264,000
07/03/2012 5,600 0.20 ▲ 3.70 5,600 5,600 5,300 606,010 3,393,656,000
06/03/2012 5,400 0.20 ▲ 3.85 5,400 5,400 5,000 1,114,350 6,017,490,000
05/03/2012 5,200 0.20 ▲ 4.00 5,200 5,200 5,200 13,610 70,772,000
02/03/2012 5,000 0.20 ▲ 4.17 5,000 5,000 5,000 104,470 522,350,000
01/03/2012 4,800 0.20 ▲ 4.35 4,800 4,800 4,800 83,080 398,784,000
29/02/2012 4,600 0.20 ▲ 4.55 4,600 4,600 4,500 404,910 1,862,586,000
28/02/2012 4,400 0.00 ■■ 0.00 4,600 4,600 4,400 1,009,310 4,440,964,000
27/02/2012 4,400 0.20 ▲ 4.76 4,400 4,400 4,300 322,580 1,419,352,000
24/02/2012 4,200 0.20 ▲ 5.00 4,200 4,200 4,200 191,100 802,620,000
23/02/2012 4,000 0.10 ▲ 2.56 4,000 4,000 4,000 298,940 1,195,760,000
22/02/2012 3,900 0.10 ▲ 2.63 3,800 3,900 3,700 217,500 848,250,000
21/02/2012 3,800 0.10 ▲ 2.70 3,800 3,800 3,700 426,390 1,620,282,000
20/02/2012 3,700 0.10 ▲ 2.78 3,600 3,700 3,600 229,270 848,299,000
17/02/2012 3,600 0.10 ▲ 2.86 3,500 3,600 3,500 63,290 227,844,000
16/02/2012 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 84,570 295,995,000
15/02/2012 3,500 -0.10 ▼ -2.78 3,500 3,600 3,500 121,660 425,810,000
14/02/2012 3,600 0.00 ■■ 0.00 3,500 3,600 3,500 138,050 496,980,000
13/02/2012 3,600 -0.10 ▼ -2.70 3,600 3,600 3,600 26,010 93,636,000
10/02/2012 3,700 -0.10 ▼ -2.63 3,700 3,800 3,700 83,320 308,284,000
09/02/2012 3,800 0.00 ■■ 0.00 3,800 3,800 3,700 96,800 367,840,000
08/02/2012 3,800 0.10 ▲ 2.70 3,600 3,800 3,600 172,410 655,158,000
07/02/2012 3,700 0.10 ▲ 2.78 3,600 3,700 3,500 163,230 603,951,000
06/02/2012 3,600 -0.10 ▼ -2.70 3,700 3,700 3,600 228,810 823,716,000
03/02/2012 3,700 -0.10 ▼ -2.63 3,900 3,900 3,700 497,650 1,841,305,000
02/02/2012 3,800 0.10 ▲ 2.70 3,800 3,800 3,800 69,230 263,074,000
01/02/2012 3,700 0.10 ▲ 2.78 3,600 3,700 3,600 84,100 311,170,000
31/01/2012 3,600 0.10 ▲ 2.86 3,500 3,600 3,400 152,210 547,956,000
30/01/2012 3,500 0.00 ■■ 0.00 3,500 3,600 3,400 57,490 201,215,000
20/01/2012 3,500 0.10 ▲ 2.94 3,400 3,500 3,400 53,170 186,095,000
19/01/2012 3,400 0.00 ■■ 0.00 3,400 3,500 3,300 26,330 89,522,000
18/01/2012 3,400 0.10 ▲ 3.03 3,300 3,400 3,200 40,990 139,366,000
17/01/2012 3,300 -0.10 ▼ -2.94 3,300 3,400 3,300 38,640 127,512,000
16/01/2012 3,400 0.10 ▲ 3.03 3,300 3,400 3,300 71,160 241,944,000
13/01/2012 3,300 0.10 ▲ 3.12 3,200 3,300 3,200 60,100 198,330,000
12/01/2012 3,200 -0.10 ▼ -3.03 3,300 3,300 3,200 39,230 125,536,000
11/01/2012 3,300 0.10 ▲ 3.12 3,300 3,300 3,100 111,150 366,795,000
10/01/2012 3,200 0.10 ▲ 3.23 3,100 3,200 3,100 67,390 215,648,000
09/01/2012 3,100 -0.10 ▼ -3.12 3,200 3,200 3,100 61,760 191,456,000
06/01/2012 3,200 -0.10 ▼ -3.03 3,200 3,300 3,200 58,400 186,880,000
05/01/2012 3,300 0.00 ■■ 0.00 3,200 3,300 3,200 32,600 107,580,000
04/01/2012 3,300 0.00 ■■ 0.00 3,300 3,400 3,200 120,180 396,594,000
03/01/2012 3,300 0.00 ■■ 0.00 3,300 3,300 3,200 67,870 223,971,000
30/12/2011 3,300 0.10 ▲ 3.12 3,200 3,300 3,200 50,730 167,409,000
29/12/2011 3,200 -0.10 ▼ -3.03 3,300 3,300 3,200 47,900 153,280,000
28/12/2011 3,300 0.10 ▲ 3.12 3,200 3,300 3,100 53,930 177,969,000
27/12/2011 3,200 -0.10 ▼ -3.03 3,300 3,300 3,200 55,830 178,656,000
26/12/2011 3,300 -0.10 ▼ -2.94 3,400 3,400 3,300 100,630 332,079,000
23/12/2011 3,400 -0.10 ▼ -2.86 3,500 3,500 3,400 87,470 297,398,000
22/12/2011 3,500 -0.10 ▼ -2.78 3,600 3,600 3,500 70,720 247,520,000
21/12/2011 3,600 -0.10 ▼ -2.70 3,600 3,800 3,600 56,660 203,976,000
20/12/2011 3,700 0.00 ■■ 0.00 3,600 3,700 3,600 39,410 145,817,000
19/12/2011 3,700 0.00 ■■ 0.00 3,800 3,800 3,600 20,800 76,960,000
16/12/2011 3,700 0.10 ▲ 2.78 3,600 3,700 3,600 49,520 183,224,000
15/12/2011 3,600 -0.10 ▼ -2.70 3,600 3,700 3,600 96,590 347,724,000
14/12/2011 3,700 -0.10 ▼ -2.63 3,700 3,800 3,700 115,350 426,795,000
13/12/2011 3,800 -0.10 ▼ -2.56 3,900 3,900 3,800 94,310 358,378,000
12/12/2011 3,900 -0.10 ▼ -2.50 4,000 4,000 3,900 30,680 119,652,000
09/12/2011 4,000 0.00 ■■ 0.00 4,000 4,000 3,800 36,600 146,400,000
08/12/2011 4,000 0.00 ■■ 0.00 4,100 4,100 4,000 87,940 351,760,000
07/12/2011 4,000 0.00 ■■ 0.00 4,100 4,200 4,000 74,710 298,840,000
06/12/2011 4,000 0.00 ■■ 0.00 4,200 4,200 4,000 179,030 716,120,000
05/12/2011 4,000 0.10 ▲ 2.56 4,000 4,000 4,000 35,550 142,200,000
02/12/2011 3,900 0.00 ■■ 0.00 3,900 4,000 3,900 26,850 104,715,000
01/12/2011 3,900 0.00 ■■ 0.00 3,800 4,000 3,800 44,680 174,252,000
30/11/2011 3,900 0.00 ■■ 0.00 3,900 4,000 3,900 37,970 148,083,000
29/11/2011 3,900 0.00 ■■ 0.00 4,000 4,000 3,900 103,360 403,104,000
28/11/2011 3,900 0.10 ▲ 2.63 3,800 3,900 3,800 98,410 383,799,000
25/11/2011 3,800 -0.10 ▼ -2.56 3,800 3,900 3,800 40,160 152,608,000
24/11/2011 3,900 0.00 ■■ 0.00 4,000 4,000 3,800 74,610 290,979,000
23/11/2011 3,900 0.00 ■■ 0.00 4,000 4,000 3,900 31,480 122,772,000
22/11/2011 3,900 0.00 ■■ 0.00 3,800 4,000 3,800 53,460 208,494,000
21/11/2011 3,900 -0.10 ▼ -2.50 4,000 4,000 3,900 35,610 138,879,000
18/11/2011 4,000 0.00 ■■ 0.00 4,100 4,100 3,800 63,060 252,240,000
17/11/2011 4,000 0.00 ■■ 0.00 4,100 4,200 4,000 68,410 273,640,000
16/11/2011 4,000 0.10 ▲ 2.56 4,000 4,000 3,900 120,900 483,600,000
15/11/2011 3,900 -0.10 ▼ -2.50 4,100 4,100 3,800 106,770 416,403,000
14/11/2011 4,000 -0.20 ▼ -4.76 4,200 4,200 4,000 123,200 492,800,000
11/11/2011 4,200 -0.20 ▼ -4.55 4,300 4,400 4,200 175,080 735,336,000
10/11/2011 4,400 -0.10 ▼ -2.22 4,400 4,400 4,300 24,190 106,436,000
09/11/2011 4,500 -0.20 ▼ -4.26 4,800 4,800 4,500 50,150 225,675,000
08/11/2011 4,700 -0.10 ▼ -2.08 4,800 4,800 4,600 118,680 557,796,000
07/11/2011 4,800 -0.20 ▼ -4.00 4,900 4,900 4,800 48,530 232,944,000
04/11/2011 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 14,940 74,700,000
03/11/2011 5,000 0.10 ▲ 2.04 5,000 5,000 4,900 43,500 217,500,000
02/11/2011 4,900 -0.20 ▼ -3.92 5,100 5,100 4,900 77,710 380,779,000
01/11/2011 5,100 0.00 ■■ 0.00 5,000 5,100 5,000 71,870 366,537,000
31/10/2011 5,100 -0.10 ▼ -1.92 5,300 5,300 5,000 228,860 1,167,186,000
28/10/2011 5,200 0.20 ▲ 4.00 5,100 5,200 5,000 111,740 581,048,000
27/10/2011 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 36,470 182,350,000
26/10/2011 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 15,010 75,050,000
25/10/2011 5,000 -0.10 ▼ -1.96 5,000 5,100 5,000 280,960 1,404,800,000
24/10/2011 5,100 -0.10 ▼ -1.92 5,200 5,300 5,100 23,060 117,606,000
21/10/2011 5,200 0.20 ▲ 4.00 5,000 5,200 5,000 93,660 487,032,000
20/10/2011 5,000 -0.20 ▼ -3.85 5,200 5,200 5,000 84,300 421,500,000
19/10/2011 5,200 0.10 ▲ 1.96 5,100 5,200 5,000 17,130 89,076,000
18/10/2011 5,100 -0.10 ▼ -1.92 5,100 5,100 5,000 63,210 322,371,000
17/10/2011 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 73,030 379,756,000
14/10/2011 5,200 0.00 ■■ 0.00 5,300 5,300 5,100 31,280 162,656,000
13/10/2011 5,200 0.00 ■■ 0.00 5,200 5,300 5,100 30,060 156,312,000
12/10/2011 5,200 -0.20 ▼ -3.70 5,200 5,300 5,200 182,320 948,064,000
11/10/2011 5,400 0.00 ■■ 0.00 5,400 5,500 5,300 45,760 247,104,000
10/10/2011 5,400 -0.10 ▼ -1.82 5,500 5,500 5,300 49,970 269,838,000
07/10/2011 5,500 0.00 ■■ 0.00 5,400 5,500 5,300 63,540 349,470,000
06/10/2011 5,500 0.10 ▲ 1.85 5,500 5,600 5,400 42,650 234,575,000
05/10/2011 5,400 0.10 ▲ 1.89 5,300 5,500 5,300 40,250 217,350,000
04/10/2011 5,300 0.00 ■■ 0.00 5,200 5,300 5,200 80,450 426,385,000
03/10/2011 5,300 -0.20 ▼ -3.64 5,400 5,500 5,300 141,680 750,904,000
30/09/2011 5,500 -0.10 ▼ -1.79 5,500 5,700 5,500 142,890 785,895,000
29/09/2011 5,600 -0.10 ▼ -1.75 5,600 5,700 5,500 105,510 590,856,000
28/09/2011 5,700 0.00 ■■ 0.00 5,700 5,800 5,600 91,320 520,524,000
27/09/2011 5,700 0.00 ■■ 0.00 5,700 5,800 5,600 103,980 592,686,000
26/09/2011 5,700 0.00 ■■ 0.00 5,700 5,800 5,700 83,670 476,919,000
23/09/2011 5,700 -0.10 ▼ -1.72 5,700 5,900 5,700 68,920 392,844,000
22/09/2011 5,800 0.10 ▲ 1.75 5,700 5,900 5,600 118,140 685,212,000
21/09/2011 5,700 -0.10 ▼ -1.72 5,800 5,900 5,600 364,630 2,078,391,000
20/09/2011 5,800 -0.10 ▼ -1.69 5,800 5,900 5,700 186,960 1,084,368,000
19/09/2011 5,900 0.00 ■■ 0.00 5,900 6,100 5,700 168,150 992,085,000
16/09/2011 5,900 -0.30 ▼ -4.84 5,900 6,200 5,900 459,020 2,708,218,000
15/09/2011 6,200 -0.30 ▼ -4.62 6,200 6,500 6,200 422,730 2,620,926,000
14/09/2011 6,500 0.00 ■■ 0.00 6,300 6,800 6,200 422,180 2,744,170,000
13/09/2011 6,500 0.10 ▲ 1.56 6,500 6,500 6,100 805,240 5,234,060,000
12/09/2011 6,400 0.10 ▲ 1.59 6,400 6,600 6,100 279,840 1,790,976,000
09/09/2011 6,300 0.30 ▲ 5.00 6,200 6,300 6,100 551,760 3,476,088,000
08/09/2011 6,000 0.20 ▲ 3.45 6,000 6,000 6,000 294,160 1,764,960,000
07/09/2011 5,800 0.20 ▲ 3.57 5,700 5,800 5,700 301,940 1,751,252,000
06/09/2011 5,600 -0.20 ▼ -3.45 5,700 5,800 5,600 182,960 1,024,576,000
05/09/2011 5,800 0.20 ▲ 3.57 5,800 5,800 5,700 448,560 2,601,648,000
01/09/2011 5,600 0.20 ▲ 3.70 5,400 5,600 5,300 460,390 2,578,184,000
31/08/2011 5,400 0.00 ■■ 0.00 5,400 5,500 5,300 139,280 752,112,000
30/08/2011 5,400 0.10 ▲ 1.89 5,400 5,500 5,300 129,300 698,220,000
29/08/2011 5,300 0.10 ▲ 1.92 5,100 5,400 5,100 58,290 308,937,000
26/08/2011 5,200 -0.10 ▼ -1.89 5,200 5,300 5,100 244,650 1,272,180,000
25/08/2011 5,300 0.10 ▲ 1.92 5,100 5,300 5,100 23,460 124,338,000
24/08/2011 5,200 -0.10 ▼ -1.89 5,400 5,400 5,100 311,930 1,622,036,000
23/08/2011 5,300 -0.20 ▼ -3.64 5,500 5,500 5,300 90,520 479,756,000
22/08/2011 5,500 0.20 ▲ 3.77 5,300 5,500 5,300 101,560 558,580,000
19/08/2011 5,300 -0.10 ▼ -1.85 5,300 5,400 5,200 31,220 165,466,000
18/08/2011 5,400 0.20 ▲ 3.85 5,300 5,400 5,300 48,100 259,740,000
17/08/2011 5,200 0.20 ▲ 4.00 5,000 5,200 5,000 39,470 205,244,000
16/08/2011 5,000 -0.10 ▼ -1.96 5,000 5,200 4,900 100,450 502,250,000
15/08/2011 5,100 -0.20 ▼ -3.77 5,300 5,300 5,100 51,970 265,047,000
12/08/2011 5,300 0.00 ■■ 0.00 5,300 5,400 5,300 15,060 79,818,000
11/08/2011 5,300 -0.10 ▼ -1.85 5,200 5,300 5,200 11,400 60,420,000
10/08/2011 5,400 0.10 ▲ 1.89 5,500 5,500 5,300 15,380 83,052,000
09/08/2011 5,300 -0.20 ▼ -3.64 5,400 5,400 5,300 56,790 300,987,000
08/08/2011 5,500 -0.20 ▼ -3.51 5,600 5,700 5,500 7,540 41,470,000
05/08/2011 5,700 0.10 ▲ 1.79 5,500 5,700 5,500 15,320 87,324,000
04/08/2011 5,600 0.20 ▲ 3.70 5,400 5,600 5,400 23,890 133,784,000
03/08/2011 5,400 -0.20 ▼ -3.57 5,500 5,500 5,400 26,450 142,830,000
02/08/2011 5,600 -0.20 ▼ -3.45 5,700 5,700 5,600 52,760 295,456,000
01/08/2011 5,800 -0.20 ▼ -3.33 5,900 5,900 5,800 15,320 88,856,000
29/07/2011 6,000 0.10 ▲ 1.69 5,900 6,000 5,800 20,880 125,280,000
28/07/2011 5,900 0.10 ▲ 1.72 5,800 5,900 5,800 12,270 72,393,000
27/07/2011 5,800 0.00 ■■ 0.00 5,800 5,900 5,700 11,460 66,468,000
26/07/2011 5,800 -0.10 ▼ -1.69 5,800 5,900 5,800 21,810 126,498,000
25/07/2011 5,900 -0.10 ▼ -1.67 6,000 6,000 5,900 14,880 87,792,000
22/07/2011 6,000 0.00 ■■ 0.00 6,000 6,200 6,000 15,420 92,520,000
21/07/2011 6,000 -0.20 ▼ -3.23 6,100 6,200 6,000 21,760 130,560,000
20/07/2011 6,200 0.10 ▲ 1.64 6,000 6,200 5,900 20,260 125,612,000
19/07/2011 6,100 0.00 ■■ 0.00 6,000 6,100 6,000 17,550 107,055,000
18/07/2011 6,100 -0.10 ▼ -1.61 6,000 6,200 6,000 5,152 31,427,200
15/07/2011 6,900 -0.20 ▼ -2.82 7,100 7,100 6,900 41,190 284,211,000
14/07/2011 7,100 0.00 ■■ 0.00 7,100 7,100 6,900 53,410 379,211,000
13/07/2011 7,100 -0.10 ▼ -1.39 7,200 7,300 7,100 28,720 203,912,000
12/07/2011 7,200 -0.10 ▼ -1.37 7,200 7,200 7,100 89,810 646,632,000
11/07/2011 7,300 0.10 ▲ 1.39 7,200 7,400 7,100 63,070 460,411,000
08/07/2011 7,200 0.20 ▲ 2.86 7,100 7,200 7,000 60,640 436,608,000
07/07/2011 7,000 0.00 ■■ 0.00 7,000 7,100 6,900 34,740 243,180,000
06/07/2011 7,000 -0.20 ▼ -2.78 7,200 7,200 7,000 28,820 201,740,000
05/07/2011 7,200 0.30 ▲ 4.35 6,900 7,200 6,900 54,200 390,240,000
04/07/2011 6,900 0.00 ■■ 0.00 6,800 6,900 6,700 27,710 191,199,000
01/07/2011 6,900 -0.30 ▼ -4.17 7,000 7,000 6,900 54,410 375,429,000
30/06/2011 7,200 -0.20 ▼ -2.70 7,200 7,300 7,100 60,020 432,144,000
29/06/2011 7,400 -0.10 ▼ -1.33 7,300 7,500 7,200 25,180 186,332,000
28/06/2011 7,500 0.00 ■■ 0.00 7,600 7,600 7,300 7,020 52,650,000
27/06/2011 7,500 0.10 ▲ 1.35 7,500 7,500 7,400 4,060 30,450,000
24/06/2011 7,400 0.10 ▲ 1.37 7,500 7,500 7,300 13,870 102,638,000
23/06/2011 7,300 -0.20 ▼ -2.67 7,500 7,500 7,300 47,000 343,100,000
22/06/2011 7,500 -0.10 ▼ -1.32 7,700 7,700 7,500 33,420 250,650,000
21/06/2011 7,600 -0.10 ▼ -1.30 7,800 7,800 7,500 16,170 122,892,000
20/06/2011 7,700 -0.10 ▼ -1.28 7,800 7,900 7,500 66,440 511,588,000
17/06/2011 7,800 -0.30 ▼ -3.70 8,100 8,100 7,700 39,230 305,994,000
16/06/2011 8,100 0.20 ▲ 2.53 8,000 8,100 7,600 70,110 567,891,000
15/06/2011 7,900 -0.40 ▼ -4.82 8,400 8,400 7,900 51,430 406,297,000
14/06/2011 8,300 0.30 ▲ 3.75 8,200 8,400 8,200 120,390 999,237,000
13/06/2011 8,000 0.30 ▲ 3.90 7,700 8,000 7,600 90,200 721,600,000
10/06/2011 7,700 0.30 ▲ 4.05 7,400 7,700 7,400 178,970 1,378,069,000
09/06/2011 7,400 -0.10 ▼ -1.33 7,400 7,500 7,400 23,120 171,088,000
08/06/2011 7,500 -0.20 ▼ -2.60 7,500 7,600 7,400 26,790 200,925,000
07/06/2011 7,700 0.30 ▲ 4.05 7,500 7,700 7,500 77,980 600,446,000
06/06/2011 7,400 -0.20 ▼ -2.63 7,600 7,600 7,300 29,050 214,970,000
03/06/2011 7,600 0.10 ▲ 1.33 7,800 7,800 7,300 75,250 571,900,000
02/06/2011 7,500 0.30 ▲ 4.17 7,300 7,500 7,300 106,770 800,775,000
01/06/2011 7,200 0.20 ▲ 2.86 6,800 7,200 6,800 36,610 263,592,000
31/05/2011 7,000 -0.20 ▼ -2.78 7,000 7,200 6,900 21,110 147,770,000
30/05/2011 7,200 -0.30 ▼ -4.00 7,400 7,400 7,200 36,450 262,440,000
27/05/2011 7,500 0.20 ▲ 2.74 7,500 7,500 7,100 46,710 350,325,000
26/05/2011 7,300 0.30 ▲ 4.29 6,700 7,300 6,700 118,160 862,568,000
25/05/2011 7,000 -0.30 ▼ -4.11 7,000 7,100 7,000 24,480 171,360,000
24/05/2011 7,300 -0.30 ▼ -3.95 7,400 7,400 7,300 62,430 455,739,000
23/05/2011 7,600 -0.30 ▼ -3.80 7,700 7,700 7,600 86,190 655,044,000
20/05/2011 7,900 0.00 ■■ 0.00 8,000 8,000 7,700 46,470 367,113,000
19/05/2011 7,900 0.00 ■■ 0.00 7,800 7,900 7,700 60,480 477,792,000
18/05/2011 7,900 -0.10 ▼ -1.25 8,000 8,000 7,700 23,920 188,968,000
17/05/2011 8,000 0.00 ■■ 0.00 8,200 8,200 7,900 34,930 279,440,000
16/05/2011 8,000 -0.10 ▼ -1.23 8,100 8,100 8,000 40,550 324,400,000
13/05/2011 8,100 -0.10 ▼ -1.22 8,300 8,300 8,100 29,530 239,193,000
12/05/2011 8,200 -0.10 ▼ -1.20 8,300 8,300 8,100 46,980 385,236,000
11/05/2011 8,300 -0.10 ▼ -1.19 8,300 8,300 8,200 13,880 115,204,000
10/05/2011 8,400 0.00 ■■ 0.00 8,400 8,600 8,400 32,320 271,488,000
09/05/2011 8,400 0.20 ▲ 2.44 8,200 8,400 8,200 24,520 205,968,000
06/05/2011 8,200 -0.10 ▼ -1.20 8,300 8,300 8,200 17,800 145,960,000
05/05/2011 8,300 -0.20 ▼ -2.35 8,500 8,500 8,300 15,350 127,405,000
04/05/2011 8,500 0.10 ▲ 1.19 8,400 8,500 8,300 14,880 126,480,000
29/04/2011 8,400 0.00 ■■ 0.00 8,400 8,500 8,400 68,580 576,072,000
28/04/2011 8,400 0.10 ▲ 1.20 8,300 8,500 8,300 19,420 163,128,000
27/04/2011 8,300 -0.10 ▼ -1.19 8,300 8,700 8,300 22,030 182,849,000
26/04/2011 8,400 -0.30 ▼ -3.45 8,700 8,800 8,400 21,780 182,952,000
25/04/2011 8,700 0.40 ▲ 4.82 8,400 8,700 8,400 64,010 556,887,000
22/04/2011 8,300 -0.10 ▼ -1.19 8,600 8,600 8,200 53,630 445,129,000
21/04/2011 8,400 -0.10 ▼ -1.18 8,800 8,800 8,400 38,670 324,828,000
20/04/2011 8,500 -0.20 ▼ -2.30 8,900 8,900 8,500 58,320 495,720,000
19/04/2011 8,700 0.00 ■■ 0.00 8,600 8,900 8,500 67,510 587,337,000
18/04/2011 8,700 -0.20 ▼ -2.25 8,800 9,000 8,500 7,057 61,395,900
15/04/2011 8,900 -0.10 ▼ -1.11 9,000 9,000 8,900 30,790 274,031,000
14/04/2011 9,000 0.00 ■■ 0.00 9,000 9,100 8,900 34,920 314,280,000
13/04/2011 9,000 -0.20 ▼ -2.17 9,100 9,100 9,000 33,550 301,950,000
08/04/2011 9,200 0.10 ▲ 1.10 9,100 9,200 9,000 42,440 390,448,000
07/04/2011 9,100 -0.10 ▼ -1.09 9,300 9,300 9,100 27,850 253,435,000
06/04/2011 9,200 0.20 ▲ 2.22 9,000 9,300 9,000 117,150 1,077,780,000
05/04/2011 9,000 -0.10 ▼ -1.10 9,100 9,300 9,000 54,230 488,070,000
04/04/2011 9,100 -0.20 ▼ -2.15 9,300 9,300 9,100 39,860 362,726,000
01/04/2011 9,300 0.00 ■■ 0.00 9,300 9,400 9,200 34,570 321,501,000
31/03/2011 9,300 0.10 ▲ 1.09 9,200 9,500 9,200 42,180 392,274,000
30/03/2011 9,200 -0.40 ▼ -4.17 9,600 9,600 9,200 121,950 1,121,940,000
29/03/2011 9,600 -0.10 ▼ -1.03 9,700 9,700 9,500 61,530 590,688,000
28/03/2011 9,700 -0.10 ▼ -1.02 9,800 9,900 9,700 34,280 332,516,000
25/03/2011 9,800 0.10 ▲ 1.03 9,800 9,900 9,700 75,640 741,272,000
24/03/2011 9,700 -0.30 ▼ -3.00 10,100 10,100 9,700 46,390 449,983,000
23/03/2011 10,000 0.10 ▲ 1.01 9,900 10,100 9,900 37,900 379,000,000
22/03/2011 9,900 -0.40 ▼ -3.88 10,200 10,300 9,900 48,790 483,021,000
21/03/2011 10,300 0.30 ▲ 3.00 10,000 10,300 9,900 133,340 1,373,402,000
18/03/2011 10,000 0.40 ▲ 4.17 9,600 10,000 9,600 79,090 790,900,000
17/03/2011 9,600 0.20 ▲ 2.13 9,500 9,700 9,400 119,560 1,147,776,000
16/03/2011 9,400 0.10 ▲ 1.08 9,500 9,500 9,300 84,660 795,804,000
15/03/2011 9,300 0.00 ■■ 0.00 9,300 9,400 9,200 43,930 408,549,000
14/03/2011 9,300 -0.40 ▼ -4.12 9,900 9,900 9,300 143,710 1,336,503,000
11/03/2011 9,700 0.40 ▲ 4.30 9,700 9,700 9,600 53,240 516,428,000
10/03/2011 9,300 0.40 ▲ 4.49 9,000 9,300 9,000 62,220 578,646,000
09/03/2011 8,900 -0.20 ▼ -2.20 9,100 9,200 8,800 96,810 861,609,000
08/03/2011 9,100 0.00 ■■ 0.00 9,100 9,300 9,100 73,240 666,484,000
07/03/2011 9,100 0.20 ▲ 2.25 9,000 9,100 8,900 31,070 282,737,000
04/03/2011 8,900 -0.20 ▼ -2.20 9,200 9,400 8,900 90,170 802,513,000
03/03/2011 9,100 -0.40 ▼ -4.21 9,300 9,400 9,100 59,150 538,265,000
02/03/2011 9,500 -0.50 ▼ -5.00 9,800 10,000 9,500 134,740 1,280,030,000
01/03/2011 10,000 0.00 ■■ 0.00 10,000 10,100 9,900 16,810 168,100,000
28/02/2011 10,000 -0.20 ▼ -1.96 10,200 10,200 10,000 43,840 438,400,000
25/02/2011 10,200 0.10 ▲ 0.99 10,300 10,300 10,000 50,170 511,734,000
24/02/2011 10,100 -0.10 ▼ -0.98 10,000 10,200 9,800 80,120 809,212,000
23/02/2011 10,200 0.10 ▲ 0.99 10,100 10,500 10,100 103,070 1,051,314,000
22/02/2011 10,100 -0.40 ▼ -3.81 10,100 10,300 10,100 94,110 950,511,000
21/02/2011 10,500 -0.50 ▼ -4.55 10,700 10,700 10,500 98,320 1,032,360,000
18/02/2011 11,000 -0.20 ▼ -1.79 11,300 11,300 11,000 58,450 642,950,000
17/02/2011 11,200 -0.40 ▼ -3.45 11,500 11,500 11,200 88,520 991,424,000
16/02/2011 11,600 -0.20 ▼ -1.69 11,900 11,900 11,500 78,290 908,164,000
15/02/2011 11,800 0.00 ■■ 0.00 11,700 12,000 11,600 31,450 371,110,000
14/02/2011 11,800 -0.30 ▼ -2.48 12,300 12,300 11,800 71,320 841,576,000
11/02/2011 12,100 -0.10 ▼ -0.82 12,200 12,200 11,700 61,950 749,595,000
10/02/2011 12,200 0.00 ■■ 0.00 12,200 12,400 12,000 21,630 263,886,000
09/02/2011 12,200 -0.10 ▼ -0.81 12,700 12,700 12,100 70,200 856,440,000
08/02/2011 13,500 0.20 ▲ 1.50 13,600 13,700 13,400 31,950 431,325,000
28/01/2011 13,300 0.10 ▲ 0.76 13,400 13,500 13,200 52,980 704,634,000
27/01/2011 13,200 0.10 ▲ 0.76 13,400 13,400 13,100 28,860 380,952,000
26/01/2011 13,100 0.30 ▲ 2.34 12,800 13,200 12,800 25,680 336,408,000
25/01/2011 12,800 0.00 ■■ 0.00 12,900 13,000 12,700 104,520 1,337,856,000
24/01/2011 12,800 -0.40 ▼ -3.03 13,500 13,500 12,800 122,020 1,561,856,000
21/01/2011 13,200 0.00 ■■ 0.00 13,300 13,400 13,100 91,540 1,208,328,000
20/01/2011 13,200 -0.10 ▼ -0.75 13,400 13,500 13,200 31,640 417,648,000
19/01/2011 13,300 -0.20 ▼ -1.48 13,500 13,700 13,200 53,810 715,673,000
18/01/2011 13,500 -0.20 ▼ -1.46 13,500 13,800 13,500 42,690 576,315,000
17/01/2011 13,700 0.10 ▲ 0.74 13,800 14,000 13,700 28,010 383,737,000
14/01/2011 13,600 0.30 ▲ 2.26 13,300 13,800 13,300 95,250 1,295,400,000
13/01/2011 13,300 0.30 ▲ 2.31 13,100 13,500 13,100 50,130 666,729,000
12/01/2011 13,000 0.10 ▲ 0.78 13,200 13,200 13,000 103,480 1,345,240,000
11/01/2011 12,900 -0.40 ▼ -3.01 13,100 13,100 12,900 110,200 1,421,580,000
10/01/2011 13,300 -0.50 ▼ -3.62 13,600 13,600 13,300 72,360 962,388,000
07/01/2011 13,800 -0.10 ▼ -0.72 13,800 14,000 13,700 64,890 895,482,000
06/01/2011 13,900 0.00 ■■ 0.00 13,900 13,900 13,700 105,720 1,469,508,000
05/01/2011 13,900 -0.20 ▼ -1.42 14,200 14,200 13,900 111,060 1,543,734,000
04/01/2011 14,100 0.10 ▲ 0.71 14,200 14,500 14,100 92,290 1,301,289,000
31/12/2010 14,000 0.00 ■■ 0.00 13,900 14,400 13,900 102,230 1,431,220,000
30/12/2010 14,000 -0.40 ▼ -2.78 14,600 14,600 14,000 101,580 1,422,120,000
29/12/2010 14,400 -0.10 ▼ -0.69 14,700 14,800 14,300 111,210 1,601,424,000
28/12/2010 14,500 0.20 ▲ 1.40 14,300 14,700 14,300 199,060 2,886,370,000
27/12/2010 14,300 -0.10 ▼ -0.69 14,400 14,600 14,300 53,260 761,618,000
24/12/2010 14,400 -0.10 ▼ -0.69 14,500 14,600 14,300 57,390 826,416,000
23/12/2010 14,500 -0.20 ▼ -1.36 14,700 14,700 14,400 63,000 913,500,000
22/12/2010 14,700 -0.10 ▼ -0.68 15,000 15,000 14,700 119,070 1,750,329,000
21/12/2010 14,800 -0.30 ▼ -1.99 15,000 15,200 14,500 215,610 3,191,028,000
20/12/2010 15,100 0.10 ▲ 0.67 15,300 15,300 14,900 164,500 2,483,950,000
17/12/2010 15,000 0.70 ▲ 4.90 14,800 15,000 14,200 481,510 7,222,650,000
16/12/2010 14,300 -0.70 ▼ -4.67 14,500 15,000 14,300 288,120 4,120,116,000
15/12/2010 15,000 -0.10 ▼ -0.66 15,200 15,500 14,800 365,390 5,480,850,000
14/12/2010 15,100 -0.70 ▼ -4.43 15,700 15,800 15,100 464,060 7,007,306,000
13/12/2010 15,800 0.60 ▲ 3.95 15,800 15,900 15,700 506,330 8,000,014,000
10/12/2010 15,200 0.70 ▲ 4.83 15,000 15,200 14,600 384,530 5,844,856,000
09/12/2010 14,500 0.60 ▲ 4.32 14,200 14,500 13,500 330,800 4,796,600,000
08/12/2010 13,900 -0.70 ▼ -4.79 14,500 14,900 13,900 354,800 4,931,720,000
07/12/2010 14,600 -0.60 ▼ -3.95 15,200 15,900 14,600 348,640 5,090,144,000
06/12/2010 15,200 0.70 ▲ 4.83 15,000 15,200 14,500 514,910 7,826,632,000
03/12/2010 14,500 0.60 ▲ 4.32 14,500 14,500 14,500 161,870 2,347,115,000
02/12/2010 13,900 0.60 ▲ 4.51 13,400 13,900 13,400 371,150 5,158,985,000
01/12/2010 13,300 -0.50 ▼ -3.62 13,800 14,000 13,300 203,150 2,701,895,000
30/11/2010 13,800 0.50 ▲ 3.76 13,700 13,900 13,700 312,890 4,317,882,000
29/11/2010 13,300 0.40 ▲ 3.10 12,600 13,300 12,600 59,680 793,744,000
26/11/2010 12,900 0.60 ▲ 4.88 12,600 12,900 12,300 196,830 2,539,107,000
25/11/2010 12,300 0.50 ▲ 4.24 12,000 12,300 12,000 286,960 3,529,608,000
24/11/2010 11,800 0.00 ■■ 0.00 11,700 12,100 11,600 60,040 708,472,000
23/11/2010 11,800 0.20 ▲ 1.72 11,700 11,800 11,600 43,500 513,300,000
22/11/2010 11,600 -0.40 ▼ -3.33 11,800 11,800 11,500 78,090 905,844,000
19/11/2010 12,000 -0.10 ▼ -0.83 12,200 12,200 11,900 58,990 707,880,000
18/11/2010 12,100 0.30 ▲ 2.54 12,100 12,300 11,900 45,490 550,429,000
17/11/2010 11,800 0.10 ▲ 0.85 11,500 12,100 11,500 57,120 674,016,000
16/11/2010 11,700 -0.50 ▼ -4.10 11,900 12,000 11,600 141,300 1,653,210,000
15/11/2010 12,200 -0.50 ▼ -3.94 12,600 12,700 12,200 60,950 743,590,000
12/11/2010 12,700 -0.60 ▼ -4.51 13,300 13,500 12,700 272,810 3,464,687,000
11/11/2010 13,300 -0.30 ▼ -2.21 13,600 13,700 13,300 110,240 1,466,192,000
10/11/2010 13,600 -0.10 ▼ -0.73 13,700 13,800 13,500 41,550 565,080,000
09/11/2010 13,700 -0.30 ▼ -2.14 13,900 13,900 13,600 103,500 1,417,950,000
08/11/2010 14,000 -0.30 ▼ -2.10 14,300 14,300 13,900 58,660 821,240,000
05/11/2010 14,300 0.30 ▲ 2.14 14,300 14,400 14,100 45,350 648,505,000
04/11/2010 14,000 0.20 ▲ 1.45 13,900 14,100 13,700 99,090 1,387,260,000
03/11/2010 13,800 -0.20 ▼ -1.43 13,900 13,900 13,700 46,310 639,078,000
02/11/2010 14,000 -0.10 ▼ -0.71 14,000 14,100 13,800 64,490 902,860,000
01/11/2010 14,100 -0.10 ▼ -0.70 14,200 14,300 14,100 45,100 635,910,000
29/10/2010 14,200 0.00 ■■ 0.00 14,200 14,500 14,200 63,130 896,446,000
28/10/2010 14,200 0.00 ■■ 0.00 14,200 14,500 14,100 169,650 2,409,030,000
27/10/2010 14,200 -0.50 ▼ -3.40 14,600 14,700 14,200 73,290 1,040,718,000
26/10/2010 14,700 0.50 ▲ 3.52 14,100 14,900 14,100 123,380 1,813,686,000
25/10/2010 14,200 0.30 ▲ 2.16 13,900 14,200 13,800 248,350 3,526,570,000
22/10/2010 13,900 -0.10 ▼ -0.71 13,900 14,100 13,800 55,040 765,056,000
21/10/2010 14,000 0.00 ■■ 0.00 14,400 14,400 13,900 41,200 576,800,000
20/10/2010 14,000 -0.70 ▼ -4.76 14,500 14,500 14,000 183,570 2,569,980,000
19/10/2010 14,700 -0.40 ▼ -2.65 15,100 15,100 14,700 88,640 1,303,008,000
18/10/2010 15,100 0.00 ■■ 0.00 15,100 15,300 15,000 113,900 1,719,890,000
15/10/2010 15,100 0.10 ▲ 0.67 15,000 15,100 14,800 131,720 1,988,972,000
14/10/2010 15,000 -0.20 ▼ -1.32 15,400 15,400 15,000 171,250 2,568,750,000
13/10/2010 15,200 0.20 ▲ 1.33 14,900 15,300 14,900 67,010 1,018,552,000
12/10/2010 15,000 -0.30 ▼ -1.96 15,300 15,500 14,900 92,140 1,382,100,000
11/10/2010 15,300 -0.40 ▼ -2.55 15,700 15,900 15,300 70,420 1,077,426,000
08/10/2010 15,700 0.70 ▲ 4.67 15,000 15,700 15,000 635,920 9,983,944,000
07/10/2010 15,000 -0.30 ▼ -1.96 15,300 15,400 15,000 95,920 1,438,800,000
06/10/2010 15,300 0.20 ▲ 1.32 15,100 15,300 14,600 133,730 2,046,069,000
05/10/2010 15,100 0.40 ▲ 2.72 14,400 15,100 14,300 54,360 820,836,000
04/10/2010 14,700 -0.60 ▼ -3.92 15,200 15,200 14,600 177,320 2,606,604,000
01/10/2010 15,300 -0.20 ▼ -1.29 15,500 15,500 15,300 59,760 914,328,000
30/09/2010 15,500 -0.30 ▼ -1.90 15,500 15,700 15,100 101,740 1,576,970,000
29/09/2010 15,800 0.00 ■■ 0.00 15,900 16,000 15,300 98,130 1,550,454,000
28/09/2010 15,800 0.10 ▲ 0.64 15,700 16,100 15,700 65,040 1,027,632,000
27/09/2010 15,700 -0.20 ▼ -1.26 15,900 16,100 15,600 113,000 1,774,100,000
24/09/2010 15,900 0.00 ■■ 0.00 15,800 16,000 15,800 44,290 704,211,000
23/09/2010 15,900 -0.30 ▼ -1.85 16,000 16,100 15,600 101,510 1,614,009,000
22/09/2010 16,200 0.00 ■■ 0.00 15,900 16,300 15,900 77,960 1,262,952,000
21/09/2010 16,200 -0.20 ▼ -1.22 16,200 16,400 16,000 68,870 1,115,694,000
20/09/2010 16,400 0.00 ■■ 0.00 16,400 16,600 15,900 144,370 2,367,668,000
17/09/2010 16,400 0.60 ▲ 3.80 15,800 16,400 15,800 185,560 3,043,184,000
16/09/2010 15,800 0.20 ▲ 1.28 15,900 15,900 15,600 37,990 600,242,000
15/09/2010 15,600 -0.40 ▼ -2.50 15,800 16,200 15,400 135,600 2,115,360,000
14/09/2010 16,000 0.10 ▲ 0.63 16,300 16,300 15,200 100,720 1,611,520,000
13/09/2010 15,900 -0.40 ▼ -2.45 16,300 16,500 15,500 290,530 4,619,427,000
10/09/2010 16,300 -0.80 ▼ -4.68 17,100 17,100 16,300 135,420 2,207,346,000
09/09/2010 17,100 0.60 ▲ 3.64 17,100 17,200 16,500 165,180 2,824,578,000
08/09/2010 16,500 -0.50 ▼ -2.94 16,500 17,000 16,200 202,580 3,342,570,000
07/09/2010 17,000 -0.50 ▼ -2.86 17,500 17,800 17,000 156,410 2,658,970,000
06/09/2010 17,500 0.60 ▲ 3.55 17,300 17,700 17,000 169,600 2,968,000,000
01/09/2010 16,900 0.70 ▲ 4.32 16,200 16,900 15,900 115,050 1,944,345,000
31/08/2010 16,200 0.70 ▲ 4.52 15,800 16,200 15,500 314,810 5,099,922,000
30/08/2010 15,500 0.70 ▲ 4.73 15,300 15,500 15,300 79,780 1,236,590,000
27/08/2010 14,800 0.00 ■■ 0.00 14,600 15,100 14,300 102,480 1,516,704,000
26/08/2010 14,800 -0.40 ▼ -2.63 15,200 15,600 14,500 140,980 2,086,504,000
25/08/2010 15,200 -0.70 ▼ -4.40 15,300 15,400 15,200 70,460 1,070,992,000
24/08/2010 15,900 -0.80 ▼ -4.79 16,200 16,200 15,900 155,050 2,465,295,000
23/08/2010 16,700 -0.20 ▼ -1.18 17,300 17,300 16,700 50,670 846,189,000
20/08/2010 16,900 -0.30 ▼ -1.74 17,000 17,000 16,700 83,690 1,414,361,000
19/08/2010 17,200 -0.20 ▼ -1.15 17,400 17,400 17,000 57,010 980,572,000
18/08/2010 17,400 -0.90 ▼ -4.92 18,000 18,000 17,400 102,190 1,778,106,000
17/08/2010 18,300 -0.10 ▼ -0.54 18,300 18,500 17,800 52,720 964,776,000
16/08/2010 18,400 0.70 ▲ 3.95 18,000 18,400 17,700 206,110 3,792,424,000
13/08/2010 17,700 0.40 ▲ 2.31 17,400 17,700 17,100 128,630 2,276,751,000
12/08/2010 17,300 -0.90 ▼ -4.95 17,900 17,900 17,300 217,230 3,758,079,000
11/08/2010 18,200 0.00 ■■ 0.00 18,200 18,500 17,700 98,830 1,798,706,000
10/08/2010 18,200 -0.30 ▼ -1.62 18,300 18,600 17,600 311,240 5,664,568,000
09/08/2010 18,500 -0.80 ▼ -4.15 20,100 20,100 18,500 238,450 4,411,325,000
06/08/2010 19,300 0.90 ▲ 4.89 19,000 19,300 19,000 238,540 4,603,822,000
05/08/2010 18,400 0.40 ▲ 2.22 18,700 18,700 18,000 55,680 1,024,512,000
04/08/2010 18,000 -0.50 ▼ -2.70 18,300 18,300 17,900 143,130 2,576,340,000
03/08/2010 18,500 0.00 ■■ 0.00 18,500 18,900 18,400 104,760 1,938,060,000
02/08/2010 18,500 -0.70 ▼ -3.65 19,200 19,200 18,500 85,290 1,577,865,000
30/07/2010 19,200 0.30 ▲ 1.59 19,000 19,400 18,800 119,890 2,301,888,000
29/07/2010 18,900 -0.10 ▼ -0.53 19,000 19,100 18,700 95,730 1,809,297,000
28/07/2010 19,000 -0.40 ▼ -2.06 19,300 19,400 18,600 182,630 3,469,970,000
27/07/2010 19,400 -0.30 ▼ -1.52 19,900 19,900 19,400 80,400 1,559,760,000
26/07/2010 19,700 -0.10 ▼ -0.51 20,500 20,500 19,600 67,300 1,325,810,000
23/07/2010 19,800 -0.20 ▼ -1.00 20,000 20,100 19,800 86,330 1,709,334,000
22/07/2010 20,000 -0.40 ▼ -1.96 20,300 20,400 20,000 79,460 1,589,200,000
21/07/2010 20,400 0.00 ■■ 0.00 20,400 20,600 20,300 73,030 1,489,812,000
20/07/2010 20,400 -0.10 ▼ -0.49 20,800 20,800 20,400 126,460 2,579,784,000
19/07/2010 20,500 0.10 ▲ 0.49 20,800 20,800 20,400 232,010 4,756,205,000
16/07/2010 20,400 0.20 ▲ 0.99 20,000 20,500 20,000 232,350 4,739,940,000
15/07/2010 20,200 0.10 ▲ 0.50 20,600 20,600 20,100 149,990 3,029,798,000
14/07/2010 20,100 -0.50 ▼ -2.43 20,900 21,000 20,100 213,380 4,288,938,000
13/07/2010 20,600 0.80 ▲ 4.04 20,200 20,700 20,000 237,600 4,894,560,000
12/07/2010 19,800 -0.10 ▼ -0.50 19,900 20,300 19,600 92,790 1,837,242,000
09/07/2010 19,900 -0.20 ▼ -1.00 20,100 20,700 19,900 128,460 2,556,354,000
08/07/2010 20,100 -0.10 ▼ -0.50 20,500 20,500 20,100 119,370 2,399,337,000
07/07/2010 20,200 -0.90 ▼ -4.27 21,300 21,400 20,200 155,250 3,136,050,000
06/07/2010 21,100 0.30 ▲ 1.44 21,000 21,400 20,800 693,440 14,631,584,000
05/07/2010 20,800 0.90 ▲ 4.52 20,000 20,800 20,000 330,420 6,872,736,000
02/07/2010 19,900 0.00 ■■ 0.00 20,200 20,500 19,900 240,320 4,782,368,000
01/07/2010 19,900 -0.50 ▼ -2.45 20,000 20,400 19,800 89,190 1,774,881,000
30/06/2010 20,400 -0.70 ▼ -3.32 20,400 20,700 20,300 65,820 1,342,728,000
29/06/2010 21,100 0.00 ■■ 0.00 21,200 21,400 20,500 210,240 4,436,064,000
28/06/2010 21,100 1.00 ▲ 4.98 20,300 21,100 20,300 550,630 11,618,293,000
25/06/2010 20,100 0.00 ■■ 0.00 19,400 20,500 19,400 247,570 4,976,157,000
24/06/2010 20,100 0.00 ■■ 0.00 20,000 20,400 20,000 166,310 3,342,831,000
23/06/2010 20,100 0.20 ▲ 1.01 19,600 20,100 19,600 184,290 3,704,229,000
22/06/2010 19,900 -1.00 ▼ -4.78 21,000 21,000 19,900 232,560 4,627,944,000
21/06/2010 20,900 0.40 ▲ 1.95 20,900 21,400 20,400 141,640 2,960,276,000
18/06/2010 20,500 -0.60 ▼ -2.84 21,200 21,500 20,400 332,970 6,825,885,000
17/06/2010 21,100 1.00 ▲ 4.98 20,000 21,100 20,000 710,650 14,994,715,000
16/06/2010 20,100 0.70 ▲ 3.61 19,800 20,100 19,400 321,700 6,466,170,000
15/06/2010 19,400 -0.10 ▼ -0.51 18,900 19,600 18,900 148,150 2,874,110,000
14/06/2010 19,500 0.70 ▲ 3.72 18,800 19,600 18,800 226,380 4,414,410,000
11/06/2010 18,800 0.20 ▲ 1.08 19,000 19,000 18,700 77,030 1,448,164,000
10/06/2010 18,600 0.30 ▲ 1.64 18,300 18,600 18,300 90,770 1,688,322,000
09/06/2010 18,300 -0.20 ▼ -1.08 18,700 18,700 18,300 87,520 1,601,616,000
08/06/2010 18,500 0.30 ▲ 1.65 18,000 18,500 17,900 75,510 1,396,935,000
07/06/2010 18,200 -0.80 ▼ -4.21 18,500 18,500 18,100 185,370 3,373,734,000
04/06/2010 19,000 -0.20 ▼ -1.04 19,100 19,300 19,000 117,360 2,229,840,000
03/06/2010 19,200 0.00 ■■ 0.00 19,500 19,500 19,200 121,630 2,335,296,000
02/06/2010 19,200 -0.10 ▼ -0.52 19,300 19,400 19,100 139,840 2,684,928,000
01/06/2010 19,300 -0.20 ▼ -1.03 19,200 19,500 18,900 162,890 3,143,777,000
31/05/2010 19,500 0.00 ■■ 0.00 19,500 19,800 19,100 125,210 2,441,595,000
28/05/2010 19,500 0.90 ▲ 4.84 19,000 19,500 18,900 288,630 5,628,285,000
27/05/2010 18,600 -0.30 ▼ -1.59 18,600 19,000 18,300 138,810 2,581,866,000
26/05/2010 18,900 0.80 ▲ 4.42 18,200 19,000 18,100 312,820 5,912,298,000
25/05/2010 18,100 0.10 ▲ 0.56 18,200 18,500 17,900 165,470 2,995,007,000
24/05/2010 18,000 -0.10 ▼ -0.55 18,400 18,400 17,900 89,450 1,610,100,000
21/05/2010 18,100 -0.90 ▼ -4.74 18,100 18,300 18,100 250,350 4,531,335,000
20/05/2010 19,000 0.00 ■■ 0.00 18,200 19,200 18,200 174,360 3,312,840,000
19/05/2010 19,000 -0.90 ▼ -4.52 19,400 19,500 19,000 331,160 6,292,040,000
18/05/2010 19,900 -0.10 ▼ -0.50 19,800 20,000 19,700 98,610 1,962,339,000
17/05/2010 20,000 -0.20 ▼ -0.99 20,500 20,500 19,500 148,760 2,975,200,000
14/05/2010 20,200 0.10 ▲ 0.50 20,100 20,500 20,100 179,490 3,625,698,000
13/05/2010 20,100 -0.10 ▼ -0.50 20,500 20,700 19,800 244,480 4,914,048,000
12/05/2010 20,200 -1.00 ▼ -4.72 21,000 21,000 20,200 404,680 8,174,536,000
11/05/2010 21,200 0.00 ■■ 0.00 21,700 21,800 21,000 258,870 5,488,044,000
10/05/2010 21,200 -1.00 ▼ -4.50 22,200 22,200 21,100 298,400 6,326,080,000
07/05/2010 22,200 -0.90 ▼ -3.90 23,100 23,100 22,000 443,190 9,838,818,000
06/05/2010 23,100 1.10 ▲ 5.00 22,500 23,100 22,300 770,890 17,807,559,000
05/05/2010 22,000 -0.90 ▼ -3.93 22,800 22,900 22,000 312,730 6,880,060,000
04/05/2010 22,900 0.30 ▲ 1.33 23,000 23,000 22,400 352,730 8,077,517,000
29/04/2010 22,600 0.60 ▲ 2.73 22,600 22,600 22,000 311,570 7,041,482,000
28/04/2010 22,000 -0.70 ▼ -3.08 22,700 22,700 22,000 391,760 8,618,720,000
27/04/2010 22,700 0.00 ■■ 0.00 22,700 23,800 22,100 489,320 11,107,564,000
26/04/2010 22,700 -1.00 ▼ -4.22 23,700 23,700 22,700 504,480 11,451,696,000
22/04/2010 23,700 -1.20 ▼ -4.82 24,500 25,000 23,700 667,520 15,820,224,000
21/04/2010 24,900 1.10 ▲ 4.62 24,900 24,900 23,800 1,412,760 35,177,724,000
20/04/2010 23,800 1.10 ▲ 4.85 23,700 23,800 23,600 1,366,170 32,514,846,000
19/04/2010 22,700 1.00 ▲ 4.61 22,700 22,700 22,500 1,200,110 27,242,497,000
16/04/2010 21,700 1.00 ▲ 4.83 21,000 21,700 20,700 697,330 15,132,061,000
15/04/2010 20,700 0.10 ▲ 0.49 20,900 20,900 20,200 265,480 5,495,436,000
14/04/2010 20,600 0.00 ■■ 0.00 20,800 21,000 20,500 157,570 3,245,942,000
13/04/2010 20,600 0.50 ▲ 2.49 21,000 21,100 20,600 546,490 11,257,694,000
12/04/2010 20,100 0.20 ▲ 1.01 20,400 20,500 20,000 266,880 5,364,288,000
09/04/2010 19,900 0.00 ■■ 0.00 20,000 20,200 19,900 178,170 3,545,583,000
08/04/2010 19,900 0.00 ■■ 0.00 20,300 20,300 19,700 113,930 2,267,207,000
07/04/2010 19,900 0.00 ■■ 0.00 20,000 20,000 19,600 81,910 1,630,009,000
06/04/2010 19,900 -0.20 ▼ -1.00 20,100 20,600 19,600 147,280 2,930,872,000
05/04/2010 20,100 0.90 ▲ 4.69 19,500 20,100 19,200 325,540 6,543,354,000
02/04/2010 19,200 -0.20 ▼ -1.03 19,700 19,700 19,200 99,760 1,915,392,000
01/04/2010 19,400 0.40 ▲ 2.11 19,100 19,400 19,000 75,420 1,463,148,000
31/03/2010 19,000 0.00 ■■ 0.00 19,000 19,400 19,000 101,310 1,924,890,000
30/03/2010 19,000 -0.30 ▼ -1.55 19,000 19,400 19,000 110,540 2,100,260,000
29/03/2010 19,300 0.20 ▲ 1.05 19,500 19,600 19,200 82,900 1,599,970,000
26/03/2010 19,100 0.00 ■■ 0.00 19,100 19,100 19,000 67,620 1,291,542,000
25/03/2010 19,100 -0.90 ▼ -4.50 19,600 19,900 19,100 246,000 4,698,600,000
24/03/2010 20,000 0.40 ▲ 2.04 19,600 20,000 19,600 119,730 2,394,600,000
23/03/2010 19,600 -0.90 ▼ -4.39 20,300 20,500 19,600 214,430 4,202,828,000
22/03/2010 20,500 0.00 ■■ 0.00 20,600 21,000 20,400 143,460 2,940,930,000
19/03/2010 20,500 0.60 ▲ 3.02 19,900 20,800 19,800 349,560 7,165,980,000
18/03/2010 19,900 0.90 ▲ 4.74 19,500 19,900 19,000 184,040 3,662,396,000
17/03/2010 19,000 -0.60 ▼ -3.06 19,600 20,300 19,000 162,030 3,078,570,000
16/03/2010 19,600 -1.00 ▼ -4.85 20,200 20,600 19,600 223,750 4,385,500,000
15/03/2010 20,600 -0.10 ▼ -0.48 21,000 21,300 20,400 200,650 4,133,390,000
12/03/2010 20,700 0.00 ■■ 0.00 20,800 20,800 20,500 135,230 2,799,261,000
11/03/2010 20,700 -0.50 ▼ -2.36 21,000 21,000 20,500 132,180 2,736,126,000
10/03/2010 21,200 0.50 ▲ 2.42 20,800 21,400 20,500 281,890 5,976,068,000
09/03/2010 20,700 0.90 ▲ 4.55 19,800 20,700 19,800 396,510 8,207,757,000
08/03/2010 19,800 0.00 ■■ 0.00 20,200 20,300 19,800 108,120 2,140,776,000
05/03/2010 19,800 -0.20 ▼ -1.00 19,700 20,200 19,500 125,310 2,481,138,000
04/03/2010 20,000 0.60 ▲ 3.09 20,100 20,300 19,900 246,940 4,938,800,000
03/03/2010 19,400 0.90 ▲ 4.86 18,700 19,400 18,700 355,770 6,901,938,000
02/03/2010 18,500 0.00 ■■ 0.00 18,700 18,700 18,300 74,440 1,377,140,000
01/03/2010 18,500 0.30 ▲ 1.65 18,400 18,800 18,300 155,540 2,877,490,000
26/02/2010 18,200 0.00 ■■ 0.00 18,200 18,200 18,000 44,800 815,360,000
25/02/2010 18,200 0.00 ■■ 0.00 18,200 18,700 18,000 42,640 776,048,000
24/02/2010 18,200 0.10 ▲ 0.55 17,900 18,200 17,900 31,220 568,204,000
23/02/2010 18,100 -0.70 ▼ -3.72 18,400 18,700 18,000 54,840 992,604,000
22/02/2010 18,800 0.30 ▲ 1.62 18,900 19,000 18,500 69,140 1,299,832,000
12/02/2010 18,500 0.10 ▲ 0.54 18,500 18,700 18,300 32,190 595,515,000
11/02/2010 18,400 0.40 ▲ 2.22 18,000 18,500 18,000 19,420 357,328,000
10/02/2010 18,000 0.50 ▲ 2.86 17,800 18,000 17,600 54,770 985,860,000
09/02/2010 17,500 -0.70 ▼ -3.85 18,000 18,200 17,500 80,100 1,401,750,000
08/02/2010 18,200 -0.60 ▼ -3.19 18,500 18,500 18,200 18,980 345,436,000
05/02/2010 18,800 0.00 ■■ 0.00 18,500 18,800 17,900 91,290 1,716,252,000
04/02/2010 18,800 0.20 ▲ 1.08 18,700 19,000 18,300 82,400 1,549,120,000
03/02/2010 18,600 0.50 ▲ 2.76 18,100 18,600 18,100 104,010 1,934,586,000
02/02/2010 18,100 0.00 ■■ 0.00 18,400 18,500 18,100 57,580 1,042,198,000
01/02/2010 18,100 0.00 ■■ 0.00 18,000 18,300 17,900 60,530 1,095,593,000
29/01/2010 18,100 -0.20 ▼ -1.09 18,200 18,300 17,700 47,360 857,216,000
28/01/2010 18,300 -0.70 ▼ -3.68 19,000 19,000 18,100 28,620 523,746,000
27/01/2010 19,000 -0.20 ▼ -1.04 18,600 19,400 18,600 88,300 1,677,700,000
26/01/2010 19,200 0.90 ▲ 4.92 19,000 19,200 19,000 181,580 3,486,336,000
25/01/2010 18,300 0.50 ▲ 2.81 18,200 18,300 17,600 90,520 1,656,516,000
22/01/2010 17,800 0.00 ■■ 0.00 17,700 18,300 17,500 98,740 1,757,572,000
21/01/2010 17,800 -0.90 ▼ -4.81 18,400 18,800 17,800 193,610 3,446,258,000
20/01/2010 18,700 -0.70 ▼ -3.61 19,400 19,800 18,700 122,570 2,292,059,000
19/01/2010 19,400 -0.70 ▼ -3.48 20,400 20,400 19,400 199,680 3,873,792,000
18/01/2010 20,100 -0.90 ▼ -4.29 21,000 21,000 20,100 110,570 2,222,457,000
15/01/2010 21,000 -0.70 ▼ -3.23 21,000 21,500 20,700 309,690 6,503,490,000
14/01/2010 21,700 -1.10 ▼ -4.82 22,800 23,000 21,700 240,530 5,219,501,000
13/01/2010 22,800 0.30 ▲ 1.33 22,000 22,800 21,400 351,600 8,016,480,000
12/01/2010 22,500 0.40 ▲ 1.81 22,800 23,200 22,400 733,210 16,497,225,000
11/01/2010 22,100 1.00 ▲ 4.74 21,300 22,100 21,300 530,090 11,714,989,000
08/01/2010 21,100 -1.10 ▼ -4.95 23,300 23,300 21,100 343,920 7,256,712,000
07/01/2010 22,200 1.00 ▲ 4.72 21,300 22,200 21,000 439,200 9,750,240,000
06/01/2010 21,200 -0.10 ▼ -0.47 21,000 21,600 21,000 165,320 3,504,784,000
05/01/2010 21,300 1.00 ▲ 4.93 21,300 21,300 20,500 338,270 7,205,151,000
04/01/2010 20,300 0.90 ▲ 4.64 20,300 20,300 20,300 82,350 1,671,705,000
31/12/2009 19,400 0.90 ▲ 4.86 19,000 19,400 18,900 554,660 10,760,404,000
30/12/2009 18,500 0.00 ■■ 0.00 18,100 19,000 18,100 173,970 3,218,445,000
29/12/2009 18,500 -0.50 ▼ -2.63 18,600 19,000 18,300 91,240 1,687,940,000
28/12/2009 19,000 0.10 ▲ 0.53 19,000 19,000 18,500 323,280 6,142,320,000
25/12/2009 18,900 0.60 ▲ 3.28 19,000 19,100 18,300 348,810 6,592,509,000
24/12/2009 18,300 0.80 ▲ 4.57 17,600 18,300 17,300 204,380 3,740,154,000
23/12/2009 17,500 -0.50 ▼ -2.78 17,500 18,100 17,500 95,350 1,668,625,000
22/12/2009 18,000 0.10 ▲ 0.56 18,500 18,500 17,900 48,740 877,320,000
21/12/2009 17,900 0.80 ▲ 4.68 17,900 17,900 17,800 83,460 1,493,934,000
18/12/2009 17,100 0.80 ▲ 4.91 16,300 17,100 16,300 72,720 1,243,512,000
17/12/2009 16,300 -0.80 ▼ -4.68 16,300 16,800 16,300 70,840 1,154,692,000
16/12/2009 17,100 -0.90 ▼ -5.00 17,700 17,700 17,100 104,020 1,778,742,000
15/12/2009 18,000 -0.20 ▼ -1.10 18,100 19,000 17,600 22,790 410,220,000
14/12/2009 18,200 0.30 ▲ 1.68 17,500 18,700 17,500 80,580 1,466,556,000
11/12/2009 17,900 -0.90 ▼ -4.79 18,100 19,000 17,900 38,380 687,002,000
10/12/2009 18,800 -0.90 ▼ -4.57 20,000 20,000 18,800 32,660 614,008,000
09/12/2009 19,700 -1.00 ▼ -4.83 20,000 20,000 19,700 68,810 1,355,557,000
08/12/2009 20,700 -0.60 ▼ -2.82 21,300 21,700 20,400 36,710 759,897,000
07/12/2009 21,300 0.00 ■■ 0.00 21,300 21,300 20,600 60,660 1,292,058,000
04/12/2009 21,300 0.10 ▲ 0.47 21,200 21,700 20,800 62,790 1,337,427,000
03/12/2009 21,200 -0.70 ▼ -3.20 21,500 22,000 20,900 102,130 2,165,156,000
02/12/2009 21,900 -1.10 ▼ -4.78 22,000 22,800 21,900 199,960 4,379,124,000
01/12/2009 23,000 0.80 ▲ 3.60 22,800 23,300 22,600 116,800 2,686,400,000
30/11/2009 22,200 1.00 ▲ 4.72 22,000 22,200 21,200 96,760 2,148,072,000
27/11/2009 21,200 -0.40 ▼ -1.85 20,600 22,600 20,600 347,380 7,364,456,000
26/11/2009 21,600 -1.10 ▼ -4.85 21,600 21,600 21,600 59,570 1,286,712,000
25/11/2009 22,700 -1.10 ▼ -4.62 23,400 23,500 22,700 97,990 2,224,373,000
24/11/2009 23,800 0.10 ▲ 0.42 23,500 24,300 23,100 73,540 1,750,252,000
23/11/2009 23,700 -1.20 ▼ -4.82 25,000 25,000 23,700 151,230 3,584,151,000
20/11/2009 24,900 1.10 ▲ 4.62 24,600 24,900 24,500 507,090 12,626,541,000
19/11/2009 23,800 1.10 ▲ 4.85 23,000 23,800 23,000 125,690 2,991,422,000
18/11/2009 22,700 0.10 ▲ 0.44 23,000 23,000 22,600 100,180 2,274,086,000
17/11/2009 22,600 0.10 ▲ 0.44 23,000 23,300 22,500 89,750 2,028,350,000
16/11/2009 22,500 -0.80 ▼ -3.43 23,000 23,300 22,500 68,000 1,530,000,000
13/11/2009 23,300 0.10 ▲ 0.43 22,800 23,400 22,700 55,510 1,293,383,000
12/11/2009 23,200 0.20 ▲ 0.87 23,000 23,900 23,000 94,990 2,203,768,000
11/11/2009 23,000 0.80 ▲ 3.60 22,000 23,000 22,000 74,100 1,704,300,000
10/11/2009 22,200 -0.40 ▼ -1.77 23,000 23,100 22,000 62,270 1,382,394,000
09/11/2009 22,600 -1.00 ▼ -4.24 23,000 23,500 22,500 85,970 1,942,922,000
06/11/2009 23,600 -0.40 ▼ -1.67 24,700 24,700 23,500 95,520 2,254,272,000
05/11/2009 24,000 0.10 ▲ 0.42 24,200 24,500 23,500 152,860 3,668,640,000
04/11/2009 23,900 0.80 ▲ 3.46 23,100 24,200 23,000 165,150 3,947,085,000
03/11/2009 23,100 -1.20 ▼ -4.94 23,500 23,600 23,100 239,600 5,534,760,000
02/11/2009 24,300 -1.20 ▼ -4.71 24,300 24,300 24,300 87,070 2,115,801,000
30/10/2009 25,500 0.10 ▲ 0.39 25,400 26,000 25,000 147,610 3,764,055,000
29/10/2009 25,400 -1.30 ▼ -4.87 25,800 26,700 25,400 172,290 4,376,166,000
28/10/2009 26,700 0.50 ▲ 1.91 27,000 27,000 26,300 145,930 3,896,331,000
27/10/2009 26,200 0.00 ■■ 0.00 26,200 27,000 26,000 389,180 10,196,516,000
26/10/2009 26,200 -1.20 ▼ -4.38 27,200 27,500 26,200 263,880 6,913,656,000
23/10/2009 27,400 -0.60 ▼ -2.14 28,300 28,500 27,100 285,770 7,830,098,000
22/10/2009 28,000 -0.50 ▼ -1.75 28,100 28,600 28,000 174,890 4,896,920,000
21/10/2009 28,500 0.50 ▲ 1.79 28,000 28,500 27,700 384,780 10,966,230,000
20/10/2009 28,000 0.20 ▲ 0.72 28,500 28,500 27,900 241,570 6,763,960,000
19/10/2009 27,800 -0.70 ▼ -2.46 28,000 28,500 27,800 172,520 4,796,056,000
16/10/2009 28,500 -1.50 ▼ -5.00 29,900 30,000 28,500 473,200 13,486,200,000
15/10/2009 30,000 1.00 ▲ 3.45 30,400 30,400 29,200 541,220 16,236,600,000
14/10/2009 31,900 1.20 ▲ 3.91 30,000 31,900 29,900 461,470 14,720,893,000
13/10/2009 30,700 -1.60 ▼ -4.95 31,000 32,300 30,700 537,720 16,508,004,000
12/10/2009 32,300 1.50 ▲ 4.87 32,300 32,300 32,000 596,870 19,278,901,000
09/10/2009 30,800 1.40 ▲ 4.76 30,800 30,800 30,600 1,016,510 31,308,508,000
08/10/2009 29,400 1.40 ▲ 5.00 28,100 29,400 27,700 821,290 24,145,926,000
07/10/2009 28,000 0.90 ▲ 3.32 27,300 28,000 27,100 478,330 13,393,240,000
06/10/2009 27,100 0.10 ▲ 0.37 27,000 27,300 27,000 155,460 4,212,966,000
05/10/2009 27,000 0.10 ▲ 0.37 27,300 27,800 26,700 420,040 11,341,080,000
02/10/2009 26,900 -0.10 ▼ -0.37 26,300 26,900 25,800 400,080 10,762,152,000
01/10/2009 27,000 0.00 ■■ 0.00 26,900 27,200 26,600 201,150 5,431,050,000
30/09/2009 27,000 -0.20 ▼ -0.74 27,400 27,400 26,900 318,750 8,606,250,000
29/09/2009 27,200 0.50 ▲ 1.87 27,000 27,600 26,800 396,090 10,773,648,000
28/09/2009 26,700 -1.20 ▼ -4.30 28,000 28,000 26,700 206,060 5,501,802,000
25/09/2009 27,900 1.30 ▲ 4.89 26,500 27,900 26,500 352,610 9,837,819,000
24/09/2009 26,600 -0.70 ▼ -2.56 27,000 27,200 26,600 142,750 3,797,150,000
23/09/2009 27,300 -0.20 ▼ -0.73 27,000 28,200 27,000 456,660 12,466,818,000
22/09/2009 27,500 -0.30 ▼ -1.08 27,800 27,800 27,000 285,030 7,838,325,000
21/09/2009 27,800 -0.10 ▼ -0.36 27,900 28,300 27,400 229,990 6,393,722,000
18/09/2009 27,900 -0.10 ▼ -0.36 28,000 28,200 27,500 416,750 11,627,325,000
17/09/2009 28,000 1.30 ▲ 4.87 26,900 28,000 26,400 579,350 16,221,800,000
16/09/2009 26,700 -0.60 ▼ -2.20 27,100 27,300 26,700 232,610 6,210,687,000
15/09/2009 27,300 -0.70 ▼ -2.50 27,700 27,800 26,900 243,500 6,647,550,000
14/09/2009 28,000 1.10 ▲ 4.09 27,900 28,000 26,000 616,250 17,255,000,000
11/09/2009 26,900 1.20 ▲ 4.67 26,900 26,900 26,900 77,110 2,074,259,000
10/09/2009 25,700 -0.20 ▼ -0.77 25,800 25,900 25,500 401,650 10,322,405,000
09/09/2009 25,900 -0.10 ▼ -0.38 26,200 26,200 25,500 238,320 6,172,488,000
08/09/2009 26,000 0.30 ▲ 1.17 26,000 26,200 25,700 233,910 6,081,660,000
07/09/2009 25,700 -0.50 ▼ -1.91 26,200 26,200 24,900 348,800 8,964,160,000
04/09/2009 26,200 -1.30 ▼ -4.73 27,500 27,500 26,200 333,140 8,728,268,000
03/09/2009 27,500 -1.00 ▼ -3.51 27,500 28,800 27,500 380,850 10,473,375,000
02/09/2009 28,500 0.00 ■■ 0.00 0 0 0 0 0
01/09/2009 28,500 0.70 ▲ 2.52 27,800 29,000 27,800 613,490 17,484,465,000
31/08/2009 27,800 1.30 ▲ 4.91 26,500 27,800 26,200 706,600 19,643,480,000
28/08/2009 26,500 0.60 ▲ 2.32 26,000 26,500 25,800 377,560 10,005,340,000
27/08/2009 25,900 -0.50 ▼ -1.89 26,400 26,600 25,300 330,690 8,564,871,000
26/08/2009 26,400 0.70 ▲ 2.72 26,300 26,900 26,100 487,920 12,881,088,000
25/08/2009 25,700 1.20 ▲ 4.90 24,900 25,700 24,800 863,880 22,201,716,000
24/08/2009 24,500 0.20 ▲ 0.82 24,300 24,500 24,100 439,230 10,761,135,000
21/08/2009 24,300 0.00 ■■ 0.00 24,700 25,200 24,100 233,240 5,667,732,000
20/08/2009 24,300 -0.20 ▼ -0.82 24,900 24,900 24,000 219,310 5,329,233,000
19/08/2009 24,500 1.10 ▲ 4.70 24,000 24,500 23,500 403,470 9,885,015,000
18/08/2009 23,400 -0.80 ▼ -3.31 23,100 24,000 23,000 456,790 10,688,886,000
17/08/2009 24,200 -1.20 ▼ -4.72 24,200 24,500 24,200 325,050 7,866,210,000
14/08/2009 25,400 -0.30 ▼ -1.17 25,000 25,700 24,600 289,440 7,351,776,000
13/08/2009 25,700 1.20 ▲ 4.90 25,700 25,700 25,700 413,740 10,633,118,000
12/08/2009 24,500 1.10 ▲ 4.70 23,500 24,500 23,000 464,820 11,388,090,000
11/08/2009 23,400 -0.10 ▼ -0.43 23,500 23,600 22,900 251,150 5,876,910,000
10/08/2009 23,500 0.50 ▲ 2.17 23,200 24,000 22,600 252,710 5,938,685,000
07/08/2009 23,000 -0.20 ▼ -0.86 22,800 23,200 22,500 154,160 3,545,680,000
06/08/2009 23,200 1.10 ▲ 4.98 22,600 23,200 22,400 355,450 8,246,440,000
05/08/2009 22,100 -0.20 ▼ -0.90 21,200 22,200 21,200 123,550 2,730,455,000
04/08/2009 22,300 -0.40 ▼ -1.76 23,100 23,200 21,600 317,560 7,081,588,000
03/08/2009 22,700 0.00 ■■ 0.00 22,000 22,700 21,600 287,630 6,529,201,000
31/07/2009 22,700 -0.10 ▼ -0.44 23,000 23,300 22,600 158,470 3,597,269,000
30/07/2009 22,800 0.10 ▲ 0.44 22,700 22,800 21,600 156,470 3,567,516,000
29/07/2009 22,700 1.00 ▲ 4.61 22,700 22,700 22,600 272,560 6,187,112,000
28/07/2009 21,700 1.00 ▲ 4.83 21,400 21,700 21,000 451,390 9,795,163,000
27/07/2009 20,700 0.90 ▲ 4.55 20,700 20,700 20,200 273,540 5,662,278,000
24/07/2009 19,800 0.90 ▲ 4.76 19,800 19,800 19,800 13,850 274,230,000
23/07/2009 18,900 0.90 ▲ 5.00 17,800 18,900 17,500 68,390 1,292,571,000
22/07/2009 18,000 -0.60 ▼ -3.23 18,600 18,800 18,000 68,520 1,233,360,000
21/07/2009 18,600 -0.60 ▼ -3.12 18,500 19,300 18,400 68,380 1,271,868,000
20/07/2009 19,200 -1.00 ▼ -4.95 19,500 20,000 19,200 38,130 732,096,000
17/07/2009 20,200 -0.20 ▼ -0.98 20,600 20,600 19,900 57,310 1,157,662,000
16/07/2009 20,400 0.80 ▲ 4.08 20,500 20,500 20,000 218,050 4,448,220,000
15/07/2009 19,600 -0.30 ▼ -1.51 19,600 20,100 19,600 109,750 2,151,100,000
14/07/2009 19,900 -1.00 ▼ -4.78 20,200 20,500 19,900 127,820 2,543,618,000
13/07/2009 20,900 -1.00 ▼ -4.57 21,500 21,500 20,900 78,480 1,640,232,000
10/07/2009 21,900 -1.10 ▼ -4.78 23,000 23,000 21,900 89,420 1,958,298,000
09/07/2009 23,000 0.20 ▲ 0.88 22,300 23,400 22,000 108,250 2,489,750,000
08/07/2009 22,800 -0.50 ▼ -2.15 22,800 23,200 22,700 115,850 2,641,380,000
07/07/2009 23,300 -0.10 ▼ -0.43 23,100 23,500 22,900 87,250 2,032,925,000
06/07/2009 23,400 0.90 ▲ 4.00 23,000 23,600 22,800 326,430 7,638,462,000
03/07/2009 22,500 0.00 ■■ 0.00 21,600 22,700 21,600 103,890 2,337,525,000
02/07/2009 22,500 0.10 ▲ 0.45 22,100 23,000 21,300 145,300 3,269,250,000
01/07/2009 22,400 -1.10 ▼ -4.68 22,400 22,400 22,400 54,850 1,228,640,000
30/06/2009 23,500 -0.20 ▼ -0.84 23,200 23,500 22,600 168,800 3,966,800,000
29/06/2009 23,700 -0.10 ▼ -0.42 23,800 23,900 23,000 146,260 3,466,362,000
26/06/2009 23,800 0.30 ▲ 1.28 22,700 23,800 22,400 212,730 5,062,974,000
25/06/2009 23,500 1.10 ▲ 4.91 23,500 23,500 22,400 446,900 10,502,150,000
24/06/2009 22,400 1.00 ▲ 4.67 22,400 22,400 22,400 39,860 892,864,000
23/06/2009 21,400 -1.10 ▼ -4.89 21,500 22,400 21,400 206,350 4,415,890,000
22/06/2009 22,500 0.00 ■■ 0.00 21,500 22,500 21,400 340,960 7,671,600,000
19/06/2009 22,500 -1.10 ▼ -4.66 23,600 23,700 22,500 440,540 9,912,150,000
18/06/2009 23,600 -1.20 ▼ -4.84 23,600 24,800 23,600 576,420 13,603,512,000
17/06/2009 24,800 -1.30 ▼ -4.98 24,800 24,800 24,800 42,540 1,054,992,000
16/06/2009 26,100 -1.30 ▼ -4.74 26,100 26,100 26,100 22,220 579,942,000
15/06/2009 27,400 -1.40 ▼ -4.86 27,500 27,500 27,400 161,010 4,411,674,000
12/06/2009 28,800 -0.70 ▼ -2.37 30,900 30,900 28,300 265,100 7,634,880,000
11/06/2009 29,500 1.40 ▲ 4.98 28,100 29,500 27,900 405,190 11,953,105,000
10/06/2009 28,100 -1.40 ▼ -4.75 28,200 28,500 28,100 119,740 3,364,694,000
09/06/2009 29,500 1.20 ▲ 4.24 28,900 29,500 28,200 467,620 13,794,790,000
08/06/2009 28,300 1.30 ▲ 4.81 27,500 28,300 27,400 640,890 18,137,187,000
05/06/2009 27,000 1.20 ▲ 4.65 27,000 27,000 27,000 273,230 7,377,210,000
04/06/2009 25,800 1.20 ▲ 4.88 25,800 25,800 25,800 73,140 1,887,012,000
03/06/2009 24,600 1.10 ▲ 4.68 23,100 24,600 23,100 663,190 16,314,474,000
02/06/2009 23,500 0.90 ▲ 3.98 23,700 23,700 22,000 416,360 9,784,460,000
01/06/2009 22,600 1.00 ▲ 4.63 22,100 22,600 21,500 340,070 7,685,582,000
29/05/2009 21,600 0.30 ▲ 1.41 21,300 21,900 20,500 192,540 4,158,864,000
28/05/2009 21,300 -1.00 ▼ -4.48 21,400 22,100 21,300 387,150 8,246,295,000
27/05/2009 22,300 0.20 ▲ 0.90 21,300 22,300 21,000 549,510 12,254,073,000
26/05/2009 22,100 -1.10 ▼ -4.74 22,800 23,100 22,100 385,430 8,518,003,000
25/05/2009 23,200 1.10 ▲ 4.98 22,100 23,200 22,100 490,300 11,374,960,000
22/05/2009 22,100 -1.10 ▼ -4.74 22,100 23,000 22,100 269,970 5,966,337,000
21/05/2009 23,200 0.90 ▲ 4.04 23,400 23,400 22,300 710,610 16,486,152,000
20/05/2009 22,300 1.00 ▲ 4.69 21,500 22,300 21,000 467,450 10,424,135,000
19/05/2009 21,300 1.00 ▲ 4.93 21,300 21,300 20,800 475,790 10,134,327,000
18/05/2009 20,300 0.90 ▲ 4.64 20,000 20,300 19,500 474,790 9,638,237,000
15/05/2009 19,400 0.90 ▲ 4.86 19,400 19,400 19,200 466,470 9,049,518,000
14/05/2009 18,500 0.80 ▲ 4.52 17,700 18,500 17,500 857,370 15,861,345,000
13/05/2009 17,700 0.80 ▲ 4.73 17,700 17,700 17,700 315,700 5,587,890,000
12/05/2009 16,900 0.80 ▲ 4.97 16,900 16,900 16,900 109,950 1,858,155,000
11/05/2009 16,100 0.70 ▲ 4.55 16,100 16,100 16,100 130,410 2,099,601,000
08/05/2009 15,400 0.70 ▲ 4.76 15,000 15,400 14,800 355,650 5,477,010,000
07/05/2009 14,700 0.70 ▲ 5.00 14,500 14,700 14,000 412,580 6,064,926,000
06/05/2009 14,000 -0.10 ▼ -0.71 14,500 14,500 13,400 288,020 4,032,280,000
05/05/2009 14,100 0.60 ▲ 4.44 14,100 14,100 13,900 278,140 3,921,774,000
04/05/2009 13,500 0.60 ▲ 4.65 13,500 13,500 13,500 41,680 562,680,000
29/04/2009 12,900 0.60 ▲ 4.88 12,800 12,900 12,700 79,260 1,022,454,000
28/04/2009 12,300 0.50 ▲ 4.24 11,800 12,300 11,500 184,170 2,265,291,000
27/04/2009 11,800 0.10 ▲ 0.85 11,700 12,000 11,500 53,710 633,778,000
24/04/2009 11,700 -0.40 ▼ -3.31 12,100 12,100 11,500 105,440 1,233,648,000
23/04/2009 12,100 -0.60 ▼ -4.72 12,200 12,500 12,100 79,890 966,669,000
22/04/2009 12,700 0.00 ■■ 0.00 12,700 13,200 12,100 139,800 1,775,460,000
21/04/2009 12,700 -0.60 ▼ -4.51 12,700 12,700 12,700 8,750 111,125,000
20/04/2009 13,300 -0.70 ▼ -5.00 13,300 13,300 13,300 47,310 629,223,000
17/04/2009 14,000 0.00 ■■ 0.00 14,000 14,000 13,300 201,500 2,821,000,000
16/04/2009 14,000 -0.40 ▼ -2.78 14,600 14,600 13,800 193,190 2,704,660,000
15/04/2009 14,400 -0.70 ▼ -4.64 14,400 15,100 14,400 135,850 1,956,240,000
14/04/2009 15,100 0.70 ▲ 4.86 14,700 15,100 14,200 261,640 3,950,764,000
13/04/2009 14,400 0.60 ▲ 4.35 14,400 14,400 14,300 158,890 2,288,016,000
10/04/2009 13,800 0.60 ▲ 4.55 13,500 13,800 13,300 432,860 5,973,468,000
09/04/2009 13,200 0.00 ■■ 0.00 13,200 13,200 12,700 113,120 1,493,184,000
08/04/2009 13,200 -0.30 ▼ -2.22 13,500 13,900 13,000 139,810 1,845,492,000
07/04/2009 13,500 0.50 ▲ 3.85 13,500 13,600 13,000 416,970 5,629,095,000
03/04/2009 13,000 0.60 ▲ 4.84 13,000 13,000 13,000 433,590 5,636,670,000
02/04/2009 12,400 0.10 ▲ 0.81 12,700 12,700 11,700 70,520 874,448,000
01/04/2009 12,300 0.30 ▲ 2.50 12,200 12,300 11,900 95,390 1,173,297,000
31/03/2009 12,000 0.00 ■■ 0.00 11,600 12,000 11,600 46,870 562,440,000
30/03/2009 12,000 0.00 ■■ 0.00 12,000 12,100 11,900 60,430 725,160,000
27/03/2009 12,000 0.00 ■■ 0.00 12,000 12,100 11,900 85,840 1,030,080,000
26/03/2009 12,000 -0.30 ▼ -2.44 12,200 12,200 12,000 121,920 1,463,040,000
25/03/2009 12,300 0.00 ■■ 0.00 11,900 12,400 11,800 83,060 1,021,638,000
24/03/2009 12,300 0.30 ▲ 2.50 12,500 12,500 12,000 100,780 1,239,594,000
23/03/2009 12,000 -0.40 ▼ -3.23 12,500 12,500 11,900 95,040 1,140,480,000
20/03/2009 12,400 0.40 ▲ 3.33 11,700 12,400 11,500 128,960 1,599,104,000
19/03/2009 12,000 -0.40 ▼ -3.23 12,100 12,200 11,800 213,770 2,565,240,000
18/03/2009 12,400 0.00 ■■ 0.00 12,800 12,800 12,400 129,830 1,609,892,000
17/03/2009 12,400 0.10 ▲ 0.81 12,400 12,600 12,300 141,660 1,756,584,000
16/03/2009 12,300 -0.20 ▼ -1.60 12,300 12,500 12,000 111,160 1,367,268,000
13/03/2009 12,500 0.00 ■■ 0.00 12,500 13,100 12,000 207,930 2,599,125,000
12/03/2009 12,500 0.30 ▲ 2.46 11,900 12,600 11,600 177,240 2,215,500,000
11/03/2009 12,200 0.50 ▲ 4.27 12,100 12,200 12,000 160,800 1,961,760,000
10/03/2009 11,700 0.40 ▲ 3.54 11,400 11,800 11,000 149,570 1,749,969,000
09/03/2009 11,300 0.50 ▲ 4.63 11,100 11,300 11,000 171,140 1,933,882,000
06/03/2009 10,800 0.50 ▲ 4.85 10,200 10,800 10,200 189,740 2,049,192,000
05/03/2009 10,300 0.40 ▲ 4.04 10,300 10,300 10,100 151,370 1,559,111,000
04/03/2009 9,900 0.40 ▲ 4.21 9,600 9,900 9,400 125,240 1,239,876,000
03/03/2009 9,500 0.30 ▲ 3.26 9,400 9,500 9,300 66,050 627,475,000
02/03/2009 9,200 0.40 ▲ 4.55 9,000 9,200 9,000 158,580 1,458,936,000
27/02/2009 8,800 0.40 ▲ 4.76 8,700 8,800 8,500 143,570 1,263,416,000
26/02/2009 8,400 0.40 ▲ 5.00 8,000 8,400 7,800 111,150 933,660,000
25/02/2009 8,000 0.30 ▲ 3.90 7,900 8,000 7,900 37,620 300,960,000
24/02/2009 7,700 -0.40 ▼ -4.94 7,800 7,900 7,700 74,740 575,498,000
23/02/2009 8,100 0.00 ■■ 0.00 8,000 8,100 7,700 80,300 650,430,000
20/02/2009 8,100 0.30 ▲ 3.85 7,500 8,100 7,500 68,420 554,202,000
19/02/2009 7,800 -0.40 ▼ -4.88 7,800 8,200 7,800 100,940 787,332,000
18/02/2009 8,200 -0.40 ▼ -4.65 8,200 8,200 8,200 15,770 129,314,000
17/02/2009 8,600 -0.40 ▼ -4.44 8,600 8,600 8,600 52,850 454,510,000
16/02/2009 9,000 -0.30 ▼ -3.23 9,100 9,400 9,000 42,490 382,410,000
13/02/2009 9,300 -0.40 ▼ -4.12 9,300 9,400 9,300 69,190 643,467,000
12/02/2009 9,700 -0.50 ▼ -4.90 9,700 10,600 9,700 160,020 1,552,194,000
11/02/2009 10,200 -0.50 ▼ -4.67 10,200 10,200 10,200 3,920 39,984,000
10/02/2009 10,700 -0.50 ▼ -4.46 10,700 10,800 10,700 48,790 522,053,000
09/02/2009 11,200 -0.20 ▼ -1.75 11,400 11,400 11,200 34,070 381,584,000
06/02/2009 11,400 0.40 ▲ 3.64 10,800 11,400 10,500 75,410 859,674,000
05/02/2009 11,000 -0.50 ▼ -4.35 11,700 11,700 11,000 29,420 323,620,000
04/02/2009 11,500 -0.60 ▼ -4.96 11,700 12,300 11,500 50,210 577,415,000
03/02/2009 12,100 -0.60 ▼ -4.72 12,400 12,400 12,100 27,620 334,202,000
02/02/2009 12,700 -0.20 ▼ -1.55 12,900 13,000 12,700 18,180 230,886,000
23/01/2009 12,900 0.00 ■■ 0.00 12,800 13,000 12,800 20,170 260,193,000
22/01/2009 12,900 0.00 ■■ 0.00 12,700 12,900 12,700 27,190 350,751,000
21/01/2009 12,900 0.10 ▲ 0.78 12,700 12,900 12,600 10,220 131,838,000
20/01/2009 12,800 -0.20 ▼ -1.54 12,800 12,800 12,600 43,330 554,624,000
19/01/2009 13,000 0.10 ▲ 0.78 12,900 13,000 12,700 26,040 338,520,000
16/01/2009 12,900 -0.10 ▼ -0.77 12,900 13,000 12,800 70,090 904,161,000
15/01/2009 13,000 -0.40 ▼ -2.99 13,400 13,400 13,000 74,210 964,730,000
14/01/2009 13,400 0.00 ■■ 0.00 13,700 13,700 13,300 13,680 183,312,000
13/01/2009 13,400 -0.30 ▼ -2.19 13,600 13,600 13,400 27,260 365,284,000
12/01/2009 13,700 -0.10 ▼ -0.72 13,800 13,800 13,700 1,470 20,139,000
09/01/2009 13,800 -0.10 ▼ -0.72 13,700 13,900 13,600 9,040 124,752,000
08/01/2009 13,900 -0.10 ▼ -0.71 14,000 14,000 13,500 43,480 604,372,000
07/01/2009 14,000 0.20 ▲ 1.45 13,900 14,300 13,900 88,210 1,234,940,000
06/01/2009 13,800 0.30 ▲ 2.22 13,600 13,800 13,500 23,180 319,884,000
05/01/2009 13,500 0.10 ▲ 0.75 13,500 13,500 13,300 17,170 231,795,000
02/01/2009 13,400 0.20 ▲ 1.52 13,200 13,400 13,200 23,370 313,158,000
31/12/2008 13,200 -0.20 ▼ -1.49 13,400 13,600 13,200 23,270 307,164,000
30/12/2008 13,400 0.20 ▲ 1.52 13,100 13,500 13,000 67,510 904,634,000
29/12/2008 13,200 -0.10 ▼ -0.75 13,000 13,400 13,000 19,460 256,872,000
26/12/2008 13,300 0.20 ▲ 1.53 12,900 13,300 12,900 15,000 199,500,000
25/12/2008 13,100 -0.30 ▼ -2.24 13,300 13,500 13,000 53,400 699,540,000
24/12/2008 13,400 -0.40 ▼ -2.90 13,500 13,800 13,400 30,280 405,752,000
23/12/2008 13,800 -0.20 ▼ -1.43 13,500 13,800 13,500 22,990 317,262,000
22/12/2008 14,000 0.20 ▲ 1.45 14,200 14,200 13,800 23,610 330,540,000
19/12/2008 13,800 0.10 ▲ 0.73 13,700 14,000 13,700 19,870 274,206,000
18/12/2008 13,700 -0.30 ▼ -2.14 13,800 14,200 13,700 15,000 205,500,000
17/12/2008 14,000 0.20 ▲ 1.45 13,700 14,000 13,700 13,660 191,240,000
16/12/2008 13,800 -0.70 ▼ -4.83 14,000 14,200 13,800 39,590 546,342,000
15/12/2008 14,500 0.10 ▲ 0.69 14,700 14,700 14,300 29,890 433,405,000
12/12/2008 14,400 0.60 ▲ 4.35 14,000 14,400 13,900 72,560 1,044,864,000
11/12/2008 13,800 -0.20 ▼ -1.43 13,500 14,000 13,400 14,990 206,862,000
10/12/2008 14,000 -0.70 ▼ -4.76 14,200 14,200 14,000 22,900 320,600,000
09/12/2008 14,700 0.10 ▲ 0.68 14,100 14,900 14,000 33,290 489,363,000
08/12/2008 14,600 -0.70 ▼ -4.58 14,600 14,900 14,600 19,730 288,058,000
05/12/2008 15,300 -0.40 ▼ -2.55 15,000 15,600 15,000 34,080 521,424,000
04/12/2008 15,700 0.40 ▲ 2.61 16,000 16,000 15,700 27,310 428,767,000
03/12/2008 17,600 -0.50 ▼ -2.76 17,800 18,400 17,500 50,060 881,056,000
02/12/2008 18,100 -0.90 ▼ -4.74 18,200 18,500 18,100 31,850 576,485,000
01/12/2008 19,000 0.10 ▲ 0.53 19,300 19,300 18,300 22,160 421,040,000
28/11/2008 18,900 0.90 ▲ 5.00 18,500 18,900 18,500 17,010 321,489,000
27/11/2008 18,000 -0.90 ▼ -4.76 18,500 18,900 18,000 28,390 511,020,000
26/11/2008 18,900 -0.90 ▼ -4.55 19,800 19,800 18,900 29,240 552,636,000
25/11/2008 19,800 0.10 ▲ 0.51 19,900 19,900 19,600 34,660 686,268,000
24/11/2008 19,700 0.10 ▲ 0.51 19,500 19,700 18,800 23,270 458,419,000
21/11/2008 19,600 0.00 ■■ 0.00 18,900 19,600 18,700 32,150 630,140,000
20/11/2008 19,600 -0.70 ▼ -3.45 19,500 19,600 19,300 69,020 1,352,792,000
19/11/2008 20,300 -0.40 ▼ -1.93 20,900 20,900 20,300 40,400 820,120,000
18/11/2008 20,700 -0.30 ▼ -1.43 21,000 21,000 20,500 26,340 545,238,000
17/11/2008 21,000 -0.70 ▼ -3.23 21,200 22,000 20,900 31,040 651,840,000
14/11/2008 21,700 0.10 ▲ 0.46 22,200 22,200 21,600 42,600 924,420,000
13/11/2008 21,600 0.20 ▲ 0.93 21,000 21,600 20,900 25,110 542,376,000
12/11/2008 21,400 0.00 ■■ 0.00 20,600 21,400 20,600 34,420 736,588,000
11/11/2008 21,400 -0.30 ▼ -1.38 21,000 21,400 20,700 68,390 1,463,546,000
10/11/2008 21,700 0.20 ▲ 0.93 22,000 22,300 21,500 48,200 1,045,940,000
07/11/2008 21,500 -0.70 ▼ -3.15 21,300 22,000 21,100 86,600 1,861,900,000
06/11/2008 22,200 -0.90 ▼ -3.90 22,200 23,500 22,000 92,200 2,046,840,000
05/11/2008 23,100 1.10 ▲ 5.00 22,900 23,100 22,500 139,560 3,223,836,000
04/11/2008 22,000 1.00 ▲ 4.76 21,000 22,000 20,800 75,950 1,670,900,000
03/11/2008 21,000 -0.80 ▼ -3.67 20,900 21,500 20,800 59,240 1,244,040,000
31/10/2008 21,800 0.10 ▲ 0.46 21,700 21,900 21,700 69,580 1,516,844,000
30/10/2008 21,700 0.00 ■■ 0.00 21,000 21,800 20,800 53,550 1,162,035,000
29/10/2008 21,700 1.00 ▲ 4.83 21,700 21,700 20,000 104,550 2,268,735,000
28/10/2008 20,700 0.00 ■■ 0.00 19,700 21,600 19,700 77,570 1,605,699,000
27/10/2008 20,700 -1.00 ▼ -4.61 20,700 20,700 20,700 9,920 205,344,000
24/10/2008 21,700 -1.10 ▼ -4.82 21,900 23,000 21,700 81,250 1,763,125,000
23/10/2008 22,800 -1.10 ▼ -4.60 22,800 22,800 22,800 30,990 706,572,000
22/10/2008 23,900 0.00 ■■ 0.00 23,100 23,900 23,100 35,540 849,406,000
21/10/2008 23,900 1.10 ▲ 4.82 23,200 23,900 22,700 107,530 2,569,967,000
20/10/2008 22,800 -0.70 ▼ -2.98 23,300 23,300 22,500 54,740 1,248,072,000
17/10/2008 23,500 0.80 ▲ 3.52 22,700 23,500 22,500 66,010 1,551,235,000
16/10/2008 22,700 -0.50 ▼ -2.16 22,100 23,200 22,100 83,030 1,884,781,000
15/10/2008 23,200 1.10 ▲ 4.98 23,200 23,200 22,100 154,260 3,578,832,000
14/10/2008 22,100 1.00 ▲ 4.74 22,100 22,100 22,100 20,190 446,199,000
13/10/2008 21,100 -1.10 ▼ -4.95 22,100 22,300 21,100 137,640 2,904,204,000
10/10/2008 22,200 -1.10 ▼ -4.72 22,200 22,500 22,200 93,540 2,076,588,000
09/10/2008 23,300 0.00 ■■ 0.00 22,200 24,200 22,200 95,540 2,226,082,000
08/10/2008 23,300 -1.20 ▼ -4.90 23,300 24,000 23,300 119,000 2,772,700,000
07/10/2008 24,500 -1.20 ▼ -4.67 24,500 24,500 24,500 60,560 1,483,720,000
06/10/2008 25,700 -1.30 ▼ -4.81 26,500 26,500 25,700 110,100 2,829,570,000
03/10/2008 27,000 -0.50 ▼ -1.82 26,500 27,500 26,500 37,820 1,021,140,000
02/10/2008 27,500 1.10 ▲ 4.17 27,000 27,500 26,500 71,450 1,964,875,000
01/10/2008 26,400 0.70 ▲ 2.72 26,500 26,500 25,000 62,650 1,653,960,000
30/09/2008 25,700 -1.30 ▼ -4.81 25,700 25,700 25,700 29,880 767,916,000
29/09/2008 27,000 -1.00 ▼ -3.57 26,600 28,000 26,600 116,250 3,138,750,000
26/09/2008 28,000 0.70 ▲ 2.56 28,600 28,600 27,300 102,990 2,883,720,000
25/09/2008 27,300 1.30 ▲ 5.00 26,000 27,300 26,000 85,910 2,345,343,000
24/09/2008 26,000 -0.50 ▼ -1.89 27,000 27,000 26,000 69,510 1,807,260,000
23/09/2008 26,500 0.00 ■■ 0.00 25,500 27,700 25,500 253,540 6,718,810,000
22/09/2008 26,500 1.20 ▲ 4.74 26,500 26,500 26,500 6,060 160,590,000
19/09/2008 25,300 1.20 ▲ 4.98 25,300 25,300 25,200 118,590 3,000,327,000
18/09/2008 24,100 -1.20 ▼ -4.74 24,100 24,100 24,100 44,360 1,069,076,000
17/09/2008 25,300 -1.30 ▼ -4.89 25,300 25,400 25,300 95,780 2,423,234,000
16/09/2008 26,600 -1.40 ▼ -5.00 27,000 27,000 26,600 131,060 3,486,196,000
15/09/2008 28,000 0.30 ▲ 1.08 28,500 29,000 27,000 142,830 3,999,240,000
12/09/2008 27,700 -1.40 ▼ -4.81 27,700 27,800 27,700 96,160 2,663,632,000
11/09/2008 29,100 -1.50 ▼ -4.90 29,600 30,000 29,100 117,640 3,423,324,000
10/09/2008 30,600 -1.60 ▼ -4.97 33,000 33,000 30,600 182,230 5,576,238,000
09/09/2008 32,200 0.20 ▲ 0.63 33,600 33,600 31,300 293,360 9,446,192,000
08/09/2008 32,000 0.00 ■■ 0.00 30,400 32,500 30,400 158,960 5,086,720,000
05/09/2008 32,000 -1.60 ▼ -4.76 33,000 33,000 32,000 111,230 3,559,360,000
04/09/2008 33,600 0.60 ▲ 1.82 31,600 33,600 31,400 250,830 8,427,888,000
03/09/2008 33,000 1.50 ▲ 4.76 33,000 33,000 32,500 202,940 6,697,020,000
29/08/2008 31,500 -1.60 ▼ -4.83 31,500 31,500 31,500 131,180 4,132,170,000
28/08/2008 33,100 -1.70 ▼ -4.89 33,200 33,400 33,100 328,960 10,888,576,000
27/08/2008 34,800 1.60 ▲ 4.82 34,800 34,800 34,800 52,610 1,830,828,000
26/08/2008 33,200 1.50 ▲ 4.73 33,200 33,200 33,200 32,840 1,090,288,000
25/08/2008 31,700 1.50 ▲ 4.97 31,700 31,700 31,700 82,060 2,601,302,000
22/08/2008 30,200 1.40 ▲ 4.86 30,100 30,200 28,000 255,150 7,705,530,000
21/08/2008 28,800 1.30 ▲ 4.73 28,600 28,800 27,700 199,740 5,752,512,000
20/08/2008 27,500 -0.90 ▼ -3.17 27,000 29,500 27,000 212,310 5,838,525,000
19/08/2008 28,400 -0.20 ▼ -0.70 30,000 30,000 28,200 350,000 9,940,000,000
18/08/2008 28,600 1.30 ▲ 4.76 28,600 28,600 28,200 145,780 4,169,308,000
15/08/2008 27,300 0.70 ▲ 2.63 27,300 27,300 27,300 11,820 322,686,000
14/08/2008 26,600 0.70 ▲ 2.70 26,600 26,600 26,500 142,790 3,798,214,000
13/08/2008 25,900 0.70 ▲ 2.78 25,700 25,900 24,600 223,160 5,779,844,000
12/08/2008 25,200 0.70 ▲ 2.86 25,200 25,200 24,500 182,430 4,597,236,000
11/08/2008 24,500 0.70 ▲ 2.94 24,500 24,500 24,500 22,550 552,475,000
08/08/2008 23,800 0.60 ▲ 2.59 23,800 23,800 23,200 139,110 3,310,818,000
07/08/2008 23,200 -0.70 ▼ -2.93 24,500 24,500 23,200 191,850 4,450,920,000
06/08/2008 23,900 -0.70 ▼ -2.85 23,900 25,300 23,900 262,490 6,273,511,000
05/08/2008 24,600 -0.70 ▼ -2.77 24,600 24,600 24,600 4,390 107,994,000
04/08/2008 25,300 -0.70 ▼ -2.69 25,300 25,300 25,300 6,950 175,835,000
01/08/2008 26,000 -0.80 ▼ -2.99 26,000 26,000 26,000 40,030 1,040,780,000
31/07/2008 26,800 -0.80 ▼ -2.90 26,800 26,800 26,800 20,720 555,296,000
30/07/2008 27,600 -0.80 ▼ -2.82 27,900 28,200 27,600 150,590 4,156,284,000
29/07/2008 28,400 0.70 ▲ 2.53 28,500 28,500 27,700 209,590 5,952,356,000
28/07/2008 27,700 0.50 ▲ 1.84 26,400 28,000 26,400 305,030 8,449,331,000
25/07/2008 27,200 -0.80 ▼ -2.86 27,200 27,200 27,200 4,160 113,152,000
24/07/2008 28,000 -0.80 ▼ -2.78 28,800 28,800 28,000 28,350 793,800,000
23/07/2008 28,800 -0.80 ▼ -2.70 28,800 28,800 28,800 1,540 44,352,000
22/07/2008 29,600 -0.90 ▼ -2.95 29,600 29,600 29,600 510 15,096,000
21/07/2008 30,500 -0.90 ▼ -2.87 30,500 30,500 30,500 16,390 499,895,000
18/07/2008 31,400 -0.90 ▼ -2.79 31,400 32,900 31,400 307,410 9,652,674,000
17/07/2008 32,300 0.90 ▲ 2.87 32,300 32,300 32,300 64,780 2,092,394,000
16/07/2008 31,400 0.90 ▲ 2.95 29,600 31,400 29,600 376,770 11,830,578,000
15/07/2008 30,500 0.80 ▲ 2.69 30,500 30,500 30,500 13,000 396,500,000
14/07/2008 29,700 0.80 ▲ 2.77 29,700 29,700 29,700 34,430 1,022,571,000
11/07/2008 28,900 0.80 ▲ 2.85 28,900 28,900 28,900 37,500 1,083,750,000
10/07/2008 28,100 0.80 ▲ 2.93 27,800 28,100 27,300 191,560 5,382,836,000
09/07/2008 27,300 0.70 ▲ 2.63 27,300 27,300 26,800 255,710 6,980,883,000
08/07/2008 26,600 0.70 ▲ 2.70 25,200 26,600 25,200 160,510 4,269,566,000
07/07/2008 25,900 -0.80 ▼ -3.00 27,500 27,500 25,900 344,580 8,924,622,000
04/07/2008 26,700 0.70 ▲ 2.69 26,700 26,700 26,700 66,400 1,772,880,000
03/07/2008 26,000 0.70 ▲ 2.77 25,500 26,000 25,500 132,730 3,450,980,000
02/07/2008 25,300 0.70 ▲ 2.85 25,300 25,300 23,900 215,640 5,455,692,000
01/07/2008 24,600 0.70 ▲ 2.93 24,400 24,600 23,900 168,940 4,155,924,000
30/06/2008 23,900 0.40 ▲ 1.70 23,300 23,900 23,100 78,100 1,866,590,000
27/06/2008 23,500 0.30 ▲ 1.29 22,600 23,500 22,600 72,570 1,705,395,000
26/06/2008 23,200 0.00 ■■ 0.00 23,800 23,800 22,600 153,980 3,572,336,000
25/06/2008 23,200 0.60 ▲ 2.65 23,000 23,200 22,800 138,800 3,220,160,000
24/06/2008 22,600 0.10 ▲ 0.44 22,800 22,800 22,000 102,740 2,321,924,000
23/06/2008 22,500 -0.60 ▼ -2.60 22,500 23,500 22,500 240,630 5,414,175,000
20/06/2008 23,100 -0.70 ▼ -2.94 23,100 23,100 23,100 19,510 450,681,000
19/06/2008 23,800 -0.70 ▼ -2.86 23,800 23,800 23,800 8,600 204,680,000
18/06/2008 24,500 -0.50 ▼ -2.00 24,500 24,500 24,500 132,770 3,252,865,000
17/06/2008 25,000 0.40 ▲ 1.63 25,000 25,000 25,000 15,890 397,250,000
16/06/2008 24,600 0.40 ▲ 1.65 24,600 24,600 24,600 113,090 2,782,014,000
13/06/2008 24,200 0.40 ▲ 1.68 23,400 24,200 23,400 228,210 5,522,682,000
12/06/2008 23,800 -0.40 ▼ -1.65 23,800 23,800 23,800 37,820 900,116,000
11/06/2008 24,200 -0.40 ▼ -1.63 24,200 24,200 24,200 33,060 800,052,000
10/06/2008 24,600 -0.50 ▼ -1.99 24,600 24,600 24,600 3,090 76,014,000
09/06/2008 25,100 -0.50 ▼ -1.95 25,100 25,100 25,100 2,880 72,288,000
06/06/2008 25,600 -0.50 ▼ -1.92 25,600 25,600 25,600 8,790 225,024,000
05/06/2008 26,100 -0.50 ▼ -1.88 26,100 26,100 26,100 5,960 155,556,000
04/06/2008 26,600 -0.50 ▼ -1.85 26,600 26,600 26,600 2,500 66,500,000
03/06/2008 27,100 -0.50 ▼ -1.81 27,100 27,100 27,100 1,290 34,959,000
02/06/2008 27,600 -0.50 ▼ -1.78 28,000 28,000 27,600 1,720 47,472,000
30/05/2008 28,100 -0.50 ▼ -1.75 28,100 28,100 28,100 10,090 283,529,000
29/05/2008 28,600 0.00 ■■ 0.00 28,600 28,600 28,600 0 0
28/05/2008 28,600 0.00 ■■ 0.00 28,600 28,600 28,600 0 0
27/05/2008 28,600 0.00 ■■ 0.00 28,600 28,600 28,600 0 0
26/05/2008 28,600 -0.50 ▼ -1.72 28,600 28,600 28,600 1,510 43,186,000
23/05/2008 29,100 -0.50 ▼ -1.69 29,100 29,100 29,100 5,890 171,399,000
22/05/2008 29,600 -0.60 ▼ -1.99 29,600 29,600 29,600 6,550 193,880,000
21/05/2008 30,200 -0.60 ▼ -1.95 30,200 30,200 30,200 2,650 80,030,000
20/05/2008 30,800 -0.60 ▼ -1.91 30,800 30,800 30,800 3,420 105,336,000
19/05/2008 31,400 -0.60 ▼ -1.88 31,400 31,400 31,400 10,620 333,468,000
16/05/2008 32,000 -0.60 ▼ -1.84 32,000 32,000 32,000 33,380 1,068,160,000
15/05/2008 32,600 -0.60 ▼ -1.81 32,600 32,600 32,600 1,890 61,614,000
14/05/2008 33,200 -0.60 ▼ -1.78 33,200 33,200 33,200 1,560 51,792,000
13/05/2008 33,800 -0.60 ▼ -1.74 33,800 33,800 33,800 8,910 301,158,000
12/05/2008 34,400 -0.70 ▼ -1.99 34,400 34,400 34,400 2,410 82,904,000
09/05/2008 35,100 -0.70 ▼ -1.96 35,100 35,100 35,100 4,290 150,579,000
08/05/2008 35,800 -0.70 ▼ -1.92 35,800 35,800 35,800 10,720 383,776,000
07/05/2008 36,500 -0.70 ▼ -1.88 36,500 36,500 36,500 8,020 292,730,000
06/05/2008 37,200 -0.70 ▼ -1.85 37,200 37,200 37,200 3,230 120,156,000
05/05/2008 37,900 -0.70 ▼ -1.81 38,000 38,000 37,900 6,450 244,455,000
29/04/2008 38,600 -0.70 ▼ -1.78 38,600 38,600 38,600 81,160 3,132,776,000
28/04/2008 39,300 -0.80 ▼ -2.00 39,300 39,300 39,300 24,990 982,107,000
25/04/2008 40,100 -0.80 ▼ -1.96 40,100 40,100 40,100 10,120 405,812,000
24/04/2008 40,900 -0.80 ▼ -1.92 40,900 41,000 40,900 92,770 3,794,293,000
23/04/2008 41,700 -0.80 ▼ -1.88 41,700 41,700 41,700 4,090 170,553,000
22/04/2008 42,500 -0.80 ▼ -1.85 42,500 42,500 42,500 7,710 327,675,000
21/04/2008 43,300 -0.80 ▼ -1.81 43,300 43,300 43,300 18,670 808,411,000
18/04/2008 44,100 -0.80 ▼ -1.78 44,200 44,200 44,100 134,670 5,938,947,000
17/04/2008 44,900 0.80 ▲ 1.81 43,300 44,900 43,300 140,600 6,312,940,000
16/04/2008 44,100 -0.90 ▼ -2.00 44,100 44,100 44,100 11,250 496,125,000
11/04/2008 45,000 -0.90 ▼ -1.96 45,000 45,000 45,000 9,200 414,000,000
10/04/2008 45,900 -0.90 ▼ -1.92 45,900 45,900 45,900 13,330 611,847,000
09/04/2008 46,800 -0.90 ▼ -1.89 47,700 47,700 46,800 178,330 8,345,844,000
08/04/2008 47,700 0.90 ▲ 1.92 47,700 47,700 45,900 298,580 14,242,266,000
07/04/2008 46,800 0.90 ▲ 1.96 46,800 46,800 46,800 2,340 109,512,000
04/04/2008 45,900 0.40 ▲ 0.88 45,900 45,900 45,900 10,210 468,639,000
03/04/2008 45,500 0.40 ▲ 0.89 45,100 45,500 45,100 420 19,110,000
02/04/2008 45,100 0.40 ▲ 0.89 45,100 45,100 45,100 1,750 78,925,000
01/04/2008 44,700 0.40 ▲ 0.90 44,700 44,700 44,700 5,330 238,251,000
31/03/2008 44,300 0.40 ▲ 0.91 44,300 44,300 44,300 7,590 336,237,000
28/03/2008 43,900 0.40 ▲ 0.92 43,900 43,900 43,900 1,400 61,460,000
27/03/2008 43,500 0.40 ▲ 0.93 43,500 43,500 43,500 31,270 1,360,245,000
26/03/2008 43,100 -1.60 ▼ -3.58 42,500 45,900 42,500 329,410 14,197,571,000
25/03/2008 44,700 -2.30 ▼ -4.89 44,700 44,700 44,700 14,030 627,141,000
24/03/2008 47,000 -2.40 ▼ -4.86 47,000 47,000 47,000 26,220 1,232,340,000
21/03/2008 49,400 -2.60 ▼ -5.00 49,800 50,000 49,400 114,060 5,634,564,000
20/03/2008 52,000 -2.50 ▼ -4.59 55,000 55,500 52,000 189,860 9,872,720,000
19/03/2008 54,500 -2.50 ▼ -4.39 57,000 59,500 54,500 371,800 20,263,100,000
18/03/2008 57,000 -2.50 ▼ -4.20 57,000 57,000 57,000 28,490 1,623,930,000
17/03/2008 59,500 -3.00 ▼ -4.80 60,000 61,000 59,500 105,150 6,256,425,000
14/03/2008 62,500 0.00 ■■ 0.00 62,000 63,000 61,500 76,150 4,759,375,000
13/03/2008 62,500 1.00 ▲ 1.63 63,500 63,500 62,000 97,400 6,087,500,000
12/03/2008 61,500 1.50 ▲ 2.50 60,000 63,000 60,000 156,990 9,654,885,000
11/03/2008 60,000 -2.50 ▼ -4.00 61,500 62,000 60,000 184,860 11,091,600,000
10/03/2008 62,500 1.50 ▲ 2.46 64,000 64,000 62,000 499,240 31,202,500,000
07/03/2008 61,000 2.50 ▲ 4.27 61,000 61,000 61,000 58,630 3,576,430,000
06/03/2008 58,500 2.50 ▲ 4.46 58,500 58,500 58,500 32,470 1,899,495,000
05/03/2008 56,000 -2.50 ▼ -4.27 56,000 56,000 56,000 71,420 3,999,520,000
04/03/2008 58,500 -3.00 ▼ -4.88 58,500 58,500 58,500 47,430 2,774,655,000
03/03/2008 61,500 -3.00 ▼ -4.65 63,500 64,000 61,500 254,770 15,668,355,000
29/02/2008 64,500 -2.00 ▼ -3.01 66,500 66,500 64,000 233,810 15,080,745,000
28/02/2008 66,500 0.00 ■■ 0.00 67,000 67,500 66,000 121,200 8,059,800,000
27/02/2008 66,500 0.00 ■■ 0.00 66,500 69,000 66,500 153,970 10,239,005,000
26/02/2008 66,500 -3.50 ▼ -5.00 66,500 68,500 66,500 202,810 13,486,865,000
25/02/2008 70,000 3.00 ▲ 4.48 69,000 70,000 68,500 274,780 19,234,600,000
22/02/2008 67,000 3.00 ▲ 4.69 61,000 67,000 61,000 309,570 20,741,190,000
21/02/2008 64,000 -3.00 ▼ -4.48 64,500 65,500 64,000 140,970 9,022,080,000
20/02/2008 67,000 -3.00 ▼ -4.29 70,000 70,000 67,000 167,020 11,190,340,000
19/02/2008 70,000 0.50 ▲ 0.72 69,000 71,000 69,000 147,810 10,346,700,000
18/02/2008 69,500 -2.00 ▼ -2.80 68,000 69,500 68,000 204,070 14,182,865,000
15/02/2008 71,500 -1.00 ▼ -1.38 72,500 72,500 70,500 113,680 8,128,120,000
14/02/2008 72,500 0.50 ▲ 0.69 73,000 74,500 72,500 98,950 7,173,875,000
13/02/2008 72,000 -3.00 ▼ -4.00 73,000 74,000 72,000 156,730 11,284,560,000
12/02/2008 75,000 -3.50 ▼ -4.46 77,000 77,500 75,000 154,920 11,619,000,000
01/02/2008 78,500 3.50 ▲ 4.67 78,000 78,500 75,500 293,030 23,002,855,000
31/01/2008 75,000 3.00 ▲ 4.17 69,000 75,000 69,000 264,590 19,844,250,000
30/01/2008 72,000 3.00 ▲ 4.35 72,000 72,000 72,000 75,070 5,405,040,000
29/01/2008 69,000 3.00 ▲ 4.55 66,500 69,000 66,000 142,700 9,846,300,000
28/01/2008 66,000 1.00 ▲ 1.54 65,000 66,000 64,000 91,180 6,017,880,000
25/01/2008 65,000 0.50 ▲ 0.78 64,500 66,000 64,500 88,910 5,779,150,000
24/01/2008 64,500 -1.00 ▼ -1.53 68,000 68,000 64,500 122,360 7,892,220,000
23/01/2008 65,500 -1.50 ▼ -2.24 66,000 66,500 64,000 117,670 7,707,385,000
22/01/2008 67,000 -1.00 ▼ -1.47 66,000 67,000 66,000 102,620 6,875,540,000
21/01/2008 68,000 -2.00 ▼ -2.86 69,000 69,500 68,000 91,860 6,246,480,000
18/01/2008 70,000 2.00 ▲ 2.94 68,000 71,000 67,500 84,080 5,885,600,000
17/01/2008 68,000 0.00 ■■ 0.00 71,000 71,000 67,000 236,010 16,048,680,000
16/01/2008 68,000 3.00 ▲ 4.62 67,000 68,000 67,000 139,820 9,507,760,000
15/01/2008 65,000 -3.00 ▼ -4.41 66,000 66,000 65,000 224,670 14,603,550,000
14/01/2008 68,000 -3.00 ▼ -4.23 69,000 69,000 68,000 174,360 11,856,480,000
11/01/2008 71,000 1.00 ▲ 1.43 71,000 72,000 70,500 148,650 10,554,150,000
10/01/2008 70,000 -1.50 ▼ -2.10 69,000 70,000 68,000 201,980 14,138,600,000
09/01/2008 71,500 -1.50 ▼ -2.05 73,000 73,500 71,500 95,150 6,803,225,000
08/01/2008 73,000 0.50 ▲ 0.69 74,000 75,000 73,000 136,380 9,955,740,000
07/01/2008 72,500 -3.50 ▼ -4.61 75,000 75,000 72,500 134,240 9,732,400,000
04/01/2008 76,000 0.00 ■■ 0.00 76,000 77,000 76,000 52,150 3,963,400,000
03/01/2008 76,000 -2.00 ▼ -2.56 77,500 77,500 76,000 76,310 5,799,560,000
02/01/2008 78,000 0.00 ■■ 0.00 78,000 78,000 77,500 41,620 3,246,360,000
28/12/2007 78,000 0.00 ■■ 0.00 78,500 79,000 78,000 159,020 12,403,560,000
27/12/2007 78,000 0.50 ▲ 0.65 78,500 78,500 77,500 153,430 11,967,540,000
26/12/2007 77,500 0.50 ▲ 0.65 77,000 77,500 76,000 144,880 11,228,200,000
25/12/2007 77,000 -1.50 ▼ -1.91 78,000 78,000 77,000 111,120 8,556,240,000
24/12/2007 78,500 0.00 ■■ 0.00 78,500 79,000 78,500 92,260 7,242,410,000
21/12/2007 78,500 1.50 ▲ 1.95 77,500 79,000 77,000 102,800 8,069,800,000
20/12/2007 77,000 -2.50 ▼ -3.14 79,500 79,500 77,000 128,510 9,895,270,000
19/12/2007 79,500 3.50 ▲ 4.61 78,000 79,500 78,000 204,630 16,268,085,000
18/12/2007 76,000 0.00 ■■ 0.00 75,500 76,000 75,000 123,710 9,401,960,000
17/12/2007 76,000 -3.00 ▼ -3.80 78,000 78,500 76,000 85,570 6,503,320,000
14/12/2007 79,000 0.50 ▲ 0.64 79,000 79,000 78,000 127,800 10,096,200,000
13/12/2007 78,500 -2.50 ▼ -3.09 81,000 81,000 78,500 133,610 10,488,385,000
12/12/2007 81,000 0.50 ▲ 0.62 80,000 83,000 80,000 167,710 13,584,510,000
11/12/2007 80,500 -2.50 ▼ -3.01 81,500 82,500 80,500 158,540 12,762,470,000
10/12/2007 83,000 -2.00 ▼ -2.35 84,000 84,000 83,000 134,940 11,200,020,000
07/12/2007 85,000 0.00 ■■ 0.00 85,500 86,500 85,000 172,580 14,669,300,000
06/12/2007 85,000 0.50 ▲ 0.59 84,500 85,000 84,500 163,030 13,857,550,000
05/12/2007 84,500 -1.50 ▼ -1.74 85,000 86,000 84,500 117,630 9,939,735,000
04/12/2007 86,000 0.00 ■■ 0.00 86,000 86,000 85,500 164,190 14,120,340,000
03/12/2007 86,000 1.00 ▲ 1.18 85,000 86,000 85,000 180,680 15,538,480,000
30/11/2007 85,000 -1.00 ▼ -1.16 86,000 86,000 85,000 182,650 15,525,250,000
29/11/2007 86,000 0.00 ■■ 0.00 86,000 87,000 85,500 345,630 29,724,180,000
28/11/2007 86,000 -1.50 ▼ -1.71 86,000 87,500 86,000 309,870 26,648,820,000
27/11/2007 87,500 -1.50 ▼ -1.69 89,000 89,000 87,500 28,900 2,528,750,000
26/11/2007 89,000 2.00 ▲ 2.30 87,500 89,000 87,000 68,500 6,096,500,000
23/11/2007 87,000 0.00 ■■ 0.00 87,000 87,000 86,500 32,450 2,823,150,000
22/11/2007 87,000 1.00 ▲ 1.16 85,500 88,000 85,500 42,950 3,736,650,000
21/11/2007 86,000 -1.00 ▼ -1.15 85,000 87,000 85,000 43,200 3,715,200,000
20/11/2007 87,000 -1.00 ▼ -1.14 87,000 87,500 86,500 37,550 3,266,850,000
19/11/2007 88,000 0.50 ▲ 0.57 87,500 88,000 87,000 48,160 4,238,080,000
16/11/2007 87,500 -0.50 ▼ -0.57 87,000 87,500 87,000 36,920 3,230,500,000
15/11/2007 88,000 -1.50 ▼ -1.68 87,000 88,000 87,000 97,570 8,586,160,000
14/11/2007 89,500 4.00 ▲ 4.68 89,000 89,500 86,000 185,470 16,599,565,000
13/11/2007 85,500 -4.50 ▼ -5.00 88,000 88,000 85,500 103,320 8,833,860,000
12/11/2007 90,000 -1.50 ▼ -1.64 91,500 92,000 90,000 97,520 8,776,800,000
09/11/2007 91,500 -1.50 ▼ -1.61 93,000 93,000 91,500 332,350 30,410,025,000
08/11/2007 93,000 4.00 ▲ 4.49 93,000 93,000 93,000 158,380 14,729,340,000
07/11/2007 89,000 -1.00 ▼ -1.11 90,000 90,000 89,000 106,950 9,518,550,000
06/11/2007 90,000 0.00 ■■ 0.00 89,500 90,000 89,000 112,660 10,139,400,000
05/11/2007 90,000 -0.50 ▼ -0.55 91,000 91,000 89,000 133,610 12,024,900,000
02/11/2007 90,500 0.50 ▲ 0.56 91,000 91,000 90,500 160,080 14,487,240,000
01/11/2007 90,000 1.00 ▲ 1.12 90,000 90,000 89,000 195,920 17,632,800,000
31/10/2007 89,000 0.00 ■■ 0.00 90,000 90,000 89,000 150,970 13,436,330,000
30/10/2007 89,000 0.00 ■■ 0.00 89,000 89,000 88,000 129,530 11,528,170,000
29/10/2007 89,000 2.00 ▲ 2.30 89,000 89,000 88,000 205,780 18,314,420,000
26/10/2007 87,000 0.00 ■■ 0.00 86,000 88,000 86,000 150,200 13,067,400,000
25/10/2007 87,000 -1.50 ▼ -1.69 90,000 90,000 86,000 129,790 11,291,730,000
24/10/2007 88,500 4.00 ▲ 4.73 85,000 88,500 85,000 144,630 12,799,755,000
23/10/2007 84,500 -2.00 ▼ -2.31 85,000 86,000 84,500 131,020 11,071,190,000
22/10/2007 86,500 -1.00 ▼ -1.14 87,000 87,000 86,000 117,290 10,145,585,000
19/10/2007 87,500 2.00 ▲ 2.34 85,000 88,000 84,000 180,780 15,818,250,000
18/10/2007 85,500 -3.50 ▼ -3.93 87,000 88,000 85,500 178,720 15,280,560,000
17/10/2007 89,000 -1.00 ▼ -1.11 90,000 91,000 89,000 213,210 18,975,690,000
16/10/2007 90,000 2.00 ▲ 2.27 91,000 91,000 90,000 219,060 19,715,400,000
15/10/2007 88,000 4.00 ▲ 4.76 87,000 88,000 86,000 287,970 25,341,360,000
12/10/2007 84,000 1.00 ▲ 1.20 83,000 84,000 83,000 223,210 18,749,640,000
11/10/2007 83,000 0.00 ■■ 0.00 83,000 83,000 82,000 206,810 17,165,230,000
10/10/2007 83,000 1.00 ▲ 1.22 86,000 86,000 82,000 539,750 44,799,250,000
09/10/2007 82,000 3.50 ▲ 4.46 82,000 82,000 82,000 190,020 15,581,640,000
08/10/2007 78,500 3.50 ▲ 4.67 78,500 78,500 78,500 61,100 4,796,350,000
05/10/2007 75,000 0.50 ▲ 0.67 76,000 76,000 75,000 231,570 17,367,750,000
04/10/2007 74,500 1.00 ▲ 1.36 74,000 75,000 73,500 185,260 13,801,870,000
03/10/2007 73,500 -0.50 ▼ -0.68 72,500 73,500 72,000 120,480 8,855,280,000
02/10/2007 74,000 -0.50 ▼ -0.67 74,500 75,000 72,000 130,570 9,662,180,000
01/10/2007 74,500 3.50 ▲ 4.93 74,000 74,500 73,000 175,930 13,106,785,000
28/09/2007 71,000 3.00 ▲ 4.41 69,000 71,000 69,000 155,290 11,025,590,000
27/09/2007 68,000 -1.00 ▼ -1.45 68,500 68,500 68,000 155,130 10,548,840,000
26/09/2007 69,000 -1.00 ▼ -1.43 70,000 70,000 69,000 204,590 14,116,710,000
25/09/2007 70,000 0.50 ▲ 0.72 70,000 71,000 70,000 146,950 10,286,500,000
24/09/2007 69,500 -1.00 ▼ -1.42 70,000 70,000 69,000 122,050 8,482,475,000
21/09/2007 70,500 -1.00 ▼ -1.40 70,000 70,500 69,500 222,420 15,680,610,000
20/09/2007 71,500 2.50 ▲ 3.62 72,000 72,000 68,500 491,670 35,154,405,000
19/09/2007 69,000 3.00 ▲ 4.55 69,000 69,000 69,000 75,180 5,187,420,000
18/09/2007 66,000 2.70 ▲ 4.27 66,000 66,000 66,000 8,910 588,060,000
17/09/2007 90,000 1.50 ▲ 1.69 90,500 90,500 89,500 293,570 26,421,300,000
14/09/2007 88,500 0.50 ▲ 0.57 89,000 89,000 88,000 210,050 18,589,425,000
13/09/2007 88,000 1.00 ▲ 1.15 88,000 89,000 87,500 117,100 10,304,800,000
12/09/2007 87,000 -2.50 ▼ -2.79 88,500 88,500 87,000 184,670 16,066,290,000
11/09/2007 89,500 -2.00 ▼ -2.19 91,500 91,500 89,500 144,720 12,952,440,000
10/09/2007 91,500 0.50 ▲ 0.55 91,000 92,000 91,000 130,460 11,937,090,000
07/09/2007 91,000 1.00 ▲ 1.11 91,000 92,000 90,000 180,370 16,413,670,000
06/09/2007 90,000 4.00 ▲ 4.65 86,500 90,000 86,000 253,000 22,770,000,000
05/09/2007 86,000 -1.00 ▼ -1.15 87,000 87,500 86,000 76,970 6,619,420,000
04/09/2007 87,000 1.50 ▲ 1.75 86,500 87,000 86,000 77,150 6,712,050,000
31/08/2007 85,500 -0.50 ▼ -0.58 85,000 86,000 84,500 66,480 5,684,040,000
30/08/2007 86,000 -1.00 ▼ -1.15 87,000 88,000 86,000 89,980 7,738,280,000
29/08/2007 87,000 1.50 ▲ 1.75 89,500 89,500 81,500 518,810 45,136,470,000
28/08/2007 85,500 4.00 ▲ 4.91 85,500 85,500 85,500 69,260 5,921,730,000
27/08/2007 81,500 -1.00 ▼ -1.21 82,000 82,000 81,500 35,030 2,854,945,000
24/08/2007 82,500 2.00 ▲ 2.48 81,000 82,500 81,000 43,870 3,619,275,000
23/08/2007 80,500 0.00 ■■ 0.00 80,500 80,500 80,000 23,220 1,869,210,000
22/08/2007 80,500 -0.50 ▼ -0.62 81,000 81,000 80,500 30,700 2,471,350,000
21/08/2007 81,000 -0.50 ▼ -0.61 81,500 81,500 81,000 32,620 2,642,220,000
20/08/2007 81,500 1.00 ▲ 1.24 81,000 81,500 80,500 29,410 2,396,915,000
17/08/2007 80,500 -0.50 ▼ -0.62 80,500 81,000 80,000 82,600 6,649,300,000
16/08/2007 81,000 -1.00 ▼ -1.22 81,000 82,000 81,000 54,470 4,412,070,000
15/08/2007 82,000 -0.50 ▼ -0.61 82,000 82,000 81,500 32,490 2,664,180,000
14/08/2007 82,500 0.50 ▲ 0.61 82,000 83,000 82,000 19,000 1,567,500,000
13/08/2007 82,000 -1.00 ▼ -1.20 81,000 82,000 81,000 42,680 3,499,760,000
10/08/2007 83,000 -1.00 ▼ -1.19 82,000 83,000 82,000 53,120 4,408,960,000
09/08/2007 84,000 1.50 ▲ 1.82 83,000 84,000 82,500 107,120 8,998,080,000
08/08/2007 82,500 0.50 ▲ 0.61 82,000 82,500 82,000 77,700 6,410,250,000
07/08/2007 82,000 1.00 ▲ 1.23 81,000 82,000 81,000 47,400 3,886,800,000
06/08/2007 81,000 0.00 ■■ 0.00 83,000 83,000 81,000 31,300 2,535,300,000
03/08/2007 81,000 -1.00 ▼ -1.22 81,000 81,000 80,000 71,450 5,787,450,000
02/08/2007 82,000 -2.50 ▼ -2.96 84,000 84,000 82,000 80,700 6,617,400,000
01/08/2007 84,500 2.50 ▲ 3.05 83,000 86,000 83,000 60,760 5,134,220,000
31/07/2007 82,000 -2.00 ▼ -2.38 83,000 84,000 80,000 94,450 7,744,900,000
30/07/2007 84,000 -1.00 ▼ -1.18 85,000 85,000 84,000 49,270 4,138,680,000
27/07/2007 85,000 1.00 ▲ 1.19 85,000 85,000 84,000 124,710 10,600,350,000
26/07/2007 84,000 -0.50 ▼ -0.59 85,500 85,500 84,000 149,780 12,581,520,000
25/07/2007 84,500 -1.00 ▼ -1.17 87,000 87,000 84,500 187,400 15,835,300,000
24/07/2007 85,500 -4.50 ▼ -5.00 86,000 86,000 85,500 321,180 27,460,890,000
23/07/2007 90,000 4.00 ▲ 4.65 90,000 90,000 90,000 58,460 5,261,400,000
20/07/2007 86,000 4.00 ▲ 4.88 86,000 86,000 86,000 68,880 5,923,680,000
19/07/2007 82,000 3.50 ▲ 4.46 82,000 82,000 82,000 78,380 6,427,160,000
18/07/2007 78,500 -1.00 ▼ -1.26 80,000 80,000 78,500 38,620 3,031,670,000
17/07/2007 79,500 1.00 ▲ 1.27 79,000 80,000 79,000 30,980 2,462,910,000
16/07/2007 78,500 -2.00 ▼ -2.48 79,000 79,000 78,500 37,460 2,940,610,000
13/07/2007 80,500 2.50 ▲ 3.21 78,000 80,500 78,000 58,590 4,716,495,000
12/07/2007 78,000 -1.50 ▼ -1.89 80,000 80,000 78,000 59,650 4,652,700,000
11/07/2007 79,500 0.50 ▲ 0.63 80,000 80,000 79,500 71,230 5,662,785,000
10/07/2007 79,000 2.00 ▲ 2.60 77,000 79,000 77,000 61,490 4,857,710,000
09/07/2007 77,000 0.00 ■■ 0.00 78,000 78,000 76,000 46,320 3,566,640,000
06/07/2007 77,000 2.00 ▲ 2.67 74,500 77,000 74,500 31,620 2,434,740,000
05/07/2007 75,000 -2.00 ▼ -2.60 77,000 77,000 75,000 55,120 4,134,000,000
04/07/2007 77,000 3.50 ▲ 4.76 77,000 77,000 77,000 26,580 2,046,660,000
03/07/2007 73,500 -3.00 ▼ -3.92 75,000 75,000 73,500 117,550 8,639,925,000
02/07/2007 76,500 -4.00 ▼ -4.97 80,000 80,000 76,500 81,280 6,217,920,000
29/06/2007 80,500 0.00 ■■ 0.00 80,500 80,500 80,500 43,120 3,471,160,000
28/06/2007 80,500 -0.50 ▼ -0.62 81,000 81,000 80,500 28,910 2,327,255,000
27/06/2007 81,000 -1.00 ▼ -1.22 82,000 82,000 81,000 60,620 4,910,220,000
26/06/2007 82,000 -1.00 ▼ -1.20 83,000 83,000 82,000 51,570 4,228,740,000
25/06/2007 83,000 2.50 ▲ 3.11 80,500 83,000 80,500 55,540 4,609,820,000
22/06/2007 80,500 -1.50 ▼ -1.83 80,500 81,000 80,500 68,890 5,545,645,000
21/06/2007 82,000 -1.50 ▼ -1.80 83,000 83,000 82,000 71,900 5,895,800,000
20/06/2007 83,500 -1.00 ▼ -1.18 84,500 84,500 83,500 69,400 5,794,900,000
19/06/2007 84,500 0.50 ▲ 0.60 84,500 84,500 84,500 62,430 5,275,335,000
18/06/2007 84,000 -2.50 ▼ -2.89 87,000 87,000 84,000 157,600 13,238,400,000
15/06/2007 86,500 4.00 ▲ 4.85 85,000 86,500 85,000 240,080 20,766,920,000
14/06/2007 82,500 2.50 ▲ 3.12 80,500 82,500 80,500 106,700 8,802,750,000
13/06/2007 80,000 0.50 ▲ 0.63 80,000 80,000 80,000 40,810 3,264,800,000
12/06/2007 79,500 0.50 ▲ 0.63 79,000 80,000 79,000 30,110 2,393,745,000
11/06/2007 79,000 -2.00 ▼ -2.47 79,500 79,500 79,000 58,250 4,601,750,000
08/06/2007 81,000 -1.00 ▼ -1.22 82,000 82,000 81,000 90,840 7,358,040,000
07/06/2007 82,000 2.00 ▲ 2.50 83,000 83,000 82,000 124,520 10,210,640,000
06/06/2007 80,000 2.00 ▲ 2.56 79,000 80,000 79,000 82,590 6,607,200,000
05/06/2007 78,000 -1.00 ▼ -1.27 79,000 79,000 78,000 110,860 8,647,080,000
04/06/2007 79,000 0.00 ■■ 0.00 80,000 80,000 79,000 129,080 10,197,320,000
01/06/2007 79,000 -1.50 ▼ -1.86 80,500 80,500 79,000 86,680 6,847,720,000
31/05/2007 80,500 1.00 ▲ 1.26 80,000 81,000 80,000 99,350 7,997,675,000
30/05/2007 79,500 0.00 ■■ 0.00 79,500 79,500 79,500 76,420 6,075,390,000
29/05/2007 79,500 -1.50 ▼ -1.85 81,000 81,000 79,500 73,170 5,817,015,000
28/05/2007 81,000 -1.00 ▼ -1.22 83,000 83,000 81,000 79,220 6,416,820,000
25/05/2007 82,000 3.00 ▲ 3.80 82,000 82,000 79,000 106,880 8,764,160,000
24/05/2007 79,000 -4.00 ▼ -4.82 79,000 81,000 79,000 65,120 5,144,480,000
23/05/2007 83,000 -1.50 ▼ -1.78 86,500 86,500 83,000 137,590 11,419,970,000
22/05/2007 84,500 3.50 ▲ 4.32 84,000 84,500 84,000 165,730 14,004,185,000
21/05/2007 81,000 1.50 ▲ 1.89 81,000 81,000 80,500 118,500 9,598,500,000
18/05/2007 79,500 0.00 ■■ 0.00 82,000 82,000 79,500 159,020 12,642,090,000
17/05/2007 79,500 3.50 ▲ 4.61 76,000 79,500 76,000 175,130 13,922,835,000
16/05/2007 76,000 -3.50 ▼ -4.40 76,000 76,000 76,000 167,780 12,751,280,000
15/05/2007 79,500 3.50 ▲ 4.61 79,500 79,500 79,500 171,810 13,658,895,000
14/05/2007 76,000 3.50 ▲ 4.83 76,000 76,000 76,000 13,720 1,042,720,000
11/05/2007 72,500 3.00 ▲ 4.32 72,500 72,500 72,500 76,560 5,550,600,000
10/05/2007 69,500 3.00 ▲ 4.51 68,500 69,500 68,500 131,110 9,112,145,000
09/05/2007 66,500 0.00 ■■ 0.00 68,000 67,500 66,500 145,030 9,644,495,000
08/05/2007 66,500 2.50 ▲ 3.91 66,000 66,500 66,000 114,560 7,618,240,000
07/05/2007 64,000 3.00 ▲ 4.92 62,500 64,000 62,500 63,720 4,078,080,000
04/05/2007 61,000 -0.50 ▼ -0.81 62,000 62,000 61,000 47,700 2,909,700,000
03/05/2007 61,500 0.00 ■■ 0.00 62,000 62,000 61,500 31,170 1,916,955,000
02/05/2007 61,500 -1.00 ▼ -1.60 62,500 62,500 61,500 69,310 4,262,565,000
25/04/2007 62,500 -0.50 ▼ -0.79 63,000 63,000 62,500 72,030 4,501,875,000
24/04/2007 63,000 -1.00 ▼ -1.56 61,000 63,000 61,000 91,290 5,751,270,000
23/04/2007 64,000 -3.00 ▼ -4.48 65,000 65,000 64,000 35,040 2,242,560,000
20/04/2007 67,000 0.00 ■■ 0.00 67,000 67,000 67,000 53,300 3,571,100,000
19/04/2007 67,000 -3.50 ▼ -4.96 70,500 70,500 67,000 167,610 11,229,870,000
18/04/2007 70,500 3.00 ▲ 4.44 69,000 70,500 69,000 167,610 11,816,505,000
17/04/2007 67,500 -3.50 ▼ -4.93 67,500 67,500 67,500 33,820 2,282,850,000
16/04/2007 71,000 -3.50 ▼ -4.70 71,000 71,000 71,000 16,410 1,165,110,000
13/04/2007 74,500 -3.50 ▼ -4.49 74,500 74,500 74,500 58,960 4,392,520,000
12/04/2007 78,000 -4.00 ▼ -4.88 80,000 80,000 78,000 51,420 4,010,760,000
11/04/2007 82,000 0.00 ■■ 0.00 83,000 83,000 82,000 76,030 6,234,460,000
10/04/2007 82,000 0.00 ■■ 0.00 82,500 82,500 82,000 57,360 4,703,520,000
09/04/2007 82,000 0.00 ■■ 0.00 82,000 82,000 82,000 85,850 7,039,700,000
06/04/2007 82,000 0.00 ■■ 0.00 82,000 82,000 82,000 109,990 9,019,180,000
05/04/2007 82,000 -4.00 ▼ -4.65 84,000 84,000 82,000 114,690 9,404,580,000
04/04/2007 86,000 -2.50 ▼ -2.82 84,500 86,000 84,500 239,060 20,559,160,000
03/04/2007 88,500 -4.50 ▼ -4.84 88,500 88,500 88,500 6,560 580,560,000
02/04/2007 93,000 -4.50 ▼ -4.62 93,000 93,000 93,000 43,810 4,074,330,000
30/03/2007 97,500 4.50 ▲ 4.84 97,500 97,500 97,500 129,070 12,584,325,000
29/03/2007 93,000 4.00 ▲ 4.49 93,000 93,000 93,000 14,400 1,339,200,000
28/03/2007 89,000 4.00 ▲ 4.71 81,000 89,000 81,000 260,970 23,226,330,000
27/03/2007 85,000 -4.00 ▼ -4.49 85,000 85,000 85,000 47,460 4,034,100,000
26/03/2007 89,000 -4.50 ▼ -4.81 89,000 89,000 89,000 38,920 3,463,880,000
23/03/2007 93,500 -4.50 ▼ -4.59 97,000 97,000 93,500 119,820 11,203,170,000
22/03/2007 98,000 -2.00 ▼ -2.00 100,000 100,000 98,000 169,820 16,642,360,000
21/03/2007 100,000 -5.00 ▼ -4.76 100,000 100,000 100,000 184,650 18,465,000,000
20/03/2007 105,000 -5.00 ▼ -4.55 105,000 107,000 105,000 219,660 23,064,300,000
19/03/2007 110,000 5.00 ▲ 4.76 110,000 110,000 110,000 166,750 18,342,500,000
16/03/2007 105,000 5.00 ▲ 5.00 95,500 105,000 96,000 337,670 35,455,350,000
15/03/2007 100,000 -5.00 ▼ -4.76 101,000 101,000 100,000 25,430 2,543,000,000
14/03/2007 105,000 -5.00 ▼ -4.55 105,000 105,000 105,000 68,320 7,173,600,000
13/03/2007 110,000 -5.00 ▼ -4.35 110,000 112,000 110,000 194,420 21,386,200,000
12/03/2007 115,000 4.00 ▲ 3.60 116,000 116,000 115,000 132,140 15,196,100,000
09/03/2007 111,000 5.00 ▲ 4.72 111,000 111,000 111,000 62,440 6,930,840,000
08/03/2007 106,000 5.00 ▲ 4.95 106,000 106,000 106,000 21,240 2,251,440,000
07/03/2007 101,000 4.50 ▲ 4.66 100,000 101,000 100,000 10,350 1,045,350,000
06/03/2007 96,500 4.50 ▲ 4.89 96,500 96,500 96,500 7,340 708,310,000
05/03/2007 92,000 4.00 ▲ 4.55 92,000 92,000 92,000 64,950 5,975,400,000
02/03/2007 88,000 2.50 ▲ 2.92 85,500 88,000 85,500 326,180 28,703,840,000
01/03/2007 85,500 4.00 ▲ 4.91 85,500 85,500 85,500 60,580 5,179,590,000
28/02/2007 81,500 3.50 ▲ 4.49 81,500 81,500 81,500 42,370 3,453,155,000
27/02/2007 78,000 3.50 ▲ 4.70 78,000 78,000 78,000 24,790 1,933,620,000
26/02/2007 74,500 3.50 ▲ 4.93 74,500 74,500 74,500 26,640 1,984,680,000
15/02/2007 71,000 1.00 ▲ 1.43 71,000 71,000 70,000 104,490 7,418,790,000
14/02/2007 70,000 1.00 ▲ 1.45 70,000 70,000 69,000 115,230 8,066,100,000
13/02/2007 69,000 0.50 ▲ 0.73 69,000 70,000 69,000 98,030 6,764,070,000
12/02/2007 68,500 2.00 ▲ 3.01 68,000 68,500 68,000 145,450 9,963,325,000
09/02/2007 66,500 2.00 ▲ 3.10 66,500 66,500 63,000 235,630 15,669,395,000
08/02/2007 64,500 -3.00 ▼ -4.44 64,500 64,500 64,500 52,480 3,384,960,000
07/02/2007 67,500 0.50 ▲ 0.75 67,500 68,000 66,500 222,050 14,988,375,000
06/02/2007 67,000 0.00 ■■ 0.00 67,000 69,000 67,000 217,940 14,601,980,000
05/02/2007 67,000 -3.50 ▼ -4.96 67,000 70,500 67,000 163,470 10,952,490,000
02/02/2007 70,500 3.00 ▲ 4.44 70,500 70,500 70,500 409,490 28,869,045,000
01/02/2007 67,500 3.00 ▲ 4.65 67,500 67,500 67,500 217,880 14,706,900,000
31/01/2007 64,500 3.00 ▲ 4.88 64,500 64,500 64,500 20,400 1,315,800,000
30/01/2007 61,500 2.50 ▲ 4.24 61,500 61,500 61,500 37,400 2,300,100,000
29/01/2007 59,000 2.50 ▲ 4.42 59,000 59,000 59,000 159,690 9,421,710,000
26/01/2007 56,500 2.50 ▲ 4.63 51,500 56,500 55,000 562,880 31,802,720,000
25/01/2007 54,000 -2.50 ▼ -4.42 58,000 58,000 54,000 375,820 20,294,280,000
24/01/2007 56,500 2.50 ▲ 4.63 56,500 56,500 56,500 28,700 1,621,550,000
23/01/2007 54,000 2.50 ▲ 4.85 54,000 54,000 54,000 81,670 4,410,180,000
22/01/2007 51,500 2.00 ▲ 4.04 51,500 51,500 51,500 165,110 8,503,165,000
19/01/2007 49,500 2.30 ▲ 4.87 49,500 49,500 49,500 129,870 6,428,565,000
18/01/2007 47,200 2.20 ▲ 4.89 47,200 47,200 47,200 267,850 12,642,520,000
17/01/2007 45,000 2.10 ▲ 4.90 45,000 45,000 45,000 251,740 11,328,300,000
16/01/2007 42,900 2.00 ▲ 4.89 42,900 42,900 42,900 12,500 536,250,000
15/01/2007 40,900 1.90 ▲ 4.87 40,900 40,900 40,900 38,310 1,566,879,000
12/01/2007 39,000 1.80 ▲ 4.84 39,000 39,000 39,000 358,260 13,972,140,000
11/01/2007 37,200 1.70 ▲ 4.79 37,200 37,200 37,200 484,950 18,040,140,000
10/01/2007 35,500 0.50 ▲ 1.43 35,000 35,500 35,000 62,350 2,213,425,000
09/01/2007 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 64,690 2,264,150,000
08/01/2007 35,000 -0.90 ▼ -2.51 36,000 36,000 35,000 43,480 1,521,800,000
05/01/2007 35,900 -0.10 ▼ -0.28 36,100 36,100 35,900 39,270 1,409,793,000
04/01/2007 36,000 1.00 ▲ 2.86 36,000 36,000 35,500 49,360 1,776,960,000
03/01/2007 35,000 0.00 ■■ 0.00 35,000 35,000 34,900 21,910 766,850,000
02/01/2007 35,000 0.30 ▲ 0.86 35,000 35,000 34,700 9,500 332,500,000
29/12/2006 34,700 -0.30 ▼ -0.86 35,000 35,000 34,500 16,050 556,935,000
28/12/2006 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 31,610 1,106,350,000
27/12/2006 35,000 0.60 ▲ 1.74 35,000 35,000 35,000 31,620 1,106,700,000
26/12/2006 35,000 0.60 ▲ 1.74 35,500 35,500 35,000 33,300 1,165,500,000
25/12/2006 34,400 -0.10 ▼ -0.29 33,500 34,400 33,500 41,510 1,427,944,000
22/12/2006 34,500 -1.30 ▼ -3.63 35,800 35,800 34,500 38,140 1,315,830,000
21/12/2006 35,800 -1.40 ▼ -3.76 37,200 36,200 35,800 38,580 1,381,164,000
20/12/2006 37,200 -1.90 ▼ -4.86 39,100 39,100 37,200 68,110 2,533,692,000
19/12/2006 39,100 1.70 ▲ 4.55 37,400 39,200 39,100 167,800 6,560,980,000
18/12/2006 37,400 1.70 ▲ 4.76 37,400 37,400 37,400 80,610 3,014,814,000
15/12/2006 35,700 1.70 ▲ 5.00 35,700 35,700 35,700 24,600 878,220,000
14/12/2006 34,000 -0.50 ▼ -1.45 34,000 34,000 33,700 83,460 2,837,640,000
13/12/2006 34,500 -0.40 ▼ -1.15 34,900 34,900 34,500 68,410 2,360,145,000
12/12/2006 34,900 0.00 ■■ 0.00 35,000 35,000 34,900 53,400 1,863,660,000
11/12/2006 34,900 -0.20 ▼ -0.57 35,000 35,000 34,900 54,480 1,901,352,000
08/12/2006 35,100 0.00 ■■ 0.00 35,100 35,100 35,100 6,250 219,375,000
07/12/2006 35,100 -0.40 ▼ -1.13 35,100 35,100 35,100 35,100 1,232,010,000
06/12/2006 35,500 -1.00 ▼ -2.74 36,000 36,000 35,500 34,780 1,234,690,000
05/12/2006 36,500 -0.40 ▼ -1.08 36,900 36,900 36,500 22,150 808,475,000
04/12/2006 36,900 -0.60 ▼ -1.60 37,000 37,000 36,900 34,190 1,261,611,000
01/12/2006 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 26,110 979,125,000
30/11/2006 37,500 0.20 ▲ 0.54 36,900 37,500 36,900 25,470 955,125,000
29/11/2006 37,300 -0.70 ▼ -1.84 38,000 38,000 37,000 24,310 906,763,000
28/11/2006 38,000 0.20 ▲ 0.53 37,800 38,000 37,800 28,800 1,094,400,000
27/11/2006 37,800 -1.90 ▼ -4.79 41,000 41,000 37,800 49,840 1,883,952,000
24/11/2006 39,700 1.80 ▲ 4.75 39,600 39,700 39,600 115,750 4,595,275,000
23/11/2006 37,900 1.80 ▲ 4.99 36,500 37,900 36,500 34,790 1,318,541,000
22/11/2006 36,100 -0.70 ▼ -1.90 36,500 36,500 36,000 50,010 1,805,361,000
21/11/2006 36,800 -0.60 ▼ -1.60 37,300 37,300 36,800 30,630 1,127,184,000
20/11/2006 37,400 0.00 ■■ 0.00 38,400 38,400 37,400 26,960 1,008,304,000
17/11/2006 37,400 0.00 ■■ 0.00 37,500 37,500 37,400 28,370 1,061,038,000
16/11/2006 37,400 -0.40 ▼ -1.06 37,800 37,800 37,400 11,720 438,328,000
15/11/2006 37,800 0.10 ▲ 0.27 37,900 38,000 37,800 41,340 1,562,652,000
14/11/2006 37,700 0.00 ■■ 0.00 37,500 37,700 37,500 31,040 1,170,208,000
13/11/2006 37,700 0.10 ▲ 0.27 37,700 37,800 37,700 39,400 1,485,380,000
10/11/2006 37,600 -0.40 ▼ -1.05 38,200 38,200 37,600 46,480 1,747,648,000
09/11/2006 38,000 0.00 ■■ 0.00 38,000 38,200 38,000 54,680 2,077,840,000
08/11/2006 38,000 -0.50 ▼ -1.30 38,500 38,500 38,000 31,870 1,211,060,000
07/11/2006 38,500 0.30 ▲ 0.79 38,500 38,500 38,500 19,110 735,735,000
06/11/2006 38,200 0.10 ▲ 0.26 38,000 38,200 38,000 18,480 705,936,000
03/11/2006 38,100 0.00 ■■ 0.00 38,100 38,100 38,000 30,910 1,177,671,000
02/11/2006 38,100 -0.90 ▼ -2.31 38,900 38,900 38,100 30,650 1,167,765,000
01/11/2006 39,000 1.50 ▲ 4.00 38,500 39,000 38,500 29,070 1,133,730,000
31/10/2006 37,500 -0.70 ▼ -1.83 37,100 37,500 37,100 33,390 1,252,125,000
30/10/2006 38,200 -1.30 ▼ -3.29 38,800 38,800 38,200 49,750 1,900,450,000
27/10/2006 39,500 -0.40 ▼ -1.00 39,800 39,800 39,500 16,360 646,220,000
26/10/2006 39,900 -0.30 ▼ -0.75 40,200 40,200 39,900 18,440 735,756,000
25/10/2006 40,200 0.00 ■■ 0.00 40,500 40,500 40,200 51,570 2,073,114,000
24/10/2006 40,200 -0.30 ▼ -0.74 40,500 40,500 40,200 15,680 630,336,000
23/10/2006 40,500 0.00 ■■ 0.00 40,000 40,500 40,000 40,460 1,638,630,000
20/10/2006 40,500 -0.50 ▼ -1.22 41,000 41,000 40,500 23,350 945,675,000
19/10/2006 41,000 1.20 ▲ 3.02 41,000 41,000 41,000 14,990 614,590,000
18/10/2006 39,800 -0.20 ▼ -0.50 39,600 39,800 39,500 34,120 1,357,976,000
17/10/2006 40,000 0.00 ■■ 0.00 40,500 40,500 40,000 40,850 1,634,000,000
16/10/2006 40,000 -0.50 ▼ -1.23 41,000 41,000 40,000 41,890 1,675,600,000
13/10/2006 40,500 -0.30 ▼ -0.74 41,000 41,000 40,500 48,200 1,952,100,000
12/10/2006 40,800 -0.20 ▼ -0.49 41,000 41,000 40,800 42,070 1,716,456,000
11/10/2006 41,000 0.00 ■■ 0.00 41,000 41,000 40,700 47,960 1,966,360,000
10/10/2006 41,000 -1.40 ▼ -3.30 42,000 42,000 41,000 46,530 1,907,730,000
09/10/2006 42,400 -0.40 ▼ -0.93 42,600 42,600 42,400 29,840 1,265,216,000
06/10/2006 42,800 0.90 ▲ 2.15 42,000 42,800 42,000 33,940 1,452,632,000
05/10/2006 41,900 -0.90 ▼ -2.10 42,600 42,600 41,900 43,310 1,814,689,000
04/10/2006 42,800 -0.20 ▼ -0.47 43,000 43,000 42,800 50,570 2,164,396,000
03/10/2006 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 53,430 2,297,490,000
02/10/2006 43,000 -0.20 ▼ -0.46 42,900 43,000 42,900 51,500 2,214,500,000
29/09/2006 43,200 -0.30 ▼ -0.69 43,500 43,500 43,200 47,670 2,059,344,000
28/09/2006 43,500 -0.50 ▼ -1.14 44,000 44,000 43,500 33,580 1,460,730,000
27/09/2006 44,000 0.30 ▲ 0.69 43,700 44,000 43,700 75,300 3,313,200,000
26/09/2006 43,700 0.30 ▲ 0.69 43,500 43,700 43,500 53,190 2,324,403,000
25/09/2006 43,400 0.40 ▲ 0.93 43,500 43,500 43,300 59,740 2,592,716,000
22/09/2006 43,000 0.40 ▲ 0.94 42,400 43,000 42,400 49,940 2,147,420,000
21/09/2006 42,600 -0.40 ▼ -0.93 43,000 43,000 42,600 50,460 2,149,596,000
20/09/2006 43,000 0.50 ▲ 1.18 43,500 44,000 43,000 105,280 4,527,040,000
19/09/2006 42,500 0.70 ▲ 1.67 42,000 42,500 42,000 110,190 4,683,075,000
18/09/2006 41,800 0.80 ▲ 1.95 42,000 42,000 41,800 92,960 3,885,728,000
15/09/2006 41,000 0.50 ▲ 1.23 41,000 41,000 41,000 63,620 2,608,420,000
14/09/2006 40,500 -0.60 ▼ -1.46 41,000 41,000 40,500 113,770 4,607,685,000
13/09/2006 41,100 1.90 ▲ 4.85 39,200 41,100 39,200 58,980 2,424,078,000
12/09/2006 39,200 -1.80 ▼ -4.39 40,500 40,500 39,200 101,940 3,996,048,000
11/09/2006 41,000 0.50 ▲ 1.23 42,000 42,000 41,000 100,410 4,116,810,000
08/09/2006 40,500 0.00 ■■ 0.00 40,500 40,500 40,000 99,900 4,045,950,000
07/09/2006 40,500 -0.50 ▼ -1.22 41,500 41,500 40,500 87,560 3,546,180,000
06/09/2006 41,000 1.10 ▲ 2.76 41,800 41,800 40,000 152,980 6,272,180,000
05/09/2006 39,900 1.90 ▲ 5.00 39,900 39,900 39,900 49,250 1,965,075,000
01/09/2006 38,000 1.00 ▲ 2.70 37,000 38,000 37,000 89,820 3,413,160,000
31/08/2006 37,000 -0.20 ▼ -0.54 37,500 37,500 37,000 94,920 3,512,040,000
30/08/2006 37,200 1.70 ▲ 4.79 37,000 37,200 37,000 136,410 5,074,452,000
29/08/2006 35,500 1.60 ▲ 4.72 34,600 35,500 34,600 91,170 3,236,535,000
28/08/2006 34,500 0.50 ▲ 1.47 34,000 34,500 34,000 38,530 1,329,285,000
25/08/2006 34,000 0.00 ■■ 0.00 33,900 34,000 33,700 23,960 814,640,000
24/08/2006 34,000 0.00 ■■ 0.00 34,200 34,200 34,000 33,560 1,141,040,000
23/08/2006 34,000 1.00 ▲ 3.03 32,200 34,000 32,200 26,140 888,760,000
22/08/2006 33,000 -1.50 ▼ -4.35 34,100 34,100 33,000 36,330 1,198,890,000
21/08/2006 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 23,460 809,370,000
18/08/2006 34,500 -0.40 ▼ -1.15 34,900 34,900 34,000 56,060 1,934,070,000
17/08/2006 34,900 0.30 ▲ 0.87 34,600 34,900 34,600 34,880 1,217,312,000
16/08/2006 34,600 1.60 ▲ 4.85 33,500 34,600 33,500 83,870 2,901,902,000
15/08/2006 33,000 0.20 ▲ 0.61 34,000 34,000 33,000 34,780 1,147,740,000
14/08/2006 32,800 1.50 ▲ 4.79 32,700 32,800 32,700 34,600 1,134,880,000
11/08/2006 31,300 0.80 ▲ 2.62 31,000 31,400 31,000 16,230 507,999,000
10/08/2006 30,500 -0.50 ▼ -1.61 31,000 31,000 30,500 10,880 331,840,000
09/08/2006 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 10,300 319,300,000
08/08/2006 31,000 0.50 ▲ 1.64 30,500 31,000 30,500 5,780 179,180,000
07/08/2006 30,500 -1.00 ▼ -3.17 32,400 32,400 30,500 20,770 633,485,000
04/08/2006 31,500 1.50 ▲ 5.00 31,000 31,500 31,000 70,510 2,221,065,000
03/08/2006 30,000 1.40 ▲ 4.90 29,200 30,000 29,200 21,650 649,500,000
02/08/2006 28,600 0.50 ▲ 1.78 27,300 28,600 27,200 17,270 493,922,000
01/08/2006 28,100 -1.40 ▼ -4.75 29,500 29,500 28,100 15,410 433,021,000
31/07/2006 29,500 -1.00 ▼ -3.28 30,000 30,000 29,500 42,480 1,253,160,000
28/07/2006 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 29,900 911,950,000
27/07/2006 30,500 0.80 ▲ 2.69 30,500 30,500 30,500 22,430 684,115,000
26/07/2006 29,700 0.30 ▲ 1.02 28,300 29,700 28,300 33,710 1,001,187,000
25/07/2006 29,400 -1.50 ▼ -4.85 29,500 29,500 29,400 23,810 700,014,000
24/07/2006 30,900 -1.40 ▼ -4.33 32,300 32,300 30,900 20,630 637,467,000
21/07/2006 32,300 -1.70 ▼ -5.00 33,800 33,800 32,300 28,660 925,718,000
20/07/2006 34,000 0.90 ▲ 2.72 32,200 34,000 32,200 17,880 607,920,000
19/07/2006 33,100 -1.70 ▼ -4.89 34,600 34,600 33,100 27,650 915,215,000
18/07/2006 34,800 -1.70 ▼ -4.66 36,000 36,000 34,800 37,950 1,320,660,000
17/07/2006 36,500 -1.00 ▼ -2.67 37,300 37,300 36,500 9,760 356,240,000
14/07/2006 37,500 -0.50 ▼ -1.32 38,000 38,000 37,500 29,360 1,101,000,000
13/07/2006 38,000 -1.00 ▼ -2.56 38,000 39,000 38,000 31,110 1,182,180,000
12/07/2006 39,000 -0.70 ▼ -1.76 39,700 39,700 39,000 17,370 677,430,000
11/07/2006 39,700 0.00 ■■ 0.00 39,700 39,700 39,700 20,750 823,775,000
10/07/2006 39,700 -0.30 ▼ -0.75 40,000 40,000 39,700 6,180 245,346,000
07/07/2006 40,000 1.40 ▲ 3.63 38,500 40,000 38,500 28,970 1,158,800,000
06/07/2006 38,600 0.10 ▲ 0.26 37,500 38,600 37,500 22,370 863,482,000
05/07/2006 38,500 -0.50 ▼ -1.28 38,500 38,500 38,500 13,420 516,670,000
04/07/2006 39,000 -1.00 ▼ -2.50 39,500 39,500 39,000 25,480 993,720,000
03/07/2006 40,000 -0.80 ▼ -1.96 40,800 40,800 40,000 11,790 471,600,000
30/06/2006 40,800 1.30 ▲ 3.29 39,500 40,800 39,500 36,660 1,495,728,000
29/06/2006 39,500 -0.50 ▼ -1.25 41,000 41,000 39,500 26,050 1,028,975,000
28/06/2006 40,000 0.00 ■■ 0.00 39,500 40,000 39,500 29,250 1,170,000,000
27/06/2006 40,000 0.40 ▲ 1.01 39,600 40,000 39,500 57,150 2,286,000,000
26/06/2006 39,600 -1.40 ▼ -3.41 41,000 41,000 39,600 16,090 637,164,000
23/06/2006 41,000 -1.30 ▼ -3.07 42,300 42,300 41,000 35,420 1,452,220,000
22/06/2006 42,300 1.90 ▲ 4.70 40,400 42,300 40,400 54,760 2,316,348,000
21/06/2006 40,400 -2.10 ▼ -4.94 40,500 40,500 40,400 9,880 399,152,000
20/06/2006 42,500 -0.60 ▼ -1.39 44,000 44,000 42,500 16,100 684,250,000
19/06/2006 43,100 0.00 ■■ 0.00 43,100 44,000 43,100 21,250 915,875,000
16/06/2006 43,100 -11.90 ▼ -21.64 45,000 45,000 43,100 25,100 1,081,810,000
15/06/2006 55,000 -1.50 ▼ -2.65 55,500 55,500 55,000 72,070 3,963,850,000
14/06/2006 56,500 -0.50 ▼ -0.88 57,000 57,000 56,500 33,600 1,898,400,000
13/06/2006 57,000 -1.00 ▼ -1.72 58,000 58,000 57,000 22,950 1,308,150,000
12/06/2006 58,000 0.00 ■■ 0.00 59,000 59,000 58,000 27,270 1,581,660,000
09/06/2006 58,000 0.00 ■■ 0.00 58,000 58,000 58,000 30,860 1,789,880,000
08/06/2006 58,000 1.00 ▲ 1.75 58,000 58,000 58,000 32,490 1,884,420,000
07/06/2006 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 31,740 1,809,180,000
06/06/2006 57,000 0.50 ▲ 0.88 58,000 58,000 57,000 37,490 2,136,930,000
05/06/2006 56,500 2.50 ▲ 4.63 55,000 56,500 55,000 32,880 1,857,720,000
02/06/2006 54,000 1.00 ▲ 1.89 53,000 54,000 53,000 21,100 1,139,400,000
01/06/2006 53,000 -1.50 ▼ -2.75 54,500 54,500 53,000 10,100 535,300,000
31/05/2006 54,500 0.00 ■■ 0.00 52,000 54,500 52,000 46,070 2,510,815,000
30/05/2006 54,500 -2.50 ▼ -4.39 56,000 56,000 54,500 12,140 661,630,000
29/05/2006 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 14,910 849,870,000
26/05/2006 57,000 -0.50 ▼ -0.87 57,500 57,500 57,000 27,700 1,578,900,000
25/05/2006 57,500 -3.00 ▼ -4.96 60,000 60,000 57,500 29,780 1,712,350,000
24/05/2006 60,500 1.50 ▲ 2.54 59,000 60,500 59,000 108,000 6,534,000,000
23/05/2006 59,000 2.50 ▲ 4.42 54,000 59,000 54,000 68,870 4,063,330,000
22/05/2006 56,500 -2.50 ▼ -4.24 57,500 57,500 56,500 8,350 471,775,000
19/05/2006 59,000 0.00 ■■ 0.00 58,000 59,000 58,000 38,530 2,273,270,000
18/05/2006 59,000 -1.00 ▼ -1.67 58,500 59,000 58,500 20,290 1,197,110,000
17/05/2006 60,000 2.00 ▲ 3.45 59,500 60,000 59,500 33,060 1,983,600,000
16/05/2006 58,000 0.00 ■■ 0.00 58,500 58,500 58,000 130,690 7,580,020,000
15/05/2006 58,000 2.50 ▲ 4.50 58,000 58,000 58,000 49,180 2,852,440,000
12/05/2006 55,500 2.50 ▲ 4.72 55,500 55,500 55,500 38,220 2,121,210,000
11/05/2006 53,000 0.00 ■■ 0.00 50,500 53,000 50,500 86,960 4,608,880,000
10/05/2006 53,000 -2.50 ▼ -4.50 53,000 53,000 53,000 110 5,830,000
09/05/2006 55,500 -2.50 ▼ -4.31 55,500 55,500 55,500 10,330 573,315,000
08/05/2006 58,000 -3.00 ▼ -4.92 58,000 58,000 58,000 41,390 2,400,620,000
05/05/2006 61,000 -2.00 ▼ -3.17 63,000 63,000 61,000 50,820 3,100,020,000
04/05/2006 63,000 -1.00 ▼ -1.56 63,500 63,500 63,000 51,780 3,262,140,000
03/05/2006 64,000 3.00 ▲ 4.92 64,000 64,000 64,000 51,610 3,303,040,000
28/04/2006 61,000 -3.00 ▼ -4.69 61,000 61,000 61,000 69,270 4,225,470,000
27/04/2006 64,000 -3.00 ▼ -4.48 68,000 68,000 64,000 56,840 3,637,760,000
26/04/2006 67,000 -2.00 ▼ -2.90 69,000 69,000 67,000 27,820 1,863,940,000
25/04/2006 69,000 3.00 ▲ 4.55 69,000 69,000 69,000 58,310 4,023,390,000
24/04/2006 66,000 3.00 ▲ 4.76 65,000 66,000 65,000 42,200 2,785,200,000
21/04/2006 63,000 0.50 ▲ 0.80 62,500 63,000 62,500 75,050 4,728,150,000
20/04/2006 62,500 -2.50 ▼ -3.85 63,000 63,000 62,500 69,710 4,356,875,000
19/04/2006 65,000 0.00 ■■ 0.00 65,500 65,500 65,000 82,300 5,349,500,000
18/04/2006 65,000 -0.50 ▼ -0.76 65,500 65,500 65,000 78,570 5,107,050,000
17/04/2006 65,500 2.00 ▲ 3.15 66,500 66,500 65,500 67,690 4,433,695,000
14/04/2006 63,500 3.00 ▲ 4.96 63,500 63,500 63,500 13,320 845,820,000
13/04/2006 60,500 2.50 ▲ 4.31 60,500 60,500 60,500 38,850 2,350,425,000
12/04/2006 58,000 0.00 ■■ 0.00 58,000 58,000 58,000 53,160 3,083,280,000
11/04/2006 58,000 -2.00 ▼ -3.33 59,000 59,000 58,000 74,580 4,325,640,000
10/04/2006 60,000 2.50 ▲ 4.35 60,000 60,000 60,000 129,370 7,762,200,000
07/04/2006 57,500 2.50 ▲ 4.55 57,500 57,500 57,500 13,600 782,000,000
06/04/2006 55,000 2.50 ▲ 4.76 55,000 55,000 55,000 31,520 1,733,600,000
05/04/2006 52,500 2.50 ▲ 5.00 50,000 52,500 50,000 80,620 4,232,550,000
04/04/2006 50,000 -1.50 ▼ -2.91 52,000 52,000 50,000 73,290 3,664,500,000
03/04/2006 51,500 0.00 ■■ 0.00 51,000 51,500 51,000 84,480 4,350,720,000
31/03/2006 51,500 2.40 ▲ 4.89 51,500 51,500 51,500 113,980 5,869,970,000
30/03/2006 49,100 2.30 ▲ 4.91 49,100 49,100 49,100 42,530 2,088,223,000
29/03/2006 46,800 2.20 ▲ 4.93 46,800 46,800 46,800 29,210 1,367,028,000
28/03/2006 44,600 2.10 ▲ 4.94 44,600 44,600 44,600 33,830 1,508,818,000
27/03/2006 42,500 0.70 ▲ 1.67 42,000 42,500 42,000 53,170 2,259,725,000
24/03/2006 41,800 -0.20 ▼ -0.48 41,500 41,800 41,500 86,860 3,630,748,000
23/03/2006 42,000 -0.60 ▼ -1.41 43,000 43,000 42,000 62,280 2,615,760,000
22/03/2006 42,600 2.00 ▲ 4.93 42,600 42,600 42,600 38,410 1,636,266,000
21/03/2006 40,600 1.90 ▲ 4.91 40,600 40,600 40,600 7,900 320,740,000
20/03/2006 38,700 1.80 ▲ 4.88 38,700 38,700 38,700 31,320 1,212,084,000
17/03/2006 36,900 1.70 ▲ 4.83 36,500 36,900 36,500 58,220 2,148,318,000
16/03/2006 35,200 0.20 ▲ 0.57 35,000 35,200 35,000 27,780 977,856,000
15/03/2006 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 34,700 1,214,500,000
14/03/2006 35,000 -0.10 ▼ -0.28 35,500 35,500 35,000 40,180 1,406,300,000
13/03/2006 35,100 -0.10 ▼ -0.28 35,400 35,400 35,100 72,120 2,531,412,000
10/03/2006 35,200 -0.80 ▼ -2.22 35,900 35,900 35,200 41,950 1,476,640,000
09/03/2006 36,000 -0.40 ▼ -1.10 36,400 36,400 36,000 44,560 1,604,160,000
08/03/2006 36,400 0.30 ▲ 0.83 36,500 36,500 36,400 63,340 2,305,576,000
07/03/2006 36,100 -0.40 ▼ -1.10 36,500 36,500 36,100 93,120 3,361,632,000
06/03/2006 36,500 1.60 ▲ 4.58 35,000 36,500 35,000 82,560 3,013,440,000
03/03/2006 34,900 -1.80 ▼ -4.90 34,900 34,900 34,900 73,900 2,579,110,000
02/03/2006 36,700 1.70 ▲ 4.86 36,700 36,700 36,700 8,690 318,923,000
01/03/2006 35,000 1.60 ▲ 4.79 35,000 35,000 35,000 37,150 1,300,250,000
28/02/2006 33,400 1.50 ▲ 4.70 33,400 33,400 33,400 61,530 2,055,102,000
27/02/2006 31,900 1.50 ▲ 4.93 31,400 31,900 31,400 56,160 1,791,504,000
24/02/2006 30,400 1.00 ▲ 3.40 30,500 30,500 30,400 38,730 1,177,392,000
23/02/2006 29,400 1.40 ▲ 5.00 28,100 29,400 28,100 40,020 1,176,588,000
22/02/2006 28,000 -1.00 ▼ -3.45 28,500 28,500 28,000 39,640 1,109,920,000
21/02/2006 29,000 0.50 ▲ 1.75 29,000 29,000 29,000 60,540 1,755,660,000
20/02/2006 28,500 0.70 ▲ 2.52 28,000 28,500 28,000 29,570 842,745,000
17/02/2006 27,800 0.20 ▲ 0.72 28,000 28,000 27,800 40,890 1,136,742,000
16/02/2006 27,600 0.60 ▲ 2.22 27,500 27,600 27,500 50,000 1,380,000,000
15/02/2006 27,000 1.00 ▲ 3.85 26,500 27,000 26,500 34,740 937,980,000
14/02/2006 26,000 0.50 ▲ 1.96 25,800 26,000 25,800 40,510 1,053,260,000
13/02/2006 25,500 0.60 ▲ 2.41 25,100 25,500 25,100 23,380 596,190,000
10/02/2006 24,900 -0.10 ▼ -0.40 25,000 25,000 24,900 15,450 384,705,000
09/02/2006 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 32,730 818,250,000
08/02/2006 25,000 0.50 ▲ 2.04 24,500 25,000 24,500 24,890 622,250,000
07/02/2006 24,500 0.30 ▲ 1.24 24,200 24,500 24,200 19,040 466,480,000
06/02/2006 24,200 0.10 ▲ 0.41 24,100 24,200 24,100 8,850 214,170,000
27/01/2006 24,100 0.20 ▲ 0.84 24,000 24,100 24,000 3,200 77,120,000
26/01/2006 23,900 -0.10 ▼ -0.42 24,000 24,000 23,900 13,100 313,090,000
25/01/2006 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 7,230 173,520,000
24/01/2006 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 19,780 474,720,000
23/01/2006 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 6,700 160,800,000
20/01/2006 24,000 0.20 ▲ 0.84 24,000 24,000 24,000 12,360 296,640,000
19/01/2006 23,800 0.10 ▲ 0.42 23,700 23,800 23,700 20,520 488,376,000
18/01/2006 23,700 0.00 ■■ 0.00 23,600 23,700 23,600 13,510 320,187,000
17/01/2006 23,700 0.00 ■■ 0.00 23,700 23,700 23,700 11,870 281,319,000
13/01/2006 23,700 0.20 ▲ 0.85 23,600 23,700 23,600 10,810 256,197,000
12/01/2006 23,500 0.10 ▲ 0.43 23,400 23,500 23,400 3,380 79,430,000
11/01/2006 23,400 -0.20 ▼ -0.85 23,600 23,600 23,400 10,550 246,870,000
10/01/2006 23,600 0.00 ■■ 0.00 23,600 23,600 23,600 24,220 571,592,000
09/01/2006 23,600 0.00 ■■ 0.00 23,600 23,600 23,600 13,730 324,028,000
06/01/2006 23,600 -0.50 ▼ -2.07 24,000 24,000 23,600 25,010 590,236,000
05/01/2006 24,100 0.70 ▲ 2.99 23,900 24,100 23,900 59,330 1,429,853,000
04/01/2006 23,400 0.50 ▲ 2.18 22,900 23,400 22,900 15,090 353,106,000
03/01/2006 22,900 0.10 ▲ 0.44 22,800 22,900 22,800 8,110 185,719,000
30/12/2005 22,800 0.10 ▲ 0.44 22,800 22,800 22,800 9,360 213,408,000
29/12/2005 22,700 0.00 ■■ 0.00 22,700 22,700 22,700 5,750 130,525,000
28/12/2005 22,700 -0.10 ▼ -0.44 22,800 22,800 22,700 1,250 28,375,000
27/12/2005 22,800 0.00 ■■ 0.00 22,700 22,800 22,700 7,200 164,160,000
26/12/2005 22,800 0.00 ■■ 0.00 22,700 22,800 22,700 2,040 46,512,000
23/12/2005 22,800 0.10 ▲ 0.44 22,800 22,800 22,800 9,600 218,880,000
22/12/2005 22,700 0.00 ■■ 0.00 22,800 22,800 22,700 3,080 69,916,000
21/12/2005 22,700 -0.10 ▼ -0.44 22,700 22,700 22,700 2,800 63,560,000
20/12/2005 22,800 0.20 ▲ 0.88 22,800 22,800 22,800 4,280 97,584,000
19/12/2005 22,600 0.00 ■■ 0.00 22,600 22,600 22,600 13,900 314,140,000
16/12/2005 22,600 -0.20 ▼ -0.88 22,800 22,800 22,600 5,630 127,238,000
15/12/2005 22,800 0.10 ▲ 0.44 23,000 23,000 22,800 2,500 57,000,000
14/12/2005 22,700 -0.30 ▼ -1.30 22,900 22,900 22,700 6,060 137,562,000
13/12/2005 23,000 -0.30 ▼ -1.29 23,100 23,100 23,000 5,490 126,270,000
12/12/2005 23,300 0.50 ▲ 2.19 23,300 23,300 23,300 19,420 452,486,000
09/12/2005 22,800 0.00 ■■ 0.00 22,800 22,800 22,800 4,050 92,340,000
08/12/2005 22,800 0.00 ■■ 0.00 22,900 22,900 22,800 2,900 66,120,000
07/12/2005 22,800 0.00 ■■ 0.00 22,800 22,800 22,800 4,020 91,656,000
06/12/2005 22,800 -0.10 ▼ -0.44 22,900 22,900 22,800 1,940 44,232,000
05/12/2005 22,900 0.00 ■■ 0.00 23,000 23,000 22,900 600 13,740,000
02/12/2005 22,900 -0.10 ▼ -0.43 22,900 22,900 22,900 3,530 80,837,000
01/12/2005 23,000 0.10 ▲ 0.44 22,900 23,000 22,900 2,390 54,970,000
30/11/2005 22,900 0.20 ▲ 0.88 22,700 22,900 22,700 6,090 139,461,000
29/11/2005 22,700 0.10 ▲ 0.44 22,600 22,700 22,600 5,020 113,954,000
28/11/2005 22,600 -0.30 ▼ -1.31 22,900 22,900 22,600 21,600 488,160,000
25/11/2005 22,900 0.30 ▲ 1.33 22,600 22,900 22,600 28,330 648,757,000
24/11/2005 22,600 -0.20 ▼ -0.88 22,600 22,600 22,600 13,480 304,648,000
23/11/2005 22,800 0.00 ■■ 0.00 22,600 22,800 22,600 9,130 208,164,000
22/11/2005 22,800 -0.10 ▼ -0.44 22,900 22,900 22,800 11,170 254,676,000
21/11/2005 22,900 -0.30 ▼ -1.29 23,200 23,200 22,900 10,610 242,969,000
18/11/2005 23,200 -0.20 ▼ -0.85 23,400 23,400 23,200 6,270 145,464,000
17/11/2005 23,400 -0.10 ▼ -0.43 23,500 23,500 23,400 7,250 169,650,000
16/11/2005 23,500 0.20 ▲ 0.86 23,200 23,500 23,200 6,920 162,620,000
15/11/2005 23,900 0.00 ■■ 0.00 24,000 24,000 23,900 11,610 277,479,000
14/11/2005 23,900 -0.10 ▼ -0.42 24,000 24,000 23,900 8,200 195,980,000
11/11/2005 24,000 -0.20 ▼ -0.83 24,100 24,100 24,000 3,830 91,920,000
10/11/2005 24,200 -0.10 ▼ -0.41 24,300 24,300 24,200 3,930 95,106,000
09/11/2005 24,300 -0.10 ▼ -0.41 24,400 24,400 24,300 8,220 199,746,000
08/11/2005 24,400 0.10 ▲ 0.41 24,400 24,400 24,400 7,530 183,732,000
07/11/2005 24,300 0.10 ▲ 0.41 24,200 24,300 24,200 12,600 306,180,000
04/11/2005 24,200 -0.20 ▼ -0.82 24,300 24,300 24,200 24,900 602,580,000
03/11/2005 24,400 0.30 ▲ 1.24 24,300 24,400 24,300 17,890 436,516,000
02/11/2005 24,100 0.00 ■■ 0.00 24,000 24,100 24,000 15,570 375,237,000
01/11/2005 24,100 0.00 ■■ 0.00 24,100 24,100 24,100 9,610 231,601,000
31/10/2005 24,100 0.10 ▲ 0.42 24,100 24,100 24,100 31,080 749,028,000
28/10/2005 24,000 0.20 ▲ 0.84 24,000 24,000 24,000 14,100 338,400,000
27/10/2005 23,800 0.10 ▲ 0.42 23,500 23,800 23,500 6,600 157,080,000
26/10/2005 23,700 -0.10 ▼ -0.42 23,800 23,800 23,700 7,010 166,137,000
25/10/2005 23,800 0.00 ■■ 0.00 24,000 24,000 23,800 8,130 193,494,000
24/10/2005 23,800 0.00 ■■ 0.00 23,800 23,800 23,800 7,290 173,502,000
21/10/2005 23,800 -0.10 ▼ -0.42 24,000 24,000 23,800 26,940 641,172,000
20/10/2005 23,900 -0.20 ▼ -0.83 24,000 24,000 23,900 27,640 660,596,000
19/10/2005 24,100 0.10 ▲ 0.42 24,000 24,100 24,000 15,190 366,079,000
18/10/2005 24,000 0.00 ■■ 0.00 24,200 24,200 24,000 20,030 480,720,000
17/10/2005 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 32,480 779,520,000
14/10/2005 24,000 0.10 ▲ 0.42 24,000 24,000 24,000 7,280 174,720,000
13/10/2005 23,900 0.20 ▲ 0.84 23,800 23,900 23,800 9,810 234,459,000
12/10/2005 23,700 0.00 ■■ 0.00 23,700 23,700 23,700 10,010 237,237,000
11/10/2005 23,700 -0.40 ▼ -1.66 23,900 23,900 23,700 10,670 252,879,000
10/10/2005 24,100 0.00 ■■ 0.00 24,100 24,100 24,100 13,200 318,120,000
07/10/2005 24,100 0.20 ▲ 0.84 24,000 24,100 24,000 24,830 598,403,000
06/10/2005 23,900 0.10 ▲ 0.42 23,800 23,900 23,800 17,830 426,137,000
05/10/2005 23,800 0.00 ■■ 0.00 23,800 23,800 23,800 5,470 130,186,000
04/10/2005 23,800 0.20 ▲ 0.85 23,600 23,800 23,600 13,800 328,440,000
03/10/2005 23,600 -0.90 ▼ -3.67 24,500 24,500 23,600 13,920 328,512,000
30/09/2005 24,500 1.10 ▲ 4.70 24,500 24,500 24,500 34,210 838,145,000
29/09/2005 23,400 0.10 ▲ 0.43 23,300 23,400 23,300 5,050 118,170,000
28/09/2005 23,300 0.00 ■■ 0.00 23,200 23,300 23,200 11,760 274,008,000
27/09/2005 23,300 -0.20 ▼ -0.85 23,400 23,400 23,300 2,850 66,405,000
26/09/2005 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 14,390 338,165,000
23/09/2005 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 21,460 504,310,000
22/09/2005 23,500 0.30 ▲ 1.29 23,200 23,500 23,200 13,080 307,380,000
21/09/2005 23,200 -1.10 ▼ -4.53 24,000 24,000 23,200 25,070 581,624,000
20/09/2005 24,300 1.10 ▲ 4.74 24,300 24,300 24,300 29,050 705,915,000
19/09/2005 23,200 0.10 ▲ 0.43 23,100 23,200 23,100 16,190 375,608,000
16/09/2005 23,100 0.30 ▲ 1.32 23,000 23,100 23,000 14,730 340,263,000
15/09/2005 22,800 0.10 ▲ 0.44 22,700 22,800 22,700 3,540 80,712,000
14/09/2005 22,700 0.10 ▲ 0.44 22,700 22,700 22,700 6,610 150,047,000
13/09/2005 22,600 -0.10 ▼ -0.44 22,600 22,600 22,600 33,450 755,970,000
12/09/2005 22,700 -0.20 ▼ -0.87 22,800 22,800 22,700 14,210 322,567,000
09/09/2005 22,900 -0.30 ▼ -1.29 22,900 22,900 22,900 15,400 352,660,000
08/09/2005 23,200 -0.10 ▼ -0.43 23,300 23,300 23,200 10,550 244,760,000
07/09/2005 23,300 0.10 ▲ 0.43 23,200 23,300 23,200 7,830 182,439,000
06/09/2005 23,200 0.20 ▲ 0.87 23,000 23,200 23,000 11,280 261,696,000
05/09/2005 23,000 0.10 ▲ 0.44 22,900 23,000 22,900 16,800 386,400,000
01/09/2005 22,900 0.00 ■■ 0.00 22,900 22,900 22,900 11,080 253,732,000
31/08/2005 22,900 0.00 ■■ 0.00 22,900 22,900 22,900 2,310 52,899,000
30/08/2005 22,900 0.00 ■■ 0.00 23,000 23,000 22,900 11,650 266,785,000
29/08/2005 22,900 -0.10 ▼ -0.43 23,000 23,000 22,900 12,500 286,250,000
26/08/2005 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 2,330 53,590,000
25/08/2005 23,000 0.10 ▲ 0.44 22,900 23,000 22,900 4,460 102,580,000
24/08/2005 22,900 0.10 ▲ 0.44 22,900 22,900 22,900 9,500 217,550,000
23/08/2005 22,800 0.10 ▲ 0.44 22,800 22,800 22,800 3,740 85,272,000
22/08/2005 22,700 0.00 ■■ 0.00 22,700 22,700 22,700 5,840 132,568,000
19/08/2005 22,700 0.10 ▲ 0.44 22,800 22,800 22,700 14,390 326,653,000
18/08/2005 22,600 0.00 ■■ 0.00 22,600 22,600 22,600 5,170 116,842,000
17/08/2005 22,600 -0.10 ▼ -0.44 22,600 22,600 22,600 9,530 215,378,000
16/08/2005 22,700 0.00 ■■ 0.00 22,800 22,800 22,700 6,900 156,630,000
15/08/2005 22,700 0.00 ■■ 0.00 22,600 22,700 22,600 16,360 371,372,000
12/08/2005 22,700 0.00 ■■ 0.00 22,700 22,700 22,700 6,130 139,151,000
11/08/2005 22,700 -0.10 ▼ -0.44 22,800 22,800 22,700 11,830 268,541,000
10/08/2005 22,800 0.00 ■■ 0.00 22,800 22,800 22,800 8,950 204,060,000
09/08/2005 22,800 0.00 ■■ 0.00 23,200 23,200 22,800 2,280 51,984,000
08/08/2005 22,800 -0.10 ▼ -0.44 22,900 22,900 22,800 7,530 171,684,000
05/08/2005 22,900 -0.20 ▼ -0.87 22,900 22,900 22,900 13,980 320,142,000
04/08/2005 23,100 0.30 ▲ 1.32 23,000 23,100 23,000 10,250 236,775,000
03/08/2005 22,800 0.10 ▲ 0.44 22,700 22,800 22,700 9,690 220,932,000
02/08/2005 22,700 0.00 ■■ 0.00 22,600 22,700 22,600 3,800 86,260,000
01/08/2005 22,700 -0.10 ▼ -0.44 22,800 22,800 22,700 4,430 100,561,000
29/07/2005 22,800 -0.10 ▼ -0.44 22,700 22,800 22,700 8,750 199,500,000
28/07/2005 22,900 0.00 ■■ 0.00 22,900 22,900 22,900 800 18,320,000
27/07/2005 22,900 0.00 ■■ 0.00 23,200 23,200 22,900 12,980 297,242,000
26/07/2005 23,700 0.00 ■■ 0.00 23,700 23,700 23,700 9,870 233,919,000
25/07/2005 23,700 0.10 ▲ 0.42 23,600 23,700 23,600 10,750 254,775,000
22/07/2005 23,600 -0.30 ▼ -1.26 23,700 23,700 23,600 18,450 435,420,000
21/07/2005 23,900 -0.10 ▼ -0.42 24,000 24,000 23,900 15,570 372,123,000
20/07/2005 24,000 -0.20 ▼ -0.83 24,100 24,100 24,000 39,090 938,160,000
19/07/2005 24,200 0.30 ▲ 1.26 24,300 24,300 24,200 40,570 981,794,000
18/07/2005 23,900 0.30 ▲ 1.27 23,900 23,900 23,900 29,330 700,987,000
15/07/2005 23,600 0.10 ▲ 0.43 23,500 23,600 23,500 17,790 419,844,000
14/07/2005 23,500 -0.10 ▼ -0.42 23,400 23,500 23,400 13,080 307,380,000
13/07/2005 23,600 -0.20 ▼ -0.84 23,800 23,800 23,600 8,700 205,320,000
12/07/2005 23,800 -0.10 ▼ -0.42 23,900 23,900 23,800 12,380 294,644,000
11/07/2005 23,900 0.30 ▲ 1.27 23,800 23,900 23,800 10,130 242,107,000
08/07/2005 23,600 0.30 ▲ 1.29 23,300 23,600 23,300 8,140 192,104,000
07/07/2005 23,300 0.00 ■■ 0.00 23,300 23,300 23,300 8,660 201,778,000
06/07/2005 23,300 0.00 ■■ 0.00 23,300 23,300 23,300 3,330 77,589,000
05/07/2005 23,300 0.00 ■■ 0.00 23,300 23,300 23,300 2,420 56,386,000
04/07/2005 23,300 0.20 ▲ 0.87 23,100 23,300 23,100 40 932,000
01/07/2005 23,100 -0.10 ▼ -0.43 23,200 23,200 23,100 4,460 103,026,000
30/06/2005 23,200 0.00 ■■ 0.00 23,200 23,200 23,200 2,900 67,280,000
29/06/2005 23,200 0.00 ■■ 0.00 23,200 23,200 23,200 250 5,800,000
28/06/2005 23,200 -0.30 ▼ -1.28 23,500 23,500 23,200 450 10,440,000
27/06/2005 23,500 0.10 ▲ 0.43 23,500 23,500 23,500 6,930 162,855,000
24/06/2005 23,400 0.40 ▲ 1.74 23,100 23,400 23,100 9,270 216,918,000
23/06/2005 23,000 0.10 ▲ 0.44 23,000 23,000 23,000 7,120 163,760,000
22/06/2005 22,900 0.10 ▲ 0.44 22,800 22,900 22,800 2,410 55,189,000
21/06/2005 22,800 -0.10 ▼ -0.44 23,000 23,000 22,800 3,930 89,604,000
20/06/2005 22,900 -0.10 ▼ -0.43 23,000 23,000 22,900 4,110 94,119,000
17/06/2005 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 4,870 112,010,000
16/06/2005 23,000 0.10 ▲ 0.44 22,900 23,000 22,900 9,250 212,750,000
15/06/2005 22,900 0.10 ▲ 0.44 22,900 22,900 22,900 8,430 193,047,000
14/06/2005 22,800 0.30 ▲ 1.33 22,500 22,800 22,500 6,230 142,044,000
13/06/2005 22,500 -0.50 ▼ -2.17 22,600 22,600 22,500 48,420 1,089,450,000
10/06/2005 23,000 -0.10 ▼ -0.43 23,000 23,000 23,000 3,370 77,510,000
09/06/2005 23,100 -0.10 ▼ -0.43 23,100 23,100 23,100 3,370 77,847,000
08/06/2005 23,200 0.00 ■■ 0.00 23,500 23,500 23,200 3,850 89,320,000
07/06/2005 23,200 0.20 ▲ 0.87 23,100 23,200 23,100 4,700 109,040,000
06/06/2005 23,000 0.10 ▲ 0.44 23,000 23,000 23,000 4,250 97,750,000
03/06/2005 22,900 0.20 ▲ 0.88 22,800 22,900 22,800 5,710 130,759,000
02/06/2005 22,700 0.10 ▲ 0.44 22,600 22,700 22,600 9,630 218,601,000
01/06/2005 22,600 0.00 ■■ 0.00 22,600 22,600 22,600 2,130 48,138,000
31/05/2005 22,600 -0.10 ▼ -0.44 22,700 22,700 22,600 9,700 219,220,000
30/05/2005 22,700 0.00 ■■ 0.00 22,700 22,700 22,700 4,000 90,800,000
27/05/2005 22,700 0.00 ■■ 0.00 22,700 22,700 22,700 7,570 171,839,000
26/05/2005 22,700 0.00 ■■ 0.00 22,700 22,700 22,700 3,240 73,548,000
25/05/2005 22,700 0.00 ■■ 0.00 22,700 22,700 22,700 4,830 109,641,000
24/05/2005 22,700 0.00 ■■ 0.00 22,700 22,700 22,700 4,950 112,365,000
23/05/2005 22,700 0.00 ■■ 0.00 22,700 22,700 22,700 1,860 42,222,000
20/05/2005 22,700 0.00 ■■ 0.00 22,800 22,800 22,700 5,800 131,660,000
19/05/2005 22,700 0.10 ▲ 0.44 22,700 22,700 22,700 7,290 165,483,000
18/05/2005 22,600 0.10 ▲ 0.44 22,500 22,600 22,500 13,370 302,162,000
17/05/2005 22,500 -0.10 ▼ -0.44 22,600 22,600 22,500 10,000 225,000,000
16/05/2005 22,600 -0.20 ▼ -0.88 22,700 22,700 22,600 2,900 65,540,000
13/05/2005 22,800 0.10 ▲ 0.44 22,800 22,800 22,800 3,160 72,048,000
12/05/2005 22,700 -0.10 ▼ -0.44 22,700 22,700 22,700 3,350 76,045,000
11/05/2005 22,800 -0.20 ▼ -0.87 22,900 22,900 22,800 2,680 61,104,000
10/05/2005 23,000 0.10 ▲ 0.44 22,900 23,000 22,900 3,280 75,440,000
09/05/2005 22,900 0.00 ■■ 0.00 22,900 22,900 22,900 2,400 54,960,000
06/05/2005 22,900 0.30 ▲ 1.33 22,800 22,900 22,800 19,470 445,863,000
05/05/2005 22,600 -0.30 ▼ -1.31 22,900 22,900 22,600 19,500 440,700,000
04/05/2005 22,900 -0.30 ▼ -1.29 23,100 23,100 22,900 6,320 144,728,000
29/04/2005 23,200 0.00 ■■ 0.00 23,200 23,200 23,200 10,640 246,848,000
28/04/2005 23,200 -0.10 ▼ -0.43 23,300 23,300 23,200 660 15,312,000
27/04/2005 23,300 0.00 ■■ 0.00 23,300 23,300 23,300 3,480 81,084,000
26/04/2005 23,300 -0.10 ▼ -0.43 23,300 23,300 23,300 22,700 528,910,000
25/04/2005 23,400 -0.10 ▼ -0.43 23,400 23,400 23,400 10,480 245,232,000
22/04/2005 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 5,130 120,555,000
21/04/2005 23,500 0.10 ▲ 0.43 23,400 23,500 23,400 7,640 179,540,000
20/04/2005 23,400 -0.10 ▼ -0.43 23,500 23,500 23,400 6,750 157,950,000
19/04/2005 23,500 0.00 ■■ 0.00 23,600 23,600 23,500 4,250 99,875,000
18/04/2005 23,500 -0.10 ▼ -0.42 23,600 23,600 23,500 12,800 300,800,000
15/04/2005 23,600 -0.10 ▼ -0.42 23,700 23,700 23,600 10,580 249,688,000
14/04/2005 23,700 0.00 ■■ 0.00 23,600 23,700 23,600 18,480 437,976,000
13/04/2005 23,700 0.00 ■■ 0.00 23,700 23,700 23,700 7,150 169,455,000
12/04/2005 23,700 -0.10 ▼ -0.42 23,800 23,800 23,700 4,810 113,997,000
11/04/2005 23,800 0.00 ■■ 0.00 23,700 23,800 23,700 8,760 208,488,000
08/04/2005 23,800 0.10 ▲ 0.42 23,700 23,800 23,700 5,830 138,754,000
07/04/2005 23,700 -0.10 ▼ -0.42 23,800 23,800 23,700 18,150 430,155,000
06/04/2005 23,800 0.10 ▲ 0.42 23,800 23,800 23,800 16,090 382,942,000
05/04/2005 23,700 -0.10 ▼ -0.42 23,900 23,900 23,700 9,360 221,832,000
04/04/2005 23,800 0.10 ▲ 0.42 23,700 23,800 23,700 9,220 219,436,000
01/04/2005 23,700 -0.20 ▼ -0.84 23,800 23,800 23,700 15,900 376,830,000
31/03/2005 23,900 0.20 ▲ 0.84 23,700 23,900 23,700 10,240 244,736,000
30/03/2005 23,700 0.00 ■■ 0.00 23,700 23,700 23,700 23,820 564,534,000
29/03/2005 23,700 0.00 ■■ 0.00 23,700 23,700 23,700 14,250 337,725,000
28/03/2005 23,700 -0.30 ▼ -1.25 24,000 24,000 23,700 6,180 146,466,000
25/03/2005 24,000 0.00 ■■ 0.00 24,200 24,200 24,000 18,980 455,520,000
24/03/2005 24,000 0.40 ▲ 1.69 23,900 24,000 23,900 27,920 670,080,000
23/03/2005 23,600 0.00 ■■ 0.00 23,600 23,600 23,600 22,040 520,144,000
22/03/2005 23,600 0.00 ■■ 0.00 23,600 23,600 23,600 2,240 52,864,000
21/03/2005 23,600 0.00 ■■ 0.00 23,600 23,600 23,600 2,950 69,620,000
18/03/2005 23,600 0.00 ■■ 0.00 23,600 23,600 23,600 2,340 55,224,000
17/03/2005 23,600 0.00 ■■ 0.00 23,500 23,600 23,500 5,700 134,520,000
16/03/2005 23,600 0.10 ▲ 0.43 23,500 23,600 23,500 9,430 222,548,000
15/03/2005 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 2,770 65,095,000
14/03/2005 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 6,260 147,110,000
11/03/2005 23,500 0.00 ■■ 0.00 23,400 23,500 23,400 4,790 112,565,000
10/03/2005 23,500 -0.10 ▼ -0.42 23,600 23,600 23,500 7,460 175,310,000
09/03/2005 23,600 -1.00 ▼ -4.07 23,700 23,700 23,600 9,660 227,976,000
08/03/2005 24,600 0.00 ■■ 0.00 24,600 24,600 24,600 17,120 421,152,000
07/03/2005 24,600 0.30 ▲ 1.23 24,800 24,800 24,600 15,840 389,664,000
04/03/2005 24,300 0.00 ■■ 0.00 24,500 24,500 24,300 13,170 320,031,000
03/03/2005 24,300 0.30 ▲ 1.25 24,000 24,300 24,000 24,530 596,079,000
02/03/2005 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 1,540 36,960,000
01/03/2005 24,000 0.10 ▲ 0.42 23,900 24,000 23,900 2,650 63,600,000
28/02/2005 23,900 0.00 ■■ 0.00 23,900 23,900 23,900 8,670 207,213,000
25/02/2005 23,900 0.00 ■■ 0.00 23,800 23,900 23,800 2,250 53,775,000
24/02/2005 23,900 0.00 ■■ 0.00 23,900 23,900 23,900 4,230 101,097,000
23/02/2005 23,900 0.00 ■■ 0.00 23,900 23,900 23,900 6,840 163,476,000
22/02/2005 23,900 0.10 ▲ 0.42 23,900 23,900 23,900 6,170 147,463,000
21/02/2005 23,800 0.00 ■■ 0.00 23,800 23,800 23,800 4,470 106,386,000
18/02/2005 23,800 0.00 ■■ 0.00 23,800 23,800 23,800 4,100 97,580,000
17/02/2005 23,800 0.10 ▲ 0.42 23,800 23,800 23,800 4,060 96,628,000
16/02/2005 23,700 -0.10 ▼ -0.42 23,800 23,800 23,700 5,950 141,015,000
15/02/2005 23,800 0.00 ■■ 0.00 23,800 23,800 23,800 6,010 143,038,000
14/02/2005 23,800 0.00 ■■ 0.00 23,900 23,900 23,800 820 19,516,000
04/02/2005 23,800 0.20 ▲ 0.85 23,600 23,800 23,600 4,730 112,574,000
03/02/2005 23,600 0.00 ■■ 0.00 23,500 23,600 23,500 4,570 107,852,000
02/02/2005 23,600 0.00 ■■ 0.00 23,600 23,600 23,600 3,100 73,160,000
01/02/2005 23,600 0.00 ■■ 0.00 23,500 23,600 23,500 3,330 78,588,000
31/01/2005 23,600 0.00 ■■ 0.00 23,600 23,600 23,600 910 21,476,000
28/01/2005 23,600 0.00 ■■ 0.00 23,600 23,600 23,600 4,800 113,280,000
27/01/2005 23,600 -0.10 ▼ -0.42 23,900 23,900 23,600 8,220 193,992,000
26/01/2005 23,700 0.10 ▲ 0.42 23,700 23,700 23,700 2,530 59,961,000
25/01/2005 23,600 -0.10 ▼ -0.42 23,600 23,600 23,600 2,680 63,248,000
24/01/2005 23,700 -0.10 ▼ -0.42 23,800 23,800 23,700 3,170 75,129,000
21/01/2005 23,800 0.00 ■■ 0.00 23,800 23,800 23,800 2,370 56,406,000
20/01/2005 23,800 0.10 ▲ 0.42 23,700 23,800 23,700 2,990 71,162,000
19/01/2005 23,700 -0.10 ▼ -0.42 23,700 23,700 23,700 6,300 149,310,000
18/01/2005 23,800 0.00 ■■ 0.00 23,800 23,800 23,800 5,640 134,232,000
17/01/2005 23,800 0.00 ■■ 0.00 23,800 23,800 23,800 2,850 67,830,000
14/01/2005 23,800 -0.10 ▼ -0.42 24,000 24,000 23,800 2,600 61,880,000
13/01/2005 23,900 0.10 ▲ 0.42 24,000 24,000 23,900 2,790 66,681,000
12/01/2005 23,800 0.00 ■■ 0.00 23,800 23,800 23,800 2,750 65,450,000
11/01/2005 23,800 -0.10 ▼ -0.42 23,800 23,800 23,800 1,730 41,174,000
10/01/2005 23,900 -0.10 ▼ -0.42 24,000 24,000 23,900 3,860 92,254,000
07/01/2005 24,000 0.30 ▲ 1.27 24,000 24,000 24,000 5,630 135,120,000
06/01/2005 23,700 -0.10 ▼ -0.42 23,800 23,800 23,700 5,510 130,587,000
05/01/2005 23,800 0.00 ■■ 0.00 23,700 23,800 23,700 5,390 128,282,000
04/01/2005 23,800 0.00 ■■ 0.00 23,800 23,800 23,800 5,330 126,854,000
31/12/2004 23,800 -0.10 ▼ -0.42 23,900 23,900 23,800 5,130 122,094,000
30/12/2004 23,900 0.00 ■■ 0.00 23,900 23,900 23,900 9,760 233,264,000
29/12/2004 23,900 -0.20 ▼ -0.83 23,900 23,900 23,900 9,780 233,742,000
28/12/2004 24,100 -0.40 ▼ -1.63 24,300 24,300 24,100 17,530 422,473,000
27/12/2004 24,500 -0.10 ▼ -0.41 24,600 24,600 24,500 11,710 286,895,000
24/12/2004 24,600 0.30 ▲ 1.23 24,500 24,600 24,500 11,760 289,296,000
23/12/2004 24,300 0.10 ▲ 0.41 24,200 24,300 24,200 11,020 267,786,000
22/12/2004 24,200 0.30 ▲ 1.26 24,000 24,200 24,000 3,970 96,074,000
21/12/2004 23,900 0.20 ▲ 0.84 23,800 23,900 23,800 1,450 34,655,000
20/12/2004 23,700 -0.30 ▼ -1.25 23,900 23,900 23,700 5,350 126,795,000
17/12/2004 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 6,960 167,040,000
16/12/2004 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 6,710 161,040,000
15/12/2004 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 5,590 134,160,000
14/12/2004 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 15,080 361,920,000
13/12/2004 24,000 -0.30 ▼ -1.23 24,300 24,300 24,000 3,000 72,000,000
10/12/2004 24,300 0.00 ■■ 0.00 24,300 24,300 24,300 2,310 56,133,000
09/12/2004 24,300 0.10 ▲ 0.41 24,300 24,300 24,300 1,680 40,824,000
08/12/2004 24,200 0.00 ■■ 0.00 24,000 24,200 24,000 5,340 129,228,000
07/12/2004 24,200 -0.80 ▼ -3.20 24,500 24,500 24,200 7,600 183,920,000
06/12/2004 25,000 -14.30 ▼ -36.39 25,000 25,000 25,000 13,890 347,250,000
03/12/2004 39,300 0.00 ■■ 0.00 39,300 39,300 39,300 26,020 1,022,586,000
02/12/2004 39,300 -0.70 ▼ -1.75 39,600 39,600 39,300 8,920 350,556,000
01/12/2004 40,000 -0.30 ▼ -0.74 40,200 40,200 40,000 8,430 337,200,000
30/11/2004 40,300 -0.10 ▼ -0.25 41,000 41,000 40,300 36,050 1,452,815,000
29/11/2004 40,400 1.40 ▲ 3.59 40,400 40,400 40,400 34,600 1,397,840,000
26/11/2004 39,000 1.40 ▲ 3.72 38,100 39,000 38,100 13,210 515,190,000
25/11/2004 37,600 0.40 ▲ 1.08 37,300 37,600 37,300 8,260 310,576,000
24/11/2004 37,200 0.10 ▲ 0.27 37,100 37,200 37,100 8,830 328,476,000
23/11/2004 37,100 0.00 ■■ 0.00 37,100 37,100 37,100 300 11,130,000
22/11/2004 37,100 0.10 ▲ 0.27 37,200 37,200 37,100 5,810 215,551,000
19/11/2004 37,000 0.00 ■■ 0.00 37,200 37,200 37,000 7,740 286,380,000
18/11/2004 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 450 16,650,000
17/11/2004 37,000 -0.10 ▼ -0.27 37,100 37,100 37,000 2,060 76,220,000
16/11/2004 37,100 0.00 ■■ 0.00 37,500 37,500 37,100 4,900 181,790,000
15/11/2004 37,100 0.50 ▲ 1.37 37,000 37,100 37,000 1,370 50,827,000
12/11/2004 36,600 -0.50 ▼ -1.35 37,000 37,000 36,600 16,990 621,834,000
11/11/2004 37,100 0.10 ▲ 0.27 37,000 37,100 37,000 5,740 212,954,000
10/11/2004 37,000 -0.80 ▼ -2.12 37,800 37,800 37,000 4,910 181,670,000
09/11/2004 37,800 -0.50 ▼ -1.31 38,300 38,300 37,800 2,070 78,246,000
08/11/2004 38,300 0.60 ▲ 1.59 38,300 38,300 38,300 9,130 349,679,000
05/11/2004 37,700 0.60 ▲ 1.62 37,500 37,700 37,500 13,420 505,934,000
04/11/2004 37,100 0.50 ▲ 1.37 36,800 37,100 36,800 2,240 83,104,000
03/11/2004 36,600 0.10 ▲ 0.27 36,500 36,600 36,500 1,300 47,580,000
02/11/2004 36,500 0.10 ▲ 0.27 36,400 36,500 36,400 2,850 104,025,000
01/11/2004 36,400 -0.10 ▼ -0.27 36,400 36,400 36,400 4,800 174,720,000
29/10/2004 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 1,500 54,750,000
28/10/2004 36,500 0.30 ▲ 0.83 36,200 36,500 36,200 840 30,660,000
27/10/2004 36,200 -0.10 ▼ -0.28 36,300 36,300 36,200 410 14,842,000
26/10/2004 36,300 0.00 ■■ 0.00 36,300 36,300 36,300 1,700 61,710,000
25/10/2004 36,300 0.00 ■■ 0.00 36,300 36,300 36,300 1,110 40,293,000
22/10/2004 36,300 -0.50 ▼ -1.36 36,400 36,400 36,300 1,770 64,251,000
21/10/2004 36,800 -0.10 ▼ -0.27 36,900 36,900 36,800 3,030 111,504,000
20/10/2004 36,900 0.10 ▲ 0.27 36,800 36,900 36,800 5,550 204,795,000
19/10/2004 36,800 0.30 ▲ 0.82 36,600 36,800 36,600 8,330 306,544,000
18/10/2004 36,500 0.40 ▲ 1.11 36,100 36,500 36,100 4,510 164,615,000
15/10/2004 36,100 0.10 ▲ 0.28 36,000 36,100 36,000 1,890 68,229,000
14/10/2004 36,000 0.10 ▲ 0.28 35,900 36,000 35,900 1,560 56,160,000
13/10/2004 35,900 0.20 ▲ 0.56 35,700 35,900 35,700 1,560 56,004,000
12/10/2004 35,700 -0.10 ▼ -0.28 35,800 35,800 35,700 1,010 36,057,000
11/10/2004 35,800 -0.20 ▼ -0.56 35,900 35,900 35,800 730 26,134,000
08/10/2004 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 1,840 66,240,000
07/10/2004 36,000 -0.10 ▼ -0.28 36,100 36,100 36,000 2,390 86,040,000
06/10/2004 36,100 0.00 ■■ 0.00 36,100 36,100 36,100 4,520 163,172,000
05/10/2004 36,100 0.00 ■■ 0.00 36,100 36,100 36,100 1,330 48,013,000
04/10/2004 36,100 0.00 ■■ 0.00 36,100 36,100 36,100 2,400 86,640,000
01/10/2004 36,100 0.10 ▲ 0.28 36,500 36,500 36,100 8,430 304,323,000
30/09/2004 36,000 0.60 ▲ 1.69 35,500 36,000 35,500 5,650 203,400,000
29/09/2004 35,400 0.30 ▲ 0.85 35,400 35,400 35,400 600 21,240,000
28/09/2004 35,100 0.00 ■■ 0.00 35,100 35,100 35,100 4,020 141,102,000
27/09/2004 35,100 0.50 ▲ 1.45 34,800 35,100 34,800 4,250 149,175,000
24/09/2004 34,600 0.10 ▲ 0.29 34,500 34,600 34,500 100 3,460,000
23/09/2004 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 1,000 34,500,000
22/09/2004 34,500 0.00 ■■ 0.00 34,400 34,500 34,400 3,720 128,340,000
21/09/2004 34,500 -0.50 ▼ -1.43 35,000 35,000 34,500 910 31,395,000
20/09/2004 35,000 0.20 ▲ 0.57 34,800 35,000 34,800 10 350,000
17/09/2004 34,800 -0.20 ▼ -0.57 35,100 35,100 34,800 20 696,000
16/09/2004 35,000 0.10 ▲ 0.29 34,900 35,000 34,900 10 350,000
15/09/2004 34,900 0.10 ▲ 0.29 34,900 34,900 34,900 770 26,873,000
14/09/2004 34,800 0.20 ▲ 0.58 34,800 34,800 34,800 2,520 87,696,000
13/09/2004 34,600 0.00 ■■ 0.00 34,600 34,600 34,600 100 3,460,000
10/09/2004 34,600 0.00 ■■ 0.00 34,600 34,600 34,600 680 23,528,000
09/09/2004 34,600 0.10 ▲ 0.29 34,600 34,600 34,600 1,770 61,242,000
08/09/2004 34,500 -0.10 ▼ -0.29 34,600 34,600 34,500 1,070 36,915,000
07/09/2004 34,600 0.00 ■■ 0.00 34,600 34,600 34,600 2,400 83,040,000
06/09/2004 34,600 -0.20 ▼ -0.57 34,800 34,800 34,600 1,900 65,740,000
01/09/2004 34,800 0.00 ■■ 0.00 34,800 34,800 34,800 3,260 113,448,000
31/08/2004 34,800 0.10 ▲ 0.29 35,000 35,000 34,800 1,190 41,412,000
30/08/2004 34,700 -0.20 ▼ -0.57 34,900 34,900 34,700 3,800 131,860,000
27/08/2004 34,900 0.10 ▲ 0.29 35,000 35,000 34,900 4,630 161,587,000
26/08/2004 34,800 0.10 ▲ 0.29 34,800 34,800 34,800 3,990 138,852,000
25/08/2004 34,700 -0.10 ▼ -0.29 34,700 34,700 34,700 2,050 71,135,000
24/08/2004 34,800 -0.90 ▼ -2.52 35,700 35,700 34,800 3,360 116,928,000
23/08/2004 35,700 0.60 ▲ 1.71 35,800 35,800 35,700 2,330 83,181,000
20/08/2004 35,100 0.20 ▲ 0.57 35,000 35,100 35,000 5,280 185,328,000
19/08/2004 34,900 0.30 ▲ 0.87 34,600 34,900 34,600 1,830 63,867,000
18/08/2004 34,600 0.60 ▲ 1.76 34,500 34,600 34,500 4,300 148,780,000
17/08/2004 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 2,500 85,000,000
16/08/2004 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 2,500 85,000,000
13/08/2004 34,000 -0.50 ▼ -1.45 34,500 34,500 34,000 9,100 309,400,000
12/08/2004 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 7,080 244,260,000
11/08/2004 34,500 0.40 ▲ 1.17 34,500 34,500 34,500 11,430 394,335,000
10/08/2004 34,100 1.60 ▲ 4.92 32,000 34,100 32,000 15,590 531,619,000
09/08/2004 32,500 -1.70 ▼ -4.97 33,900 33,900 32,500 14,070 457,275,000
06/08/2004 34,200 -0.20 ▼ -0.58 34,100 34,200 34,100 13,540 463,068,000
05/08/2004 34,400 -0.60 ▼ -1.71 34,000 34,400 34,000 12,790 439,976,000
04/08/2004 35,000 -0.70 ▼ -1.96 35,700 35,700 35,000 2,550 89,250,000
03/08/2004 35,700 -0.60 ▼ -1.65 35,700 35,700 35,700 3,500 124,950,000
02/08/2004 36,300 0.30 ▲ 0.83 36,000 36,300 36,000 20 726,000
30/07/2004 36,000 0.50 ▲ 1.41 35,500 36,000 35,500 1,410 50,760,000
29/07/2004 35,500 -0.90 ▼ -2.47 35,900 35,900 35,500 5,300 188,150,000
28/07/2004 36,400 0.00 ■■ 0.00 36,400 36,400 36,400 980 35,672,000
27/07/2004 36,400 -0.10 ▼ -0.27 36,500 36,500 36,400 1,930 70,252,000
26/07/2004 36,500 -0.10 ▼ -0.27 36,700 36,700 36,500 2,320 84,680,000
23/07/2004 36,600 0.10 ▲ 0.27 36,700 36,700 36,600 2,340 85,644,000
22/07/2004 36,500 0.20 ▲ 0.55 36,500 36,500 36,500 2,880 105,120,000
21/07/2004 36,300 -0.20 ▼ -0.55 36,500 36,500 36,300 550 19,965,000
20/07/2004 36,500 0.20 ▲ 0.55 36,500 36,500 36,500 1,100 40,150,000
19/07/2004 36,300 0.00 ■■ 0.00 36,300 36,300 36,300 200 7,260,000
16/07/2004 36,300 0.00 ■■ 0.00 36,200 36,300 36,200 480 17,424,000
15/07/2004 36,300 0.00 ■■ 0.00 36,300 36,300 36,300 100 3,630,000
14/07/2004 36,300 0.10 ▲ 0.28 36,200 36,300 36,200 110 3,993,000
13/07/2004 36,200 -0.30 ▼ -0.82 36,500 36,500 36,200 550 19,910,000
12/07/2004 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 820 29,930,000
09/07/2004 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 0 0
08/07/2004 36,500 0.20 ▲ 0.55 36,400 36,500 36,400 1,100 40,150,000
07/07/2004 36,300 0.20 ▲ 0.55 36,100 36,300 36,100 410 14,883,000
06/07/2004 36,100 0.00 ■■ 0.00 36,100 36,100 36,100 1,510 54,511,000
05/07/2004 36,100 -0.40 ▼ -1.10 36,200 36,200 36,100 5,800 209,380,000
02/07/2004 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 30 1,095,000
01/07/2004 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 1,670 60,955,000
30/06/2004 36,500 -0.30 ▼ -0.82 36,400 36,500 36,400 1,230 44,895,000
29/06/2004 36,800 0.50 ▲ 1.38 38,100 38,100 36,800 1,040 38,272,000
28/06/2004 36,300 -0.20 ▼ -0.55 36,500 36,500 36,300 500 18,150,000
25/06/2004 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 2,160 78,840,000
24/06/2004 36,500 0.10 ▲ 0.27 36,300 36,500 36,300 5,060 184,690,000
23/06/2004 36,400 -0.10 ▼ -0.27 36,500 36,500 36,400 110 4,004,000
22/06/2004 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 50 1,825,000
21/06/2004 36,500 0.30 ▲ 0.83 36,000 36,500 36,000 160 5,840,000
18/06/2004 36,200 -0.10 ▼ -0.28 36,300 36,300 36,200 1,110 40,182,000
17/06/2004 36,300 -0.70 ▼ -1.89 37,000 37,000 36,300 280 10,164,000
16/06/2004 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 6,780 250,860,000
15/06/2004 37,000 0.70 ▲ 1.93 37,500 37,500 37,000 12,700 469,900,000
14/06/2004 36,300 0.60 ▲ 1.68 36,200 36,300 36,200 4,430 160,809,000
11/06/2004 35,700 0.40 ▲ 1.13 35,500 35,700 35,500 3,230 115,311,000
10/06/2004 35,300 0.30 ▲ 0.86 35,000 35,300 35,000 500 17,650,000
09/06/2004 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 8,700 304,500,000
08/06/2004 35,000 -0.60 ▼ -1.69 35,300 35,300 35,000 6,210 217,350,000
07/06/2004 35,600 0.40 ▲ 1.14 36,000 36,000 35,600 4,060 144,536,000
04/06/2004 35,200 -1.40 ▼ -3.83 36,600 36,600 35,200 1,100 38,720,000
03/06/2004 36,600 0.10 ▲ 0.27 36,700 36,700 36,600 3,860 141,276,000
02/06/2004 36,500 0.20 ▲ 0.55 36,300 36,500 36,300 910 33,215,000
01/06/2004 36,300 0.20 ▲ 0.55 36,100 36,300 36,100 540 19,602,000
31/05/2004 36,100 0.10 ▲ 0.28 36,000 36,100 36,000 480 17,328,000
28/05/2004 36,000 -0.10 ▼ -0.28 36,000 36,000 36,000 7,160 257,760,000
27/05/2004 36,100 -0.40 ▼ -1.10 36,200 36,200 36,100 3,500 126,350,000
26/05/2004 36,500 -0.50 ▼ -1.35 37,000 37,000 36,500 2,000 73,000,000
25/05/2004 37,000 0.40 ▲ 1.09 37,000 37,000 37,000 3,740 138,380,000
24/05/2004 36,600 0.10 ▲ 0.27 36,500 36,600 36,500 1,610 58,926,000
21/05/2004 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 3,520 128,480,000
20/05/2004 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 3,420 124,830,000
19/05/2004 36,500 0.30 ▲ 0.83 36,300 36,500 36,300 2,110 77,015,000
18/05/2004 36,200 0.00 ■■ 0.00 36,200 36,200 36,200 50 1,810,000
17/05/2004 36,200 0.00 ■■ 0.00 36,200 36,200 36,200 1,250 45,250,000
14/05/2004 36,200 -0.50 ▼ -1.36 36,200 36,200 36,200 3,240 117,288,000
13/05/2004 36,700 0.60 ▲ 1.66 36,700 36,700 36,700 1,100 40,370,000
12/05/2004 36,100 0.20 ▲ 0.56 35,900 36,100 35,900 1,260 45,486,000
11/05/2004 35,900 -0.10 ▼ -0.28 36,000 36,000 35,900 5,430 194,937,000
10/05/2004 36,000 -0.50 ▼ -1.37 36,500 36,500 36,000 7,850 282,600,000
07/05/2004 36,500 0.00 ■■ 0.00 36,400 36,500 36,400 6,100 222,650,000
06/05/2004 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 5,500 200,750,000
05/05/2004 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 3,400 124,100,000
04/05/2004 36,500 0.10 ▲ 0.27 36,400 36,500 36,400 2,540 92,710,000
29/04/2004 36,400 0.00 ■■ 0.00 36,300 36,400 36,300 3,310 120,484,000
28/04/2004 36,400 0.30 ▲ 0.83 36,300 36,400 36,300 3,470 126,308,000
27/04/2004 36,100 0.10 ▲ 0.28 36,500 36,500 36,100 1,010 36,461,000
26/04/2004 36,000 -0.40 ▼ -1.10 36,000 36,000 36,000 4,490 161,640,000
23/04/2004 36,400 -0.10 ▼ -0.27 36,100 36,400 36,100 2,740 99,736,000
22/04/2004 36,500 0.90 ▲ 2.53 36,500 36,500 36,500 12,650 461,725,000
21/04/2004 35,600 0.40 ▲ 1.14 35,500 35,600 35,500 5,860 208,616,000
20/04/2004 35,200 0.00 ■■ 0.00 35,200 35,200 35,200 8,060 283,712,000
19/04/2004 35,200 -1.20 ▼ -3.30 36,400 36,400 35,200 8,600 302,720,000
16/04/2004 36,400 0.40 ▲ 1.11 37,500 37,500 36,400 16,710 608,244,000
15/04/2004 36,000 1.00 ▲ 2.86 35,400 36,000 35,400 9,880 355,680,000
14/04/2004 35,000 0.40 ▲ 1.16 34,500 35,000 34,500 8,970 313,950,000
13/04/2004 34,600 -0.90 ▼ -2.54 35,000 35,000 34,600 13,700 474,020,000
12/04/2004 35,500 -0.10 ▼ -0.28 35,500 35,500 35,500 5,100 181,050,000
09/04/2004 35,600 -0.40 ▼ -1.11 35,000 35,600 35,000 7,800 277,680,000
08/04/2004 36,000 -0.10 ▼ -0.28 36,200 36,200 36,000 11,420 411,120,000
07/04/2004 36,100 -0.50 ▼ -1.37 36,700 36,700 36,100 8,050 290,605,000
06/04/2004 36,600 0.60 ▲ 1.67 36,000 36,600 36,000 4,440 162,504,000
05/04/2004 36,000 -0.10 ▼ -0.28 36,000 36,000 36,000 5,600 201,600,000
02/04/2004 36,100 -1.70 ▼ -4.50 37,500 37,500 36,100 6,540 236,094,000
01/04/2004 37,800 0.00 ■■ 0.00 38,300 38,300 37,800 10,330 390,474,000
31/03/2004 37,800 1.80 ▲ 5.00 36,400 37,800 36,400 9,640 364,392,000
30/03/2004 36,000 -1.10 ▼ -2.96 36,000 36,000 36,000 19,000 684,000,000
29/03/2004 37,100 1.30 ▲ 3.63 36,900 37,100 36,900 12,660 469,686,000
26/03/2004 35,800 0.00 ■■ 0.00 35,800 35,800 35,800 26,350 943,330,000
25/03/2004 35,800 1.70 ▲ 4.99 35,500 35,800 35,500 29,380 1,051,804,000
24/03/2004 34,100 -0.30 ▼ -0.87 34,000 34,100 34,000 22,210 757,361,000
23/03/2004 34,400 -1.80 ▼ -4.97 34,800 34,800 34,400 17,080 587,552,000
22/03/2004 36,200 -1.30 ▼ -3.47 37,900 37,900 36,200 6,560 237,472,000
19/03/2004 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 8,170 306,375,000
18/03/2004 37,500 -0.50 ▼ -1.32 37,600 37,600 37,500 8,600 322,500,000
17/03/2004 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 2,110 80,180,000
16/03/2004 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 3,790 144,020,000
15/03/2004 38,000 -0.10 ▼ -0.26 38,100 38,100 38,000 8,030 305,140,000
12/03/2004 38,100 0.00 ■■ 0.00 38,500 38,500 38,100 2,130 81,153,000
11/03/2004 38,100 1.50 ▲ 4.10 37,600 38,100 37,600 8,710 331,851,000
10/03/2004 36,600 -1.90 ▼ -4.94 36,600 36,600 36,600 11,620 425,292,000
09/03/2004 38,500 -2.00 ▼ -4.94 40,500 40,500 38,500 3,280 126,280,000
08/03/2004 40,500 -0.50 ▼ -1.22 40,500 40,500 40,500 1,760 71,280,000
05/03/2004 41,000 -0.80 ▼ -1.91 41,000 41,000 41,000 3,750 153,750,000
04/03/2004 41,800 0.00 ■■ 0.00 40,000 41,800 40,000 12,200 509,960,000
03/03/2004 41,800 -2.10 ▼ -4.78 41,900 41,900 41,800 17,120 715,616,000
02/03/2004 43,900 0.10 ▲ 0.23 45,300 45,300 43,900 10,250 449,975,000
01/03/2004 43,800 2.00 ▲ 4.78 43,700 43,800 43,700 14,190 621,522,000
27/02/2004 41,800 1.80 ▲ 4.50 40,000 41,800 40,000 19,910 832,238,000
26/02/2004 40,000 -0.20 ▼ -0.50 40,100 40,100 40,000 19,260 770,400,000
25/02/2004 40,200 1.70 ▲ 4.42 40,400 40,400 40,200 24,620 989,724,000
24/02/2004 38,500 1.80 ▲ 4.90 38,500 38,500 38,500 11,760 452,760,000
23/02/2004 36,700 1.70 ▲ 4.86 36,700 36,700 36,700 3,250 119,275,000
20/02/2004 35,000 1.60 ▲ 4.79 33,500 35,000 33,500 27,260 954,100,000
19/02/2004 33,400 0.90 ▲ 2.77 33,200 33,400 33,200 9,020 301,268,000
18/02/2004 32,500 0.30 ▲ 0.93 32,500 32,500 32,500 4,010 130,325,000
17/02/2004 32,200 -0.30 ▼ -0.92 32,000 32,200 32,000 14,020 451,444,000
16/02/2004 32,500 0.60 ▲ 1.88 32,500 32,500 32,500 9,640 313,300,000
13/02/2004 31,900 0.40 ▲ 1.27 31,500 31,900 31,500 5,250 167,475,000
12/02/2004 31,500 0.50 ▲ 1.61 31,500 31,500 31,500 11,350 357,525,000
11/02/2004 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 5,200 161,200,000
10/02/2004 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 7,070 219,170,000
09/02/2004 31,000 0.20 ▲ 0.65 30,800 31,000 30,800 4,060 125,860,000
06/02/2004 30,800 -0.20 ▼ -0.65 31,000 31,000 30,800 5,430 167,244,000
05/02/2004 31,000 0.60 ▲ 1.97 31,900 31,900 31,000 20,440 633,640,000
04/02/2004 30,400 1.40 ▲ 4.83 29,000 30,400 29,000 5,000 152,000,000
03/02/2004 29,000 -1.50 ▼ -4.92 30,000 30,000 29,000 11,860 343,940,000
02/02/2004 30,500 -1.00 ▼ -3.17 32,000 32,000 30,500 13,610 415,105,000
30/01/2004 31,500 -1.20 ▼ -3.67 31,100 31,500 31,100 31,930 1,005,795,000
29/01/2004 32,700 1.50 ▲ 4.81 32,700 32,700 32,700 2,110 68,997,000
28/01/2004 31,200 1.40 ▲ 4.70 31,200 31,200 31,200 1,210 37,752,000
27/01/2004 29,800 1.40 ▲ 4.93 29,600 29,800 29,600 5,440 162,112,000
16/01/2004 28,400 0.10 ▲ 0.35 28,000 28,400 28,000 8,930 253,612,000
15/01/2004 28,300 -0.10 ▼ -0.35 28,000 28,300 28,000 22,290 630,807,000
14/01/2004 28,400 0.50 ▲ 1.79 27,700 28,400 27,700 4,100 116,440,000
13/01/2004 27,900 0.40 ▲ 1.45 27,500 27,900 27,500 6,370 177,723,000
12/01/2004 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 14,130 388,575,000
09/01/2004 27,500 0.00 ■■ 0.00 27,100 27,500 27,100 3,400 93,500,000
08/01/2004 27,500 0.10 ▲ 0.36 27,500 27,500 27,500 4,320 118,800,000
07/01/2004 27,400 0.30 ▲ 1.11 27,500 27,500 27,400 2,810 76,994,000
06/01/2004 27,100 0.10 ▲ 0.37 27,100 27,100 27,100 8,450 228,995,000
05/01/2004 27,000 0.30 ▲ 1.12 26,600 27,000 26,600 16,250 438,750,000
31/12/2003 26,700 -0.20 ▼ -0.74 26,900 26,900 26,700 800 21,360,000
30/12/2003 26,900 0.50 ▲ 1.89 26,400 26,900 26,400 2,950 79,355,000
29/12/2003 26,400 -2.20 ▼ -7.69 26,500 26,500 26,400 20,100 530,640,000
26/12/2003 28,600 -0.20 ▼ -0.69 28,800 28,800 28,600 10,880 311,168,000
25/12/2003 28,800 0.20 ▲ 0.70 29,000 29,000 28,800 9,160 263,808,000
24/12/2003 28,600 0.20 ▲ 0.70 28,500 28,600 28,500 1,730 49,478,000
23/12/2003 28,400 0.00 ■■ 0.00 28,300 28,400 28,300 8,700 247,080,000
22/12/2003 28,400 -1.10 ▼ -3.73 30,000 30,000 28,400 23,010 653,484,000
19/12/2003 29,500 -0.20 ▼ -0.67 29,700 29,700 29,500 2,900 85,550,000
18/12/2003 29,700 0.30 ▲ 1.02 30,000 30,000 29,700 4,360 129,492,000
17/12/2003 29,400 0.50 ▲ 1.73 28,900 29,400 28,900 110 3,234,000
16/12/2003 28,900 0.10 ▲ 0.35 28,900 28,900 28,900 3,210 92,769,000
15/12/2003 28,800 0.60 ▲ 2.13 28,200 28,800 28,200 2,020 58,176,000
12/12/2003 28,200 0.00 ■■ 0.00 27,800 28,200 27,800 1,200 33,840,000
11/12/2003 28,200 0.00 ■■ 0.00 28,300 28,300 28,200 880 24,816,000
10/12/2003 28,200 0.70 ▲ 2.55 28,400 28,400 28,200 630 17,766,000
09/12/2003 27,500 -0.50 ▼ -1.79 27,500 27,500 27,500 1,900 52,250,000
08/12/2003 28,000 0.00 ■■ 0.00 28,400 28,400 28,000 2,020 56,560,000
05/12/2003 28,000 -0.50 ▼ -1.75 28,500 28,500 28,000 5,680 159,040,000
04/12/2003 28,500 0.30 ▲ 1.06 28,500 28,500 28,500 150 4,275,000
03/12/2003 28,200 0.00 ■■ 0.00 28,100 28,200 28,100 920 25,944,000
02/12/2003 28,200 0.10 ▲ 0.36 28,100 28,200 28,100 3,030 85,446,000
01/12/2003 28,100 -0.50 ▼ -1.75 28,600 28,600 28,100 3,800 106,780,000
28/11/2003 28,600 0.70 ▲ 2.51 28,600 28,600 28,600 560 16,016,000
27/11/2003 27,900 0.30 ▲ 1.09 27,600 27,900 27,600 2,500 69,750,000
26/11/2003 27,600 -1.40 ▼ -4.83 28,500 28,500 27,600 2,470 68,172,000
25/11/2003 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 4,380 127,020,000
24/11/2003 29,000 0.50 ▲ 1.75 29,300 29,300 29,000 4,110 119,190,000
21/11/2003 28,500 0.70 ▲ 2.52 27,800 28,500 27,800 7,000 199,500,000
20/11/2003 27,800 1.30 ▲ 4.91 27,000 27,800 27,000 3,350 93,130,000
19/11/2003 26,500 -0.40 ▼ -1.49 26,100 26,500 26,100 2,980 78,970,000
18/11/2003 26,900 -1.40 ▼ -4.95 26,900 26,900 26,900 2,400 64,560,000
17/11/2003 28,300 -0.80 ▼ -2.75 30,500 30,500 28,300 2,630 74,429,000
14/11/2003 29,100 1.30 ▲ 4.68 29,100 29,100 29,100 3,410 99,231,000
13/11/2003 27,800 1.30 ▲ 4.91 27,600 27,800 27,600 1,270 35,306,000
12/11/2003 26,500 0.50 ▲ 1.92 26,000 26,500 26,000 3,270 86,655,000
11/11/2003 26,000 1.00 ▲ 4.00 25,000 26,000 25,000 1,010 26,260,000
10/11/2003 25,000 -0.70 ▼ -2.72 24,700 25,000 24,700 3,700 92,500,000
07/11/2003 25,700 0.10 ▲ 0.39 25,600 25,700 25,600 1,360 34,952,000
06/11/2003 25,600 0.20 ▲ 0.79 25,700 25,700 25,600 850 21,760,000
05/11/2003 25,400 1.10 ▲ 4.53 24,300 25,400 24,300 450 11,430,000
04/11/2003 24,300 0.00 ■■ 0.00 24,900 24,900 24,300 2,020 49,086,000
03/11/2003 24,300 0.20 ▲ 0.83 24,300 24,300 24,300 1,240 30,132,000
31/10/2003 24,100 0.10 ▲ 0.42 24,100 24,100 24,100 3,080 74,228,000
30/10/2003 24,000 0.10 ▲ 0.42 24,000 24,000 24,000 2,490 59,760,000
29/10/2003 23,900 0.40 ▲ 1.70 23,500 23,900 23,500 970 23,183,000
28/10/2003 23,500 0.50 ▲ 2.17 23,000 23,500 23,000 600 14,100,000
27/10/2003 23,000 -0.40 ▼ -1.71 23,000 23,000 23,000 2,000 46,000,000
24/10/2003 23,400 0.20 ▲ 0.86 23,000 23,400 23,000 1,020 23,868,000
23/10/2003 23,200 0.20 ▲ 0.87 23,000 23,200 23,000 100 2,320,000
22/10/2003 23,000 -0.20 ▼ -0.86 22,500 23,000 22,500 8,540 196,420,000
21/10/2003 23,200 -0.40 ▼ -1.69 23,600 23,600 23,200 1,920 44,544,000
20/10/2003 23,600 -0.20 ▼ -0.84 23,600 23,600 23,600 2,050 48,380,000
17/10/2003 23,800 0.30 ▲ 1.28 23,100 23,800 23,100 1,200 28,560,000
16/10/2003 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 320 7,520,000
15/10/2003 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 820 19,270,000
14/10/2003 23,500 1.00 ▲ 4.44 22,500 23,500 22,500 810 19,035,000
13/10/2003 22,500 -0.50 ▼ -2.17 23,000 23,000 22,500 1,190 26,775,000
10/10/2003 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 600 13,800,000
09/10/2003 23,000 -0.80 ▼ -3.36 23,800 23,800 23,000 4,160 95,680,000
08/10/2003 23,800 -0.30 ▼ -1.24 24,100 24,100 23,800 910 21,658,000
07/10/2003 24,100 -0.30 ▼ -1.23 24,900 24,900 24,100 1,030 24,823,000
06/10/2003 24,400 0.00 ■■ 0.00 24,100 24,400 24,100 1,680 40,992,000
03/10/2003 24,400 -0.10 ▼ -0.41 24,500 24,500 24,400 2,060 50,264,000
02/10/2003 24,500 -0.40 ▼ -1.61 24,900 24,900 24,500 2,210 54,145,000
01/10/2003 24,900 -0.10 ▼ -0.40 25,600 25,600 24,900 50 1,245,000
30/09/2003 25,000 0.10 ▲ 0.40 24,900 25,000 24,900 500 12,500,000
29/09/2003 24,900 0.00 ■■ 0.00 24,900 24,900 24,900 200 4,980,000
26/09/2003 24,900 -0.40 ▼ -1.58 25,700 25,700 24,900 1,630 40,587,000
25/09/2003 25,300 0.10 ▲ 0.40 26,100 26,100 25,300 900 22,770,000
24/09/2003 25,200 -0.20 ▼ -0.79 25,400 25,400 25,200 700 17,640,000
23/09/2003 25,400 -0.40 ▼ -1.55 25,500 25,500 25,400 2,540 64,516,000
22/09/2003 25,800 0.30 ▲ 1.18 25,300 25,800 25,300 5,730 147,834,000
19/09/2003 25,500 -0.30 ▼ -1.16 25,800 25,800 25,500 1,330 33,915,000
18/09/2003 25,800 0.00 ■■ 0.00 25,800 25,800 25,800 520 13,416,000
17/09/2003 25,800 0.00 ■■ 0.00 25,800 25,800 25,800 1,000 25,800,000
16/09/2003 25,800 -0.20 ▼ -0.77 26,000 26,000 25,800 600 15,480,000
15/09/2003 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 340 8,840,000
12/09/2003 26,000 0.50 ▲ 1.96 25,300 26,000 25,300 1,650 42,900,000
11/09/2003 25,500 -0.50 ▼ -1.92 26,000 26,000 25,500 1,450 36,975,000
10/09/2003 26,000 0.20 ▲ 0.78 25,800 26,000 25,800 520 13,520,000
09/09/2003 25,800 0.60 ▲ 2.38 25,200 25,800 25,200 70 1,806,000
08/09/2003 25,200 -0.40 ▼ -1.56 25,600 25,600 25,200 5,000 126,000,000
05/09/2003 25,600 0.00 ■■ 0.00 25,400 25,600 25,400 4,100 104,960,000
04/09/2003 25,600 -0.20 ▼ -0.78 26,000 26,000 25,600 5,600 143,360,000
03/09/2003 25,800 -0.40 ▼ -1.53 26,200 26,200 25,800 5,000 129,000,000
29/08/2003 26,200 -0.60 ▼ -2.24 26,500 26,500 26,200 3,000 78,600,000
28/08/2003 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 6,600 176,880,000
27/08/2003 26,800 -0.20 ▼ -0.74 27,000 27,000 26,800 1,080 28,944,000
26/08/2003 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
25/08/2003 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 2,000 54,000,000
22/08/2003 27,000 -1.10 ▼ -3.91 28,100 28,100 27,000 500 13,500,000
21/08/2003 28,100 1.30 ▲ 4.85 26,800 28,100 26,800 30 843,000
20/08/2003 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 220 5,896,000
19/08/2003 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 20 536,000
18/08/2003 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 20 536,000
15/08/2003 26,800 -0.10 ▼ -0.37 26,900 26,900 26,800 1,800 48,240,000
14/08/2003 26,900 0.10 ▲ 0.37 26,800 26,900 26,800 10 269,000
13/08/2003 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 40 1,072,000
12/08/2003 26,800 -0.20 ▼ -0.74 27,000 27,000 26,800 500 13,400,000
11/08/2003 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 10 270,000
08/08/2003 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 710 19,170,000
07/08/2003 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 200 5,400,000
06/08/2003 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 200 5,400,000
05/08/2003 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
04/08/2003 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 200 5,400,000
01/08/2003 27,000 -0.30 ▼ -1.10 27,300 27,300 27,000 300 8,100,000
31/07/2003 27,300 -0.40 ▼ -1.44 27,700 27,700 27,300 20 546,000
30/07/2003 27,700 -0.20 ▼ -0.72 27,900 27,900 27,700 1,000 27,700,000
29/07/2003 27,900 -1.00 ▼ -3.46 28,000 28,000 27,900 5,050 140,895,000
28/07/2003 28,900 -0.10 ▼ -0.34 28,900 28,900 28,900 2,430 70,227,000
25/07/2003 29,000 0.10 ▲ 0.35 29,000 29,000 29,000 2,010 58,290,000
24/07/2003 28,900 0.10 ▲ 0.35 28,800 28,900 28,800 110 3,179,000
23/07/2003 28,800 0.20 ▲ 0.70 28,600 28,800 28,600 80 2,304,000
22/07/2003 28,600 0.10 ▲ 0.35 28,500 28,600 28,500 10 286,000
21/07/2003 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 200 5,700,000
18/07/2003 28,500 0.10 ▲ 0.35 29,000 29,000 28,500 210 5,985,000
17/07/2003 28,400 0.10 ▲ 0.35 28,900 28,900 28,400 1,010 28,684,000
16/07/2003 28,300 -0.50 ▼ -1.74 28,900 28,900 28,300 1,610 45,563,000
15/07/2003 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 250 7,200,000
14/07/2003 28,800 0.10 ▲ 0.35 28,700 28,800 28,700 200 5,760,000
11/07/2003 28,700 -0.10 ▼ -0.35 28,800 28,800 28,700 440 12,628,000
10/07/2003 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 350 10,080,000
09/07/2003 28,800 -0.10 ▼ -0.35 28,900 28,900 28,800 2,580 74,304,000
08/07/2003 28,900 -0.10 ▼ -0.34 28,900 28,900 28,900 2,560 73,984,000
07/07/2003 29,000 -0.10 ▼ -0.34 29,000 29,000 29,000 6,110 177,190,000
04/07/2003 29,100 0.00 ■■ 0.00 29,100 29,100 29,100 0 0
03/07/2003 29,100 0.10 ▲ 0.34 29,000 29,100 29,000 900 26,190,000
02/07/2003 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 320 9,280,000
01/07/2003 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 1,500 43,500,000
30/06/2003 29,000 0.10 ▲ 0.35 28,900 29,000 28,900 1,420 41,180,000
27/06/2003 28,900 -0.10 ▼ -0.34 29,000 29,000 28,900 600 17,340,000
26/06/2003 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 430 12,470,000
25/06/2003 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 750 21,750,000
24/06/2003 29,000 0.10 ▲ 0.35 28,900 29,000 28,900 920 26,680,000
23/06/2003 28,900 -0.10 ▼ -0.34 29,000 29,000 28,900 5,200 150,280,000
20/06/2003 29,000 -0.10 ▼ -0.34 29,100 29,100 29,000 3,530 102,370,000
19/06/2003 29,100 0.00 ■■ 0.00 29,100 29,100 29,100 400 11,640,000
18/06/2003 29,100 0.00 ■■ 0.00 29,100 29,100 29,100 110 3,201,000
17/06/2003 29,100 0.10 ▲ 0.34 29,000 29,100 29,000 1,000 29,100,000
16/06/2003 29,000 -0.30 ▼ -1.02 29,300 29,300 29,000 3,270 94,830,000
13/06/2003 29,300 0.00 ■■ 0.00 29,400 29,400 29,300 410 12,013,000
12/06/2003 29,300 0.30 ▲ 1.03 29,000 29,300 29,000 920 26,956,000
11/06/2003 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 430 12,470,000
10/06/2003 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 1,890 54,810,000
09/06/2003 29,000 -0.20 ▼ -0.68 29,200 29,200 29,000 200 5,800,000
06/06/2003 29,200 0.20 ▲ 0.69 29,000 29,200 29,000 1,140 33,288,000
05/06/2003 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 330 9,570,000
04/06/2003 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 210 6,090,000
03/06/2003 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 810 23,490,000
02/06/2003 29,000 -0.20 ▼ -0.68 29,200 29,200 29,000 1,710 49,590,000
30/05/2003 29,200 -0.30 ▼ -1.02 29,500 29,500 29,200 2,300 67,160,000
29/05/2003 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
28/05/2003 29,500 0.60 ▲ 2.08 29,500 29,500 29,500 10 295,000
27/05/2003 28,900 -0.10 ▼ -0.34 29,000 29,000 28,900 1,480 42,772,000
26/05/2003 29,000 -0.10 ▼ -0.34 29,100 29,100 29,000 2,100 60,900,000
23/05/2003 29,100 0.10 ▲ 0.34 29,500 29,500 29,100 510 14,841,000
22/05/2003 29,000 -0.20 ▼ -0.68 29,200 29,200 29,000 1,300 37,700,000
21/05/2003 29,200 -0.30 ▼ -1.02 29,200 29,200 29,200 100 2,920,000
20/05/2003 29,500 0.00 ■■ 0.00 30,000 30,000 29,500 160 4,720,000
19/05/2003 29,500 -0.40 ▼ -1.34 29,500 29,500 29,500 1,200 35,400,000
16/05/2003 29,900 0.00 ■■ 0.00 29,900 29,900 29,900 5,700 170,430,000
15/05/2003 29,900 -0.10 ▼ -0.33 29,900 29,900 29,900 12,300 367,770,000
14/05/2003 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 18,000 540,000,000
13/05/2003 30,000 -0.20 ▼ -0.66 30,000 30,000 30,000 7,500 225,000,000
12/05/2003 30,200 -0.20 ▼ -0.66 30,200 30,200 30,200 9,500 286,900,000
09/05/2003 30,400 0.40 ▲ 1.33 30,400 30,400 30,400 4,400 133,760,000
08/05/2003 30,000 0.40 ▲ 1.35 30,000 30,000 30,000 1,500 45,000,000
07/05/2003 29,600 0.50 ▲ 1.72 29,600 29,600 29,600 7,800 230,880,000
06/05/2003 29,100 0.60 ▲ 2.11 29,100 29,100 29,100 300 8,730,000
05/05/2003 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 4,000 114,000,000
29/04/2003 28,500 -1.10 ▼ -3.72 28,500 28,500 28,500 8,500 242,250,000
28/04/2003 29,600 1.40 ▲ 4.96 29,600 29,600 29,600 6,200 183,520,000
25/04/2003 28,200 0.20 ▲ 0.71 28,200 28,200 28,200 7,100 200,220,000
24/04/2003 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 6,200 173,600,000
23/04/2003 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 1,300 36,400,000
22/04/2003 28,000 -0.20 ▼ -0.71 28,000 28,000 28,000 2,600 72,800,000
21/04/2003 28,200 -0.10 ▼ -0.35 28,200 28,200 28,200 2,800 78,960,000
18/04/2003 28,300 0.00 ■■ 0.00 28,300 28,300 28,300 3,900 110,370,000
17/04/2003 28,300 0.30 ▲ 1.07 28,300 28,300 28,300 1,200 33,960,000
16/04/2003 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 100 2,800,000
15/04/2003 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
14/04/2003 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 600 16,800,000
11/04/2003 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 3,000 84,000,000
10/04/2003 28,000 0.40 ▲ 1.45 28,000 28,000 28,000 1,600 44,800,000
09/04/2003 27,600 -0.10 ▼ -0.36 27,600 27,600 27,600 1,000 27,600,000
08/04/2003 27,700 0.00 ■■ 0.00 27,700 27,700 27,700 600 16,620,000
07/04/2003 27,700 -0.40 ▼ -1.42 27,700 27,700 27,700 3,100 85,870,000
04/04/2003 28,100 0.00 ■■ 0.00 28,100 28,100 28,100 1,800 50,580,000
03/04/2003 28,100 0.10 ▲ 0.36 28,100 28,100 28,100 4,200 118,020,000
02/04/2003 28,000 0.40 ▲ 1.45 28,000 28,000 28,000 2,200 61,600,000
01/04/2003 27,600 -1.40 ▼ -4.83 27,600 27,600 27,600 200 5,520,000
31/03/2003 29,000 -1.00 ▼ -3.33 29,000 29,000 29,000 500 14,500,000
28/03/2003 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 1,200 36,000,000
27/03/2003 30,000 -0.40 ▼ -1.32 30,000 30,000 30,000 3,600 108,000,000
26/03/2003 30,400 -0.10 ▼ -0.33 30,400 30,400 30,400 1,600 48,640,000
25/03/2003 30,500 0.50 ▲ 1.67 30,500 30,500 30,500 800 24,400,000
24/03/2003 30,000 -0.60 ▼ -1.96 30,000 30,000 30,000 400 12,000,000
21/03/2003 30,600 -0.10 ▼ -0.33 30,600 30,600 30,600 1,700 52,020,000
20/03/2003 30,700 -0.30 ▼ -0.97 30,700 30,700 30,700 700 21,490,000
19/03/2003 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 2,500 77,500,000
18/03/2003 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 1,600 49,600,000
17/03/2003 31,000 -0.50 ▼ -1.59 31,000 31,000 31,000 3,400 105,400,000
14/03/2003 31,500 -0.50 ▼ -1.56 31,500 31,500 31,500 2,500 78,750,000
13/03/2003 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 1,500 48,000,000
12/03/2003 32,000 -0.50 ▼ -1.54 32,000 32,000 32,000 1,700 54,400,000
11/03/2003 32,500 -0.30 ▼ -0.91 32,500 32,500 32,500 500 16,250,000
10/03/2003 32,800 0.00 ■■ 0.00 32,800 32,800 32,800 700 22,960,000
07/03/2003 32,800 -0.10 ▼ -0.30 32,800 32,800 32,800 1,800 59,040,000
06/03/2003 32,900 0.90 ▲ 2.81 32,900 32,900 32,900 2,500 82,250,000
05/03/2003 32,000 0.50 ▲ 1.59 32,000 32,000 32,000 1,400 44,800,000
04/03/2003 31,500 -1.20 ▼ -3.67 31,500 31,500 31,500 100 3,150,000
03/03/2003 32,700 1.50 ▲ 4.81 32,700 32,700 32,700 200 6,540,000
28/02/2003 31,200 -0.60 ▼ -1.89 31,200 31,200 31,200 500 15,600,000
27/02/2003 31,800 0.00 ■■ 0.00 31,800 31,800 31,800 100 3,180,000
26/02/2003 31,800 -1.20 ▼ -3.64 31,800 31,800 31,800 6,200 197,160,000
25/02/2003 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 200 6,600,000
24/02/2003 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 300 9,900,000
21/02/2003 33,000 -1.20 ▼ -3.51 33,000 33,000 33,000 2,900 95,700,000
20/02/2003 34,200 -0.10 ▼ -0.29 34,200 34,200 34,200 200 6,840,000
19/02/2003 34,300 -0.10 ▼ -0.29 34,300 34,300 34,300 500 17,150,000
18/02/2003 34,400 0.00 ■■ 0.00 34,400 34,400 34,400 0 0
17/02/2003 34,400 0.20 ▲ 0.58 34,400 34,400 34,400 200 6,880,000
14/02/2003 34,200 0.00 ■■ 0.00 34,200 34,200 34,200 1,700 58,140,000
13/02/2003 34,200 0.00 ■■ 0.00 34,200 34,200 34,200 200 6,840,000
12/02/2003 34,200 -1.80 ▼ -5.00 34,200 34,200 34,200 200 6,840,000
11/02/2003 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
10/02/2003 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
28/01/2003 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
27/01/2003 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
24/01/2003 36,000 0.60 ▲ 1.69 36,000 36,000 36,000 300 10,800,000
23/01/2003 35,400 0.00 ■■ 0.00 35,400 35,400 35,400 1,100 38,940,000
22/01/2003 35,400 0.00 ■■ 0.00 35,400 35,400 35,400 200 7,080,000
21/01/2003 35,400 0.40 ▲ 1.14 35,400 35,400 35,400 400 14,160,000
20/01/2003 35,000 0.50 ▲ 1.45 35,000 35,000 35,000 1,300 45,500,000
17/01/2003 34,500 -0.50 ▼ -1.43 34,500 34,500 34,500 400 13,800,000
16/01/2003 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 1,000 35,000,000
15/01/2003 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
14/01/2003 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
13/01/2003 35,000 -0.70 ▼ -1.96 35,000 35,000 35,000 400 14,000,000
10/01/2003 35,700 0.00 ■■ 0.00 35,700 35,700 35,700 0 0
09/01/2003 35,700 0.70 ▲ 2.00 35,700 35,700 35,700 100 3,570,000
08/01/2003 35,000 -1.20 ▼ -3.31 35,000 35,000 35,000 100 3,500,000
07/01/2003 36,200 0.00 ■■ 0.00 36,200 36,200 36,200 0 0
06/01/2003 36,200 0.00 ■■ 0.00 36,200 36,200 36,200 100 3,620,000
03/01/2003 36,200 0.00 ■■ 0.00 36,200 36,200 36,200 0 0
02/01/2003 36,200 0.00 ■■ 0.00 36,200 36,200 36,200 0 0
31/12/2002 36,200 0.00 ■■ 0.00 36,200 36,200 36,200 0 0
30/12/2002 36,200 -0.80 ▼ -2.16 36,200 36,200 36,200 200 7,240,000
27/12/2002 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
26/12/2002 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 4,300 159,100,000
25/12/2002 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 900 33,300,000
24/12/2002 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 6,200 229,400,000
23/12/2002 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 1,000 37,000,000
20/12/2002 37,000 0.10 ▲ 0.27 37,000 37,000 37,000 2,200 81,400,000
19/12/2002 36,900 0.00 ■■ 0.00 36,900 36,900 36,900 2,100 77,490,000
18/12/2002 36,900 0.00 ■■ 0.00 36,900 36,900 36,900 1,000 36,900,000
17/12/2002 36,900 0.00 ■■ 0.00 36,900 36,900 36,900 500 18,450,000
16/12/2002 36,900 0.00 ■■ 0.00 36,900 36,900 36,900 100 3,690,000
13/12/2002 36,900 0.00 ■■ 0.00 36,900 36,900 36,900 0 0
12/12/2002 36,900 -0.10 ▼ -0.27 36,900 36,900 36,900 1,400 51,660,000
11/12/2002 37,000 0.30 ▲ 0.82 37,000 37,000 37,000 1,800 66,600,000
10/12/2002 36,700 0.00 ■■ 0.00 36,700 36,700 36,700 900 33,030,000
09/12/2002 36,700 0.00 ■■ 0.00 36,700 36,700 36,700 3,600 132,120,000
06/12/2002 36,700 -0.30 ▼ -0.81 36,700 36,700 36,700 1,900 69,730,000
05/12/2002 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 3,100 114,700,000
04/12/2002 37,000 0.80 ▲ 2.21 37,000 37,000 37,000 13,800 510,600,000
03/12/2002 36,200 0.60 ▲ 1.69 36,200 36,200 36,200 9,400 340,280,000
02/12/2002 35,600 0.10 ▲ 0.28 35,600 35,600 35,600 5,100 181,560,000
29/11/2002 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 300 10,650,000
28/11/2002 35,500 0.50 ▲ 1.43 35,500 35,500 35,500 2,000 71,000,000
27/11/2002 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 1,200 42,000,000
26/11/2002 35,000 -0.20 ▼ -0.57 35,000 35,000 35,000 1,000 35,000,000
25/11/2002 35,200 0.00 ■■ 0.00 35,200 35,200 35,200 200 7,040,000
22/11/2002 35,200 0.20 ▲ 0.57 35,200 35,200 35,200 200 7,040,000
21/11/2002 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 300 10,500,000
20/11/2002 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 1,100 38,500,000
19/11/2002 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 1,100 38,500,000
18/11/2002 35,000 0.50 ▲ 1.45 35,000 35,000 35,000 1,000 35,000,000
15/11/2002 34,500 -0.30 ▼ -0.86 34,500 34,500 34,500 1,500 51,750,000
14/11/2002 34,800 -0.20 ▼ -0.57 34,800 34,800 34,800 1,200 41,760,000
13/11/2002 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 900 31,500,000
12/11/2002 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 200 7,000,000
11/11/2002 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 100 3,500,000
08/11/2002 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 900 31,500,000
07/11/2002 35,000 -0.30 ▼ -0.85 35,000 35,000 35,000 600 21,000,000
06/11/2002 35,300 -0.30 ▼ -0.84 35,300 35,300 35,300 500 17,650,000
05/11/2002 35,600 0.10 ▲ 0.28 35,600 35,600 35,600 100 3,560,000
04/11/2002 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 0 0
01/11/2002 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 0 0
31/10/2002 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 1,400 49,700,000
30/10/2002 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 0 0
29/10/2002 35,500 -0.10 ▼ -0.28 35,500 35,500 35,500 5,300 188,150,000
28/10/2002 35,600 0.00 ■■ 0.00 35,600 35,600 35,600 400 14,240,000
25/10/2002 35,600 -0.10 ▼ -0.28 35,600 35,600 35,600 200 7,120,000
24/10/2002 35,700 -0.30 ▼ -0.83 35,700 35,700 35,700 200 7,140,000
23/10/2002 36,000 -0.60 ▼ -1.64 36,000 36,000 36,000 2,000 72,000,000
22/10/2002 36,600 0.00 ■■ 0.00 36,600 36,600 36,600 500 18,300,000
21/10/2002 36,600 0.00 ■■ 0.00 36,600 36,600 36,600 0 0
18/10/2002 36,600 0.60 ▲ 1.67 36,600 36,600 36,600 200 7,320,000
17/10/2002 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 100 3,600,000
16/10/2002 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 2,300 82,800,000
15/10/2002 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 1,300 46,800,000
14/10/2002 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 800 28,800,000
11/10/2002 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
10/10/2002 36,000 -0.50 ▼ -1.37 36,000 36,000 36,000 300 10,800,000
09/10/2002 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 0 0
08/10/2002 36,500 -0.90 ▼ -2.41 36,500 36,500 36,500 600 21,900,000
07/10/2002 37,400 0.00 ■■ 0.00 37,400 37,400 37,400 200 7,480,000
04/10/2002 37,400 0.20 ▲ 0.54 37,400 37,400 37,400 100 3,740,000
03/10/2002 37,200 0.90 ▲ 2.48 37,200 37,200 37,200 200 7,440,000
02/10/2002 36,300 0.00 ■■ 0.00 36,300 36,300 36,300 200 7,260,000
01/10/2002 36,300 0.30 ▲ 0.83 36,300 36,300 36,300 400 14,520,000
30/09/2002 36,000 -0.50 ▼ -1.37 36,000 36,000 36,000 1,800 64,800,000
27/09/2002 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 900 32,850,000
26/09/2002 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 2,100 76,650,000
25/09/2002 36,500 0.50 ▲ 1.39 36,500 36,500 36,500 2,500 91,250,000
24/09/2002 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 800 28,800,000
23/09/2002 36,000 -0.60 ▼ -1.64 36,000 36,000 36,000 1,000 36,000,000
20/09/2002 36,600 -0.20 ▼ -0.54 36,600 36,600 36,600 800 29,280,000
19/09/2002 36,800 -0.20 ▼ -0.54 36,800 36,800 36,800 3,300 121,440,000
18/09/2002 37,000 -0.20 ▼ -0.54 37,000 37,000 37,000 3,500 129,500,000
17/09/2002 37,200 0.00 ■■ 0.00 37,200 37,200 37,200 1,100 40,920,000
16/09/2002 37,200 -0.30 ▼ -0.80 37,200 37,200 37,200 1,200 44,640,000
13/09/2002 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 0 0
12/09/2002 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 200 7,500,000
11/09/2002 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 0 0
10/09/2002 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 600 22,500,000
09/09/2002 37,500 -0.50 ▼ -1.32 37,500 37,500 37,500 300 11,250,000
06/09/2002 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 200 7,600,000
05/09/2002 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 200 7,600,000
04/09/2002 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 300 11,400,000
03/09/2002 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 1,000 38,000,000
30/08/2002 38,000 0.60 ▲ 1.60 38,000 38,000 38,000 2,500 95,000,000
29/08/2002 37,400 0.00 ■■ 0.00 37,400 37,400 37,400 2,000 74,800,000
28/08/2002 37,400 -0.10 ▼ -0.27 37,400 37,400 37,400 900 33,660,000
27/08/2002 37,500 -0.70 ▼ -1.83 37,500 37,500 37,500 900 33,750,000
26/08/2002 38,200 0.00 ■■ 0.00 38,200 38,200 38,200 1,000 38,200,000
23/08/2002 38,200 -1.00 ▼ -2.55 38,200 38,200 38,200 5,000 191,000,000
22/08/2002 39,200 0.30 ▲ 0.77 39,200 39,200 39,200 10,100 395,920,000
21/08/2002 38,900 1.10 ▲ 2.91 38,900 38,900 38,900 5,800 225,620,000
20/08/2002 37,800 0.80 ▲ 2.16 37,800 37,800 37,800 7,400 279,720,000
19/08/2002 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 11,600 429,200,000
16/08/2002 37,000 0.50 ▲ 1.37 37,000 37,000 37,000 5,000 185,000,000
15/08/2002 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 1,200 43,800,000
14/08/2002 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 2,200 80,300,000
13/08/2002 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 0 0
12/08/2002 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 0 0
09/08/2002 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 200 7,300,000
08/08/2002 36,500 -0.10 ▼ -0.27 36,500 36,500 36,500 1,400 51,100,000
07/08/2002 36,600 -0.10 ▼ -0.27 36,600 36,600 36,600 1,200 43,920,000
06/08/2002 36,700 0.00 ■■ 0.00 36,700 36,700 36,700 300 11,010,000
05/08/2002 36,700 0.00 ■■ 0.00 36,700 36,700 36,700 0 0
02/08/2002 36,700 0.00 ■■ 0.00 36,700 36,700 36,700 2,000 73,400,000
01/08/2002 36,700 0.30 ▲ 0.82 36,700 36,700 36,700 100 3,670,000
31/07/2002 36,400 -0.70 ▼ -1.89 36,400 36,400 36,400 1,900 69,160,000
30/07/2002 37,100 0.60 ▲ 1.64 37,100 37,100 37,100 600 22,260,000
29/07/2002 36,500 0.70 ▲ 1.96 36,500 36,500 36,500 1,600 58,400,000
26/07/2002 35,800 0.00 ■■ 0.00 35,800 35,800 35,800 3,000 107,400,000
25/07/2002 35,800 -0.70 ▼ -1.92 35,800 35,800 35,800 5,400 193,320,000
24/07/2002 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 6,100 222,650,000
23/07/2002 36,500 0.70 ▲ 1.96 36,500 36,500 36,500 4,200 153,300,000
22/07/2002 35,800 -0.30 ▼ -0.83 35,800 35,800 35,800 4,000 143,200,000
19/07/2002 36,100 -0.70 ▼ -1.90 36,100 36,100 36,100 2,700 97,470,000
18/07/2002 36,800 -0.70 ▼ -1.87 36,800 36,800 36,800 1,600 58,880,000
17/07/2002 37,500 -0.20 ▼ -0.53 37,500 37,500 37,500 1,800 67,500,000
16/07/2002 37,700 0.00 ■■ 0.00 37,700 37,700 37,700 1,000 37,700,000
15/07/2002 37,700 0.00 ■■ 0.00 37,700 37,700 37,700 0 0
12/07/2002 37,700 -0.60 ▼ -1.57 37,700 37,700 37,700 1,400 52,780,000
11/07/2002 38,300 -0.50 ▼ -1.29 38,300 38,300 38,300 1,900 72,770,000
10/07/2002 38,800 0.00 ■■ 0.00 38,800 38,800 38,800 1,200 46,560,000
09/07/2002 38,800 0.00 ■■ 0.00 38,800 38,800 38,800 3,100 120,280,000
08/07/2002 38,800 -0.50 ▼ -1.27 38,800 38,800 38,800 2,300 89,240,000
05/07/2002 39,300 0.50 ▲ 1.29 39,300 39,300 39,300 700 27,510,000
04/07/2002 38,800 0.00 ■■ 0.00 38,800 38,800 38,800 2,600 100,880,000
03/07/2002 38,800 0.00 ■■ 0.00 38,800 38,800 38,800 5,300 205,640,000
02/07/2002 38,800 0.20 ▲ 0.52 38,800 38,800 38,800 3,400 131,920,000
01/07/2002 38,600 -0.30 ▼ -0.77 38,600 38,600 38,600 4,000 154,400,000
28/06/2002 38,900 0.00 ■■ 0.00 38,900 38,900 38,900 1,000 38,900,000
27/06/2002 38,900 0.00 ■■ 0.00 38,900 38,900 38,900 4,200 163,380,000
26/06/2002 38,900 -0.70 ▼ -1.77 38,900 38,900 38,900 1,000 38,900,000
25/06/2002 39,600 0.00 ■■ 0.00 39,600 39,600 39,600 2,500 99,000,000
24/06/2002 39,600 0.70 ▲ 1.80 39,600 39,600 39,600 6,400 253,440,000
21/06/2002 38,900 0.70 ▲ 1.83 38,900 38,900 38,900 7,500 291,750,000
20/06/2002 38,200 -0.60 ▼ -1.55 38,200 38,200 38,200 3,400 129,880,000
19/06/2002 38,800 0.00 ■■ 0.00 38,800 38,800 38,800 200 7,760,000
18/06/2002 38,800 -0.20 ▼ -0.51 38,800 38,800 38,800 1,100 42,680,000
17/06/2002 39,000 -0.50 ▼ -1.27 39,000 39,000 39,000 300 11,700,000
14/06/2002 39,500 0.50 ▲ 1.28 39,500 39,500 39,500 600 23,700,000
13/06/2002 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 400 15,600,000
12/06/2002 39,000 -0.40 ▼ -1.02 39,000 39,000 39,000 2,300 89,700,000
11/06/2002 39,400 0.00 ■■ 0.00 39,400 39,400 39,400 600 23,640,000
10/06/2002 39,400 -0.10 ▼ -0.25 39,400 39,400 39,400 1,000 39,400,000
07/06/2002 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 100 3,950,000
06/06/2002 39,500 -0.40 ▼ -1.00 39,500 39,500 39,500 2,000 79,000,000
05/06/2002 39,900 0.00 ■■ 0.00 39,900 39,900 39,900 300 11,970,000
04/06/2002 39,900 -0.10 ▼ -0.25 39,900 39,900 39,900 600 23,940,000
03/06/2002 40,000 0.50 ▲ 1.27 40,000 40,000 40,000 4,900 196,000,000
31/05/2002 39,500 0.70 ▲ 1.80 39,500 39,500 39,500 1,200 47,400,000
30/05/2002 38,800 0.10 ▲ 0.26 38,800 38,800 38,800 3,600 139,680,000
29/05/2002 38,700 0.00 ■■ 0.00 38,700 38,700 38,700 3,600 139,320,000
28/05/2002 38,700 -0.60 ▼ -1.53 38,700 38,700 38,700 6,700 259,290,000
27/05/2002 39,300 -0.10 ▼ -0.25 39,300 39,300 39,300 1,500 58,950,000
24/05/2002 39,400 0.00 ■■ 0.00 39,400 39,400 39,400 300 11,820,000
23/05/2002 39,400 -0.20 ▼ -0.51 39,400 39,400 39,400 1,800 70,920,000
22/05/2002 39,600 0.20 ▲ 0.51 39,600 39,600 39,600 3,400 134,640,000
21/05/2002 39,400 0.00 ■■ 0.00 39,400 39,400 39,400 6,900 271,860,000
20/05/2002 39,400 -0.70 ▼ -1.75 39,400 39,400 39,400 1,000 39,400,000
17/05/2002 40,100 0.40 ▲ 1.01 40,100 40,100 40,100 6,000 240,600,000
16/05/2002 39,700 -0.70 ▼ -1.73 39,700 39,700 39,700 1,000 39,700,000
15/05/2002 40,400 0.00 ■■ 0.00 40,400 40,400 40,400 400 16,160,000
14/05/2002 40,400 0.00 ■■ 0.00 40,400 40,400 40,400 200 8,080,000
13/05/2002 40,400 0.00 ■■ 0.00 40,400 40,400 40,400 700 28,280,000
10/05/2002 40,400 0.70 ▲ 1.76 40,400 40,400 40,400 1,200 48,480,000
09/05/2002 39,700 -0.50 ▼ -1.24 39,700 39,700 39,700 8,700 345,390,000
08/05/2002 40,200 -0.70 ▼ -1.71 40,200 40,200 40,200 900 36,180,000
07/05/2002 40,900 -0.80 ▼ -1.92 40,900 40,900 40,900 4,800 196,320,000
06/05/2002 41,700 0.00 ■■ 0.00 41,700 41,700 41,700 10,800 450,360,000
03/05/2002 41,700 0.80 ▲ 1.96 41,700 41,700 41,700 3,000 125,100,000
02/05/2002 40,900 0.60 ▲ 1.49 40,900 40,900 40,900 3,600 147,240,000
26/04/2002 40,300 0.60 ▲ 1.51 40,300 40,300 40,300 1,700 68,510,000
25/04/2002 39,700 0.70 ▲ 1.79 39,700 39,700 39,700 3,300 131,010,000
24/04/2002 39,000 0.40 ▲ 1.04 39,000 39,000 39,000 3,900 152,100,000
23/04/2002 38,600 -0.30 ▼ -0.77 38,600 38,600 38,600 5,600 216,160,000
22/04/2002 38,900 0.50 ▲ 1.30 38,900 38,900 38,900 2,300 89,470,000
19/04/2002 38,400 0.00 ■■ 0.00 38,400 38,400 38,400 3,700 142,080,000
18/04/2002 38,400 0.40 ▲ 1.05 38,400 38,400 38,400 2,100 80,640,000
17/04/2002 38,000 -0.10 ▼ -0.26 38,000 38,000 38,000 3,500 133,000,000
16/04/2002 38,100 -0.40 ▼ -1.04 38,100 38,100 38,100 5,600 213,360,000
15/04/2002 38,500 0.50 ▲ 1.32 38,500 38,500 38,500 8,300 319,550,000
12/04/2002 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 6,000 228,000,000
11/04/2002 38,000 -0.30 ▼ -0.78 38,000 38,000 38,000 3,300 125,400,000
10/04/2002 38,300 0.10 ▲ 0.26 38,300 38,300 38,300 4,800 183,840,000
09/04/2002 38,200 0.00 ■■ 0.00 38,200 38,200 38,200 3,600 137,520,000
08/04/2002 38,200 -0.40 ▼ -1.04 38,200 38,200 38,200 5,600 213,920,000
05/04/2002 38,600 0.00 ■■ 0.00 38,600 38,600 38,600 4,000 154,400,000
04/04/2002 38,600 0.60 ▲ 1.58 38,600 38,600 38,600 1,300 50,180,000
03/04/2002 38,000 -0.50 ▼ -1.30 38,000 38,000 38,000 2,900 110,200,000
02/04/2002 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 10,700 411,950,000
01/04/2002 38,500 0.70 ▲ 1.85 38,500 38,500 38,500 26,300 1,012,550,000
29/03/2002 37,800 -0.70 ▼ -1.82 37,800 37,800 37,800 5,500 207,900,000
28/03/2002 38,500 -0.70 ▼ -1.79 38,500 38,500 38,500 4,100 157,850,000
27/03/2002 39,200 0.60 ▲ 1.55 39,200 39,200 39,200 4,000 156,800,000
26/03/2002 38,600 0.70 ▲ 1.85 38,600 38,600 38,600 3,200 123,520,000
25/03/2002 37,900 0.70 ▲ 1.88 37,900 37,900 37,900 2,100 79,590,000
22/03/2002 37,200 -0.70 ▼ -1.85 37,200 37,200 37,200 4,400 163,680,000
21/03/2002 37,900 0.70 ▲ 1.88 37,900 37,900 37,900 16,000 606,400,000
20/03/2002 37,200 -0.70 ▼ -1.85 37,200 37,200 37,200 13,500 502,200,000
19/03/2002 37,900 -0.70 ▼ -1.81 37,900 37,900 37,900 400 15,160,000
18/03/2002 38,600 -0.70 ▼ -1.78 38,600 38,600 38,600 3,600 138,960,000
15/03/2002 39,300 0.70 ▲ 1.81 39,300 39,300 39,300 23,400 919,620,000
14/03/2002 38,600 0.70 ▲ 1.85 38,600 38,600 38,600 16,900 652,340,000
13/03/2002 37,900 -0.70 ▼ -1.81 37,900 37,900 37,900 2,900 109,910,000
12/03/2002 38,600 -0.70 ▼ -1.78 38,600 38,600 38,600 200 7,720,000
11/03/2002 39,300 -0.80 ▼ -2.00 39,300 39,300 39,300 300 11,790,000
08/03/2002 40,100 -0.80 ▼ -1.96 40,100 40,100 40,100 100 4,010,000
07/03/2002 40,900 0.00 ■■ 0.00 40,900 40,900 40,900 200 8,180,000
06/03/2002 40,900 0.00 ■■ 0.00 0 0 0 0 0
05/03/2002 40,900 0.00 ■■ 0.00 0 0 0 0 0
04/03/2002 40,900 0.00 ■■ 0.00 0 0 0 0 0
01/03/2002 40,900 0.00 ■■ 0.00 0 0 0 0 0
27/02/2002 40,900 -0.80 ▼ -1.92 40,900 40,900 40,900 3,300 134,970,000
25/02/2002 41,700 0.00 ■■ 0.00 41,700 41,700 41,700 23,200 967,440,000
22/02/2002 41,700 -0.80 ▼ -1.88 41,700 41,700 41,700 24,400 1,017,480,000
20/02/2002 42,500 -0.80 ▼ -1.85 42,500 42,500 42,500 200 8,500,000
18/02/2002 43,300 -0.80 ▼ -1.81 43,300 43,300 43,300 300 12,990,000
08/02/2002 44,100 -0.90 ▼ -2.00 44,100 44,100 44,100 200 8,820,000
06/02/2002 45,000 -0.90 ▼ -1.96 45,000 45,000 45,000 100 4,500,000
04/02/2002 45,900 -0.90 ▼ -1.92 45,900 45,900 45,900 200 9,180,000
01/02/2002 46,800 0.00 ■■ 0.00 46,800 46,800 46,800 2,000 93,600,000
30/01/2002 46,800 0.00 ■■ 0.00 46,800 46,800 46,800 17,600 823,680,000
28/01/2002 46,800 0.90 ▲ 1.96 46,800 46,800 46,800 7,700 360,360,000
25/01/2002 45,900 0.90 ▲ 2.00 45,900 45,900 45,900 22,500 1,032,750,000
23/01/2002 45,000 -0.90 ▼ -1.96 45,000 45,000 45,000 14,300 643,500,000
21/01/2002 45,900 -0.90 ▼ -1.92 45,900 45,900 45,900 1,600 73,440,000
18/01/2002 46,800 -0.90 ▼ -1.89 46,800 46,800 46,800 100 4,680,000
16/01/2002 47,700 -0.90 ▼ -1.85 47,700 47,700 47,700 100 4,770,000
14/01/2002 48,600 -0.90 ▼ -1.82 48,600 48,600 48,600 600 29,160,000
11/01/2002 49,500 -1.00 ▼ -1.98 49,500 49,500 49,500 100 4,950,000
09/01/2002 50,500 -1.00 ▼ -1.94 50,500 50,500 50,500 2,000 101,000,000
07/01/2002 51,500 -1.00 ▼ -1.90 51,500 51,500 51,500 400 20,600,000
04/01/2002 52,500 -2.50 ▼ -4.55 52,500 52,500 52,500 100 5,250,000
02/01/2002 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 0 0
31/12/2001 55,000 -1.00 ▼ -1.79 55,000 55,000 55,000 100 5,500,000
28/12/2001 56,000 -1.00 ▼ -1.75 56,000 56,000 56,000 1,700 95,200,000
26/12/2001 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 30,600 1,744,200,000
24/12/2001 57,000 1.00 ▲ 1.79 57,000 57,000 57,000 6,800 387,600,000
21/12/2001 56,000 1.00 ▲ 1.82 56,000 56,000 56,000 42,900 2,402,400,000
19/12/2001 55,000 -42.50 ▼ -43.59 55,000 55,000 55,000 28,300 1,556,500,000
17/12/2001 97,500 0.00 ■■ 0.00 97,500 97,500 97,500 0 0
14/12/2001 97,500 -1.50 ▼ -1.52 97,500 97,500 97,500 100 9,750,000
12/12/2001 99,000 0.00 ■■ 0.00 99,000 99,000 99,000 0 0
10/12/2001 99,000 0.00 ■■ 0.00 99,000 99,000 99,000 0 0
07/12/2001 99,000 0.00 ■■ 0.00 99,000 99,000 99,000 100 9,900,000
05/12/2001 99,000 0.00 ■■ 0.00 99,000 99,000 99,000 0 0
03/12/2001 99,000 -2.00 ▼ -1.98 99,000 99,000 99,000 2,400 237,600,000
30/11/2001 101,000 -1.00 ▼ -0.98 101,000 101,000 101,000 700 70,700,000
28/11/2001 102,000 -2.00 ▼ -1.92 102,000 102,000 102,000 3,800 387,600,000
26/11/2001 104,000 -2.00 ▼ -1.89 104,000 104,000 104,000 100 10,400,000
23/11/2001 106,000 -2.00 ▼ -1.85 106,000 106,000 106,000 100 10,600,000
21/11/2001 108,000 -2.00 ▼ -1.82 108,000 108,000 108,000 700 75,600,000
19/11/2001 110,000 0.00 ■■ 0.00 110,000 110,000 110,000 29,600 3,256,000,000
16/11/2001 110,000 2.00 ▲ 1.85 110,000 110,000 110,000 8,500 935,000,000
14/11/2001 108,000 2.00 ▲ 1.89 108,000 108,000 108,000 22,700 2,451,600,000
12/11/2001 106,000 2.00 ▲ 1.92 106,000 106,000 106,000 3,900 413,400,000
09/11/2001 104,000 2.00 ▲ 1.96 104,000 104,000 104,000 3,400 353,600,000
07/11/2001 102,000 2.00 ▲ 2.00 102,000 102,000 102,000 2,900 295,800,000
05/11/2001 100,000 1.50 ▲ 1.52 100,000 100,000 100,000 13,000 1,300,000,000
02/11/2001 98,500 1.50 ▲ 1.55 98,500 98,500 98,500 5,800 571,300,000
31/10/2001 97,000 1.50 ▲ 1.57 97,000 97,000 97,000 1,900 184,300,000
29/10/2001 95,500 1.50 ▲ 1.60 95,500 95,500 95,500 13,400 1,279,700,000
26/10/2001 94,000 1.50 ▲ 1.62 94,000 94,000 94,000 1,400 131,600,000
24/10/2001 92,500 1.50 ▲ 1.65 92,500 92,500 92,500 1,300 120,250,000
22/10/2001 91,000 1.50 ▲ 1.68 91,000 91,000 91,000 4,800 436,800,000
19/10/2001 89,500 1.50 ▲ 1.70 89,500 89,500 89,500 100 8,950,000
17/10/2001 88,000 1.50 ▲ 1.73 88,000 88,000 88,000 100 8,800,000
15/10/2001 86,500 1.50 ▲ 1.76 86,500 86,500 86,500 100 8,650,000
12/10/2001 85,000 1.50 ▲ 1.80 85,000 85,000 85,000 100 8,500,000
10/10/2001 83,500 1.50 ▲ 1.83 83,500 83,500 83,500 400 33,400,000
08/10/2001 82,000 5.00 ▲ 6.49 82,000 82,000 82,000 14,300 1,172,600,000
05/10/2001 77,000 -5.50 ▼ -6.67 77,000 77,000 77,000 1,400 107,800,000
03/10/2001 82,500 0.00 ■■ 0.00 82,500 82,500 82,500 8,100 668,250,000
01/10/2001 82,500 0.00 ■■ 0.00 82,500 82,500 82,500 7,000 577,500,000
28/09/2001 82,500 0.00 ■■ 0.00 82,500 82,500 82,500 5,700 470,250,000
26/09/2001 82,500 0.00 ■■ 0.00 82,500 82,500 82,500 4,400 363,000,000
24/09/2001 82,500 0.00 ■■ 0.00 82,500 82,500 82,500 4,600 379,500,000
21/09/2001 82,500 -5.50 ▼ -6.25 82,500 82,500 82,500 6,000 495,000,000
19/09/2001 88,000 5.50 ▲ 6.67 88,000 88,000 88,000 6,300 554,400,000
17/09/2001 82,500 0.00 ■■ 0.00 82,500 82,500 82,500 6,400 528,000,000
14/09/2001 82,500 0.00 ■■ 0.00 82,500 82,500 82,500 7,800 643,500,000
12/09/2001 82,500 -6.00 ▼ -6.78 82,500 82,500 82,500 6,400 528,000,000
10/09/2001 88,500 -6.50 ▼ -6.84 88,500 88,500 88,500 100 8,850,000
07/09/2001 95,000 6.00 ▲ 6.74 95,000 95,000 95,000 7,100 674,500,000
05/09/2001 89,000 5.50 ▲ 6.59 89,000 89,000 89,000 2,800 249,200,000
31/08/2001 83,500 5.00 ▲ 6.37 83,500 83,500 83,500 6,400 534,400,000
29/08/2001 78,500 -5.50 ▼ -6.55 78,500 78,500 78,500 900 70,650,000
27/08/2001 84,000 -6.00 ▼ -6.67 84,000 84,000 84,000 3,100 260,400,000
24/08/2001 90,000 0.00 ■■ 0.00 90,000 90,000 90,000 4,900 441,000,000
22/08/2001 90,000 3.00 ▲ 3.45 90,000 90,000 90,000 4,300 387,000,000
20/08/2001 87,000 4.50 ▲ 5.45 87,000 87,000 87,000 10,600 922,200,000
17/08/2001 82,500 0.00 ■■ 0.00 82,500 82,500 82,500 5,100 420,750,000
15/08/2001 82,500 -6.00 ▼ -6.78 82,500 82,500 82,500 4,000 330,000,000
13/08/2001 88,500 -6.50 ▼ -6.84 88,500 88,500 88,500 5,300 469,050,000
10/08/2001 95,000 6.00 ▲ 6.74 95,000 95,000 95,000 200 19,000,000
08/08/2001 89,000 5.50 ▲ 6.59 89,000 89,000 89,000 3,100 275,900,000
06/08/2001 83,500 -6.00 ▼ -6.70 83,500 83,500 83,500 10,100 843,350,000
03/08/2001 89,500 -6.50 ▼ -6.77 89,500 89,500 89,500 7,800 698,100,000
01/08/2001 96,000 -7.00 ▼ -6.80 96,000 96,000 96,000 5,000 480,000,000
30/07/2001 103,000 -7.00 ▼ -6.36 103,000 103,000 103,000 6,000 618,000,000
27/07/2001 110,000 -8.00 ▼ -6.78 110,000 110,000 110,000 5,300 583,000,000
25/07/2001 118,000 7.00 ▲ 6.31 118,000 118,000 118,000 11,100 1,309,800,000
23/07/2001 111,000 0.00 ■■ 0.00 111,000 111,000 111,000 18,900 2,097,900,000
20/07/2001 111,000 7.00 ▲ 6.73 111,000 111,000 111,000 700 77,700,000
18/07/2001 104,000 6.00 ▲ 6.12 104,000 104,000 104,000 10,400 1,081,600,000
16/07/2001 98,000 -7.00 ▼ -6.67 98,000 98,000 98,000 4,600 450,800,000
13/07/2001 105,000 -7.00 ▼ -6.25 105,000 105,000 105,000 2,500 262,500,000
11/07/2001 112,000 -8.00 ▼ -6.67 112,000 112,000 112,000 6,000 672,000,000
09/07/2001 120,000 0.00 ■■ 0.00 120,000 120,000 120,000 9,600 1,152,000,000
06/07/2001 120,000 4.00 ▲ 3.45 120,000 120,000 120,000 15,900 1,908,000,000
04/07/2001 116,000 7.00 ▲ 6.42 116,000 116,000 116,000 5,900 684,400,000
02/07/2001 109,000 0.00 ■■ 0.00 109,000 109,000 109,000 14,800 1,613,200,000
29/06/2001 109,000 -8.00 ▼ -6.84 109,000 109,000 109,000 8,000 872,000,000
27/06/2001 117,000 -10.00 ▼ -7.87 117,000 117,000 117,000 500 58,500,000
25/06/2001 127,000 -9.00 ▼ -6.62 127,000 127,000 127,000 19,400 2,463,800,000
22/06/2001 136,000 -10.00 ▼ -6.85 136,000 136,000 136,000 11,000 1,496,000,000
20/06/2001 146,000 8.00 ▲ 5.80 146,000 146,000 146,000 18,900 2,759,400,000
18/06/2001 138,000 9.00 ▲ 6.98 138,000 138,000 138,000 9,100 1,255,800,000
15/06/2001 129,000 8.00 ▲ 6.61 129,000 129,000 129,000 14,700 1,896,300,000
13/06/2001 121,000 7.00 ▲ 6.14 121,000 121,000 121,000 20,200 2,444,200,000
11/06/2001 114,000 -2.00 ▼ -1.72 114,000 114,000 114,000 25,300 2,884,200,000
08/06/2001 116,000 2.00 ▲ 1.75 116,000 116,000 116,000 15,300 1,774,800,000
06/06/2001 114,000 2.00 ▲ 1.79 114,000 114,000 114,000 1,700 193,800,000
04/06/2001 112,000 2.00 ▲ 1.82 112,000 112,000 112,000 700 78,400,000
01/06/2001 110,000 2.00 ▲ 1.85 110,000 110,000 110,000 1,000 110,000,000
30/05/2001 108,000 2.00 ▲ 1.89 108,000 108,000 108,000 400 43,200,000
28/05/2001 106,000 2.00 ▲ 1.92 106,000 106,000 106,000 5,800 614,800,000
25/05/2001 104,000 2.00 ▲ 1.96 104,000 104,000 104,000 8,400 873,600,000
23/05/2001 102,000 2.00 ▲ 2.00 102,000 102,000 102,000 19,400 1,978,800,000
21/05/2001 100,000 1.00 ▲ 1.01 100,000 100,000 100,000 4,300 430,000,000
18/05/2001 99,000 1.50 ▲ 1.54 99,000 99,000 99,000 1,100 108,900,000
16/05/2001 97,500 1.50 ▲ 1.56 97,500 97,500 97,500 2,000 195,000,000
14/05/2001 96,000 1.50 ▲ 1.59 96,000 96,000 96,000 100 9,600,000
11/05/2001 94,500 1.50 ▲ 1.61 94,500 94,500 94,500 100 9,450,000
09/05/2001 93,000 1.50 ▲ 1.64 93,000 93,000 93,000 200 18,600,000
07/05/2001 91,500 1.50 ▲ 1.67 91,500 91,500 91,500 400 36,600,000
04/05/2001 90,000 1.50 ▲ 1.69 90,000 90,000 90,000 200 18,000,000
02/05/2001 88,500 1.50 ▲ 1.72 88,500 88,500 88,500 2,400 212,400,000
27/04/2001 87,000 1.50 ▲ 1.75 87,000 87,000 87,000 1,400 121,800,000
25/04/2001 85,500 1.50 ▲ 1.79 85,500 85,500 85,500 27,000 2,308,500,000
23/04/2001 84,000 1.50 ▲ 1.82 84,000 84,000 84,000 16,000 1,344,000,000
20/04/2001 82,500 1.50 ▲ 1.85 82,500 82,500 82,500 14,400 1,188,000,000
18/04/2001 81,000 1.50 ▲ 1.89 81,000 81,000 81,000 700 56,700,000
16/04/2001 79,500 1.50 ▲ 1.92 79,500 79,500 79,500 100 7,950,000
13/04/2001 78,000 1.50 ▲ 1.96 78,000 78,000 78,000 600 46,800,000
11/04/2001 76,500 1.50 ▲ 2.00 76,500 76,500 76,500 1,300 99,450,000
09/04/2001 75,000 1.00 ▲ 1.35 75,000 75,000 75,000 1,400 105,000,000
06/04/2001 74,000 1.00 ▲ 1.37 74,000 74,000 74,000 2,300 170,200,000
04/04/2001 73,000 1.00 ▲ 1.39 73,000 73,000 73,000 2,300 167,900,000
02/04/2001 72,000 1.00 ▲ 1.41 72,000 72,000 72,000 1,400 100,800,000
30/03/2001 71,000 1.00 ▲ 1.43 71,000 71,000 71,000 1,300 92,300,000
28/03/2001 70,000 1.00 ▲ 1.45 70,000 70,000 70,000 600 42,000,000
26/03/2001 69,000 1.00 ▲ 1.47 69,000 69,000 69,000 6,200 427,800,000
23/03/2001 68,000 1.00 ▲ 1.49 68,000 68,000 68,000 200 13,600,000
21/03/2001 67,000 1.00 ▲ 1.52 67,000 67,000 67,000 600 40,200,000
19/03/2001 66,000 1.00 ▲ 1.54 66,000 66,000 66,000 2,500 165,000,000
16/03/2001 65,000 1.00 ▲ 1.56 65,000 65,000 65,000 2,200 143,000,000
14/03/2001 64,000 1.00 ▲ 1.59 64,000 64,000 64,000 200 12,800,000
12/03/2001 63,000 1.00 ▲ 1.61 63,000 63,000 63,000 3,200 201,600,000
09/03/2001 62,000 1.00 ▲ 1.64 62,000 62,000 62,000 5,100 316,200,000
07/03/2001 61,000 1.00 ▲ 1.67 61,000 61,000 61,000 11,600 707,600,000
05/03/2001 60,000 1.00 ▲ 1.69 60,000 60,000 60,000 19,600 1,176,000,000
02/03/2001 59,000 1.00 ▲ 1.72 59,000 59,000 59,000 24,400 1,439,600,000
28/02/2001 58,000 1.00 ▲ 1.75 58,000 58,000 58,000 54,400 3,155,200,000
26/02/2001 57,000 1.00 ▲ 1.79 57,000 57,000 57,000 23,400 1,333,800,000
23/02/2001 56,000 1.00 ▲ 1.82 56,000 56,000 56,000 22,300 1,248,800,000
21/02/2001 55,000 -1.00 ▼ -1.79 55,000 55,000 55,000 35,500 1,952,500,000
19/02/2001 56,000 1.00 ▲ 1.82 56,000 56,000 56,000 15,600 873,600,000
16/02/2001 55,000 1.00 ▲ 1.85 55,000 55,000 55,000 25,100 1,380,500,000
14/02/2001 54,000 -1.00 ▼ -1.82 54,000 54,000 54,000 37,300 2,014,200,000
12/02/2001 55,000 -1.00 ▼ -1.79 55,000 55,000 55,000 31,200 1,716,000,000
09/02/2001 56,000 1.00 ▲ 1.82 56,000 56,000 56,000 200 11,200,000
07/02/2001 55,000 1.00 ▲ 1.85 55,000 55,000 55,000 1,000 55,000,000
05/02/2001 54,000 1.00 ▲ 1.89 54,000 54,000 54,000 200 10,800,000
02/02/2001 53,000 1.00 ▲ 1.92 53,000 53,000 53,000 5,600 296,800,000
31/01/2001 52,000 1.00 ▲ 1.96 52,000 52,000 52,000 5,000 260,000,000
29/01/2001 51,000 1.00 ▲ 2.00 51,000 51,000 51,000 1,700 86,700,000
19/01/2001 50,000 0.70 ▲ 1.42 50,000 50,000 50,000 27,800 1,390,000,000
17/01/2001 49,300 0.90 ▲ 1.86 49,300 49,300 49,300 11,600 571,880,000
15/01/2001 48,400 0.90 ▲ 1.89 48,400 48,400 48,400 28,600 1,384,240,000
12/01/2001 47,500 -0.90 ▼ -1.86 47,500 47,500 47,500 14,700 698,250,000
10/01/2001 48,400 0.90 ▲ 1.89 48,400 48,400 48,400 27,300 1,321,320,000
08/01/2001 47,500 0.90 ▲ 1.93 47,500 47,500 47,500 11,000 522,500,000
05/01/2001 46,600 0.90 ▲ 1.97 46,600 46,600 46,600 900 41,940,000
03/01/2001 45,700 0.80 ▲ 1.78 45,700 45,700 45,700 8,300 379,310,000
29/12/2000 44,900 0.80 ▲ 1.81 44,900 44,900 44,900 2,900 130,210,000
27/12/2000 44,100 0.80 ▲ 1.85 44,100 44,100 44,100 6,600 291,060,000
25/12/2000 43,300 0.80 ▲ 1.88 43,300 43,300 43,300 1,200 51,960,000
22/12/2000 42,500 0.80 ▲ 1.92 42,500 42,500 42,500 2,000 85,000,000
20/12/2000 41,700 0.80 ▲ 1.96 41,700 41,700 41,700 10,000 417,000,000
18/12/2000 40,900 0.80 ▲ 2.00 40,900 40,900 40,900 37,700 1,541,930,000
15/12/2000 40,100 0.70 ▲ 1.78 40,100 40,100 40,100 21,900 878,190,000
13/12/2000 39,400 -0.20 ▼ -0.51 39,400 39,400 39,400 14,300 563,420,000
11/12/2000 39,600 0.70 ▲ 1.80 39,600 39,600 39,600 37,700 1,492,920,000
08/12/2000 38,900 0.70 ▲ 1.83 38,900 38,900 38,900 22,700 883,030,000
06/12/2000 38,200 0.70 ▲ 1.87 38,200 38,200 38,200 15,800 603,560,000
04/12/2000 37,500 0.70 ▲ 1.90 37,500 37,500 37,500 10,200 382,500,000
01/12/2000 36,800 0.70 ▲ 1.94 36,800 36,800 36,800 14,400 529,920,000
29/11/2000 36,100 0.70 ▲ 1.98 36,100 36,100 36,100 8,300 299,630,000
27/11/2000 35,400 0.60 ▲ 1.72 35,400 35,400 35,400 18,200 644,280,000
24/11/2000 34,800 0.60 ▲ 1.75 34,800 34,800 34,800 13,900 483,720,000
22/11/2000 34,200 0.60 ▲ 1.79 34,200 34,200 34,200 7,400 253,080,000
20/11/2000 33,600 0.60 ▲ 1.82 33,600 33,600 33,600 2,300 77,280,000
17/11/2000 33,000 0.60 ▲ 1.85 33,000 33,000 33,000 500 16,500,000
15/11/2000 32,400 0.60 ▲ 1.89 32,400 32,400 32,400 2,100 68,040,000
13/11/2000 31,800 0.60 ▲ 1.92 31,800 31,800 31,800 1,900 60,420,000
10/11/2000 31,200 0.60 ▲ 1.96 31,200 31,200 31,200 2,800 87,360,000
08/11/2000 30,600 0.60 ▲ 2.00 30,600 30,600 30,600 5,300 162,180,000
06/11/2000 30,000 0.50 ▲ 1.69 30,000 30,000 30,000 2,800 84,000,000
03/11/2000 29,500 0.50 ▲ 1.72 29,500 29,500 29,500 2,500 73,750,000
01/11/2000 29,000 0.50 ▲ 1.75 29,000 29,000 29,000 11,700 339,300,000
30/10/2000 28,500 0.50 ▲ 1.79 28,500 28,500 28,500 4,900 139,650,000
27/10/2000 28,000 0.50 ▲ 1.82 28,000 28,000 28,000 2,600 72,800,000
25/10/2000 27,500 0.50 ▲ 1.85 27,500 27,500 27,500 4,000 110,000,000
23/10/2000 27,000 0.50 ▲ 1.89 27,000 27,000 27,000 2,000 54,000,000
20/10/2000 26,500 0.50 ▲ 1.92 26,500 26,500 26,500 2,000 53,000,000
18/10/2000 26,000 0.50 ▲ 1.96 26,000 26,000 26,000 3,000 78,000,000
16/10/2000 25,500 0.50 ▲ 2.00 25,500 25,500 25,500 3,000 76,500,000
13/10/2000 25,000 0.40 ▲ 1.63 25,000 25,000 25,000 3,000 75,000,000
11/10/2000 24,600 0.40 ▲ 1.65 24,600 24,600 24,600 6,000 147,600,000
09/10/2000 24,200 0.40 ▲ 1.68 24,200 24,200 24,200 3,000 72,600,000
06/10/2000 23,800 0.40 ▲ 1.71 23,800 23,800 23,800 6,000 142,800,000
04/10/2000 23,400 0.40 ▲ 1.74 23,400 23,400 23,400 5,000 117,000,000
02/10/2000 23,000 0.40 ▲ 1.77 23,000 23,000 23,000 5,000 115,000,000
29/09/2000 22,600 0.40 ▲ 1.80 22,600 22,600 22,600 8,000 180,800,000
27/09/2000 22,200 0.40 ▲ 1.83 22,200 22,200 22,200 5,000 111,000,000
25/09/2000 21,800 0.40 ▲ 1.87 21,800 21,800 21,800 8,000 174,400,000
22/09/2000 21,400 0.40 ▲ 1.90 21,400 21,400 21,400 9,800 209,720,000
20/09/2000 21,000 0.40 ▲ 1.94 21,000 21,000 21,000 6,000 126,000,000
18/09/2000 20,600 0.40 ▲ 1.98 20,600 20,600 20,600 3,000 61,800,000
15/09/2000 20,200 0.30 ▲ 1.51 20,200 20,200 20,200 5,300 107,060,000
13/09/2000 19,900 0.30 ▲ 1.53 19,900 19,900 19,900 6,000 119,400,000
11/09/2000 19,600 0.30 ▲ 1.55 19,600 19,600 19,600 4,200 82,320,000
08/09/2000 19,300 0.30 ▲ 1.58 19,300 19,300 19,300 1,500 28,950,000
06/09/2000 19,000 0.30 ▲ 1.60 19,000 19,000 19,000 1,500 28,500,000
01/09/2000 18,700 -0.60 ▼ -3.11 18,700 18,700 18,700 1,000 18,700,000
30/08/2000 19,300 0.30 ▲ 1.58 19,300 19,300 19,300 1,600 30,880,000
28/08/2000 19,000 0.30 ▲ 1.60 19,000 19,000 19,000 1,500 28,500,000
25/08/2000 18,700 0.30 ▲ 1.63 18,700 18,700 18,700 2,100 39,270,000
23/08/2000 18,400 0.30 ▲ 1.66 18,400 18,400 18,400 2,000 36,800,000
21/08/2000 18,100 0.30 ▲ 1.69 18,100 18,100 18,100 1,000 18,100,000
18/08/2000 17,800 0.30 ▲ 1.71 17,800 17,800 17,800 1,400 24,920,000
16/08/2000 17,500 0.30 ▲ 1.74 17,500 17,500 17,500 7,600 133,000,000
14/08/2000 17,200 0.30 ▲ 1.78 17,200 17,200 17,200 1,500 25,800,000
11/08/2000 16,900 0.30 ▲ 1.81 16,900 16,900 16,900 2,300 38,870,000
09/08/2000 16,600 0.30 ▲ 1.84 16,600 16,600 16,600 2,100 34,860,000
07/08/2000 16,300 0.30 ▲ 1.88 16,300 16,300 16,300 3,000 48,900,000
04/08/2000 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 1,500 24,000,000
01/01/1970 4,700 0.00 ■■ 0.00 4,700 0 0 0 0
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
  • Nơi mua bán cổ phiếu OTC
  • Thông tin cổ phiếu OTC
  • IR online
  • Thông tin doanh nghiệp
  • Tin tức tài chính, chứng khoán
  • The Marketplace for Alternative Investments
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp