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 SXKD & XNK Bình Thạnh
Binh Thanh Import - Export Production & Trade JSC
Mã CK:      GIL      20.80      ▼ -0.25 (-1.20%)      (cập nhật 22:15 22/11/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: May mặc, trang sức & vật dụng cá nhân
Website: http://www.gilimex.com
GIL » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
22/11/2024 20,800 -0.25 ▼ -1.20 21,050 21,100 20,750 36,550 760,240,000
21/11/2024 21,050 0.75 ▲ 3.56 20,300 21,100 20,050 63,200 1,330,360,000
20/11/2024 20,300 0.25 ▲ 1.23 20,050 20,400 19,550 44,160 896,448,000
19/11/2024 20,050 -0.45 ▼ -2.24 20,500 20,800 20,000 43,490 871,974,500
18/11/2024 20,500 0.20 ▲ 0.98 20,300 20,700 20,000 43,320 888,060,000
15/11/2024 20,300 -0.70 ▼ -3.45 21,000 20,800 20,250 51,110 1,037,533,000
14/11/2024 21,000 0.90 ▲ 4.29 20,100 21,350 20,150 132,280 2,777,880,000
13/11/2024 20,100 -0.50 ▼ -2.49 20,600 20,600 19,900 51,570 1,036,557,000
12/11/2024 20,600 -0.15 ▼ -0.73 20,750 20,900 20,350 35,620 733,772,000
11/11/2024 20,750 0.55 ▲ 2.65 20,200 20,850 20,300 51,540 1,069,455,000
08/11/2024 20,200 0.20 ▲ 0.99 20,000 20,500 20,100 48,610 981,922,000
07/11/2024 29,000 -0.25 ▼ -0.86 29,250 29,550 28,800 64,160 1,860,640,000
06/11/2024 29,250 0.95 ▲ 3.25 28,300 29,450 28,300 62,820 1,837,485,000
05/11/2024 28,300 -0.15 ▼ -0.53 28,450 28,500 28,150 13,290 376,107,000
04/11/2024 28,450 0.25 ▲ 0.88 28,200 28,900 28,300 25,920 737,424,000
01/11/2024 28,200 -0.70 ▼ -2.48 28,900 28,800 28,200 20,830 587,406,000
31/10/2024 28,900 -0.10 ▼ -0.35 29,000 29,450 28,800 15,100 436,390,000
30/10/2024 29,000 0.20 ▲ 0.69 28,800 29,400 28,800 25,030 725,870,000
29/10/2024 28,800 0.65 ▲ 2.26 28,150 28,850 28,300 19,400 558,720,000
28/10/2024 28,150 -0.05 ▼ -0.18 28,200 28,550 28,100 11,120 313,028,000
25/10/2024 28,200 -0.05 ▼ -0.18 28,250 28,400 28,100 15,520 437,664,000
24/10/2024 28,250 0.00 ■■ 0.00 28,250 28,550 28,200 11,290 318,942,500
23/10/2024 28,250 0.05 ▲ 0.18 28,200 28,300 28,050 12,530 353,972,500
22/10/2024 28,200 -0.35 ▼ -1.24 28,550 28,600 28,000 24,830 700,206,000
21/10/2024 28,550 -0.35 ▼ -1.23 28,900 29,050 28,550 10,220 291,781,000
18/10/2024 28,900 0.20 ▲ 0.69 28,700 29,100 28,600 13,820 399,398,000
17/10/2024 28,700 0.40 ▲ 1.39 28,300 28,800 28,300 17,820 511,434,000
16/10/2024 28,300 -0.50 ▼ -1.77 28,800 28,750 28,300 25,230 714,009,000
15/10/2024 28,800 -0.35 ▼ -1.22 29,150 29,200 28,650 21,760 626,688,000
14/10/2024 29,150 -0.20 ▼ -0.69 29,350 29,550 29,150 21,880 637,802,000
11/10/2024 29,350 -0.05 ▼ -0.17 29,400 29,500 29,200 21,610 634,253,500
10/10/2024 29,400 -0.05 ▼ -0.17 29,450 29,600 29,300 21,400 629,160,000
09/10/2024 29,450 0.15 ▲ 0.51 29,300 29,450 29,300 20,070 591,061,500
08/10/2024 29,300 -0.15 ▼ -0.51 29,450 29,450 29,200 10,060 294,758,000
07/10/2024 29,450 0.20 ▲ 0.68 29,250 29,450 29,150 11,520 339,264,000
04/10/2024 29,250 0.10 ▲ 0.34 29,150 29,550 29,000 8,750 255,937,500
03/10/2024 29,150 -1.05 ▼ -3.60 30,200 30,250 29,150 52,530 1,531,249,500
02/10/2024 30,200 -0.75 ▼ -2.48 30,950 31,000 30,050 28,420 858,284,000
01/10/2024 30,950 -0.45 ▼ -1.45 31,400 31,600 30,950 40,460 1,252,237,000
30/09/2024 31,400 0.75 ▲ 2.39 30,650 31,500 30,650 71,970 2,259,858,000
27/09/2024 30,650 -0.10 ▼ -0.33 30,750 30,900 30,550 33,070 1,013,595,500
26/09/2024 30,750 -0.05 ▼ -0.16 30,800 31,100 30,550 36,640 1,126,680,000
25/09/2024 30,800 -0.05 ▼ -0.16 30,850 31,200 30,700 28,250 870,100,000
24/09/2024 30,850 0.45 ▲ 1.46 30,400 31,000 30,350 18,170 560,544,500
23/09/2024 30,400 -0.80 ▼ -2.63 31,200 31,200 30,300 23,180 704,672,000
20/09/2024 31,200 0.30 ▲ 0.96 30,900 31,600 31,050 35,110 1,095,432,000
19/09/2024 30,900 2.00 ▲ 6.47 28,900 30,900 29,050 61,660 1,905,294,000
18/09/2024 28,900 0.15 ▲ 0.52 28,750 29,000 28,750 8,590 248,251,000
17/09/2024 28,750 0.25 ▲ 0.87 28,500 28,750 28,250 7,990 229,712,500
16/09/2024 28,500 -0.40 ▼ -1.40 28,900 29,100 28,450 12,160 346,560,000
13/09/2024 28,900 -0.10 ▼ -0.35 29,000 29,000 28,750 6,410 185,249,000
12/09/2024 29,000 0.30 ▲ 1.03 28,700 29,500 28,900 9,400 272,600,000
11/09/2024 28,700 0.00 ■■ 0.00 28,700 28,700 28,350 6,760 194,012,000
10/09/2024 28,700 -0.10 ▼ -0.35 28,800 29,200 28,500 11,490 329,763,000
09/09/2024 28,800 -0.30 ▼ -1.04 29,100 29,100 28,800 14,590 420,192,000
06/09/2024 29,100 0.00 ■■ 0.00 29,100 29,200 28,800 8,900 258,990,000
05/09/2024 29,100 -0.10 ▼ -0.34 29,200 29,350 28,800 14,390 418,749,000
04/09/2024 29,200 -0.40 ▼ -1.37 29,600 29,450 29,000 14,180 414,056,000
30/08/2024 29,600 0.40 ▲ 1.35 29,200 29,750 29,250 13,630 403,448,000
29/08/2024 29,200 -0.25 ▼ -0.86 29,450 29,550 29,100 12,750 372,300,000
28/08/2024 29,450 -0.15 ▼ -0.51 29,600 29,750 29,000 13,440 395,808,000
27/08/2024 29,600 -0.25 ▼ -0.84 29,850 29,850 29,250 22,360 661,856,000
26/08/2024 29,850 -0.20 ▼ -0.67 30,050 30,500 29,850 19,040 568,344,000
23/08/2024 30,050 0.00 ■■ 0.00 30,050 30,300 29,700 11,850 356,092,500
22/08/2024 30,050 -0.45 ▼ -1.50 30,500 30,500 29,850 22,950 689,647,500
21/08/2024 30,500 0.10 ▲ 0.33 30,400 30,900 30,300 27,120 827,160,000
20/08/2024 30,400 0.10 ▲ 0.33 30,300 30,650 30,000 22,670 689,168,000
19/08/2024 30,300 0.60 ▲ 1.98 29,700 30,500 29,700 23,650 716,595,000
16/08/2024 29,700 1.55 ▲ 5.22 28,150 29,800 28,150 35,800 1,063,260,000
15/08/2024 28,150 -0.55 ▼ -1.95 28,700 28,700 28,050 17,620 496,003,000
14/08/2024 28,700 -0.20 ▼ -0.70 28,900 29,200 28,700 10,590 303,933,000
13/08/2024 28,900 -0.25 ▼ -0.87 29,150 29,300 28,800 14,340 414,426,000
12/08/2024 29,150 0.05 ▲ 0.17 29,100 29,800 29,100 22,010 641,591,500
09/08/2024 29,100 0.30 ▲ 1.03 28,800 29,300 28,800 13,890 404,199,000
08/08/2024 28,800 0.60 ▲ 2.08 28,200 29,500 27,800 49,550 1,427,040,000
07/08/2024 28,200 0.05 ▲ 0.18 28,150 28,450 27,600 14,990 422,718,000
06/08/2024 28,150 0.45 ▲ 1.60 27,700 28,400 27,500 26,940 758,361,000
05/08/2024 27,700 -1.85 ▼ -6.68 29,550 28,950 27,650 41,300 1,144,010,000
02/08/2024 29,550 0.50 ▲ 1.69 29,050 29,600 28,950 34,110 1,007,950,500
01/08/2024 29,050 -1.65 ▼ -5.68 30,700 30,700 28,800 38,430 1,116,391,500
31/07/2024 30,700 -0.70 ▼ -2.28 31,400 31,550 30,600 22,740 698,118,000
30/07/2024 31,400 -0.25 ▼ -0.80 31,650 31,900 31,100 27,860 874,804,000
29/07/2024 31,650 0.35 ▲ 1.11 31,300 31,950 31,300 23,780 752,637,000
26/07/2024 31,300 0.60 ▲ 1.92 30,700 31,300 30,650 19,090 597,517,000
25/07/2024 30,700 0.00 ■■ 0.00 30,700 30,900 30,200 25,230 774,561,000
24/07/2024 30,700 1.70 ▲ 5.54 29,000 30,700 28,950 53,180 1,632,626,000
23/07/2024 29,000 -1.50 ▼ -5.17 30,500 31,000 29,000 71,730 2,080,170,000
22/07/2024 30,500 -0.50 ▼ -1.64 31,000 31,000 30,450 49,420 1,507,310,000
19/07/2024 31,000 -0.95 ▼ -3.06 31,950 31,950 31,000 74,080 2,296,480,000
18/07/2024 31,950 -0.05 ▼ -0.16 32,000 32,100 31,100 62,490 1,996,555,500
17/07/2024 32,000 -1.90 ▼ -5.94 33,900 33,950 31,550 66,900 2,140,800,000
16/07/2024 33,900 0.25 ▲ 0.74 33,650 34,400 33,650 44,780 1,518,042,000
15/07/2024 33,650 0.05 ▲ 0.15 33,600 34,000 33,550 18,330 616,804,500
12/07/2024 33,600 -0.20 ▼ -0.60 33,800 34,300 33,500 32,130 1,079,568,000
11/07/2024 33,800 0.10 ▲ 0.30 33,700 34,500 33,550 37,540 1,268,852,000
10/07/2024 33,700 -0.60 ▼ -1.78 34,300 34,400 33,700 42,980 1,448,426,000
09/07/2024 34,300 0.80 ▲ 2.33 33,500 34,550 33,500 77,880 2,671,284,000
08/07/2024 33,500 -0.10 ▼ -0.30 33,600 33,950 33,300 35,850 1,200,975,000
05/07/2024 33,600 0.30 ▲ 0.89 33,300 34,300 33,400 50,690 1,703,184,000
04/07/2024 33,300 -0.15 ▼ -0.45 33,450 33,750 33,200 24,530 816,849,000
03/07/2024 33,450 0.50 ▲ 1.49 32,950 33,700 32,950 26,980 902,481,000
02/07/2024 32,950 0.10 ▲ 0.30 32,850 33,250 32,850 24,890 820,125,500
01/07/2024 32,850 0.35 ▲ 1.07 32,500 33,250 32,500 20,430 671,125,500
28/06/2024 32,500 -0.55 ▼ -1.69 33,050 33,300 32,500 42,770 1,390,025,000
27/06/2024 33,050 0.05 ▲ 0.15 33,000 33,550 32,950 39,060 1,290,933,000
26/06/2024 33,000 0.40 ▲ 1.21 32,600 33,100 32,550 39,250 1,295,250,000
25/06/2024 32,600 0.20 ▲ 0.61 32,400 32,700 32,200 36,710 1,196,746,000
24/06/2024 32,400 -2.30 ▼ -7.10 34,700 34,700 32,300 156,320 5,064,768,000
21/06/2024 34,700 0.20 ▲ 0.58 34,500 35,200 34,500 69,540 2,413,038,000
20/06/2024 34,500 -0.55 ▼ -1.59 35,050 35,300 34,400 57,580 1,986,510,000
19/06/2024 35,050 0.25 ▲ 0.71 34,800 35,200 34,700 51,200 1,794,560,000
18/06/2024 34,800 0.05 ▲ 0.14 34,750 35,100 34,550 57,730 2,009,004,000
17/06/2024 34,750 -0.25 ▼ -0.72 35,000 35,400 34,600 76,680 2,664,630,000
14/06/2024 35,000 -2.15 ▼ -6.14 37,150 37,200 35,000 124,220 4,347,700,000
13/06/2024 37,150 0.45 ▲ 1.21 36,700 37,900 36,500 145,960 5,422,414,000
12/06/2024 36,700 0.70 ▲ 1.91 36,000 36,750 35,650 89,950 3,301,165,000
11/06/2024 36,000 -0.50 ▼ -1.39 36,500 36,800 35,800 81,850 2,946,600,000
10/06/2024 36,500 0.65 ▲ 1.78 35,850 37,200 36,000 117,050 4,272,325,000
07/06/2024 35,850 -0.35 ▼ -0.98 36,200 36,550 35,500 70,580 2,530,293,000
06/06/2024 36,200 0.50 ▲ 1.38 35,700 36,600 35,600 110,250 3,991,050,000
05/06/2024 35,700 -0.50 ▼ -1.40 36,200 36,700 35,650 112,880 4,029,816,000
04/06/2024 36,200 -0.35 ▼ -0.97 36,550 37,000 36,050 101,680 3,680,816,000
03/06/2024 36,550 -0.15 ▼ -0.41 36,700 37,200 36,400 77,920 2,847,976,000
31/05/2024 36,700 2.00 ▲ 5.45 34,700 37,000 34,100 248,130 9,106,371,000
30/05/2024 34,700 -0.30 ▼ -0.86 35,000 34,950 34,000 78,050 2,708,335,000
29/05/2024 35,000 0.00 ■■ 0.00 35,000 35,750 34,700 127,050 4,446,750,000
28/05/2024 35,000 1.20 ▲ 3.43 33,800 35,000 34,000 58,260 2,039,100,000
27/05/2024 33,800 -0.45 ▼ -1.33 34,250 34,250 33,550 53,410 1,805,258,000
24/05/2024 34,250 -1.25 ▼ -3.65 35,500 35,650 33,500 144,940 4,964,195,000
23/05/2024 35,500 0.50 ▲ 1.41 35,000 35,700 34,600 126,240 4,481,520,000
22/05/2024 35,000 -1.10 ▼ -3.14 36,100 36,400 35,000 111,610 3,906,350,000
21/05/2024 36,100 1.10 ▲ 3.05 35,000 36,450 34,650 163,910 5,917,151,000
20/05/2024 35,000 -0.30 ▼ -0.86 35,300 36,500 34,800 142,960 5,003,600,000
17/05/2024 35,300 0.70 ▲ 1.98 34,600 35,800 34,400 137,450 4,851,985,000
16/05/2024 34,600 -0.15 ▼ -0.43 34,750 35,400 34,300 89,810 3,107,426,000
15/05/2024 34,750 1.80 ▲ 5.18 32,950 35,000 32,950 160,630 5,581,892,500
14/05/2024 32,950 -0.25 ▼ -0.76 33,200 33,250 32,650 57,670 1,900,226,500
13/05/2024 33,200 0.20 ▲ 0.60 33,000 33,900 33,000 47,470 1,576,004,000
10/05/2024 33,000 -0.55 ▼ -1.67 33,550 33,600 32,850 52,640,000 1,737,120,000,000
09/05/2024 33,550 -0.40 ▼ -1.19 33,950 34,500 33,200 64,180 2,153,239,000
08/05/2024 33,950 0.55 ▲ 1.62 33,400 35,000 32,600 103,180 3,502,961,000
02/05/2024 32,300 0.10 ▲ 0.31 32,200 32,300 31,500 51,460 1,662,158,000
26/04/2024 32,200 0.20 ▲ 0.62 32,000 32,300 31,100 71,520 2,302,944,000
25/04/2024 32,000 -0.15 ▼ -0.47 32,150 32,200 31,150 45,500 1,456,000,000
24/04/2024 32,150 1.65 ▲ 5.13 30,500 32,500 31,000 77,530 2,492,589,500
23/04/2024 30,500 -0.10 ▼ -0.33 30,600 30,850 30,000 36,000 1,098,000,000
22/04/2024 30,600 1.20 ▲ 3.92 29,400 31,000 29,800 40,720 1,246,032,000
19/04/2024 29,400 -1.60 ▼ -5.44 31,000 31,000 29,150 104,750 3,079,650,000
17/04/2024 31,000 -1.00 ▼ -3.23 32,000 32,600 31,000 48,430 1,501,330,000
16/04/2024 32,000 -0.30 ▼ -0.94 32,300 32,400 30,600 116,990 3,743,680,000
15/04/2024 32,300 -2.40 ▼ -7.43 34,700 34,600 32,300 109,950 3,551,385,000
12/04/2024 34,700 0.60 ▲ 1.73 34,100 34,800 33,800 87,960 3,052,212,000
11/04/2024 34,100 0.70 ▲ 2.05 33,400 34,150 32,750 85,220 2,906,002,000
10/04/2024 33,400 -1.15 ▼ -3.44 34,550 34,600 33,400 57,100 1,907,140,000
09/04/2024 34,550 0.85 ▲ 2.46 33,700 34,650 33,400 106,430 3,677,156,500
08/04/2024 33,700 -2.50 ▼ -7.42 36,200 36,300 33,700 255,940 8,625,178,000
05/04/2024 36,500 -0.90 ▼ -2.47 37,400 37,200 36,150 59,230 2,161,895,000
04/04/2024 37,400 -0.10 ▼ -0.27 37,500 37,500 36,500 102,140 3,820,036,000
03/04/2024 37,500 -0.95 ▼ -2.53 38,450 38,450 37,450 144,120 5,404,500,000
02/04/2024 38,450 0.70 ▲ 1.82 37,750 38,450 37,100 100,460 3,862,687,000
01/04/2024 37,750 -0.80 ▼ -2.12 38,550 38,400 37,150 127,470 4,811,992,500
29/03/2024 38,550 -0.95 ▼ -2.46 39,500 39,500 38,400 121,920 4,700,016,000
28/03/2024 39,500 1.50 ▲ 3.80 38,000 39,500 37,500 176,370 6,966,615,000
27/03/2024 38,000 1.00 ▲ 2.63 37,000 38,200 36,800 123,540 4,694,520,000
26/03/2024 37,000 0.75 ▲ 2.03 36,250 37,350 36,200 79,620 2,945,940,000
25/03/2024 36,250 -1.75 ▼ -4.83 38,000 38,150 35,950 150,700 5,462,875,000
22/03/2024 38,000 -0.15 ▼ -0.39 38,150 38,650 37,600 118,550 4,504,900,000
21/03/2024 38,150 0.55 ▲ 1.44 37,600 38,200 37,350 193,110 7,367,146,500
20/03/2024 37,600 0.60 ▲ 1.60 37,000 37,750 36,200 107,290 4,034,104,000
19/03/2024 37,000 -1.00 ▼ -2.70 38,000 38,000 36,550 151,160 5,592,920,000
18/03/2024 38,000 -0.30 ▼ -0.79 38,300 39,050 35,650 285,690 10,856,220,000
15/03/2024 38,300 1.95 ▲ 5.09 36,350 38,300 35,500 227,130 8,699,079,000
14/03/2024 36,350 1.70 ▲ 4.68 34,650 37,050 35,000 213,450 7,758,907,500
13/03/2024 34,650 2.25 ▲ 6.49 32,400 34,650 32,500 325,360 11,273,724,000
12/03/2024 32,400 1.00 ▲ 3.09 31,400 32,500 30,600 143,610 4,652,964,000
11/03/2024 31,400 -0.20 ▼ -0.64 31,600 32,000 30,850 68,980 2,165,972,000
08/03/2024 31,600 -0.85 ▼ -2.69 32,450 33,000 31,450 130,010 4,108,316,000
07/03/2024 32,450 3.70 ▲ 11.40 28,750 32,800 31,650 141,990 4,607,575,500
06/03/2024 31,800 -1.00 ▼ -3.14 32,800 32,700 31,800 43,830 1,393,794,000
05/03/2024 32,800 0.00 ■■ 0.00 32,800 33,000 32,300 75,510 2,476,728,000
04/03/2024 32,800 0.85 ▲ 2.59 31,950 33,000 31,900 163,190 5,352,632,000
01/03/2024 31,950 0.00 ■■ 0.00 31,950 32,000 31,300 66,650 2,129,467,500
29/02/2024 31,950 -0.15 ▼ -0.47 32,100 32,350 31,200 96,550 3,084,772,500
28/02/2024 32,100 -0.30 ▼ -0.93 32,400 32,400 31,550 79,390 2,548,419,000
27/02/2024 32,400 0.40 ▲ 1.23 32,000 32,550 31,550 124,460 4,032,504,000
26/02/2024 32,000 0.60 ▲ 1.88 31,400 32,000 31,100 101,240 3,239,680,000
23/02/2024 31,400 -1.10 ▼ -3.50 32,500 32,750 31,100 107,360 3,371,104,000
22/02/2024 32,500 1.05 ▲ 3.23 31,450 32,500 31,100 125,300 4,072,250,000
21/02/2024 31,450 0.10 ▲ 0.32 31,350 31,750 30,900 83,130 2,614,438,500
20/02/2024 31,350 0.40 ▲ 1.28 30,950 31,400 30,650 89,820 2,815,857,000
19/02/2024 30,950 -0.05 ▼ -0.16 31,000 31,950 30,800 61,340 1,898,473,000
16/02/2024 31,000 0.20 ▲ 0.65 30,800 31,950 30,200 107,780 3,341,180,000
15/02/2024 30,800 2.00 ▲ 6.49 28,800 30,800 28,800 117,170 3,608,836,000
07/02/2024 28,800 0.05 ▲ 0.17 28,750 28,900 28,200 47,140 1,357,632,000
06/02/2024 28,750 -0.25 ▼ -0.87 29,000 29,300 28,750 39,800 1,144,250,000
05/02/2024 29,000 0.40 ▲ 1.38 28,600 29,400 28,600 51,170 1,483,930,000
02/02/2024 28,600 -0.55 ▼ -1.92 29,150 29,550 28,600 47,100 1,347,060,000
01/02/2024 29,150 0.15 ▲ 0.51 29,000 29,400 28,600 46,970 1,369,175,500
31/01/2024 29,000 1.10 ▲ 3.79 27,900 29,500 28,200 190,080 5,512,320,000
30/01/2024 27,900 1.05 ▲ 3.76 26,850 27,900 26,700 97,010 2,706,579,000
29/01/2024 26,850 0.05 ▲ 0.19 26,800 27,250 26,800 33,980 912,363,000
19/01/2024 27,000 -0.35 ▼ -1.30 27,350 27,550 27,000 35,780 966,060,000
18/01/2024 27,350 0.05 ▲ 0.18 27,300 27,550 26,800 86,140 2,355,929,000
17/01/2024 27,300 1.40 ▲ 5.13 25,900 27,300 25,850 127,230 3,473,379,000
16/01/2024 25,900 0.80 ▲ 3.09 25,100 26,150 24,800 53,870 1,395,233,000
15/01/2024 25,100 -0.35 ▼ -1.39 25,450 25,750 25,050 21,950 550,945,000
12/01/2024 25,450 -0.30 ▼ -1.18 25,750 25,800 25,150 48,250 1,227,962,500
11/01/2024 25,750 -0.25 ▼ -0.97 26,000 26,100 25,650 27,890 718,167,500
10/01/2024 26,000 -0.25 ▼ -0.96 26,250 26,400 25,550 57,900 1,505,400,000
09/01/2024 26,250 0.65 ▲ 2.48 25,600 26,750 25,750 110,740 2,906,925,000
08/01/2024 25,600 0.10 ▲ 0.39 25,500 25,700 25,400 38,630 988,928,000
05/01/2024 25,500 -0.20 ▼ -0.78 25,700 25,700 25,150 59,520 1,517,760,000
04/01/2024 25,700 -0.25 ▼ -0.97 25,950 26,300 25,700 61,130 1,571,041,000
03/01/2024 25,950 1.05 ▲ 4.05 24,900 26,000 24,850 85,370 2,215,351,500
02/01/2024 24,900 -0.05 ▼ -0.20 24,950 25,250 24,900 35,530 884,697,000
29/12/2023 24,950 0.15 ▲ 0.60 24,800 25,050 24,650 34,480 860,276,000
28/12/2023 24,800 -0.10 ▼ -0.40 24,900 25,000 24,700 38,260 948,848,000
27/12/2023 24,900 -0.25 ▼ -1.00 25,150 25,250 24,900 39,580 985,542,000
26/12/2023 25,150 -0.25 ▼ -0.99 25,400 25,700 23,650 49,580 1,246,937,000
25/12/2023 25,400 0.60 ▲ 2.36 24,800 25,400 24,800 13,650 346,710,000
22/12/2023 24,800 -0.10 ▼ -0.40 24,900 25,200 24,800 19,080 473,184,000
21/12/2023 24,900 -0.25 ▼ -1.00 25,150 25,050 24,750 17,540 436,746,000
20/12/2023 25,150 0.15 ▲ 0.60 25,000 25,300 24,900 20,110 505,766,500
19/12/2023 25,000 0.35 ▲ 1.40 24,650 25,000 24,500 26,060 651,500,000
18/12/2023 24,650 -0.30 ▼ -1.22 24,950 25,000 24,650 23,070 568,675,500
15/12/2023 24,950 -0.05 ▼ -0.20 25,000 25,300 24,900 23,550 587,572,500
14/12/2023 25,000 -1.30 ▼ -5.20 26,300 25,950 25,000 38,780 969,500,000
13/12/2023 25,500 -0.80 ▼ -3.14 26,300 0 0 42,600 1,086,300,000
12/12/2023 26,300 0.30 ▲ 1.14 26,000 26,950 25,850 50,370 1,324,731,000
11/12/2023 26,000 -0.60 ▼ -2.31 26,600 26,600 25,850 67,540 1,756,040,000
08/12/2023 26,600 -0.10 ▼ -0.38 26,700 27,200 26,450 43,550 1,158,430,000
07/12/2023 26,700 -0.35 ▼ -1.31 27,050 27,400 26,350 80,720 2,155,224,000
06/12/2023 27,050 0.55 ▲ 2.03 26,500 27,150 26,500 67,770 1,833,178,500
05/12/2023 26,500 0.60 ▲ 2.26 25,900 26,800 25,600 80,420 2,131,130,000
04/12/2023 25,900 0.75 ▲ 2.90 25,150 26,150 25,200 62,960 1,630,664,000
02/12/2023 25,150 -0.10 ▼ -0.40 25,250 25,600 24,600 18,710 470,556,500
01/12/2023 25,150 -0.10 ▼ -0.40 25,250 25,600 24,600 18,710 470,556,500
30/11/2023 24,600 -0.65 ▼ -2.64 25,250 25,600 24,600 41,240 1,014,504,000
29/11/2023 25,250 0.50 ▲ 1.98 24,750 25,300 24,750 39,710 1,002,677,500
28/11/2023 24,750 0.00 ■■ 0.00 24,750 24,850 24,000 47,220 1,168,695,000
27/11/2023 24,750 -0.45 ▼ -1.82 25,200 25,800 24,650 23,440 580,140,000
24/11/2023 25,200 0.00 ■■ 0.00 25,200 25,350 24,000 76,100 1,917,720,000
23/11/2023 25,200 -0.60 ▼ -2.38 25,800 26,850 25,200 113,940 2,871,288,000
22/11/2023 25,800 0.30 ▲ 1.16 25,500 26,150 25,500 41,510 1,070,958,000
21/11/2023 25,500 0.30 ▲ 1.18 25,200 25,500 25,100 36,100 920,550,000
20/11/2023 25,200 0.05 ▲ 0.20 25,150 25,300 24,100 58,160 1,465,632,000
17/11/2023 25,150 -0.80 ▼ -3.18 25,950 26,400 25,050 110,260 2,773,039,000
16/11/2023 25,950 0.15 ▲ 0.58 25,800 26,600 25,550 49,080 1,273,626,000
15/11/2023 25,800 0.30 ▲ 1.16 25,500 26,200 25,600 80,930 2,087,994,000
14/11/2023 25,500 0.65 ▲ 2.55 24,850 25,700 25,000 100,520 2,563,260,000
13/11/2023 24,850 -0.15 ▼ -0.60 25,000 25,500 24,600 58,360 1,450,246,000
10/11/2023 25,000 -0.05 ▼ -0.20 25,050 25,600 24,800 72,130 1,803,250,000
09/11/2023 25,050 0.20 ▲ 0.80 24,850 25,700 24,750 73,680 1,845,684,000
08/11/2023 24,850 1.60 ▲ 6.44 23,250 24,850 23,200 77,310 1,921,153,500
07/11/2023 23,250 0.20 ▲ 0.86 23,050 24,250 22,750 54,760 1,273,170,000
06/11/2023 23,050 -0.05 ▼ -0.22 23,100 23,400 22,850 45,870 1,057,303,500
03/11/2023 23,100 -0.25 ▼ -1.08 23,350 23,600 22,800 79,230 1,830,213,000
02/11/2023 23,350 1.50 ▲ 6.42 21,850 23,350 22,200 77,180 1,802,153,000
01/11/2023 21,850 -0.40 ▼ -1.83 22,250 22,000 20,700 118,850 2,596,872,500
31/10/2023 22,250 -1.65 ▼ -7.42 23,900 23,300 22,250 113,220 2,519,145,000
30/10/2023 23,900 -0.80 ▼ -3.35 24,700 25,000 23,900 26,680 637,652,000
27/10/2023 24,700 -1.10 ▼ -4.45 25,800 25,900 24,000 128,660 3,177,902,000
26/10/2023 25,800 -1.90 ▼ -7.36 27,700 27,200 25,800 85,900 2,216,220,000
25/10/2023 27,700 -0.15 ▼ -0.54 27,850 28,350 27,600 38,260 1,059,802,000
24/10/2023 27,850 0.55 ▲ 1.97 27,300 27,850 27,100 35,840 998,144,000
23/10/2023 27,300 -0.70 ▼ -2.56 28,000 28,200 27,000 40,500 1,105,650,000
20/10/2023 28,000 0.85 ▲ 3.04 27,150 28,000 26,000 81,770 2,289,560,000
19/10/2023 27,150 -1.20 ▼ -4.42 28,350 28,350 27,000 82,260 2,233,359,000
18/10/2023 28,350 -2.10 ▼ -7.41 30,450 30,600 28,350 143,890 4,079,281,500
17/10/2023 30,450 -2.25 ▼ -7.39 32,700 33,000 30,450 138,020 4,202,709,000
16/10/2023 32,700 -1.20 ▼ -3.67 33,900 34,150 32,700 94,420 3,087,534,000
13/10/2023 33,900 1.00 ▲ 2.95 32,900 34,100 32,400 134,950 4,574,805,000
12/10/2023 32,900 -0.10 ▼ -0.30 33,000 33,400 32,400 90,260 2,969,554,000
11/10/2023 33,000 0.45 ▲ 1.36 32,550 33,200 32,200 59,640 1,968,120,000
10/10/2023 32,550 0.65 ▲ 2.00 31,900 33,800 31,900 154,190 5,018,884,500
09/10/2023 31,900 0.70 ▲ 2.19 31,200 31,900 31,300 68,180 2,174,942,000
06/10/2023 31,200 0.20 ▲ 0.64 31,000 31,350 30,200 62,680 1,955,616,000
05/10/2023 31,000 -0.60 ▼ -1.94 31,600 32,400 30,700 99,870 3,095,970,000
04/10/2023 31,600 0.70 ▲ 2.22 30,900 32,000 29,500 79,290 2,505,564,000
03/10/2023 30,900 -1.75 ▼ -5.66 32,650 32,450 30,500 148,010 4,573,509,000
02/10/2023 32,650 0.75 ▲ 2.30 31,900 33,500 31,850 118,710 3,875,881,500
29/09/2023 31,900 0.05 ▲ 0.16 31,850 32,500 31,750 110,360 3,520,484,000
28/09/2023 31,850 -0.15 ▼ -0.47 32,000 32,700 31,500 95,400 3,038,490,000
27/09/2023 32,000 0.80 ▲ 2.50 31,200 32,000 30,300 123,230 3,943,360,000
26/09/2023 31,200 -2.30 ▼ -7.37 33,500 32,950 31,200 256,560 8,004,672,000
22/09/2023 36,000 0.70 ▲ 1.94 35,300 37,500 34,450 294,230 10,592,280,000
21/09/2023 35,300 0.25 ▲ 0.71 35,050 36,300 35,200 174,770 6,169,381,000
20/09/2023 35,050 2.25 ▲ 6.42 32,800 35,050 33,000 117,720 4,126,086,000
19/09/2023 32,800 0.50 ▲ 1.52 32,300 32,850 31,900 97,950 3,212,760,000
18/09/2023 32,300 0.30 ▲ 0.93 32,000 32,900 31,700 129,190 4,172,837,000
15/09/2023 31,800 0.15 ▲ 0.47 31,650 32,100 31,500 13,470 428,346,000
14/09/2023 31,650 -0.90 ▼ -2.84 32,550 32,800 31,500 108,400 3,430,860,000
13/09/2023 32,550 -0.35 ▼ -1.08 32,900 33,300 32,500 101,620 3,307,731,000
12/09/2023 32,900 0.80 ▲ 2.43 32,100 32,900 31,550 76,430 2,514,547,000
11/09/2023 32,100 -1.40 ▼ -4.36 33,500 34,250 32,100 190,690 6,121,149,000
08/09/2023 33,500 0.55 ▲ 1.64 32,950 34,300 32,900 144,070 4,826,345,000
07/09/2023 32,950 0.65 ▲ 1.97 32,300 32,950 32,300 129,610 4,270,649,500
06/09/2023 32,300 0.60 ▲ 1.86 31,700 32,400 31,500 115,720 3,737,756,000
05/09/2023 31,700 0.15 ▲ 0.47 31,550 32,600 31,700 103,890 3,293,313,000
31/08/2023 31,550 2.05 ▲ 6.50 29,500 31,550 29,000 240,710 7,594,400,500
30/08/2023 29,500 -0.05 ▼ -0.17 29,550 30,000 29,100 105,620 3,115,790,000
29/08/2023 29,550 0.20 ▲ 0.68 29,350 30,300 29,350 90,600 2,677,230,000
28/08/2023 29,350 -0.15 ▼ -0.51 29,500 29,800 29,200 45,960 1,348,926,000
25/08/2023 29,500 0.85 ▲ 2.88 28,650 29,800 28,700 95,850 2,827,575,000
24/08/2023 28,650 0.65 ▲ 2.27 28,000 28,650 27,800 75,400 2,160,210,000
23/08/2023 28,000 -0.30 ▼ -1.07 28,300 28,700 28,000 39,190 1,097,320,000
22/08/2023 28,300 0.05 ▲ 0.18 28,250 28,750 26,850 70,760 2,002,508,000
21/08/2023 28,250 0.45 ▲ 1.59 27,800 28,700 27,650 82,120 2,319,890,000
18/08/2023 27,800 -1.50 ▼ -5.40 29,300 30,100 27,800 218,580 6,076,524,000
17/08/2023 29,300 -0.80 ▼ -2.73 30,100 30,100 29,300 142,820 4,184,626,000
16/08/2023 30,100 -0.40 ▼ -1.33 30,500 30,800 30,000 90,780 2,732,478,000
15/08/2023 30,500 0.30 ▲ 0.98 30,200 30,900 30,000 91,560 2,792,580,000
14/08/2023 30,200 0.20 ▲ 0.66 30,000 30,750 30,000 99,010 2,990,102,000
11/08/2023 30,000 -0.60 ▼ -2.00 30,600 30,550 29,050 173,210 5,196,300,000
10/08/2023 30,600 -2.25 ▼ -7.35 32,850 32,900 30,600 310,050 9,487,530,000
09/08/2023 32,850 -0.50 ▼ -1.52 33,350 33,500 32,800 87,070 2,860,249,500
08/08/2023 33,350 -0.35 ▼ -1.05 33,700 34,000 33,300 70,300 2,344,505,000
07/08/2023 33,700 0.25 ▲ 0.74 33,450 34,300 33,300 103,450 3,486,265,000
04/08/2023 33,450 -0.05 ▼ -0.15 33,500 33,700 33,050 79,560 2,661,282,000
03/08/2023 33,500 0.95 ▲ 2.84 32,550 33,500 32,300 128,660 4,310,110,000
02/08/2023 32,550 0.05 ▲ 0.15 32,500 33,200 32,300 77,690 2,528,809,500
01/08/2023 32,500 -0.85 ▼ -2.62 33,350 33,600 32,500 93,520 3,039,400,000
31/07/2023 33,350 2.15 ▲ 6.45 31,200 33,350 30,750 289,710 9,661,828,500
28/07/2023 31,200 0.50 ▲ 1.60 30,700 31,450 30,800 126,620 3,950,544,000
27/07/2023 30,700 -0.30 ▼ -0.98 31,000 31,300 30,500 105,750 3,246,525,000
26/07/2023 31,000 0.10 ▲ 0.32 30,900 31,800 30,800 80,520 2,496,120,000
25/07/2023 30,900 -0.75 ▼ -2.43 31,650 31,600 30,850 116,500 3,599,850,000
24/07/2023 31,650 -0.20 ▼ -0.63 31,850 32,200 31,300 96,630 3,058,339,500
21/07/2023 31,850 0.15 ▲ 0.47 31,700 32,350 31,650 78,740 2,507,869,000
20/07/2023 31,700 1.00 ▲ 3.15 30,700 31,850 30,500 124,800 3,956,160,000
19/07/2023 30,700 -0.05 ▼ -0.16 30,750 31,200 30,550 94,090 2,888,563,000
18/07/2023 30,750 -0.55 ▼ -1.79 31,300 31,200 30,700 81,810 2,515,657,500
17/07/2023 31,300 0.30 ▲ 0.96 31,000 31,900 31,000 85,900 2,688,670,000
14/07/2023 31,000 -0.30 ▼ -0.97 31,300 31,500 30,450 122,730 3,804,630,000
13/07/2023 31,300 0.40 ▲ 1.28 30,900 31,500 30,700 81,460 2,549,698,000
12/07/2023 30,900 -0.25 ▼ -0.81 31,150 31,500 30,550 89,090 2,752,881,000
11/07/2023 31,150 0.65 ▲ 2.09 30,500 31,900 30,100 154,420 4,810,183,000
10/07/2023 30,500 0.50 ▲ 1.64 30,000 30,900 29,600 155,250 4,735,125,000
07/07/2023 30,000 0.45 ▲ 1.50 29,550 30,000 29,450 125,920 3,777,600,000
06/07/2023 29,550 1.90 ▲ 6.43 27,650 29,550 27,750 251,130 7,420,891,500
05/07/2023 27,650 -0.35 ▼ -1.27 28,000 28,300 27,650 82,430 2,279,189,500
04/07/2023 28,000 1.00 ▲ 3.57 27,000 28,000 27,000 93,040 2,605,120,000
03/07/2023 27,000 0.35 ▲ 1.30 26,650 27,500 26,500 28,200 761,400,000
30/06/2023 26,650 -0.35 ▼ -1.31 27,000 27,050 26,600 64,590 1,721,323,500
29/06/2023 27,000 -0.40 ▼ -1.48 27,400 27,700 27,000 59,210 1,598,670,000
28/06/2023 27,400 -0.20 ▼ -0.73 27,600 28,300 27,400 61,600 1,687,840,000
27/06/2023 27,600 0.60 ▲ 2.17 27,000 27,700 27,000 65,140 1,797,864,000
26/06/2023 27,000 -0.55 ▼ -2.04 27,550 27,700 26,250 93,380 2,521,260,000
23/06/2023 27,550 -0.15 ▼ -0.54 27,700 28,000 27,200 53,180 1,465,109,000
22/06/2023 27,700 0.35 ▲ 1.26 27,350 28,400 27,400 117,970 3,267,769,000
21/06/2023 27,350 0.65 ▲ 2.38 26,700 27,400 26,700 116,850 3,195,847,500
20/06/2023 26,700 0.55 ▲ 2.06 26,150 26,950 26,000 53,180 1,419,906,000
19/06/2023 26,150 -0.15 ▼ -0.57 26,300 26,650 26,150 60,300 1,576,845,000
16/06/2023 26,750 0.35 ▲ 1.31 26,400 26,900 26,450 38,070 1,018,372,500
15/06/2023 26,400 0.10 ▲ 0.38 26,300 26,750 26,200 59,810 1,578,984,000
14/06/2023 26,300 -0.55 ▼ -2.09 26,850 27,200 26,200 102,860 2,705,218,000
13/06/2023 26,850 -0.45 ▼ -1.68 27,300 27,600 26,850 77,070 2,069,329,500
12/06/2023 27,300 1.00 ▲ 3.66 26,300 27,800 26,300 111,830 3,052,959,000
09/06/2023 26,300 -0.10 ▼ -0.38 26,400 26,550 25,700 100,460 2,642,098,000
08/06/2023 26,400 -0.35 ▼ -1.33 26,750 27,300 26,400 163,420 4,314,288,000
07/06/2023 26,750 0.00 ■■ 0.00 26,750 27,500 26,600 93,990 2,514,232,500
06/06/2023 26,750 0.25 ▲ 0.93 26,500 26,950 26,100 74,990 2,005,982,500
05/06/2023 26,500 0.40 ▲ 1.51 26,100 27,400 26,150 103,380 2,739,570,000
02/06/2023 26,100 -0.25 ▼ -0.96 26,350 26,800 25,900 103,060 2,689,866,000
01/06/2023 26,350 0.45 ▲ 1.71 25,900 26,600 25,650 108,290 2,853,441,500
31/05/2023 25,900 1.65 ▲ 6.37 24,250 25,900 24,350 280,570 7,266,763,000
30/05/2023 24,250 0.50 ▲ 2.06 23,750 24,500 24,000 97,150 2,355,887,500
29/05/2023 23,750 0.50 ▲ 2.11 23,250 23,800 23,300 57,520 1,366,100,000
26/05/2023 23,250 0.25 ▲ 1.08 23,000 23,500 23,000 41,790 971,617,500
25/05/2023 23,000 -0.70 ▼ -3.04 23,700 23,800 23,000 70,430 1,619,890,000
24/05/2023 23,700 -0.40 ▼ -1.69 24,100 24,300 23,650 54,860 1,300,182,000
23/05/2023 24,100 0.20 ▲ 0.83 23,900 24,400 23,850 78,340 1,887,994,000
22/05/2023 23,900 0.45 ▲ 1.88 23,450 24,150 23,450 37,100 886,690,000
19/05/2023 23,450 -0.15 ▼ -0.64 23,600 23,850 23,000 81,050 1,900,622,500
18/05/2023 23,600 -0.10 ▼ -0.42 23,700 24,000 23,600 39,400 929,840,000
17/05/2023 23,700 0.05 ▲ 0.21 23,650 24,550 23,500 60,240 1,427,688,000
16/05/2023 23,650 -0.40 ▼ -1.69 24,050 24,200 23,350 96,930 2,292,394,500
15/05/2023 24,050 -0.65 ▼ -2.70 24,700 25,000 24,050 92,780 2,231,359,000
12/05/2023 24,700 0.10 ▲ 0.40 24,600 24,700 24,000 97,480 2,407,756,000
11/05/2023 24,600 1.30 ▲ 5.28 23,300 24,600 23,500 165,180 4,063,428,000
10/05/2023 23,300 0.15 ▲ 0.64 23,150 23,600 23,000 115,340 2,687,422,000
09/05/2023 23,150 0.45 ▲ 1.94 22,700 23,200 22,550 80,380 1,860,797,000
08/05/2023 22,700 -0.30 ▼ -1.32 23,000 23,500 22,500 90,970 2,065,019,000
05/05/2023 23,000 0.55 ▲ 2.39 22,450 23,050 22,000 67,620 1,555,260,000
04/05/2023 22,450 -0.95 ▼ -4.23 23,400 23,050 22,050 198,210 4,449,814,500
28/04/2023 23,400 -0.40 ▼ -1.71 23,800 24,600 23,400 88,370 2,067,858,000
27/04/2023 23,800 -0.90 ▼ -3.78 24,700 24,800 23,500 122,820 2,923,116,000
26/04/2023 24,700 0.75 ▲ 3.04 23,950 24,700 23,700 77,110 1,904,617,000
25/04/2023 23,950 -0.65 ▼ -2.71 24,600 24,900 23,600 99,440 2,381,588,000
24/04/2023 24,600 0.00 ■■ 0.00 24,600 25,150 24,050 86,580 2,129,868,000
21/04/2023 24,600 0.80 ▲ 3.25 23,800 25,450 24,000 197,960 4,869,816,000
20/04/2023 23,800 1.55 ▲ 6.51 22,250 23,800 22,400 184,200 4,383,960,000
19/04/2023 22,250 -0.95 ▼ -4.27 23,200 23,250 22,250 79,870 1,777,107,500
18/04/2023 23,200 0.20 ▲ 0.86 23,000 23,600 22,600 69,740 1,617,968,000
17/04/2023 23,000 1.40 ▲ 6.09 21,600 23,000 21,350 76,320 1,755,360,000
14/04/2023 21,600 -1.30 ▼ -6.02 22,900 23,200 21,600 87,900 1,898,640,000
13/04/2023 22,900 -0.40 ▼ -1.75 23,300 24,300 22,800 94,920 2,173,668,000
12/04/2023 23,300 1.50 ▲ 6.44 21,800 23,300 21,900 179,740 4,187,942,000
11/04/2023 21,800 1.00 ▲ 4.59 20,800 21,800 20,500 69,650 1,518,370,000
10/04/2023 20,800 -0.40 ▼ -1.92 21,200 21,950 20,700 93,730 1,949,584,000
07/04/2023 21,200 0.20 ▲ 0.94 21,000 21,300 20,700 65,790 1,394,748,000
06/04/2023 21,000 -0.30 ▼ -1.43 21,300 21,950 21,000 98,470 2,067,870,000
05/04/2023 21,300 0.80 ▲ 3.76 20,500 21,300 20,450 116,880 2,489,544,000
04/04/2023 20,500 -0.15 ▼ -0.73 20,650 20,900 20,300 51,970 1,065,385,000
03/04/2023 20,650 1.35 ▲ 6.54 19,300 20,650 19,350 109,660 2,264,479,000
31/03/2023 19,300 0.20 ▲ 1.04 19,100 19,350 19,100 29,320 565,876,000
30/03/2023 19,100 -0.10 ▼ -0.52 19,200 19,300 19,100 28,640 547,024,000
29/03/2023 19,200 0.00 ■■ 0.00 19,200 19,300 19,050 19,290 370,368,000
28/03/2023 19,200 0.20 ▲ 1.04 19,000 19,350 19,000 43,120 827,904,000
27/03/2023 19,000 -6.95 ▼ -36.58 25,950 19,000 18,800 20,600 391,400,000
24/03/2023 18,900 -9.05 ▼ -47.88 27,950 19,100 18,900 22,230 420,147,000
22/03/2023 18,800 0.05 ▲ 0.27 18,750 19,100 18,700 15,980 300,424,000
21/03/2023 18,750 0.05 ▲ 0.27 18,700 18,800 18,500 24,240 454,500,000
20/03/2023 18,700 -0.05 ▼ -0.27 18,750 19,050 18,700 28,470 532,389,000
17/03/2023 18,750 -0.10 ▼ -0.53 18,850 19,250 18,750 20,060 376,125,000
16/03/2023 18,850 -0.45 ▼ -2.39 19,300 19,100 18,800 33,760 636,376,000
15/03/2023 19,300 0.65 ▲ 3.37 18,650 19,350 19,000 25,910 500,063,000
14/03/2023 18,650 -0.60 ▼ -3.22 19,250 19,300 18,650 70,590 1,316,503,500
13/03/2023 19,250 -0.30 ▼ -1.56 19,550 19,500 19,200 31,360 603,680,000
10/03/2023 19,550 -0.55 ▼ -2.81 20,100 20,050 19,550 29,140 569,687,000
09/03/2023 20,100 0.60 ▲ 2.99 19,500 20,100 19,600 50,710 1,019,271,000
08/03/2023 19,500 0.25 ▲ 1.28 19,250 19,500 19,000 27,830 542,685,000
07/03/2023 19,250 0.10 ▲ 0.52 19,150 19,600 19,100 27,540 530,145,000
06/03/2023 19,150 0.05 ▲ 0.26 19,100 19,650 19,150 28,980 554,967,000
03/03/2023 19,100 -0.35 ▼ -1.83 19,450 19,750 19,100 29,560 564,596,000
02/03/2023 19,450 -0.25 ▼ -1.29 19,700 19,900 19,400 28,220 548,879,000
01/03/2023 19,700 0.80 ▲ 4.06 18,900 19,700 18,600 35,960 708,412,000
28/02/2023 18,900 0.50 ▲ 2.65 18,400 18,900 18,400 34,590 653,751,000
27/02/2023 18,400 -0.75 ▼ -4.08 19,150 19,150 18,400 49,010 901,784,000
24/02/2023 19,150 -0.45 ▼ -2.35 19,600 19,900 19,150 37,680 721,572,000
23/02/2023 19,600 -0.20 ▼ -1.02 19,800 19,800 19,000 54,220 1,062,712,000
22/02/2023 19,800 -1.20 ▼ -6.06 21,000 20,800 19,800 94,890 1,878,822,000
21/02/2023 21,000 -0.20 ▼ -0.95 21,200 21,500 20,900 84,910 1,783,110,000
20/02/2023 21,200 0.90 ▲ 4.25 20,300 21,200 20,150 87,050 1,845,460,000
17/02/2023 20,300 0.05 ▲ 0.25 20,250 20,750 20,100 55,110 1,118,733,000
16/02/2023 20,250 1.30 ▲ 6.42 18,950 20,250 19,100 76,220 1,543,455,000
15/02/2023 18,950 0.60 ▲ 3.17 18,350 19,350 18,400 37,370 708,161,500
14/02/2023 18,350 0.20 ▲ 1.09 18,150 18,600 18,150 20,930 384,065,500
13/02/2023 18,150 -1.35 ▼ -7.44 19,500 19,500 18,150 79,710 1,446,736,500
10/02/2023 19,500 -0.60 ▼ -3.08 20,100 20,100 19,450 24,770 483,015,000
09/02/2023 20,100 0.75 ▲ 3.73 19,350 20,300 19,450 37,590 755,559,000
08/02/2023 19,350 -0.15 ▼ -0.78 19,500 19,750 18,800 44,650 863,977,500
07/02/2023 19,500 -0.85 ▼ -4.36 20,350 20,600 19,500 50,550 985,725,000
06/02/2023 20,350 -0.35 ▼ -1.72 20,700 20,750 20,150 43,910 893,568,500
03/02/2023 20,700 -0.05 ▼ -0.24 20,750 21,250 20,300 57,480 1,189,836,000
02/02/2023 20,750 -0.55 ▼ -2.65 21,300 21,700 20,700 67,680 1,404,360,000
01/02/2023 21,300 0.45 ▲ 2.11 20,850 22,150 20,600 153,330 3,265,929,000
31/01/2023 20,850 0.30 ▲ 1.44 20,550 21,000 20,350 64,860 1,352,331,000
30/01/2023 20,550 0.55 ▲ 2.68 20,000 20,800 20,000 52,140 1,071,477,000
27/01/2023 20,000 -1.00 ▼ -5.00 21,000 21,550 20,000 79,150 1,583,000,000
19/01/2023 21,000 0.65 ▲ 3.10 20,350 21,450 20,400 63,250 1,328,250,000
18/01/2023 20,350 1.30 ▲ 6.39 19,050 20,350 19,000 93,080 1,894,178,000
17/01/2023 19,050 0.35 ▲ 1.84 18,700 19,300 18,700 50,440 960,882,000
16/01/2023 18,700 -0.10 ▼ -0.53 18,800 19,100 18,650 27,440 513,128,000
13/01/2023 18,800 -0.05 ▼ -0.27 18,850 19,150 18,800 45,880 862,544,000
12/01/2023 18,850 -0.15 ▼ -0.80 19,000 19,250 18,800 29,740 560,599,000
11/01/2023 19,000 0.15 ▲ 0.79 18,850 19,300 18,600 48,340 918,460,000
10/01/2023 18,850 -0.40 ▼ -2.12 19,250 19,200 18,350 70,860 1,335,711,000
09/01/2023 19,250 -0.75 ▼ -3.90 20,000 20,400 19,200 55,930 1,076,652,500
06/01/2023 20,000 0.50 ▲ 2.50 19,500 20,750 19,500 96,110 1,922,200,000
05/01/2023 19,500 -0.10 ▼ -0.51 19,600 19,850 19,500 48,420 944,190,000
04/01/2023 19,600 0.15 ▲ 0.77 19,450 20,150 19,500 61,570 1,206,772,000
03/01/2023 19,450 1.10 ▲ 5.66 18,350 19,450 18,500 60,340 1,173,613,000
30/12/2022 18,350 0.15 ▲ 0.82 18,200 18,900 18,050 42,840 786,114,000
29/12/2022 18,200 -1.25 ▼ -6.87 19,450 19,400 18,200 82,070 1,493,674,000
28/12/2022 19,450 0.95 ▲ 4.88 18,500 19,500 18,400 64,480 1,254,136,000
27/12/2022 18,500 0.20 ▲ 1.08 18,300 18,800 17,050 158,240 2,927,440,000
26/12/2022 18,300 -1.35 ▼ -7.38 19,650 19,000 18,300 105,890 1,937,787,000
23/12/2022 19,650 -1.45 ▼ -7.38 21,100 21,400 19,650 193,420 3,800,703,000
22/12/2022 21,100 -1.55 ▼ -7.35 22,650 23,700 21,100 142,320 3,002,952,000
21/12/2022 22,650 1.45 ▲ 6.40 21,200 22,650 19,750 508,190 11,510,503,500
20/12/2022 21,200 -1.55 ▼ -7.31 22,750 21,200 21,200 9,610 203,732,000
19/12/2022 22,750 -1.70 ▼ -7.47 24,450 22,750 22,750 44,000 1,001,000,000
15/12/2022 26,250 -1.95 ▼ -7.43 28,200 27,200 26,250 248,240 6,516,300,000
14/12/2022 28,200 0.85 ▲ 3.01 27,350 28,900 27,650 148,070 4,175,574,000
13/12/2022 27,350 0.95 ▲ 3.47 26,400 27,500 25,900 133,030 3,638,370,500
12/12/2022 26,400 0.00 ■■ 0.00 26,400 27,700 26,300 107,490 2,837,736,000
11/12/2022 26,400 1.70 ▲ 6.44 24,700 26,400 24,700 188,710 4,981,944,000
09/12/2022 26,400 1.70 ▲ 6.44 24,700 26,400 24,700 188,710 4,981,944,000
08/12/2022 24,700 -0.90 ▼ -3.64 25,600 27,250 24,500 192,620 4,757,714,000
07/12/2022 25,600 -1.90 ▼ -7.42 27,500 28,500 25,600 143,220 3,666,432,000
06/12/2022 27,500 0.70 ▲ 2.55 26,800 28,650 26,100 254,350 6,994,625,000
05/12/2022 26,800 -1.70 ▼ -6.34 28,500 29,400 26,800 236,630 6,341,684,000
04/12/2022 28,500 0.80 ▲ 2.81 27,700 28,800 26,700 154,930 4,415,505,000
02/12/2022 28,500 0.80 ▲ 2.81 27,700 28,800 26,700 154,930 4,415,505,000
01/12/2022 27,700 1.80 ▲ 6.50 25,900 27,700 26,500 228,330 6,324,741,000
30/11/2022 25,900 -0.30 ▼ -1.16 26,200 26,500 25,350 171,660 4,445,994,000
29/11/2022 26,200 0.70 ▲ 2.67 25,500 26,800 24,850 170,440 4,465,528,000
28/11/2022 25,500 0.25 ▲ 0.98 25,250 26,800 24,600 215,520 5,495,760,000
27/11/2022 25,250 1.65 ▲ 6.53 23,600 25,250 24,050 137,780 3,478,945,000
25/11/2022 25,250 1.65 ▲ 6.53 23,600 25,250 24,050 137,780 3,478,945,000
24/11/2022 23,600 1.50 ▲ 6.36 22,100 23,600 22,350 202,900 4,788,440,000
23/11/2022 22,100 1.40 ▲ 6.33 20,700 22,100 20,400 108,010 2,387,021,000
22/11/2022 20,700 -1.05 ▼ -5.07 21,750 23,000 20,650 313,850 6,496,695,000
21/11/2022 21,750 1.40 ▲ 6.44 20,350 21,750 21,050 69,830 1,518,802,500
20/11/2022 20,350 2.50 ▲ 12.29 17,850 20,350 19,800 276,770 5,632,269,500
18/11/2022 20,350 2.50 ▲ 12.29 17,850 20,350 19,800 276,770 5,632,269,500
17/11/2022 19,050 1.20 ▲ 6.30 17,850 19,050 18,950 88,360 1,683,258,000
16/11/2022 17,850 1.15 ▲ 6.44 16,700 17,850 16,550 97,480 1,740,018,000
15/11/2022 16,700 0.75 ▲ 4.49 15,950 16,900 15,800 158,330 2,644,111,000
14/11/2022 15,950 -1.15 ▼ -7.21 17,100 16,700 15,950 253,420 4,042,049,000
13/11/2022 17,100 -1.25 ▼ -7.31 18,350 18,900 17,100 124,240 2,124,504,000
11/11/2022 17,100 -1.25 ▼ -7.31 18,350 18,900 17,100 124,240 2,124,504,000
10/11/2022 18,350 -1.35 ▼ -7.36 19,700 19,600 18,350 103,740 1,903,629,000
09/11/2022 19,700 -2.80 ▼ -14.21 22,500 21,600 19,500 169,420 3,337,574,000
08/11/2022 20,950 -1.55 ▼ -7.40 22,500 20,950 20,950 37,190 779,130,500
07/11/2022 22,500 -1.65 ▼ -7.33 24,150 23,000 22,500 88,500 1,991,250,000
06/11/2022 24,150 -1.80 ▼ -7.45 25,950 25,750 24,150 75,790 1,830,328,500
04/11/2022 24,150 -1.80 ▼ -7.45 25,950 25,750 24,150 75,790 1,830,328,500
03/11/2022 25,950 -1.65 ▼ -6.36 27,600 27,700 25,950 131,780 3,419,691,000
02/11/2022 27,600 -0.45 ▼ -1.63 28,050 28,900 27,600 73,790 2,036,604,000
01/11/2022 28,050 1.05 ▲ 3.74 27,000 28,400 27,150 135,650 3,804,982,500
31/10/2022 27,000 -1.00 ▼ -3.70 28,000 28,300 26,450 173,400 4,681,800,000
28/10/2022 28,000 0.25 ▲ 0.89 27,750 28,600 27,700 88,970 2,491,160,000
27/10/2022 27,750 -0.15 ▼ -0.54 27,900 27,750 25,200 85,430 2,370,682,500
26/10/2022 25,950 -2.00 ▼ -7.71 27,950 28,600 25,950 64,940 1,685,193,000
25/10/2022 27,900 -0.05 ▼ -0.18 27,950 29,450 26,450 90,090 2,513,511,000
24/10/2022 27,950 -2.10 ▼ -7.51 30,050 30,900 27,950 94,900 2,652,455,000
21/10/2022 30,050 -2.25 ▼ -7.49 32,300 32,300 30,050 126,230 3,793,211,500
20/10/2022 32,300 0.30 ▲ 0.93 32,000 33,350 31,900 104,580 3,377,934,000
19/10/2022 32,000 -0.10 ▼ -0.31 32,100 33,800 31,850 137,280 4,392,960,000
18/10/2022 32,100 2.10 ▲ 6.54 30,000 32,100 30,500 69,580 2,233,518,000
17/10/2022 30,000 -0.25 ▼ -0.83 30,250 30,800 29,400 38,920 1,167,600,000
16/10/2022 30,250 0.05 ▲ 0.17 30,200 31,100 29,900 125,730 3,803,332,500
14/10/2022 30,250 0.05 ▲ 0.17 30,200 31,100 29,900 125,730 3,803,332,500
13/10/2022 30,200 0.00 ■■ 0.00 30,200 31,000 29,300 50,320 1,519,664,000
12/10/2022 30,200 0.50 ▲ 1.66 29,700 31,500 29,800 52,630 1,589,426,000
11/10/2022 29,700 -0.15 ▼ -0.51 29,850 31,500 29,500 117,470 3,488,859,000
07/10/2022 27,900 -1.60 ▼ -5.73 29,500 29,500 27,500 57,330 1,599,507,000
06/10/2022 29,500 -0.35 ▼ -1.19 29,850 30,950 29,500 55,300 1,631,350,000
05/10/2022 29,850 1.95 ▲ 6.53 27,900 29,850 28,200 42,620 1,272,207,000
04/10/2022 27,900 -2.00 ▼ -7.17 29,900 30,800 27,900 59,170 1,650,843,000
03/10/2022 29,900 -2.20 ▼ -7.36 32,100 31,850 29,900 62,010 1,854,099,000
02/10/2022 32,100 -1.35 ▼ -4.21 33,450 33,200 31,150 98,750 3,169,875,000
30/09/2022 32,100 -1.35 ▼ -4.21 33,450 33,200 31,150 98,750 3,169,875,000
29/09/2022 33,450 -2.15 ▼ -6.43 35,600 36,500 33,450 38,200 1,277,790,000
28/09/2022 35,600 -0.80 ▼ -2.25 36,400 36,800 35,500 32,550 1,158,780,000
27/09/2022 36,400 0.45 ▲ 1.24 35,950 36,650 35,750 21,900 797,160,000
26/09/2022 35,950 -2.65 ▼ -7.37 38,600 38,200 35,900 66,900 2,405,055,000
23/09/2022 38,600 0.20 ▲ 0.52 38,400 39,200 38,400 31,120 1,201,232,000
22/09/2022 38,400 0.90 ▲ 2.34 37,500 38,450 36,500 46,390 1,781,376,000
21/09/2022 37,500 -1.50 ▼ -4.00 39,000 38,800 37,500 29,820 1,118,250,000
20/09/2022 39,000 -0.25 ▼ -0.64 39,250 40,500 37,800 37,900 1,478,100,000
19/09/2022 39,250 -2.95 ▼ -7.52 42,200 42,050 39,250 86,480 3,394,340,000
16/09/2022 42,200 -1.40 ▼ -3.32 43,600 43,600 41,800 55,710 2,350,962,000
15/09/2022 43,600 -0.50 ▼ -1.15 44,100 44,200 43,550 24,510 1,068,636,000
14/09/2022 44,100 -0.75 ▼ -1.70 44,850 44,200 43,600 45,410 2,002,581,000
13/09/2022 44,850 -0.10 ▼ -0.22 44,950 45,300 44,800 15,690 703,696,500
12/09/2022 44,950 1.25 ▲ 2.78 43,700 46,000 44,300 22,800 1,024,860,000
09/09/2022 44,500 0.80 ▲ 1.80 43,700 45,500 43,700 39,220 1,745,290,000
08/09/2022 50,200 0.70 ▲ 1.39 49,500 50,800 49,500 63,430 3,184,186,000
07/09/2022 49,500 -2.50 ▼ -5.05 52,000 52,100 49,500 67,520 3,342,240,000
06/09/2022 52,000 -0.40 ▼ -0.77 52,400 52,500 51,900 35,950 1,869,400,000
05/09/2022 52,400 0.10 ▲ 0.19 52,300 52,700 52,000 24,350 1,275,940,000
04/09/2022 52,300 0.40 ▲ 0.76 51,900 52,500 51,200 21,850 1,142,755,000
02/09/2022 52,300 0.40 ▲ 0.76 51,900 52,500 51,200 21,850 1,142,755,000
01/09/2022 52,300 0.40 ▲ 0.76 51,900 52,500 51,200 21,850 1,142,755,000
31/08/2022 52,300 0.40 ▲ 0.76 51,900 52,500 51,200 21,850 1,142,755,000
30/08/2022 51,900 -0.10 ▼ -0.19 52,000 52,800 51,900 37,050 1,922,895,000
29/08/2022 52,000 -1.40 ▼ -2.69 53,400 52,600 50,700 71,800 3,733,600,000
28/08/2022 53,400 -1.00 ▼ -1.87 54,400 54,900 53,400 61,840 3,302,256,000
26/08/2022 53,400 -1.00 ▼ -1.87 54,400 54,900 53,400 61,840 3,302,256,000
25/08/2022 54,400 0.50 ▲ 0.92 53,900 54,900 53,900 54,560 2,968,064,000
24/08/2022 53,900 -0.20 ▼ -0.37 54,100 54,100 53,000 47,040 2,535,456,000
23/08/2022 54,100 0.80 ▲ 1.48 53,300 54,100 52,400 34,870 1,886,467,000
22/08/2022 53,300 -0.70 ▼ -1.31 54,000 53,300 51,600 70,600 3,762,980,000
20/08/2022 54,000 -2.50 ▼ -4.63 56,500 56,400 54,000 89,060 4,809,240,000
19/08/2022 54,000 -2.50 ▼ -4.63 56,500 56,400 54,000 89,060 4,809,240,000
18/08/2022 56,500 -0.90 ▼ -1.59 57,400 57,100 56,000 69,300 3,915,450,000
17/08/2022 57,400 0.40 ▲ 0.70 57,000 57,800 56,300 59,930 3,439,982,000
16/08/2022 57,000 1.50 ▲ 2.63 55,500 57,700 55,300 147,240 8,392,680,000
15/08/2022 55,500 -0.10 ▼ -0.18 55,600 56,500 54,500 47,960 2,661,780,000
12/08/2022 55,600 0.10 ▲ 0.18 55,500 55,700 54,400 41,880 2,328,528,000
11/08/2022 56,500 -0.20 ▼ -0.35 56,700 57,600 55,300 84,640 4,782,160,000
10/08/2022 56,700 -0.30 ▼ -0.53 57,000 57,000 55,800 66,340 3,761,478,000
09/08/2022 57,000 -1.20 ▼ -2.11 58,200 58,300 56,700 97,870 5,578,590,000
08/08/2022 58,200 1.00 ▲ 1.72 57,200 59,500 57,000 41,040 2,388,528,000
07/08/2022 57,200 0.60 ▲ 1.05 56,600 57,400 56,000 38,140 2,181,608,000
05/08/2022 57,200 0.60 ▲ 1.05 56,600 57,400 56,000 38,140 2,181,608,000
04/08/2022 56,600 -0.70 ▼ -1.24 57,300 57,500 55,800 105,180 5,953,188,000
03/08/2022 57,300 0.20 ▲ 0.35 57,100 58,100 56,900 56,730 3,250,629,000
02/08/2022 57,100 1.60 ▲ 2.80 55,500 57,400 55,400 73,430 4,192,853,000
01/08/2022 55,500 1.50 ▲ 2.70 54,000 55,800 53,700 63,620 3,530,910,000
31/07/2022 54,000 0.50 ▲ 0.93 53,500 54,700 53,200 53,250 2,875,500,000
29/07/2022 54,000 0.50 ▲ 0.93 53,500 54,700 53,200 53,250 2,875,500,000
28/07/2022 53,500 1.20 ▲ 2.24 52,300 53,800 52,000 42,640 2,281,240,000
27/07/2022 52,300 -0.50 ▼ -0.96 52,800 52,300 51,100 14,880 778,224,000
26/07/2022 52,800 -0.10 ▼ -0.19 52,900 53,100 51,800 13,880 732,864,000
25/07/2022 52,900 -0.30 ▼ -0.57 53,200 53,500 51,600 20,710 1,095,559,000
24/07/2022 53,200 -0.10 ▼ -0.19 53,300 53,900 53,100 27,140 1,443,848,000
22/07/2022 53,200 -0.10 ▼ -0.19 53,300 53,900 53,100 27,140 1,443,848,000
21/07/2022 53,300 -0.50 ▼ -0.94 53,800 54,300 53,300 19,930 1,062,269,000
20/07/2022 53,800 1.80 ▲ 3.35 52,000 54,300 52,200 63,310 3,406,078,000
19/07/2022 52,000 0.10 ▲ 0.19 51,900 52,400 51,200 16,010 832,520,000
18/07/2022 51,900 -1.10 ▼ -2.12 53,000 52,700 51,900 18,190 944,061,000
17/07/2022 52,000 -1.00 ▼ -1.92 53,000 54,000 52,000 18,250 949,000,000
15/07/2022 52,000 -1.00 ▼ -1.92 53,000 54,000 52,000 18,250 949,000,000
14/07/2022 53,000 1.00 ▲ 1.89 52,000 53,000 51,200 14,930 791,290,000
13/07/2022 52,000 -0.80 ▼ -1.54 52,800 53,200 51,000 22,840 1,187,680,000
12/07/2022 52,800 2.70 ▲ 5.11 50,100 52,800 50,400 17,660 932,448,000
11/07/2022 50,100 -1.70 ▼ -3.39 51,800 52,600 50,000 21,370 1,070,637,000
10/07/2022 51,800 3.30 ▲ 6.37 48,500 51,800 48,500 35,170 1,821,806,000
08/07/2022 51,800 3.30 ▲ 6.37 48,500 51,800 48,500 35,170 1,821,806,000
07/07/2022 48,500 0.50 ▲ 1.03 48,000 50,000 46,600 19,430 942,355,000
06/07/2022 48,000 -3.40 ▼ -7.08 51,400 51,000 48,000 43,460 2,086,080,000
05/07/2022 51,400 -3.80 ▼ -7.39 55,200 54,900 51,400 86,650 4,453,810,000
04/07/2022 55,200 -1.40 ▼ -2.54 56,600 57,000 54,900 28,260 1,559,952,000
01/07/2022 56,600 0.60 ▲ 1.06 56,000 56,600 52,100 38,670 2,188,722,000
30/06/2022 56,000 1.20 ▲ 2.14 54,800 56,800 55,000 50,540 2,830,240,000
29/06/2022 54,800 -0.30 ▼ -0.55 55,100 55,500 54,000 33,420 1,831,416,000
28/06/2022 55,100 0.60 ▲ 1.09 54,500 55,900 53,600 37,850 2,085,535,000
27/06/2022 54,500 0.50 ▲ 0.92 54,000 55,200 53,300 30,510 1,662,795,000
24/06/2022 54,000 1.40 ▲ 2.59 52,600 55,000 53,000 38,160 2,060,640,000
23/06/2022 52,600 3.40 ▲ 6.46 49,200 52,600 47,950 38,950 2,048,770,000
22/06/2022 49,200 -3.70 ▼ -7.52 52,900 54,600 49,200 78,040 3,839,568,000
21/06/2022 52,900 -3.90 ▼ -7.37 56,800 57,000 52,900 126,170 6,674,393,000
20/06/2022 56,800 -4.20 ▼ -7.39 61,000 63,200 56,800 70,500 4,004,400,000
17/06/2022 61,000 -3.10 ▼ -5.08 64,100 63,000 60,000 71,760 4,377,360,000
16/06/2022 64,100 0.20 ▲ 0.31 63,900 66,000 64,100 63,810 4,090,221,000
15/06/2022 63,900 -3.30 ▼ -5.16 67,200 67,000 62,500 63,520 4,058,928,000
14/06/2022 67,200 -0.10 ▼ -0.15 67,300 67,200 63,200 76,660 5,151,552,000
13/06/2022 67,300 -5.00 ▼ -7.43 72,300 69,500 67,300 75,250 5,064,325,000
12/06/2022 72,300 -5.40 ▼ -7.47 77,700 77,500 72,300 99,510 7,194,573,000
10/06/2022 72,300 -5.40 ▼ -7.47 77,700 77,500 72,300 99,510 7,194,573,000
09/06/2022 77,700 0.00 ■■ 0.00 77,700 77,700 75,800 54,510 4,235,427,000
08/06/2022 77,700 0.90 ▲ 1.16 76,800 79,500 76,100 66,900 5,198,130,000
07/06/2022 76,800 3.90 ▲ 5.08 72,900 76,900 70,100 121,720 9,348,096,000
06/06/2022 72,900 -0.30 ▼ -0.41 73,200 74,700 71,800 62,240 4,537,296,000
05/06/2022 78,300 5.10 ▲ 6.51 73,200 75,300 71,300 10 783,000
03/06/2022 73,200 0.00 ■■ 0.00 73,200 75,300 71,300 62,790 4,596,228,000
02/06/2022 73,200 4.70 ▲ 6.42 68,500 73,200 68,600 136,790 10,013,028,000
01/06/2022 68,500 -1.00 ▼ -1.46 69,500 69,400 67,300 49,270 3,374,995,000
31/05/2022 69,500 0.70 ▲ 1.01 68,800 69,900 67,800 52,780 3,668,210,000
30/05/2022 68,800 -1.20 ▼ -1.74 70,000 69,700 67,700 74,440 5,121,472,000
29/05/2022 70,000 0.10 ▲ 0.14 69,900 71,000 68,400 38,440 2,690,800,000
27/05/2022 70,000 0.10 ▲ 0.14 69,900 71,000 68,400 38,440 2,690,800,000
26/05/2022 69,900 2.70 ▲ 3.86 67,200 69,900 67,200 78,580 5,492,742,000
25/05/2022 67,200 3.40 ▲ 5.06 63,800 67,300 62,500 91,810 6,169,632,000
24/05/2022 63,800 1.30 ▲ 2.04 62,500 63,800 59,500 43,880 2,799,544,000
23/05/2022 62,500 -1.30 ▼ -2.08 63,800 65,100 60,100 33,030 2,064,375,000
22/05/2022 63,800 1.20 ▲ 1.88 62,600 64,900 61,700 46,850 2,989,030,000
20/05/2022 63,800 1.20 ▲ 1.88 62,600 64,900 61,700 46,850 2,989,030,000
19/05/2022 62,600 -1.10 ▼ -1.76 63,700 63,400 60,200 27,950 1,749,670,000
18/05/2022 63,700 -1.10 ▼ -1.73 64,800 65,600 63,000 33,830 2,154,971,000
17/05/2022 64,800 3.90 ▲ 6.02 60,900 65,000 57,600 45,240 2,931,552,000
16/05/2022 60,900 -3.20 ▼ -5.25 64,100 66,700 59,700 57,090 3,476,781,000
13/05/2022 64,100 -4.80 ▼ -7.49 68,900 67,600 64,100 53,340 3,419,094,000
12/05/2022 68,900 -5.10 ▼ -7.40 74,000 73,400 68,900 37,720 2,598,908,000
11/05/2022 74,000 -0.90 ▼ -1.22 74,900 75,000 70,000 22,720 1,681,280,000
10/05/2022 74,900 2.20 ▲ 2.94 72,700 74,900 67,700 58,820 4,405,618,000
09/05/2022 72,700 -5.40 ▼ -7.43 78,100 77,400 72,700 57,990 4,215,873,000
29/04/2022 83,800 2.80 ▲ 3.34 81,000 84,700 79,200 54,800 4,592,240,000
28/04/2022 81,000 -0.30 ▼ -0.37 81,300 81,800 79,300 33,070 2,678,670,000
27/04/2022 81,300 2.30 ▲ 2.83 79,000 82,000 76,000 39,570 3,217,041,000
26/04/2022 79,000 1.10 ▲ 1.39 77,900 79,000 72,500 96,430 7,617,970,000
25/04/2022 77,900 -5.80 ▼ -7.45 83,700 83,700 77,900 60,200 4,689,580,000
23/04/2022 83,700 -6.30 ▼ -7.53 90,000 91,700 83,700 110,630 9,259,731,000
22/04/2022 83,700 -6.30 ▼ -7.53 90,000 91,700 83,700 110,630 9,259,731,000
21/04/2022 90,000 0.00 ■■ 0.00 90,000 91,700 84,000 79,280 7,135,200,000
20/04/2022 90,000 -4.00 ▼ -4.44 94,000 96,000 90,000 77,300 6,957,000,000
19/04/2022 94,000 -2.80 ▼ -2.98 96,800 97,100 92,000 61,450 5,776,300,000
18/04/2022 96,800 0.80 ▲ 0.83 96,000 98,000 95,000 66,630 6,449,784,000
16/04/2022 96,000 5.90 ▲ 6.15 90,100 96,400 90,500 170,700 16,387,200,000
15/04/2022 96,000 5.90 ▲ 6.15 90,100 96,400 90,500 170,700 16,387,200,000
14/04/2022 90,100 3.10 ▲ 3.44 87,000 90,900 87,100 48,680 4,386,068,000
13/04/2022 87,000 1.00 ▲ 1.15 86,000 88,500 85,800 35,300 3,071,100,000
12/04/2022 86,000 2.50 ▲ 2.91 83,500 89,300 83,500 60,680 5,218,480,000
08/04/2022 83,500 -2.30 ▼ -2.75 85,800 86,200 83,000 82,550 6,892,925,000
07/04/2022 85,800 -4.20 ▼ -4.90 90,000 91,700 85,800 84,620 7,260,396,000
06/04/2022 90,000 -2.00 ▼ -2.22 92,000 92,000 87,000 89,210 8,028,900,000
05/04/2022 92,000 -1.00 ▼ -1.09 93,000 94,000 91,000 42,860 3,943,120,000
04/04/2022 93,000 2.00 ▲ 2.15 91,000 93,400 91,300 74,820 6,958,260,000
01/04/2022 91,000 0.90 ▲ 0.99 90,100 93,600 89,200 41,610 3,786,510,000
31/03/2022 90,100 -1.50 ▼ -1.66 91,600 92,000 90,100 32,250 2,905,725,000
30/03/2022 91,600 2.30 ▲ 2.51 89,300 93,700 87,000 66,020 6,047,432,000
29/03/2022 89,300 -1.60 ▼ -1.79 90,900 91,700 88,300 57,470 5,132,071,000
28/03/2022 90,900 2.10 ▲ 2.31 88,800 91,500 87,500 51,390 4,671,351,000
25/03/2022 88,800 5.80 ▲ 6.53 83,000 88,800 82,400 159,910 14,200,008,000
24/03/2022 83,000 0.10 ▲ 0.12 82,900 83,600 82,000 61,690 5,120,270,000
23/03/2022 82,900 2.70 ▲ 3.26 80,200 83,400 80,100 85,260 7,068,054,000
22/03/2022 80,200 0.90 ▲ 1.12 79,300 80,200 78,300 59,930 4,806,386,000
21/03/2022 79,300 -1.40 ▼ -1.77 80,700 80,200 79,000 34,280 2,718,404,000
18/03/2022 80,700 -0.10 ▼ -0.12 80,800 82,000 78,800 35,280 2,847,096,000
17/03/2022 80,800 2.50 ▲ 3.09 78,300 81,900 78,400 72,410 5,850,728,000
16/03/2022 78,300 -1.20 ▼ -1.53 79,500 81,000 77,900 35,140 2,751,462,000
15/03/2022 79,500 -0.20 ▼ -0.25 79,700 79,700 77,500 30,780 2,447,010,000
14/03/2022 79,700 -1.10 ▼ -1.38 80,800 80,400 77,600 43,510 3,467,747,000
11/03/2022 80,800 -0.30 ▼ -0.37 81,100 81,400 79,000 30,990 2,503,992,000
10/03/2022 81,100 5.20 ▲ 6.41 75,900 81,200 77,000 65,200 5,287,720,000
09/03/2022 75,900 -1.20 ▼ -1.58 77,100 78,700 72,200 83,550 6,341,445,000
08/03/2022 77,100 -5.70 ▼ -7.39 82,800 81,600 77,100 101,540 7,828,734,000
07/03/2022 82,800 -1.60 ▼ -1.93 84,400 83,500 81,300 49,120 4,067,136,000
06/03/2022 84,400 0.00 ■■ 0.00 84,400 84,800 82,900 37,220 3,141,368,000
04/03/2022 84,400 0.00 ■■ 0.00 84,400 84,800 82,900 37,220 3,141,368,000
03/03/2022 84,400 2.90 ▲ 3.44 81,500 84,400 78,000 126,970 10,716,268,000
02/03/2022 81,500 -2.00 ▼ -2.45 83,500 83,300 80,100 63,380 5,165,470,000
01/03/2022 83,500 -0.50 ▼ -0.60 84,000 83,900 82,000 29,560 2,468,260,000
28/02/2022 84,000 2.10 ▲ 2.50 81,900 85,000 80,600 45,880 3,853,920,000
27/02/2022 81,900 0.90 ▲ 1.10 81,000 82,500 81,000 47,010 3,850,119,000
25/02/2022 81,900 0.90 ▲ 1.10 81,000 82,500 81,000 47,010 3,850,119,000
24/02/2022 81,000 0.00 ■■ 0.00 81,000 81,700 76,500 64,110 5,192,910,000
23/02/2022 81,000 0.40 ▲ 0.49 80,600 82,500 79,800 58,920 4,772,520,000
22/02/2022 80,600 -1.40 ▼ -1.74 82,000 82,400 79,200 46,000 3,707,600,000
21/02/2022 82,000 2.30 ▲ 2.80 79,700 82,100 78,100 61,500 5,043,000,000
20/02/2022 79,700 0.10 ▲ 0.13 79,600 79,700 78,100 33,120 2,639,664,000
18/02/2022 79,700 0.10 ▲ 0.13 79,600 79,700 78,100 33,120 2,639,664,000
17/02/2022 79,600 2.70 ▲ 3.39 76,900 80,300 76,800 99,680 7,934,528,000
16/02/2022 76,900 3.90 ▲ 5.07 73,000 77,000 72,500 112,730 8,668,937,000
15/02/2022 73,000 1.80 ▲ 2.47 71,200 74,500 70,500 46,320 3,381,360,000
14/02/2022 71,200 -1.20 ▼ -1.69 72,400 72,200 70,700 30,720 2,187,264,000
11/02/2022 72,400 -0.50 ▼ -0.69 72,900 73,100 71,100 37,050 2,682,420,000
10/02/2022 72,900 1.10 ▲ 1.51 71,800 73,600 71,300 31,640 2,306,556,000
09/02/2022 71,800 0.00 ■■ 0.00 71,800 72,700 71,400 34,210 2,456,278,000
08/02/2022 71,800 3.20 ▲ 4.46 68,600 71,900 68,000 99,150 7,118,970,000
07/02/2022 68,600 0.60 ▲ 0.87 68,000 69,000 66,000 28,770 1,973,622,000
01/02/2022 68,000 -0.40 ▼ -0.59 68,400 68,300 66,600 28,330 1,926,440,000
31/01/2022 68,000 -0.40 ▼ -0.59 68,400 68,300 66,600 28,330 1,926,440,000
28/01/2022 68,000 -0.40 ▼ -0.59 68,400 68,300 66,600 28,330 1,926,440,000
27/01/2022 68,400 -0.10 ▼ -0.15 68,500 68,900 66,100 39,580 2,707,272,000
26/01/2022 68,500 -0.70 ▼ -1.02 69,200 69,900 67,600 18,860 1,291,910,000
25/01/2022 69,200 0.30 ▲ 0.43 68,900 69,500 66,500 23,820 1,648,344,000
24/01/2022 68,900 -0.60 ▼ -0.87 69,500 70,100 67,900 32,120 2,213,068,000
21/01/2022 69,500 2.50 ▲ 3.60 67,000 70,600 66,100 61,890 4,301,355,000
20/01/2022 66,800 -0.20 ▼ -0.30 67,000 67,000 64,700 26,170 1,748,156,000
19/01/2022 66,700 -0.80 ▼ -1.20 67,500 67,900 65,600 21,880 1,459,396,000
18/01/2022 66,100 -1.90 ▼ -2.87 68,000 68,200 66,000 23,590 1,559,299,000
17/01/2022 69,000 1.00 ▲ 1.45 68,000 70,000 68,200 50,990 3,518,310,000
16/01/2022 68,000 0.00 ■■ 0.00 68,000 69,100 65,900 38,020 2,585,360,000
14/01/2022 68,000 0.00 ■■ 0.00 68,000 69,100 65,900 38,020 2,585,360,000
13/01/2022 68,000 1.00 ▲ 1.47 67,000 68,000 64,500 29,020 1,973,360,000
12/01/2022 67,000 -1.20 ▼ -1.79 68,200 68,200 65,100 29,050 1,946,350,000
11/01/2022 68,200 -1.10 ▼ -1.61 69,300 70,000 67,000 27,230 1,857,086,000
10/01/2022 69,300 0.30 ▲ 0.43 69,000 71,100 66,700 65,200 4,518,360,000
09/01/2022 69,000 -0.70 ▼ -1.01 69,700 69,700 68,000 20,990 1,448,310,000
07/01/2022 69,000 -0.70 ▼ -1.01 69,700 69,700 68,000 20,990 1,448,310,000
06/01/2022 69,700 0.30 ▲ 0.43 69,400 71,000 69,000 69,360 4,834,392,000
05/01/2022 69,400 3.80 ▲ 5.48 65,600 69,800 65,500 75,310 5,226,514,000
04/01/2022 65,600 1.60 ▲ 2.44 64,000 65,900 62,100 33,970 2,228,432,000
03/01/2022 65,400 -0.90 ▼ -1.38 66,300 66,800 65,400 25,380 1,659,852,000
31/12/2021 64,000 -0.20 ▼ -0.31 64,000 64,800 63,700 15,420 986,880,000
30/12/2021 64,000 -1.00 ▼ -1.56 65,000 65,100 64,000 8,080 517,120,000
29/12/2021 65,000 -0.30 ▼ -0.46 65,000 65,300 64,200 17,630 1,145,950,000
23/12/2021 65,000 0.70 ▲ 1.08 64,300 66,000 64,100 30,810 2,002,650,000
22/12/2021 65,000 0.70 ▲ 1.08 64,300 66,000 64,100 30,810 2,002,650,000
21/12/2021 64,300 -0.90 ▼ -1.40 65,200 64,900 64,000 25,740 1,655,082,000
20/12/2021 65,200 -0.80 ▼ -1.23 66,000 65,800 64,300 20,570 1,341,164,000
17/12/2021 66,000 -0.70 ▼ -1.06 66,000 66,100 65,000 24,750 1,633,500,000
16/12/2021 66,000 -0.60 ▼ -0.91 66,600 67,200 65,000 21,900 1,445,400,000
15/12/2021 66,600 -0.40 ▼ -0.60 67,000 67,800 66,000 26,090 1,737,594,000
14/12/2021 67,000 -0.90 ▼ -1.34 67,900 68,000 66,600 22,230 1,489,410,000
13/12/2021 67,900 0.90 ▲ 1.33 67,000 68,200 65,000 41,110 2,791,369,000
12/12/2021 67,000 1.80 ▲ 2.69 65,200 67,500 65,200 28,060 1,880,020,000
10/12/2021 67,000 1.80 ▲ 2.69 65,200 67,500 65,200 28,060 1,880,020,000
09/12/2021 65,200 -0.70 ▼ -1.07 65,900 65,900 64,800 29,580 1,928,616,000
08/12/2021 65,900 1.30 ▲ 1.97 64,600 66,700 65,000 21,470 1,414,873,000
07/12/2021 64,600 2.40 ▲ 3.72 62,200 64,600 62,500 37,510 2,423,146,000
06/12/2021 62,200 -3.20 ▼ -5.14 65,400 67,000 60,900 33,860 2,106,092,000
04/12/2021 65,400 -0.90 ▼ -1.38 66,300 66,800 65,400 25,380 1,659,852,000
03/12/2021 65,400 -0.90 ▼ -1.38 66,300 66,800 65,400 25,380 1,659,852,000
02/12/2021 66,300 0.20 ▲ 0.30 66,100 67,300 66,100 21,780 1,444,014,000
01/12/2021 66,100 -0.70 ▼ -1.06 66,800 67,500 65,800 16,000 1,057,600,000
30/11/2021 66,800 1.70 ▲ 2.54 65,100 66,800 65,600 33,430 2,233,124,000
29/11/2021 65,100 -1.80 ▼ -2.76 66,900 66,300 64,000 37,330 2,430,183,000
28/11/2021 66,900 -1.40 ▼ -2.09 68,300 68,200 66,100 36,380 2,433,822,000
26/11/2021 66,900 -1.40 ▼ -2.09 68,300 68,200 66,100 36,380 2,433,822,000
25/11/2021 68,300 -1.30 ▼ -1.90 69,600 70,000 68,100 36,380 2,484,754,000
24/11/2021 69,600 0.10 ▲ 0.14 69,500 70,500 68,100 21,640 1,506,144,000
23/11/2021 69,500 3.30 ▲ 4.75 66,200 69,500 65,500 28,070 1,950,865,000
22/11/2021 66,200 -1.80 ▼ -2.72 68,000 69,800 64,000 57,040 3,776,048,000
19/11/2021 68,000 -3.00 ▼ -4.41 71,000 72,000 67,100 94,510 6,426,680,000
18/11/2021 71,000 -2.00 ▼ -2.82 73,000 73,800 71,000 74,170 5,266,070,000
17/11/2021 73,000 -0.80 ▼ -1.10 73,800 74,000 72,600 23,640 1,725,720,000
16/11/2021 73,800 0.80 ▲ 1.08 73,000 75,000 71,900 66,770 4,927,626,000
15/11/2021 73,000 -3.10 ▼ -4.25 76,100 76,800 72,800 85,700 6,256,100,000
14/11/2021 76,100 -0.70 ▼ -0.92 76,800 77,000 75,000 32,690 2,487,709,000
12/11/2021 76,100 -0.70 ▼ -0.92 76,800 77,000 75,000 32,690 2,487,709,000
11/11/2021 76,800 0.30 ▲ 0.39 76,500 77,200 74,500 50,510 3,879,168,000
10/11/2021 76,500 3.70 ▲ 4.84 72,800 77,300 71,400 88,290 6,754,185,000
09/11/2021 72,800 -0.20 ▼ -0.27 73,000 73,500 72,600 45,220 3,292,016,000
08/11/2021 73,000 -0.20 ▼ -0.27 73,200 75,000 72,500 67,070 4,896,110,000
07/11/2021 73,200 4.70 ▲ 6.42 68,500 73,200 67,500 180,140 13,186,248,000
05/11/2021 73,200 4.70 ▲ 6.42 68,500 73,200 67,500 180,140 13,186,248,000
04/11/2021 67,100 -2.40 ▼ -3.58 69,500 69,700 67,100 40,800 2,737,680,000
03/11/2021 67,100 -2.40 ▼ -3.58 69,500 69,700 67,100 40,800 2,737,680,000
02/11/2021 69,500 1.90 ▲ 2.73 67,600 70,000 67,000 70,990 4,933,805,000
01/11/2021 67,600 -1.20 ▼ -1.78 68,800 68,000 66,900 104,530 7,066,228,000
31/10/2021 68,800 -1.20 ▼ -1.74 70,000 69,600 68,000 87,540 6,022,752,000
29/10/2021 68,800 -1.20 ▼ -1.74 70,000 69,600 68,000 87,540 6,022,752,000
28/10/2021 70,000 0.10 ▲ 0.14 69,900 70,400 69,000 66,910 4,683,700,000
27/10/2021 69,900 2.70 ▲ 3.86 67,200 71,300 67,200 104,790 7,324,821,000
26/10/2021 67,200 0.20 ▲ 0.30 67,000 68,000 66,000 29,020 1,950,144,000
25/10/2021 67,000 -0.40 ▼ -0.60 67,400 67,100 66,000 42,670 2,858,890,000
23/10/2021 67,400 -0.70 ▼ -1.04 68,100 68,200 67,400 43,250 2,915,050,000
22/10/2021 67,400 -0.70 ▼ -1.04 68,100 68,200 67,400 43,250 2,915,050,000
21/10/2021 68,100 -0.40 ▼ -0.59 68,500 68,300 67,400 31,220 2,126,082,000
20/10/2021 68,500 2.10 ▲ 3.07 66,400 68,700 66,500 56,860 3,894,910,000
19/10/2021 66,400 1.70 ▲ 2.56 64,700 66,800 63,300 51,070 3,391,048,000
18/10/2021 64,700 -2.50 ▼ -3.86 67,200 67,000 64,500 150,370 9,728,939,000
16/10/2021 67,200 -0.80 ▼ -1.19 68,000 68,200 67,200 54,770 3,680,544,000
15/10/2021 67,200 -0.80 ▼ -1.19 68,000 68,200 67,200 54,770 3,680,544,000
14/10/2021 68,000 0.10 ▲ 0.15 68,000 68,900 67,900 36,810 2,503,080,000
13/10/2021 68,000 0.50 ▲ 0.74 67,500 68,900 67,500 32,350 2,199,800,000
12/10/2021 67,500 -0.60 ▼ -0.89 68,100 68,500 67,000 58,860 3,973,050,000
11/10/2021 68,100 -1.40 ▼ -2.06 69,500 69,500 68,100 81,940 5,580,114,000
08/10/2021 69,500 -1.30 ▼ -1.87 70,800 70,800 68,500 37,080 2,577,060,000
07/10/2021 70,800 0.30 ▲ 0.42 70,500 71,800 70,600 43,180 3,057,144,000
06/10/2021 70,500 1.40 ▲ 1.99 69,100 70,900 68,100 50,550 3,563,775,000
05/10/2021 69,100 -0.50 ▼ -0.72 69,600 69,600 68,500 26,780 1,850,498,000
04/10/2021 69,600 0.80 ▲ 1.15 68,800 70,000 68,800 42,700 2,971,920,000
01/10/2021 68,800 2.40 ▲ 3.49 66,400 69,200 65,500 62,740 4,316,512,000
30/09/2021 66,400 -0.10 ▼ -0.15 66,500 66,900 66,000 20,420 1,355,888,000
29/09/2021 66,500 0.90 ▲ 1.35 65,600 66,900 64,500 23,150 1,539,475,000
28/09/2021 65,600 1.40 ▲ 2.13 64,200 65,600 63,000 41,440 2,718,464,000
27/09/2021 64,200 -3.30 ▼ -5.14 67,500 67,900 64,000 84,860 5,448,012,000
26/09/2021 67,500 -1.30 ▼ -1.93 68,800 69,000 67,000 50,830 3,431,025,000
24/09/2021 67,500 -1.30 ▼ -1.93 68,800 69,000 67,000 50,830 3,431,025,000
23/09/2021 68,800 -1.80 ▼ -2.62 70,600 71,900 68,700 63,320 4,356,416,000
22/09/2021 70,600 1.60 ▲ 2.27 69,000 72,000 68,300 48,800 3,445,280,000
21/09/2021 69,000 -0.60 ▼ -0.87 69,600 70,000 67,800 87,160 6,014,040,000
20/09/2021 69,600 -2.20 ▼ -3.16 71,800 72,500 69,000 94,240 6,559,104,000
17/09/2021 71,800 1.50 ▲ 2.09 70,300 74,400 69,800 79,080 5,677,944,000
16/09/2021 70,300 -0.70 ▼ -1.00 71,000 71,700 69,900 47,530 3,341,359,000
15/09/2021 71,000 1.50 ▲ 2.11 69,500 72,500 69,800 62,000 4,402,000,000
14/09/2021 69,500 4.50 ▲ 6.47 65,000 69,500 64,500 165,900 11,530,050,000
13/09/2021 65,000 -0.20 ▼ -0.31 65,200 65,300 64,500 37,840 2,459,600,000
11/09/2021 65,200 0.20 ▲ 0.31 65,000 66,500 64,400 33,140 2,160,728,000
10/09/2021 65,200 0.20 ▲ 0.31 65,000 66,500 64,400 33,140 2,160,728,000
09/09/2021 65,000 1.30 ▲ 2.00 63,700 65,700 63,900 32,830 2,133,950,000
08/09/2021 63,700 0.30 ▲ 0.47 63,400 64,500 63,400 52,750 3,360,175,000
07/09/2021 63,400 -2.50 ▼ -3.94 65,900 65,700 63,100 68,500 4,342,900,000
06/09/2021 66,000 -0.30 ▼ -0.45 66,300 67,000 65,800 74,850 4,940,100,000
05/09/2021 68,600 1.50 ▲ 2.19 67,100 69,000 67,100 52,420 3,596,012,000
03/09/2021 67,800 0.70 ▲ 1.03 67,100 69,000 67,100 70,000 4,746,000,000
01/09/2021 66,300 1.70 ▲ 2.56 64,600 66,600 64,100 59,300 3,931,590,000
31/08/2021 64,600 0.40 ▲ 0.62 64,200 67,000 64,200 68,910 4,451,586,000
30/08/2021 64,200 4.20 ▲ 6.54 60,000 64,200 60,900 115,950 7,443,990,000
27/08/2021 60,000 1.60 ▲ 2.67 58,400 60,000 58,100 49,560 2,973,600,000
26/08/2021 58,400 1.90 ▲ 3.25 56,500 58,500 56,800 48,290 2,820,136,000
25/08/2021 56,500 0.50 ▲ 0.88 56,000 57,000 55,000 30,620 1,730,030,000
24/08/2021 56,000 -1.50 ▼ -2.68 57,500 58,600 53,500 59,530 3,333,680,000
23/08/2021 57,500 -4.10 ▼ -7.13 61,600 61,000 57,500 73,490 4,225,675,000
20/08/2021 61,600 -0.70 ▼ -1.14 62,300 62,300 59,000 77,730 4,788,168,000
19/08/2021 62,300 2.00 ▲ 3.21 60,300 62,800 60,000 43,900 2,734,970,000
18/08/2021 60,300 1.10 ▲ 1.82 59,200 60,700 59,900 52,780 3,182,634,000
17/08/2021 71,000 -1.50 ▼ -2.11 72,500 73,000 70,800 70,740 5,022,540,000
16/08/2021 72,500 2.50 ▲ 3.45 70,000 73,000 70,200 106,320 7,708,200,000
13/08/2021 70,000 -0.50 ▼ -0.71 70,000 71,400 69,000 42,860 3,000,200,000
12/08/2021 70,000 0.80 ▲ 1.14 69,200 70,400 69,200 56,210 3,934,700,000
11/08/2021 69,200 -0.80 ▼ -1.16 70,000 70,400 68,500 75,650 5,234,980,000
10/08/2021 70,000 -0.10 ▼ -0.14 70,000 71,200 69,500 49,500 3,465,000,000
09/08/2021 70,000 2.00 ▲ 2.86 68,000 70,000 67,200 94,020 6,581,400,000
06/08/2021 68,000 -0.60 ▼ -0.88 68,600 69,500 67,500 82,540 5,612,720,000
05/08/2021 68,600 0.60 ▲ 0.87 68,000 69,000 67,200 52,420 3,596,012,000
04/08/2021 68,000 0.20 ▲ 0.29 67,800 68,500 67,000 61,460 4,179,280,000
03/08/2021 67,800 0.70 ▲ 1.03 67,100 69,000 67,100 70,000 4,746,000,000
02/08/2021 67,100 2.10 ▲ 3.13 65,000 67,900 64,900 70,840 4,753,364,000
30/07/2021 65,000 -0.50 ▼ -0.77 65,000 66,800 63,900 78,400 5,096,000,000
29/07/2021 65,000 0.10 ▲ 0.15 64,900 65,500 64,000 34,510 2,243,150,000
28/07/2021 64,900 -1.60 ▼ -2.47 66,500 66,500 64,800 40,740 2,644,026,000
27/07/2021 66,500 1.40 ▲ 2.11 65,100 68,100 64,600 57,700 3,837,050,000
26/07/2021 65,100 0.60 ▲ 0.92 64,500 66,000 64,400 46,250 3,010,875,000
23/07/2021 64,500 2.50 ▲ 3.88 62,000 64,900 63,400 87,010 5,612,145,000
21/07/2021 58,300 -0.30 ▼ -0.51 58,600 62,000 58,200 16,060 936,298,000
20/07/2021 58,600 2.10 ▲ 3.58 56,500 59,000 55,900 17,630 1,033,118,000
19/07/2021 56,500 -0.80 ▼ -1.42 56,500 58,100 55,000 28,070 1,585,955,000
17/07/2021 56,500 -0.60 ▼ -1.06 57,100 57,600 56,500 12,490 705,685,000
16/07/2021 56,500 -0.60 ▼ -1.06 57,100 57,600 56,500 12,490 705,685,000
15/07/2021 57,100 1.60 ▲ 2.80 55,500 57,100 55,000 13,450 767,995,000
14/07/2021 55,500 -1.40 ▼ -2.52 56,900 56,500 54,400 30,500 1,692,750,000
13/07/2021 56,900 1.30 ▲ 2.28 55,600 57,000 55,000 22,060 1,255,214,000
12/07/2021 55,600 -4.10 ▼ -7.37 59,700 58,300 55,600 71,850 3,994,860,000
09/07/2021 59,700 -1.80 ▼ -3.02 61,500 61,400 58,000 30,470 1,819,059,000
08/07/2021 61,500 0.10 ▲ 0.16 61,400 62,100 60,900 25,820 1,587,930,000
07/07/2021 61,400 -0.60 ▼ -0.98 62,000 63,000 60,100 25,250 1,550,350,000
06/07/2021 62,000 -2.80 ▼ -4.52 64,800 65,000 62,000 24,970 1,548,140,000
05/07/2021 64,800 0.20 ▲ 0.31 64,600 65,200 63,400 23,650 1,532,520,000
02/07/2021 64,600 3.00 ▲ 4.64 61,600 65,500 62,000 37,060 2,394,076,000
01/07/2021 61,600 2.00 ▲ 3.25 59,600 61,700 59,500 37,810 2,329,096,000
30/06/2021 59,600 0.40 ▲ 0.67 59,200 60,300 59,200 29,630 1,765,948,000
29/06/2021 59,200 0.80 ▲ 1.35 58,400 59,400 58,500 19,390 1,147,888,000
28/06/2021 58,400 0.20 ▲ 0.34 58,200 58,500 57,600 28,540 1,666,736,000
25/06/2021 58,200 -0.50 ▼ -0.86 58,700 58,900 58,000 13,240 770,568,000
24/06/2021 58,700 -0.30 ▼ -0.51 59,000 59,200 58,600 16,720 981,464,000
23/06/2021 59,000 -1.20 ▼ -2.03 60,200 60,500 58,500 43,720 2,579,480,000
22/06/2021 60,200 0.50 ▲ 0.83 59,700 61,500 59,500 25,980 1,563,996,000
21/06/2021 59,700 -0.60 ▼ -1.01 60,300 60,500 59,000 24,390 1,456,083,000
18/06/2021 60,300 0.10 ▲ 0.17 60,300 60,900 60,300 24,280 1,464,084,000
17/06/2021 60,300 1.30 ▲ 2.16 59,000 60,900 58,000 33,950 2,047,185,000
16/06/2021 59,000 -0.80 ▼ -1.36 59,800 60,000 58,500 22,900 1,351,100,000
15/06/2021 60,000 0.10 ▲ 0.17 60,000 60,500 59,000 6,600 396,000,000
14/06/2021 60,000 -0.70 ▼ -1.17 60,700 61,500 59,700 31,510 1,890,600,000
11/06/2021 60,700 2.80 ▲ 4.61 57,900 61,000 57,600 52,560 3,190,392,000
10/06/2021 57,900 -0.10 ▼ -0.17 58,000 58,200 57,500 33,200 1,922,280,000
09/06/2021 58,000 0.70 ▲ 1.21 57,300 58,500 56,100 26,380 1,530,040,000
08/06/2021 57,300 -0.30 ▼ -0.52 57,600 58,500 57,100 41,940 2,403,162,000
07/06/2021 57,600 -0.30 ▼ -0.52 57,900 58,700 57,300 37,850 2,180,160,000
04/06/2021 57,900 -0.90 ▼ -1.55 58,800 58,700 57,000 39,510 2,287,629,000
03/06/2021 58,800 2.10 ▲ 3.57 56,700 59,600 58,100 44,780 2,633,064,000
02/06/2021 56,700 3.70 ▲ 6.53 53,000 56,700 52,500 28,270 1,602,909,000
01/06/2021 53,000 -2.90 ▼ -5.47 55,900 55,000 52,100 66,290 3,513,370,000
31/05/2021 55,900 -16.20 ▼ -28.98 59,500 59,000 55,400 83,590 4,672,681,000
28/05/2021 59,500 1.00 ▲ 1.68 58,500 59,800 58,100 39,610 2,356,795,000
27/05/2021 58,500 -1.90 ▼ -3.25 60,400 61,500 58,500 53,000 3,100,500,000
26/05/2021 60,400 -2.10 ▼ -3.48 62,500 62,200 60,200 69,980 4,226,792,000
25/05/2021 62,500 0.20 ▲ 0.32 62,300 65,500 61,800 65,780 4,111,250,000
24/05/2021 62,300 4.00 ▲ 6.42 58,300 62,300 59,000 114,260 7,118,398,000
23/05/2021 58,300 -4.30 ▼ -7.38 62,600 61,300 58,300 196,360 11,447,788,000
21/05/2021 58,300 -4.30 ▼ -7.38 62,600 61,300 58,300 196,360 11,447,788,000
20/05/2021 62,600 -4.10 ▼ -6.55 66,700 68,900 62,500 115,540 7,232,804,000
19/05/2021 66,700 -4.90 ▼ -7.35 71,600 70,500 66,700 129,800 8,657,660,000
18/05/2021 71,600 -2.40 ▼ -3.35 74,000 74,100 70,700 123,570 8,847,612,000
17/05/2021 74,000 -4.60 ▼ -6.22 78,600 78,600 74,000 135,380 10,018,120,000
16/05/2021 78,600 -1.40 ▼ -1.78 80,000 81,500 78,600 24,480 1,924,128,000
14/05/2021 78,600 -1.40 ▼ -1.78 80,000 81,500 78,600 24,480 1,924,128,000
13/05/2021 80,000 0.20 ▲ 0.25 79,800 82,600 80,000 30,760 2,460,800,000
12/05/2021 79,800 3.90 ▲ 4.89 75,900 80,000 75,600 70,700 5,641,860,000
11/05/2021 75,900 -0.10 ▼ -0.13 76,000 77,000 75,600 32,240 2,447,016,000
10/05/2021 76,000 0.50 ▲ 0.66 75,500 77,500 75,000 43,500 3,306,000,000
08/05/2021 75,500 -0.80 ▼ -1.06 76,300 79,000 75,200 36,590 2,762,545,000
07/05/2021 75,500 -0.80 ▼ -1.06 76,300 79,000 75,200 36,590 2,762,545,000
06/05/2021 76,300 -1.70 ▼ -2.23 78,000 78,000 76,000 36,430 2,779,609,000
05/05/2021 78,000 -1.10 ▼ -1.41 79,100 81,000 78,000 43,750 3,412,500,000
04/05/2021 79,100 5.10 ▲ 6.45 74,000 79,100 72,000 86,120 6,812,092,000
03/05/2021 78,100 5.10 ▲ 6.53 73,000 78,100 73,200 7,250 566,225,000
30/04/2021 74,000 2.00 ▲ 2.70 72,000 74,000 72,000 50,400 3,729,600,000
29/04/2021 74,000 2.00 ▲ 2.70 72,000 74,000 72,000 50,400 3,729,600,000
28/04/2021 72,000 0.10 ▲ 0.14 71,900 72,000 70,200 11,270 811,440,000
27/04/2021 71,900 1.40 ▲ 1.95 70,500 72,000 69,000 26,180 1,882,342,000
26/04/2021 70,500 -2.00 ▼ -2.84 72,500 72,500 70,000 23,080 1,627,140,000
23/04/2021 72,500 1.40 ▲ 1.93 71,100 72,600 69,400 25,470 1,846,575,000
22/04/2021 71,100 -0.90 ▼ -1.27 72,000 72,900 70,700 32,190 2,288,709,000
21/04/2021 72,000 -2.00 ▼ -2.78 74,000 74,400 71,500 32,790 2,360,880,000
20/04/2021 72,000 -2.00 ▼ -2.78 74,000 74,400 71,500 32,790 2,360,880,000
19/04/2021 74,000 2.60 ▲ 3.51 71,400 74,800 71,100 30,070 2,225,180,000
16/04/2021 71,400 -0.60 ▼ -0.84 72,000 72,100 69,000 34,180 2,440,452,000
15/04/2021 72,000 -1.20 ▼ -1.67 73,200 73,200 71,200 16,760 1,206,720,000
14/04/2021 73,200 1.60 ▲ 2.19 71,600 73,400 70,800 19,610 1,435,452,000
13/04/2021 71,600 -1.90 ▼ -2.65 73,500 73,400 71,500 42,070 3,012,212,000
12/04/2021 73,500 1.70 ▲ 2.31 74,300 74,200 73,000 24,610 1,808,835,000
09/04/2021 74,300 -0.10 ▼ -0.13 74,400 74,400 73,500 14,480 1,075,864,000
08/04/2021 74,400 -0.30 ▼ -0.40 74,400 74,500 73,000 14,540 1,081,776,000
07/04/2021 74,400 1.90 ▲ 2.55 72,500 74,700 72,600 30,950 2,302,680,000
06/04/2021 72,500 -0.90 ▼ -1.24 73,400 73,400 72,000 16,660 1,207,850,000
05/04/2021 73,400 -0.80 ▼ -1.09 74,200 74,300 72,900 18,110 1,329,274,000
02/04/2021 74,200 1.20 ▲ 1.62 73,000 74,900 73,000 33,360 2,475,312,000
01/04/2021 73,000 1.20 ▲ 1.64 71,800 73,500 70,800 39,560 2,887,880,000
31/03/2021 71,800 -0.30 ▼ -0.42 72,100 72,100 70,800 18,950 1,360,610,000
30/03/2021 72,100 -0.50 ▼ -0.69 72,600 73,200 71,900 27,160 1,958,236,000
29/03/2021 72,600 3.60 ▲ 4.96 69,000 73,300 69,000 57,660 4,186,116,000
26/03/2021 69,000 -0.50 ▼ -0.72 69,000 69,600 64,200 47,300 3,263,700,000
25/03/2021 69,000 0.70 ▲ 1.01 68,300 69,900 68,400 50,910 3,512,790,000
24/03/2021 68,300 -0.50 ▼ -0.73 68,800 69,700 67,500 45,900 3,134,970,000
23/03/2021 68,800 -0.50 ▼ -0.73 69,300 69,500 68,000 35,970 2,474,736,000
22/03/2021 69,300 -0.80 ▼ -1.15 70,100 70,000 68,200 60,500 4,192,650,000
19/03/2021 70,100 -1.30 ▼ -1.85 71,400 71,300 69,900 37,300 2,614,730,000
18/03/2021 71,400 -0.80 ▼ -1.12 72,200 72,500 71,300 17,800 1,270,920,000
17/03/2021 72,200 1.30 ▲ 1.80 70,900 72,900 70,300 38,210 2,758,762,000
16/03/2021 70,900 -0.60 ▼ -0.85 71,500 71,500 69,900 40,070 2,840,963,000
15/03/2021 71,500 0.40 ▲ 0.56 71,100 72,700 70,800 40,850 2,920,775,000
12/03/2021 71,100 -0.70 ▼ -0.98 71,800 72,800 70,500 51,640 3,671,604,000
11/03/2021 71,800 2.40 ▲ 3.34 69,400 73,000 70,600 63,380 4,550,684,000
10/03/2021 69,400 1.40 ▲ 2.02 68,000 70,500 67,000 61,580 4,273,652,000
09/03/2021 68,000 2.50 ▲ 3.68 65,500 68,400 64,600 72,520 4,931,360,000
08/03/2021 65,500 -0.10 ▼ -0.15 65,500 67,600 65,000 45,140 2,956,670,000
05/03/2021 65,500 -0.40 ▼ -0.61 65,900 66,900 63,600 57,460 3,763,630,000
04/03/2021 65,900 -1.70 ▼ -2.58 67,600 69,000 63,000 55,400 3,650,860,000
03/03/2021 67,600 0.80 ▲ 1.18 66,800 69,000 66,800 48,910 3,306,316,000
02/03/2021 66,800 -2.10 ▼ -3.14 68,900 69,000 66,400 84,940 5,673,992,000
01/03/2021 68,900 -0.60 ▼ -0.87 69,500 70,000 68,500 42,320 2,915,848,000
26/02/2021 69,500 3.60 ▲ 5.18 65,900 70,000 65,900 65,690 4,565,455,000
25/02/2021 65,900 4.30 ▲ 6.53 61,600 65,900 61,600 94,470 6,225,573,000
24/02/2021 61,600 0.60 ▲ 0.97 61,000 63,900 61,000 65,980 4,064,368,000
23/02/2021 61,000 -0.20 ▼ -0.33 61,200 61,800 60,500 51,720 3,154,920,000
22/02/2021 61,200 0.40 ▲ 0.65 60,800 62,800 60,600 62,560 3,828,672,000
19/02/2021 60,800 -0.10 ▼ -0.16 60,900 61,400 59,500 70,770 4,302,816,000
18/02/2021 60,900 0.30 ▲ 0.49 60,600 62,000 59,000 72,510 4,415,859,000
17/02/2021 60,600 1.60 ▲ 2.64 59,000 61,500 57,700 75,980 4,604,388,000
10/02/2021 59,000 1.40 ▲ 2.37 57,600 60,000 56,000 69,160 4,080,440,000
09/02/2021 59,000 1.40 ▲ 2.37 57,600 60,000 56,000 69,160 4,080,440,000
08/02/2021 57,600 3.70 ▲ 6.42 53,900 57,600 55,200 196,360 11,310,336,000
05/02/2021 53,900 3.50 ▲ 6.49 50,400 53,900 50,600 136,180 7,340,102,000
05/01/2021 42,500 -0.40 ▼ -0.94 42,900 42,850 42,100 6,650 282,625,000
04/01/2021 42,900 0.90 ▲ 2.10 42,000 43,500 42,500 29,270 1,255,683,000
01/01/2021 42,000 0.60 ▲ 1.43 41,400 42,600 41,100 315,380 13,245,960,000
31/12/2020 42,000 0.60 ▲ 1.43 41,400 42,600 41,100 315,380 13,245,960,000
30/12/2020 41,400 -0.20 ▼ -0.48 41,600 42,450 41,200 257,420 10,657,188,000
29/12/2020 41,600 -0.40 ▼ -0.96 42,000 42,500 41,400 21,462 892,819,200
28/12/2020 42,000 -0.80 ▼ -1.90 42,800 43,000 41,900 30,374 1,275,708,000
27/12/2020 42,800 0.60 ▲ 1.40 42,200 43,300 42,000 19,426 831,432,800
25/12/2020 42,800 0.60 ▲ 1.40 42,200 43,300 42,000 19,426 831,432,800
24/12/2020 42,200 -1.50 ▼ -3.55 43,700 44,000 40,900 25,675 1,083,485,000
23/12/2020 43,700 -0.90 ▼ -2.06 44,600 45,000 43,600 10,462 457,189,400
22/12/2020 44,600 1.90 ▲ 4.26 42,700 44,800 42,000 37,530 1,673,838,000
21/12/2020 42,700 -1.30 ▼ -3.04 44,000 44,400 42,700 78,198 3,339,054,600
20/12/2020 44,000 -0.90 ▼ -2.05 44,900 45,250 43,700 44,412 1,954,128,000
18/12/2020 44,000 -0.90 ▼ -2.05 44,900 45,250 43,700 44,412 1,954,128,000
17/12/2020 44,900 -1.60 ▼ -3.56 46,450 46,200 44,900 64,189 2,882,086,100
16/12/2020 46,450 0.30 ▲ 0.65 46,200 47,000 46,000 22,386 1,039,829,700
15/12/2020 46,200 1.20 ▲ 2.60 45,000 46,400 44,700 20,580 950,796,000
14/12/2020 45,000 0.50 ▲ 1.11 44,500 46,000 44,500 35,630 1,603,350,000
13/12/2020 44,500 2.60 ▲ 5.84 41,900 44,500 41,400 43,060 1,916,170,000
11/12/2020 44,500 2.60 ▲ 5.84 41,900 44,500 41,400 43,060 1,916,170,000
10/12/2020 41,900 -0.50 ▼ -1.19 42,400 42,850 39,550 37,562 1,573,847,800
09/12/2020 42,400 1.40 ▲ 3.30 41,000 42,600 41,200 54,583 2,314,319,200
08/12/2020 41,000 -0.30 ▼ -0.73 41,250 41,250 40,550 33,571 1,376,411,000
07/12/2020 41,250 0.40 ▲ 0.97 40,900 41,550 40,550 38,615 1,592,868,750
04/12/2020 41,050 -0.65 ▼ -1.58 41,700 41,800 40,750 189,400 7,774,870,000
03/12/2020 41,700 2.30 ▲ 5.52 39,450 41,800 39,400 72,128 3,007,737,600
02/12/2020 39,450 0.20 ▲ 0.51 39,300 40,400 38,900 29,034 1,145,391,300
01/12/2020 39,300 0.40 ▲ 1.02 38,900 39,600 38,500 35,334 1,388,626,200
30/11/2020 39,200 0.30 ▲ 0.77 38,900 39,600 38,800 207,540 8,135,568,000
27/11/2020 39,200 0.30 ▲ 0.77 38,900 39,600 38,800 207,540 8,135,568,000
26/11/2020 38,900 -0.85 ▼ -2.19 39,750 39,500 38,500 339,690 13,213,941,000
25/11/2020 39,750 -0.15 ▼ -0.38 39,900 40,800 38,700 454,540 18,067,965,000
24/11/2020 39,900 0.25 ▲ 0.63 39,650 40,800 39,000 317,790 12,679,821,000
23/11/2020 39,650 1.45 ▲ 3.66 38,200 40,500 38,200 459,710 18,227,501,500
20/11/2020 38,200 1.10 ▲ 2.88 37,150 38,500 36,900 44,526 1,700,893,200
19/11/2020 37,150 -0.30 ▼ -0.81 37,400 38,000 36,800 30,283 1,125,013,450
18/11/2020 37,400 -0.40 ▼ -1.07 37,800 38,500 36,900 416,100 15,562,140,000
17/11/2020 37,800 0.90 ▲ 2.38 36,900 38,200 36,600 52,506 1,984,726,800
16/11/2020 36,900 -1.10 ▼ -2.98 38,000 38,500 36,600 60,291 2,224,737,900
13/11/2020 38,000 0.60 ▲ 1.58 37,400 38,800 37,400 44,291 1,683,058,000
12/11/2020 37,400 0.50 ▲ 1.34 36,900 37,500 36,500 44,046 1,647,320,400
11/11/2020 36,900 0.90 ▲ 2.44 36,000 38,000 35,600 49,714 1,834,446,600
10/11/2020 36,000 -0.60 ▼ -1.67 36,600 38,500 35,900 57,683 2,076,588,000
09/11/2020 36,600 2.40 ▲ 6.56 34,250 36,600 34,600 59,152 2,164,963,200
06/11/2020 34,250 2.20 ▲ 6.42 32,050 34,250 32,300 101,517 3,476,957,250
05/11/2020 32,050 0.50 ▲ 1.56 31,550 32,950 31,400 40,057 1,283,826,850
04/11/2020 31,550 1.10 ▲ 3.49 30,500 31,800 30,500 44,786 1,412,998,300
03/11/2020 30,500 0.10 ▲ 0.33 30,450 30,900 30,150 27,283 832,131,500
02/11/2020 30,450 -0.30 ▼ -0.99 30,750 31,000 30,400 21,251 647,092,950
30/10/2020 30,750 0.40 ▲ 1.30 30,300 31,900 30,500 64,454 1,981,960,500
29/10/2020 30,300 1.40 ▲ 4.62 28,950 30,950 28,500 83,051 2,516,445,300
28/10/2020 28,950 -0.80 ▼ -2.76 29,700 29,750 28,900 45,818 1,326,431,100
27/10/2020 29,700 0.10 ▲ 0.34 29,550 31,000 29,500 48,940 1,453,518,000
26/10/2020 29,550 1.90 ▲ 6.43 27,650 29,550 27,650 43,742 1,292,576,100
25/10/2020 27,650 -0.10 ▼ -0.36 27,700 28,000 27,600 9,349 258,499,850
23/10/2020 27,650 -0.10 ▼ -0.36 27,700 28,000 27,600 9,349 258,499,850
22/10/2020 27,700 0.00 ■■ 0.00 27,700 27,700 27,200 11,066 306,528,200
21/10/2020 27,700 -0.30 ▼ -1.08 28,000 28,200 27,700 21,010 581,977,000
20/10/2020 28,000 0.90 ▲ 3.21 27,100 28,050 27,100 34,666 970,648,000
19/10/2020 27,100 0.40 ▲ 1.48 26,750 27,200 26,800 19,504 528,558,400
18/10/2020 26,750 -0.10 ▼ -0.37 26,900 27,100 26,500 37,825 1,011,818,750
16/10/2020 26,750 -0.10 ▼ -0.37 26,900 27,100 26,500 37,825 1,011,818,750
15/10/2020 26,900 -0.10 ▼ -0.37 27,000 27,800 26,850 314,880 8,470,272,000
14/10/2020 27,000 -1.20 ▼ -4.44 28,200 28,200 26,700 68,554 1,850,958,000
13/10/2020 28,200 -0.70 ▼ -2.48 28,850 28,850 28,000 10,640 300,048,000
12/10/2020 28,850 0.00 ■■ 0.00 28,900 29,400 28,400 24,063 694,217,550
11/10/2020 28,900 0.80 ▲ 2.77 28,050 29,200 28,000 32,495 939,105,500
09/10/2020 28,900 0.80 ▲ 2.77 28,050 29,200 28,000 32,495 939,105,500
08/10/2020 28,050 -0.10 ▼ -0.36 28,150 28,300 27,600 30,541 856,675,050
07/10/2020 28,150 0.20 ▲ 0.71 27,950 28,400 27,400 34,795 979,479,250
06/10/2020 27,950 0.30 ▲ 1.07 27,600 28,100 27,600 50,558 1,413,096,100
05/10/2020 27,600 1.80 ▲ 6.52 25,800 27,600 25,800 71,603 1,976,242,800
04/10/2020 25,800 0.10 ▲ 0.39 25,700 26,200 25,450 52,923 1,365,413,400
02/10/2020 25,800 0.10 ▲ 0.39 25,700 26,200 25,450 52,923 1,365,413,400
01/10/2020 25,700 0.10 ▲ 0.39 25,550 26,000 25,550 20,926 537,798,200
30/09/2020 25,550 -0.10 ▼ -0.39 25,600 25,750 25,000 32,540 831,397,000
29/09/2020 25,600 -0.80 ▼ -3.13 26,400 26,500 25,600 37,957 971,699,200
28/09/2020 26,400 -0.10 ▼ -0.38 26,450 26,800 26,100 16,709 441,117,600
25/09/2020 26,450 0.50 ▲ 1.89 25,950 26,800 25,950 59,895 1,584,222,750
24/09/2020 25,950 0.60 ▲ 2.31 25,350 26,350 25,250 46,331 1,202,289,450
23/09/2020 25,350 0.10 ▲ 0.39 25,250 25,750 25,250 25,319 641,836,650
22/09/2020 25,250 0.40 ▲ 1.58 24,900 25,300 24,650 37,384 943,946,000
21/09/2020 24,900 -0.70 ▼ -2.81 25,550 26,000 24,900 46,913 1,168,133,700
18/09/2020 25,550 -0.10 ▼ -0.39 25,700 25,800 25,400 18,855 481,745,250
17/09/2020 25,700 -0.30 ▼ -1.17 26,000 26,000 25,000 49,296 1,266,907,200
16/09/2020 26,000 0.10 ▲ 0.38 25,900 26,400 25,850 28,975 753,350,000
15/09/2020 25,900 0.50 ▲ 1.93 25,400 26,450 25,400 69,490 1,799,791,000
14/09/2020 25,400 0.10 ▲ 0.39 25,300 25,500 25,000 56,033 1,423,238,200
11/09/2020 25,300 0.30 ▲ 1.19 25,050 25,850 25,050 46,468 1,175,640,400
10/09/2020 25,050 0.40 ▲ 1.60 24,600 25,800 24,900 97,553 2,443,702,650
09/09/2020 24,600 1.60 ▲ 6.50 23,000 24,600 22,800 923,020 22,706,292,000
08/09/2020 23,000 0.00 ■■ 0.00 23,000 23,150 22,900 11,931 274,413,000
07/09/2020 23,000 0.00 ■■ 0.00 23,000 23,450 23,000 25,960 597,080,000
04/09/2020 23,000 -0.40 ▼ -1.74 23,450 23,200 22,600 36,959 850,057,000
03/09/2020 23,450 0.10 ▲ 0.43 23,400 23,700 23,200 34,196 801,896,200
02/09/2020 23,400 0.60 ▲ 2.56 22,800 23,400 22,650 20,497 479,629,800
01/09/2020 23,400 0.60 ▲ 2.56 22,800 23,400 22,650 20,497 479,629,800
31/08/2020 22,800 -0.60 ▼ -2.63 23,400 23,200 22,800 46,174 1,052,767,200
28/08/2020 23,400 -0.40 ▼ -1.71 23,750 24,050 23,350 64,398 1,506,913,200
27/08/2020 23,750 0.00 ■■ 0.00 23,750 24,000 23,600 30,313 719,933,750
26/08/2020 23,750 0.00 ■■ 0.00 23,750 24,500 23,750 42,522 1,009,897,500
25/08/2020 23,750 0.10 ▲ 0.42 23,650 24,300 23,200 55,835 1,326,081,250
24/08/2020 23,650 -0.80 ▼ -3.38 24,400 24,500 23,650 65,547 1,550,186,550
21/08/2020 24,400 -0.10 ▼ -0.41 24,500 24,950 24,100 30,833 752,325,200
20/08/2020 24,500 1.10 ▲ 4.49 23,400 24,500 23,000 67,320 1,649,340,000
19/08/2020 23,400 0.10 ▲ 0.43 23,250 23,400 22,550 49,959 1,169,040,600
18/08/2020 23,250 -1.20 ▼ -5.16 24,450 23,500 22,900 27,809 646,559,250
17/08/2020 24,450 -0.10 ▼ -0.41 24,500 24,900 24,200 32,123 785,407,350
14/08/2020 24,500 0.60 ▲ 2.45 23,900 25,000 23,700 56,881 1,393,584,500
13/08/2020 23,900 0.40 ▲ 1.67 23,500 23,950 23,300 29,540 706,006,000
12/08/2020 23,500 -0.40 ▼ -1.70 23,900 24,000 23,150 37,520 881,720,000
11/08/2020 23,900 -0.30 ▼ -1.26 24,200 24,300 23,650 38,391 917,544,900
10/08/2020 24,200 0.60 ▲ 2.48 23,600 24,500 23,100 62,189 1,504,973,800
07/08/2020 23,600 -0.10 ▼ -0.42 23,750 25,200 23,600 50,277 1,186,537,200
06/08/2020 23,750 1.50 ▲ 6.32 22,250 23,800 22,250 80,556 1,913,205,000
05/08/2020 22,250 1.50 ▲ 6.74 20,800 22,250 20,600 90,729 2,018,720,250
04/08/2020 20,800 -0.10 ▼ -0.48 20,850 21,000 20,400 33,467 696,113,600
03/08/2020 20,850 0.70 ▲ 3.36 20,150 21,200 20,200 39,981 833,603,850
31/07/2020 20,150 0.50 ▲ 2.48 19,650 20,900 19,100 43,178 870,036,700
30/07/2020 19,650 0.80 ▲ 4.07 18,800 19,750 18,800 28,486 559,749,900
29/07/2020 18,800 -0.40 ▼ -2.13 19,200 19,000 18,200 18,882 354,981,600
28/07/2020 19,200 0.30 ▲ 1.56 18,900 20,100 19,150 17,750 340,800,000
27/07/2020 18,900 1.20 ▲ 6.35 17,700 18,900 18,000 50,123 947,324,700
26/07/2020 17,700 -0.40 ▼ -2.26 18,050 18,150 17,300 19,719 349,026,300
24/07/2020 17,700 -0.40 ▼ -2.26 18,050 18,150 17,300 19,719 349,026,300
23/07/2020 18,050 0.00 ■■ 0.00 18,050 18,050 17,800 8,970 161,908,500
22/07/2020 18,050 0.00 ■■ 0.00 18,050 18,250 17,950 15,444 278,764,200
21/07/2020 18,050 0.00 ■■ 0.00 18,050 18,250 17,900 5,746 103,715,300
20/07/2020 18,050 -0.10 ▼ -0.55 18,150 18,250 18,050 5,533 99,870,650
19/07/2020 18,150 -0.10 ▼ -0.55 18,200 18,200 18,050 5,512 100,042,800
17/07/2020 18,150 -0.10 ▼ -0.55 18,200 18,200 18,050 5,512 100,042,800
16/07/2020 18,200 -0.10 ▼ -0.55 18,250 18,300 17,950 6,243 113,622,600
15/07/2020 18,250 0.20 ▲ 1.10 18,050 18,500 18,000 4,553 83,092,250
14/07/2020 18,050 0.00 ■■ 0.00 18,050 18,100 17,850 4,894 88,336,700
13/07/2020 18,050 -0.20 ▼ -1.11 18,250 18,250 18,000 6,281 113,372,050
12/07/2020 18,250 0.00 ■■ 0.00 18,250 18,250 18,100 4,436 80,957,000
10/07/2020 18,250 0.00 ■■ 0.00 18,250 18,250 18,100 4,436 80,957,000
09/07/2020 18,250 0.20 ▲ 1.10 18,050 18,250 18,000 5,397 98,495,250
08/07/2020 18,050 -0.10 ▼ -0.55 18,100 18,100 17,700 6,985 126,079,250
07/07/2020 18,100 0.10 ▲ 0.55 18,000 18,300 17,800 8,204 148,492,400
06/07/2020 18,000 0.40 ▲ 2.22 17,600 18,000 17,600 5,512 99,216,000
05/07/2020 17,600 0.00 ■■ 0.00 17,600 17,850 17,450 3,788 66,668,800
03/07/2020 17,600 0.00 ■■ 0.00 17,600 17,850 17,450 3,788 66,668,800
02/07/2020 17,600 0.10 ▲ 0.57 17,550 17,900 17,250 4,015 70,664,000
01/07/2020 17,550 0.40 ▲ 2.28 17,200 17,900 17,050 4,895 85,907,250
30/06/2020 17,200 0.00 ■■ 0.00 17,200 17,600 16,800 8,437 145,116,400
29/06/2020 17,200 -1.10 ▼ -6.40 18,250 18,250 17,050 18,601 319,937,200
28/06/2020 18,250 -0.35 ▼ -1.92 18,250 18,400 17,900 84,320 1,538,840,000
26/06/2020 18,250 -0.35 ▼ -1.92 18,250 18,400 17,900 84,320 1,538,840,000
25/06/2020 18,250 -0.30 ▼ -1.64 18,500 18,400 18,000 15,723 286,944,750
24/06/2020 18,500 -0.30 ▼ -1.62 18,800 18,950 18,400 5,264 97,384,000
23/06/2020 18,800 0.10 ▲ 0.53 18,700 18,900 18,550 13,655 256,714,000
22/06/2020 18,700 0.00 ■■ 0.00 18,700 18,850 18,600 8,262 154,499,400
19/06/2020 18,700 0.40 ▲ 2.14 18,300 18,850 18,300 10,819 202,315,300
18/06/2020 18,300 0.10 ▲ 0.55 18,200 19,200 17,850 16,239 297,173,700
17/06/2020 18,200 -0.10 ▼ -0.55 18,300 18,400 18,050 75,600 1,375,920,000
16/06/2020 18,300 0.30 ▲ 1.64 18,000 18,500 17,900 12,488 228,530,400
15/06/2020 18,000 -1.00 ▼ -5.56 19,000 19,200 17,700 39,821 716,778,000
14/06/2020 19,000 -0.80 ▼ -4.21 19,750 19,200 18,400 38,100 723,900,000
12/06/2020 19,000 -0.80 ▼ -4.21 19,750 19,200 18,400 38,100 723,900,000
11/06/2020 19,750 -1.50 ▼ -7.59 21,200 21,250 19,750 36,505 720,973,750
10/06/2020 21,200 0.80 ▲ 3.77 20,350 21,500 19,900 41,309 875,750,800
09/06/2020 20,400 0.80 ▲ 3.92 19,600 20,500 19,600 49,299 1,005,699,600
08/06/2020 19,600 0.00 ■■ 0.00 19,600 20,500 19,600 35,341 692,683,600
06/06/2020 19,600 0.30 ▲ 1.53 19,300 19,750 19,050 15,085 295,666,000
05/06/2020 19,600 0.30 ▲ 1.53 19,300 19,750 19,050 15,085 295,666,000
04/06/2020 19,300 -0.20 ▼ -1.04 19,500 19,500 19,150 15,380 296,834,000
03/06/2020 19,500 0.00 ■■ 0.00 19,500 19,700 19,000 13,725 267,637,500
02/06/2020 19,500 -0.30 ▼ -1.54 19,750 20,000 19,500 23,605 460,297,500
01/06/2020 19,750 0.60 ▲ 3.04 19,150 19,850 19,150 25,278 499,240,500
31/05/2020 19,150 0.00 ■■ 0.00 19,100 19,400 19,000 21,373 409,292,950
29/05/2020 19,150 0.00 ■■ 0.00 19,100 19,400 19,000 21,373 409,292,950
28/05/2020 19,100 -0.10 ▼ -0.52 19,200 19,500 19,100 12,214 233,287,400
27/05/2020 19,200 -0.10 ▼ -0.52 19,300 20,200 19,200 45,795 879,264,000
26/05/2020 19,300 0.50 ▲ 2.59 18,800 19,500 18,900 38,918 751,117,400
25/05/2020 18,800 0.20 ▲ 1.06 18,600 18,800 18,450 27,525 517,470,000
24/05/2020 18,600 -0.20 ▼ -1.08 18,800 18,800 18,450 16,655 309,783,000
22/05/2020 18,600 -0.20 ▼ -1.08 18,800 18,800 18,450 16,655 309,783,000
21/05/2020 18,800 -0.10 ▼ -0.53 18,950 19,050 18,800 18,872 354,793,600
20/05/2020 18,950 0.30 ▲ 1.58 18,700 18,950 18,500 11,589 219,611,550
19/05/2020 18,700 -0.20 ▼ -1.07 18,900 19,200 18,550 17,394 325,267,800
18/05/2020 18,900 0.30 ▲ 1.59 18,650 19,000 18,500 18,465 348,988,500
17/05/2020 18,650 -0.90 ▼ -4.83 19,500 19,450 18,650 34,608 645,439,200
15/05/2020 18,650 -0.90 ▼ -4.83 19,500 19,450 18,650 34,608 645,439,200
14/05/2020 19,500 -0.40 ▼ -2.05 19,950 20,500 19,500 33,637 655,921,500
13/05/2020 19,950 0.90 ▲ 4.51 19,000 19,950 18,800 53,193 1,061,200,350
12/05/2020 19,000 1.10 ▲ 5.79 17,950 19,000 17,800 85,372 1,622,068,000
11/05/2020 17,950 0.10 ▲ 0.56 17,800 18,000 17,700 24,085 432,325,750
10/05/2020 17,800 -0.30 ▼ -1.69 18,100 18,400 17,800 18,077 321,770,600
08/05/2020 17,800 -0.30 ▼ -1.69 18,100 18,400 17,800 18,077 321,770,600
07/05/2020 18,100 0.90 ▲ 4.97 17,200 18,200 17,200 33,020 597,662,000
06/05/2020 17,200 -0.40 ▼ -2.33 17,600 17,600 17,100 17,962 308,946,400
05/05/2020 17,600 0.60 ▲ 3.41 17,000 17,650 17,000 17,838 313,948,800
04/05/2020 17,000 -0.70 ▼ -4.12 17,700 17,550 17,000 12,381 210,477,000
01/05/2020 17,700 -0.60 ▼ -3.39 18,300 18,400 17,650 8,413 148,910,100
30/04/2020 17,700 -0.60 ▼ -3.39 18,300 18,400 17,650 8,413 148,910,100
29/04/2020 17,700 -0.60 ▼ -3.39 18,300 18,400 17,650 8,413 148,910,100
28/04/2020 18,300 0.50 ▲ 2.73 17,800 18,600 17,400 18,477 338,129,100
27/04/2020 17,800 -0.90 ▼ -5.06 18,700 18,900 17,800 12,004 213,671,200
26/04/2020 18,700 1.20 ▲ 6.42 17,500 18,700 18,000 26,130 488,631,000
24/04/2020 18,700 1.20 ▲ 6.42 17,500 18,700 18,000 26,130 488,631,000
23/04/2020 17,500 1.10 ▲ 6.29 16,400 17,500 16,950 43,195 755,912,500
22/04/2020 16,400 0.10 ▲ 0.61 16,300 16,500 15,700 4,444 72,881,600
21/04/2020 16,300 -0.90 ▼ -5.52 17,200 17,100 16,000 10,913 177,881,900
20/04/2020 17,200 0.80 ▲ 4.65 16,450 17,450 16,450 14,130 243,036,000
19/04/2020 16,450 0.30 ▲ 1.82 16,200 16,700 16,200 7,824 128,704,800
17/04/2020 16,450 0.30 ▲ 1.82 16,200 16,700 16,200 7,824 128,704,800
16/04/2020 16,200 -0.20 ▼ -1.23 16,350 16,350 15,900 3,702 59,972,400
15/04/2020 16,350 0.50 ▲ 3.06 15,900 16,450 15,800 4,241 69,340,350
14/04/2020 15,900 -0.10 ▼ -0.63 16,000 16,450 15,800 2,743 43,613,700
13/04/2020 16,000 0.00 ■■ 0.00 16,000 16,200 15,900 6,377 102,032,000
12/04/2020 16,000 -0.10 ▼ -0.63 16,100 16,200 15,900 6,840 109,440,000
10/04/2020 16,000 -0.10 ▼ -0.63 16,100 16,200 15,900 6,840 109,440,000
09/04/2020 16,100 0.00 ■■ 0.00 16,150 16,400 16,000 8,807 141,792,700
08/04/2020 16,150 -0.20 ▼ -1.24 16,350 16,350 16,000 1,799 29,053,850
07/04/2020 16,350 -0.30 ▼ -1.83 16,650 16,700 16,200 386 6,311,100
06/04/2020 16,650 0.60 ▲ 3.60 16,050 16,750 16,000 772 12,853,800
03/04/2020 16,050 0.80 ▲ 4.98 15,300 16,150 15,450 7,769 124,692,450
02/04/2020 15,300 0.60 ▲ 3.92 14,750 15,600 14,900 1,133 17,334,900
01/04/2020 15,300 0.60 ▲ 3.92 14,750 15,600 14,900 1,133 17,334,900
31/03/2020 14,750 -0.70 ▼ -4.75 15,400 15,450 14,750 4,831 71,257,250
30/03/2020 15,400 -1.00 ▼ -6.49 16,400 16,400 15,300 6,400 98,560,000
29/03/2020 16,400 -0.30 ▼ -1.83 16,700 16,500 16,000 6,442 105,648,800
27/03/2020 16,400 -0.30 ▼ -1.83 16,700 16,500 16,000 6,442 105,648,800
26/03/2020 16,700 -0.20 ▼ -1.20 16,900 17,000 16,700 6,248 104,341,600
25/03/2020 16,900 0.50 ▲ 2.96 16,400 17,200 16,500 6,133 103,647,700
24/03/2020 16,400 0.40 ▲ 2.44 15,950 16,450 15,800 2,269 37,211,600
23/03/2020 15,950 -0.90 ▼ -5.64 16,800 16,200 15,650 9,322 148,685,900
22/03/2020 16,800 -0.10 ▼ -0.60 16,950 17,000 16,800 7,415 124,572,000
20/03/2020 16,800 -0.10 ▼ -0.60 16,950 17,000 16,800 7,415 124,572,000
19/03/2020 16,950 -0.30 ▼ -1.77 17,200 17,000 16,300 3,721 63,070,950
18/03/2020 17,200 0.70 ▲ 4.07 16,500 17,600 16,500 6,466 111,215,200
17/03/2020 16,500 0.70 ▲ 4.24 15,800 16,500 15,000 7,790 128,535,000
16/03/2020 15,800 -0.10 ▼ -0.63 15,800 16,250 15,000 91,480 1,445,384,000
13/03/2020 15,800 0.20 ▲ 1.27 15,600 15,800 14,550 109,750 1,734,050,000
12/03/2020 15,600 -1.15 ▼ -7.37 16,750 16,700 15,600 128,760 2,008,656,000
11/03/2020 16,750 -1.25 ▼ -7.46 18,000 18,450 16,750 70,240 1,176,520,000
10/03/2020 18,000 0.00 ■■ 0.00 18,000 18,300 17,000 2,939 52,902,000
09/03/2020 18,000 -1.40 ▼ -7.78 19,350 18,950 18,000 5,437 97,866,000
06/03/2020 19,350 0.80 ▲ 4.13 18,600 19,400 18,600 13,404 259,367,400
05/03/2020 18,600 0.10 ▲ 0.54 18,550 18,900 18,500 1,953 36,325,800
04/03/2020 18,550 -0.30 ▼ -1.62 18,850 18,900 18,400 568 10,536,400
03/03/2020 18,850 0.50 ▲ 2.65 18,400 19,000 18,500 2,693 50,763,050
02/03/2020 18,400 0.00 ■■ 0.00 18,350 19,300 18,300 3,864 71,097,600
28/02/2020 18,350 -1.10 ▼ -5.99 19,400 19,400 18,350 1,870 34,314,500
27/02/2020 19,400 0.30 ▲ 1.55 19,150 19,400 19,000 893 17,324,200
26/02/2020 19,150 -0.10 ▼ -0.52 19,200 19,500 19,000 3,747 71,755,050
25/02/2020 19,200 0.30 ▲ 1.56 18,900 19,200 18,300 4,333 83,193,600
24/02/2020 18,900 -1.40 ▼ -7.41 20,300 20,150 18,900 9,546 180,419,400
21/02/2020 20,300 -0.20 ▼ -0.99 20,500 20,500 20,000 3,721 75,536,300
20/02/2020 20,500 0.60 ▲ 2.93 19,950 20,700 19,900 2,887 59,183,500
19/02/2020 19,950 -0.20 ▼ -1.00 20,100 20,000 19,550 1,565 31,221,750
18/02/2020 20,100 0.00 ■■ 0.00 20,100 20,250 19,200 11,677 234,707,700
17/02/2020 20,100 -1.50 ▼ -7.46 21,600 21,700 20,100 21,118 424,471,800
15/02/2020 21,600 -0.30 ▼ -1.39 21,850 22,800 21,250 6,747 145,735,200
14/02/2020 21,600 -0.30 ▼ -1.39 21,850 22,800 21,250 6,747 145,735,200
13/02/2020 21,850 1.40 ▲ 6.41 20,450 21,850 20,450 14,330 313,110,500
12/02/2020 20,450 1.30 ▲ 6.36 19,150 20,450 19,150 11,882 242,986,900
11/02/2020 19,150 0.60 ▲ 3.13 18,550 19,150 18,550 7,667 146,823,050
10/02/2020 18,550 0.20 ▲ 1.08 18,400 18,900 18,200 8,133 150,867,150
09/02/2020 18,400 0.40 ▲ 2.17 18,000 18,500 18,000 2,072 38,124,800
07/02/2020 18,400 0.40 ▲ 2.17 18,000 18,500 18,000 2,072 38,124,800
06/02/2020 18,000 0.40 ▲ 2.22 17,650 18,250 17,750 8,492 152,856,000
05/02/2020 17,650 -0.20 ▼ -1.13 17,800 18,500 17,650 3,780 66,717,000
04/02/2020 17,800 -0.10 ▼ -0.56 17,950 18,300 17,600 2,738 48,736,400
03/02/2020 17,950 -0.90 ▼ -5.01 18,900 18,500 17,600 6,924 124,285,800
02/02/2020 18,900 0.20 ▲ 1.06 18,700 19,900 18,800 9,648 182,347,200
31/01/2020 18,900 0.20 ▲ 1.06 18,700 19,900 18,800 9,648 182,347,200
30/01/2020 18,700 1.20 ▲ 6.42 17,500 18,700 18,600 6,246 116,800,200
29/01/2020 17,500 1.10 ▲ 6.29 16,400 17,500 16,700 3,123 54,652,500
28/01/2020 17,500 1.10 ▲ 6.29 16,400 17,500 16,700 3,123 54,652,500
27/01/2020 17,500 1.10 ▲ 6.29 16,400 17,500 16,700 3,123 54,652,500
26/01/2020 17,500 1.10 ▲ 6.29 16,400 17,500 16,700 3,123 54,652,500
24/01/2020 17,500 1.10 ▲ 6.29 16,400 17,500 16,700 3,123 54,652,500
23/01/2020 17,500 1.10 ▲ 6.29 16,400 17,500 16,700 3,123 54,652,500
22/01/2020 17,500 1.10 ▲ 6.29 16,400 17,500 16,700 3,123 54,652,500
21/01/2020 16,400 0.10 ▲ 0.61 16,300 16,500 16,200 27,200 446,080,000
20/01/2020 16,300 -0.10 ▼ -0.61 16,400 16,500 16,300 18,670 304,321,000
17/01/2020 16,400 0.10 ▲ 0.61 16,300 16,500 16,350 4,510 73,964,000
16/01/2020 16,300 -0.20 ▼ -1.23 16,500 16,800 16,300 7,800 127,140,000
15/01/2020 16,500 -0.25 ▼ -1.52 16,750 16,800 16,500 15,980 263,670,000
14/01/2020 16,750 0.15 ▲ 0.90 16,600 16,750 16,500 1,360 22,780,000
13/01/2020 16,600 0.00 ■■ 0.00 16,600 16,800 16,500 1,554 25,796,400
10/01/2020 16,600 -0.10 ▼ -0.60 16,700 16,900 16,600 1,757 29,166,200
09/01/2020 16,700 0.00 ■■ 0.00 16,700 17,000 16,650 4,250 70,975,000
08/01/2020 16,700 -0.50 ▼ -2.99 17,200 17,000 16,700 1,153 19,255,100
07/01/2020 17,200 -0.20 ▼ -1.16 17,350 17,200 17,000 1,252 21,534,400
06/01/2020 17,350 -0.30 ▼ -1.73 17,600 17,500 17,050 738 12,804,300
03/01/2020 17,600 0.60 ▲ 3.41 17,050 18,000 17,200 1,975 34,760,000
02/01/2020 17,050 0.30 ▲ 1.76 16,800 17,600 16,850 1,468 25,029,400
31/12/2019 16,800 -0.20 ▼ -1.19 17,000 17,000 16,700 518 8,702,400
30/12/2019 17,000 0.30 ▲ 1.76 16,750 17,000 16,750 1,292 21,964,000
27/12/2019 16,750 -0.40 ▼ -2.39 17,150 16,900 16,700 1,472 24,656,000
26/12/2019 17,150 0.30 ▲ 1.75 16,900 17,400 16,900 717 12,296,550
25/12/2019 16,900 -0.30 ▼ -1.78 17,200 17,100 16,800 377 6,371,300
24/12/2019 17,200 -0.20 ▼ -1.16 17,400 17,400 16,500 5,268 90,609,600
23/12/2019 17,400 -0.20 ▼ -1.15 17,600 17,600 17,300 2,791 48,563,400
20/12/2019 17,600 0.15 ▲ 0.85 17,450 17,600 17,300 13,290 233,904,000
19/12/2019 17,450 0.10 ▲ 0.57 17,400 17,600 17,450 948 16,542,600
18/12/2019 17,400 -0.30 ▼ -1.72 17,700 17,750 17,400 1,413 24,586,200
17/12/2019 17,700 0.00 ■■ 0.00 17,700 17,900 17,600 3,231 57,188,700
16/12/2019 17,700 -0.90 ▼ -5.08 18,600 18,800 17,400 6,648 117,669,600
13/12/2019 18,600 0.00 ■■ 0.00 18,600 18,750 18,150 2,700 50,220,000
12/12/2019 18,600 0.10 ▲ 0.54 18,550 18,600 18,300 1,149 21,371,400
11/12/2019 18,550 0.20 ▲ 1.08 18,400 18,550 18,400 678 12,576,900
10/12/2019 18,400 0.00 ■■ 0.00 18,400 18,700 18,350 3,707 68,208,800
09/12/2019 18,400 0.00 ■■ 0.00 18,400 18,750 18,300 3,776 69,478,400
06/12/2019 18,400 0.00 ■■ 0.00 18,400 18,600 18,200 483 8,887,200
05/12/2019 18,400 -0.10 ▼ -0.54 18,500 18,600 18,400 2,889 53,157,600
04/12/2019 18,500 -0.20 ▼ -1.08 18,700 18,800 18,400 1,213 22,440,500
03/12/2019 18,700 0.30 ▲ 1.60 18,350 18,850 18,700 722 13,501,400
02/12/2019 18,350 -0.10 ▼ -0.54 18,500 18,850 18,200 2,675 49,086,250
29/11/2019 18,500 0.00 ■■ 0.00 18,500 18,700 18,300 197 3,644,500
28/11/2019 18,500 0.00 ■■ 0.00 18,500 18,650 18,250 1,422 26,307,000
27/11/2019 18,500 -0.30 ▼ -1.62 18,800 18,700 18,500 2,407 44,529,500
26/11/2019 18,800 -0.40 ▼ -2.13 19,200 19,300 18,500 2,147 40,363,600
25/11/2019 19,200 0.00 ■■ 0.00 19,200 19,300 19,000 520 9,984,000
23/11/2019 19,200 0.10 ▲ 0.52 19,050 19,500 19,050 809 15,532,800
22/11/2019 19,200 0.10 ▲ 0.52 19,050 19,500 19,050 809 15,532,800
21/11/2019 19,050 -0.30 ▼ -1.57 19,300 19,300 19,000 1,072 20,421,600
20/11/2019 19,300 0.00 ■■ 0.00 19,300 19,500 19,000 1,450 27,985,000
19/11/2019 19,300 0.30 ▲ 1.55 19,000 19,600 19,000 1,499 28,930,700
18/11/2019 19,000 -0.90 ▼ -4.74 19,850 20,000 18,650 3,455 65,645,000
15/11/2019 19,850 -0.30 ▼ -1.51 20,150 20,150 19,800 1,276 25,328,600
14/11/2019 20,150 -0.10 ▼ -0.50 20,200 20,200 20,000 928 18,699,200
13/11/2019 20,200 -0.10 ▼ -0.50 20,250 20,250 20,000 2,017 40,743,400
12/11/2019 20,250 -0.20 ▼ -0.99 20,450 20,450 20,250 705 14,276,250
11/11/2019 20,450 0.10 ▲ 0.49 20,400 20,650 20,300 1,980 40,491,000
08/11/2019 20,400 -0.30 ▼ -1.47 20,650 20,700 20,300 1,185 24,174,000
07/11/2019 20,650 0.00 ■■ 0.00 20,600 20,900 20,300 2,262 46,710,300
06/11/2019 20,600 0.00 ■■ 0.00 20,650 20,850 20,400 925 19,055,000
05/11/2019 20,650 -0.20 ▼ -0.97 20,800 20,900 20,400 2,392 49,394,800
04/11/2019 20,900 -0.10 ▼ -0.48 21,000 21,100 20,850 4,173 87,215,700
01/11/2019 20,900 -0.10 ▼ -0.48 21,000 21,100 20,850 4,173 87,215,700
31/10/2019 21,000 -0.60 ▼ -2.86 21,550 22,000 21,000 7,075 148,575,000
30/10/2019 21,550 -0.10 ▼ -0.46 21,600 21,600 21,400 1,774 38,229,700
29/10/2019 21,600 0.40 ▲ 1.85 21,250 21,950 21,250 1,380 29,808,000
28/10/2019 21,250 -0.40 ▼ -1.88 21,700 21,700 21,200 2,492 52,955,000
25/10/2019 21,700 -0.20 ▼ -0.92 21,900 21,800 21,600 1,106 24,000,200
24/10/2019 21,900 -0.30 ▼ -1.37 22,150 22,150 21,800 2,003 43,865,700
23/10/2019 22,150 0.00 ■■ 0.00 22,100 22,200 21,700 3,691 81,755,650
22/10/2019 22,100 0.50 ▲ 2.26 21,600 22,100 21,600 2,773 61,283,300
21/10/2019 21,600 0.10 ▲ 0.46 21,500 21,700 21,500 2,563 55,360,800
18/10/2019 21,500 1.10 ▲ 5.12 20,450 21,500 20,500 9,821 211,151,500
17/10/2019 20,450 0.40 ▲ 1.96 20,000 20,500 20,000 2,231 45,623,950
16/10/2019 20,000 -0.20 ▼ -1.00 20,200 20,500 20,000 915 18,300,000
15/10/2019 20,200 0.00 ■■ 0.00 20,200 20,200 20,150 816 16,483,200
14/10/2019 20,200 0.20 ▲ 0.99 20,000 20,600 20,000 1,201 24,260,200
11/10/2019 20,000 0.10 ▲ 0.50 19,950 20,200 20,000 660 13,200,000
10/10/2019 19,950 -0.10 ▼ -0.50 20,000 20,000 19,900 648 12,927,600
09/10/2019 20,000 0.10 ▲ 0.50 19,900 20,000 19,900 924 18,480,000
08/10/2019 19,900 -0.40 ▼ -2.01 20,250 20,000 19,850 1,264 25,153,600
07/10/2019 20,250 0.20 ▲ 0.99 20,050 20,400 20,000 894 18,103,500
04/10/2019 20,050 0.00 ■■ 0.00 20,050 20,300 19,750 1,529 30,656,450
03/10/2019 20,050 -0.10 ▼ -0.50 20,200 20,250 19,600 4,086 81,924,300
02/10/2019 20,200 0.00 ■■ 0.00 20,200 20,400 20,100 947 19,129,400
01/10/2019 20,200 -0.30 ▼ -1.49 20,500 20,500 20,050 329 6,645,800
30/09/2019 20,500 -0.30 ▼ -1.46 20,800 21,000 20,450 2,040 41,820,000
27/09/2019 20,800 -0.20 ▼ -0.96 21,000 21,000 20,600 1,400 29,120,000
26/09/2019 21,000 1.30 ▲ 6.19 19,700 21,000 19,800 3,490 73,290,000
25/09/2019 19,700 0.40 ▲ 2.03 19,300 20,200 19,300 1,429 28,151,300
24/09/2019 19,300 -0.80 ▼ -4.15 20,050 20,050 19,300 15,029 290,059,700
23/09/2019 20,050 -0.40 ▼ -2.00 20,500 20,500 20,050 4,111 82,425,550
20/09/2019 20,500 -0.30 ▼ -1.46 20,800 20,850 20,500 606 12,423,000
19/09/2019 20,800 -0.10 ▼ -0.48 20,900 20,850 20,300 2,418 50,294,400
18/09/2019 20,900 -0.20 ▼ -0.96 21,050 21,500 20,250 6,833 142,809,700
17/09/2019 21,050 -0.10 ▼ -0.48 21,200 21,200 20,900 1,930 40,626,500
16/09/2019 21,200 -0.20 ▼ -0.94 21,350 21,350 20,800 6,574 139,368,800
13/09/2019 21,350 0.00 ■■ 0.00 21,400 21,400 21,100 1,284 27,413,400
12/09/2019 21,400 0.00 ■■ 0.00 21,400 21,500 21,150 2,475 52,965,000
11/09/2019 21,400 0.50 ▲ 2.34 20,850 21,400 20,900 592 12,668,800
10/09/2019 21,300 -0.40 ▼ -1.88 21,300 21,400 20,850 1,030 21,939,000
09/09/2019 21,300 0.00 ■■ 0.00 21,300 22,000 20,900 3,933 83,772,900
06/09/2019 21,300 -0.40 ▼ -1.88 21,750 21,750 21,300 2,390 50,907,000
05/09/2019 21,750 0.30 ▲ 1.38 21,500 21,750 21,500 849 18,465,750
04/09/2019 21,500 -0.50 ▼ -2.33 22,000 22,000 21,400 1,691 36,356,500
03/09/2019 22,000 0.60 ▲ 2.73 21,400 22,250 21,400 1,197 26,334,000
30/08/2019 21,400 -0.40 ▼ -1.87 21,800 21,900 21,300 10,258 219,521,200
29/08/2019 21,800 0.00 ■■ 0.00 21,800 22,100 21,800 2,450 53,410,000
28/08/2019 21,800 -0.40 ▼ -1.83 22,200 22,100 21,800 1,926 41,986,800
27/08/2019 22,200 0.40 ▲ 1.80 21,800 22,450 21,800 2,193 48,684,600
26/08/2019 21,800 -0.20 ▼ -0.92 22,000 22,000 21,700 3,647 79,504,600
23/08/2019 22,000 -0.50 ▼ -2.27 22,500 22,500 21,950 12,550 276,100,000
22/08/2019 22,500 -0.30 ▼ -1.33 22,800 22,800 22,000 5,826 131,085,000
21/08/2019 22,800 -0.60 ▼ -2.63 23,400 23,300 22,700 3,118 71,090,400
20/08/2019 23,400 -0.10 ▼ -0.43 23,450 23,450 23,000 700 16,380,000
19/08/2019 23,450 -0.10 ▼ -0.43 23,500 23,500 23,200 695 16,297,750
16/08/2019 23,500 0.40 ▲ 1.70 23,150 23,500 23,000 1,044 24,534,000
15/08/2019 23,150 -0.10 ▼ -0.43 23,250 23,400 22,500 4,027 93,225,050
14/08/2019 23,250 0.00 ■■ 0.00 23,250 23,750 23,250 1,380 32,085,000
13/08/2019 23,250 -0.60 ▼ -2.58 23,850 23,750 23,250 1,789 41,594,250
12/08/2019 23,850 0.00 ■■ 0.00 23,900 23,850 23,500 2,781 66,326,850
09/08/2019 23,900 0.40 ▲ 1.67 23,500 24,200 23,500 3,458 82,646,200
08/08/2019 23,500 0.10 ▲ 0.43 23,400 23,850 23,250 6,248 146,828,000
07/08/2019 23,400 -1.00 ▼ -4.27 24,400 24,400 22,700 17,530 410,202,000
06/08/2019 24,400 -0.50 ▼ -2.05 24,900 24,750 24,200 451 11,004,400
05/08/2019 24,900 0.40 ▲ 1.61 24,500 25,100 24,100 1,268 31,573,200
02/08/2019 24,500 0.00 ■■ 0.00 24,500 24,800 24,250 5,890 144,305,000
01/08/2019 24,500 -0.30 ▼ -1.22 24,800 24,800 24,400 436 10,682,000
31/07/2019 24,800 0.90 ▲ 3.63 23,900 25,150 23,900 3,888 96,422,400
30/07/2019 23,900 -1.40 ▼ -5.86 25,300 25,300 23,550 1,375 32,862,500
29/07/2019 25,300 -0.70 ▼ -2.77 26,000 25,950 25,300 1,313 33,218,900
26/07/2019 26,000 0.00 ■■ 0.00 26,000 26,650 25,850 1,568 40,768,000
25/07/2019 26,000 0.00 ■■ 0.00 26,000 26,200 25,950 2,108 54,808,000
24/07/2019 26,000 -0.10 ▼ -0.38 26,100 26,100 26,000 1,790 46,540,000
23/07/2019 26,100 -0.40 ▼ -1.53 26,500 26,800 26,000 1,894 49,433,400
22/07/2019 26,500 -0.10 ▼ -0.38 26,550 26,900 26,350 2,629 69,668,500
19/07/2019 26,550 -0.30 ▼ -1.13 26,800 26,800 26,200 1,868 49,595,400
18/07/2019 26,800 0.00 ■■ 0.00 26,800 26,900 26,600 434 11,631,200
17/07/2019 26,800 0.20 ▲ 0.75 26,650 26,900 26,650 1,778 47,650,400
16/07/2019 26,650 0.50 ▲ 1.88 26,100 26,800 26,100 3,935 104,867,750
15/07/2019 26,100 0.10 ▲ 0.38 26,000 26,500 25,200 10,622 277,234,200
12/07/2019 26,000 -0.20 ▼ -0.77 26,200 26,300 25,500 8,603 223,678,000
11/07/2019 26,200 -0.10 ▼ -0.38 26,300 26,300 26,000 8,729 228,699,800
10/07/2019 26,300 -0.20 ▼ -0.76 26,500 26,800 26,300 2,049 53,888,700
09/07/2019 26,500 0.00 ■■ 0.00 26,500 26,500 26,100 1,389 36,808,500
08/07/2019 26,500 -0.10 ▼ -0.38 26,600 26,500 26,000 1,834 48,601,000
05/07/2019 26,600 0.00 ■■ 0.00 26,600 26,800 26,500 3,194 84,960,400
04/07/2019 26,600 -0.20 ▼ -0.75 26,800 26,800 26,200 968 25,748,800
03/07/2019 26,800 0.30 ▲ 1.12 26,500 26,800 26,500 1,084 29,051,200
02/07/2019 26,500 -0.40 ▼ -1.51 26,850 26,850 26,500 2,591 68,661,500
01/07/2019 26,850 0.50 ▲ 1.86 26,400 27,000 26,700 2,991 80,308,350
28/06/2019 26,400 0.00 ■■ 0.00 26,400 26,900 26,100 1,809 47,757,600
27/06/2019 26,400 -0.30 ▼ -1.14 26,700 26,700 26,150 1,122 29,620,800
26/06/2019 26,700 -0.20 ▼ -0.75 26,850 27,100 26,700 3,598 96,066,600
25/06/2019 26,850 0.10 ▲ 0.37 26,800 26,900 26,500 2,318 62,238,300
24/06/2019 26,800 -0.10 ▼ -0.37 26,900 26,900 26,500 884 23,691,200
21/06/2019 26,900 0.30 ▲ 1.12 26,600 26,900 26,600 524 14,095,600
20/06/2019 26,600 -0.40 ▼ -1.50 27,000 27,200 26,600 371 9,868,600
19/06/2019 27,000 -0.30 ▼ -1.11 27,300 27,200 27,000 742 20,034,000
18/06/2019 27,300 -4.70 ▼ -17.22 32,000 27,300 26,400 995 27,163,500
17/06/2019 32,000 0.40 ▲ 1.25 31,600 32,400 31,800 8,777 280,864,000
16/06/2019 31,600 0.10 ▲ 0.32 31,500 31,900 31,500 701 22,151,600
14/06/2019 31,600 0.10 ▲ 0.32 31,500 31,900 31,500 701 22,151,600
13/06/2019 31,500 -0.60 ▼ -1.90 32,150 31,900 31,500 808 25,452,000
11/06/2019 32,100 0.40 ▲ 1.25 31,750 32,600 31,700 1,338 42,949,800
10/06/2019 31,750 0.10 ▲ 0.31 31,600 31,800 31,500 4,288 136,144,000
09/06/2019 31,600 -0.10 ▼ -0.32 31,700 31,800 30,800 1,267 40,037,200
07/06/2019 31,600 -0.10 ▼ -0.32 31,700 31,800 30,800 1,267 40,037,200
06/06/2019 31,700 -0.20 ▼ -0.63 31,900 31,800 31,200 1,157 36,676,900
05/06/2019 31,900 0.50 ▲ 1.57 31,400 32,000 31,500 931 29,698,900
04/06/2019 31,400 -1.00 ▼ -3.18 32,400 32,400 31,400 3,960 124,344,000
03/06/2019 32,400 0.10 ▲ 0.31 32,300 32,750 32,300 1,581 51,224,400
02/06/2019 32,300 -0.30 ▼ -0.93 32,600 32,700 32,300 1,598 51,615,400
31/05/2019 32,300 -0.30 ▼ -0.93 32,600 32,700 32,300 1,598 51,615,400
30/05/2019 32,600 -0.40 ▼ -1.23 32,950 32,800 32,400 2,016 65,721,600
29/05/2019 32,950 0.30 ▲ 0.91 32,650 33,000 32,600 339 11,170,050
28/05/2019 32,650 0.00 ■■ 0.00 32,650 32,950 32,650 1,893 61,806,450
27/05/2019 32,650 -0.10 ▼ -0.31 32,700 33,050 32,600 1,006 32,845,900
26/05/2019 32,700 -0.70 ▼ -2.14 33,400 33,400 32,700 353 11,543,100
24/05/2019 32,700 -0.70 ▼ -2.14 33,400 33,400 32,700 353 11,543,100
23/05/2019 33,400 0.80 ▲ 2.40 32,600 33,400 32,600 2,640 88,176,000
22/05/2019 32,600 -0.50 ▼ -1.53 33,100 33,100 32,500 1,481 48,280,600
21/05/2019 33,100 0.60 ▲ 1.81 32,500 34,100 32,600 3,459 114,492,900
20/05/2019 32,500 -0.50 ▼ -1.54 33,000 33,000 32,000 2,278 74,035,000
19/05/2019 33,000 -0.80 ▼ -2.42 33,750 33,700 33,000 808 26,664,000
17/05/2019 33,000 -0.80 ▼ -2.42 33,750 33,700 33,000 808 26,664,000
16/05/2019 33,750 0.00 ■■ 0.00 33,800 33,800 33,500 1,097 37,023,750
15/05/2019 33,800 0.60 ▲ 1.78 33,150 33,850 33,250 590 19,942,000
14/05/2019 33,150 0.10 ▲ 0.30 33,050 33,900 33,050 1,490 49,393,500
13/05/2019 33,050 0.30 ▲ 0.91 32,800 33,200 32,900 1,565 51,723,250
12/05/2019 32,800 0.50 ▲ 1.52 32,300 33,300 32,300 1,254 41,131,200
10/05/2019 32,800 0.50 ▲ 1.52 32,300 33,300 32,300 1,254 41,131,200
09/05/2019 32,300 0.90 ▲ 2.79 31,400 32,500 31,400 2,911 94,025,300
08/05/2019 31,400 -1.50 ▼ -4.78 32,900 32,700 31,000 3,816 119,822,400
07/05/2019 32,900 -0.30 ▼ -0.91 33,200 33,200 32,800 2,363 77,742,700
06/05/2019 33,200 -0.30 ▼ -0.90 33,500 33,750 33,050 1,670 55,444,000
05/05/2019 33,500 0.00 ■■ 0.00 33,500 33,750 33,100 1,597 53,499,500
03/05/2019 33,500 0.00 ■■ 0.00 33,500 33,750 33,100 1,597 53,499,500
02/05/2019 33,500 -2.00 ▼ -5.97 35,450 35,300 33,300 11,729 392,921,500
01/05/2019 35,450 0.00 ■■ 0.00 35,500 35,800 35,450 1,150 40,767,500
30/04/2019 35,450 0.00 ■■ 0.00 35,500 35,800 35,450 1,150 40,767,500
29/04/2019 35,450 0.00 ■■ 0.00 35,500 35,800 35,450 1,150 40,767,500
28/04/2019 35,450 0.00 ■■ 0.00 35,500 35,800 35,450 1,150 40,767,500
26/04/2019 35,450 0.00 ■■ 0.00 35,500 35,800 35,450 1,150 40,767,500
25/04/2019 35,500 0.00 ■■ 0.00 35,500 35,950 35,500 859 30,494,500
24/04/2019 35,500 0.30 ▲ 0.85 35,200 36,800 35,000 5,108 181,334,000
23/04/2019 35,200 -0.80 ▼ -2.27 36,000 36,000 34,800 4,822 169,734,400
22/04/2019 36,000 -0.30 ▼ -0.83 36,300 36,300 35,100 603 21,708,000
21/04/2019 36,300 0.40 ▲ 1.10 35,900 36,500 36,000 1,008 36,590,400
19/04/2019 36,300 0.40 ▲ 1.10 35,900 36,500 36,000 1,008 36,590,400
18/04/2019 35,900 0.50 ▲ 1.39 35,400 36,400 35,600 2,370 85,083,000
17/04/2019 35,400 -1.70 ▼ -4.80 37,100 37,900 35,300 5,227 185,035,800
16/04/2019 37,100 -0.60 ▼ -1.62 37,700 38,000 35,100 2,802 103,954,200
15/04/2019 37,700 -0.40 ▼ -1.06 38,150 38,500 37,600 1,332 50,216,400
12/04/2019 37,700 -0.40 ▼ -1.06 38,150 38,500 37,600 1,332 50,216,400
11/04/2019 38,150 -0.10 ▼ -0.26 38,200 38,150 37,300 4,097 156,300,550
10/04/2019 38,200 0.00 ■■ 0.00 38,200 38,500 37,750 2,944 112,460,800
09/04/2019 38,200 -1.10 ▼ -2.88 39,300 39,300 38,200 6,419 245,205,800
08/04/2019 39,300 1.10 ▲ 2.80 38,200 39,600 38,300 6,900 271,170,000
05/04/2019 38,200 -0.30 ▼ -0.79 38,500 38,500 38,200 2,780 106,196,000
04/04/2019 38,500 0.50 ▲ 1.30 38,000 38,500 38,000 9,009 346,846,500
03/04/2019 38,000 0.10 ▲ 0.26 37,850 38,000 37,400 401 15,238,000
02/04/2019 37,850 0.00 ■■ 0.00 37,900 38,100 37,200 2,508 94,927,800
01/04/2019 37,900 0.30 ▲ 0.79 37,600 38,100 37,250 11,322 429,103,800
31/03/2019 35,300 -0.70 ▼ -1.98 36,000 36,000 35,150 9,090 320,877,000
29/03/2019 37,600 -0.20 ▼ -0.53 37,800 38,600 37,600 4,827 181,495,200
28/03/2019 37,800 -0.10 ▼ -0.26 37,900 38,000 37,300 3,134 118,465,200
27/03/2019 37,900 0.40 ▲ 1.06 37,500 38,000 37,500 2,678 101,496,200
26/03/2019 37,500 0.00 ■■ 0.00 37,500 37,900 37,300 3,377 126,637,500
25/03/2019 37,500 -1.20 ▼ -3.20 38,650 38,400 37,100 7,001 262,537,500
22/03/2019 38,650 0.00 ■■ 0.00 38,600 39,300 38,600 4,548 175,780,200
21/03/2019 38,600 -0.80 ▼ -2.07 39,350 39,900 38,600 5,915 228,319,000
20/03/2019 39,350 -0.50 ▼ -1.27 39,900 39,700 39,200 2,227 87,632,450
19/03/2019 39,900 -0.60 ▼ -1.50 40,500 40,700 39,600 4,365 174,163,500
18/03/2019 40,500 2.00 ▲ 4.94 38,550 40,500 38,550 18,379 744,349,500
15/03/2019 38,550 -0.30 ▼ -0.78 38,850 38,900 38,550 4,701 181,223,550
14/03/2019 38,850 0.00 ■■ 0.00 38,900 39,200 38,500 3,354 130,302,900
13/03/2019 38,900 0.20 ▲ 0.51 38,700 39,200 38,600 3,437 133,699,300
12/03/2019 38,700 -0.20 ▼ -0.52 38,900 39,500 38,450 7,676 297,061,200
11/03/2019 38,900 0.10 ▲ 0.26 38,750 39,350 38,300 3,251 126,463,900
08/03/2019 38,750 0.10 ▲ 0.26 38,650 39,450 38,150 3,044 117,955,000
07/03/2019 38,650 -1.20 ▼ -3.10 39,850 39,900 38,400 9,854 380,857,100
06/03/2019 39,850 0.40 ▲ 1.00 39,500 39,850 38,850 4,173 166,294,050
05/03/2019 39,500 -0.70 ▼ -1.77 40,200 40,400 39,100 2,532 100,014,000
04/03/2019 40,200 0.40 ▲ 1.00 39,800 41,500 39,800 14,766 593,593,200
01/03/2019 39,800 1.80 ▲ 4.52 38,000 39,900 37,800 15,436 614,352,800
28/02/2019 38,000 -1.10 ▼ -2.89 39,100 39,450 37,800 12,118 460,484,000
27/02/2019 39,100 -0.90 ▼ -2.30 40,000 40,000 39,100 4,906 191,824,600
26/02/2019 40,000 0.50 ▲ 1.25 39,500 40,500 39,400 11,045 441,800,000
25/02/2019 39,500 0.10 ▲ 0.25 39,400 39,600 39,000 4,195 165,702,500
22/02/2019 39,400 -0.50 ▼ -1.27 39,900 39,900 39,300 2,286 90,068,400
21/02/2019 39,900 -0.30 ▼ -0.75 40,200 40,200 39,200 3,959 157,964,100
20/02/2019 40,200 -0.10 ▼ -0.25 40,300 41,000 39,300 5,241 210,688,200
19/02/2019 40,300 -0.60 ▼ -1.49 40,900 41,300 40,300 4,151 167,285,300
18/02/2019 40,900 0.00 ■■ 0.00 40,850 41,200 40,600 5,520 225,768,000
15/02/2019 40,850 -0.40 ▼ -0.98 41,300 41,000 40,500 3,597 146,937,450
14/02/2019 41,300 -0.10 ▼ -0.24 41,400 41,900 40,900 6,205 256,266,500
13/02/2019 41,400 2.70 ▲ 6.52 38,700 41,400 38,700 17,910 741,474,000
12/02/2019 38,700 0.10 ▲ 0.26 38,650 38,750 38,450 5,581 215,984,700
11/02/2019 38,650 -0.40 ▼ -1.03 39,000 40,000 38,650 7,468 288,638,200
01/02/2019 39,000 -0.60 ▼ -1.54 39,600 39,950 38,700 3,983 155,337,000
31/01/2019 39,600 2.20 ▲ 5.56 37,400 39,700 37,800 8,243 326,422,800
30/01/2019 37,400 0.30 ▲ 0.80 37,100 37,400 37,000 3,071 114,855,400
29/01/2019 37,100 -0.10 ▼ -0.27 37,200 37,300 36,500 922 34,206,200
28/01/2019 37,200 0.20 ▲ 0.54 37,000 37,800 36,800 3,384 125,884,800
25/01/2019 37,000 1.20 ▲ 3.24 35,800 37,500 36,000 4,471 165,427,000
24/01/2019 35,800 0.30 ▲ 0.84 35,500 36,400 35,700 2,026,000 72,530,800,000
23/01/2019 35,500 0.30 ▲ 0.85 35,200 35,800 35,300 1,414,000 50,197,000,000
22/01/2019 35,200 -0.10 ▼ -0.28 35,300 35,600 35,050 2,273,000 80,009,600,000
21/01/2019 35,300 -0.25 ▼ -0.71 35,300 35,500 35,050 570 20,121,000
19/01/2019 37,000 1.90 ▲ 5.14 35,100 35,300 34,850 1,000 37,000,000
18/01/2019 35,300 0.20 ▲ 0.57 35,100 35,300 34,850 2,710 95,663,000
17/01/2019 35,100 -0.70 ▼ -1.99 35,800 35,800 35,100 5,620 197,262,000
16/01/2019 35,800 -0.15 ▼ -0.42 35,950 36,000 35,600 1,970 70,526,000
15/01/2019 35,950 1.05 ▲ 2.92 34,900 36,000 34,000 33,920 1,219,424,000
14/01/2019 34,900 0.10 ▲ 0.29 34,800 35,000 34,800 4,690 163,681,000
13/01/2019 34,800 0.20 ▲ 0.57 34,600 35,000 34,700 3,760 130,848,000
11/01/2019 34,800 0.20 ▲ 0.57 34,600 35,000 34,700 3,760 130,848,000
10/01/2019 34,600 -0.40 ▼ -1.16 35,000 35,100 34,600 3,880 134,248,000
09/01/2019 35,000 0.40 ▲ 1.14 35,000 35,400 34,500 4,490 157,150,000
08/01/2019 35,000 -0.50 ▼ -1.43 35,000 35,400 34,100 3,010 105,350,000
07/01/2019 35,000 0.10 ▲ 0.29 35,000 35,500 35,000 7,280 254,800,000
04/01/2019 35,000 0.20 ▲ 0.57 34,800 35,000 34,100 15,700 549,500,000
03/01/2019 34,800 0.20 ▲ 0.57 34,800 35,000 33,700 27,660 962,568,000
02/01/2019 34,800 1.80 ▲ 5.17 33,000 34,800 33,100 34,850 1,212,780,000
29/12/2018 33,000 -1.10 ▼ -3.33 34,100 34,200 33,000 12,020 396,660,000
28/12/2018 33,000 -1.10 ▼ -3.33 34,100 34,200 33,000 12,020 396,660,000
27/12/2018 34,100 0.60 ▲ 1.76 33,500 34,100 33,500 10,550 359,755,000
26/12/2018 33,500 -1.20 ▼ -3.58 34,700 34,600 33,200 4,050 135,675,000
25/12/2018 34,700 -0.30 ▼ -0.86 35,000 35,000 32,600 3,000 104,100,000
24/12/2018 35,000 -0.35 ▼ -1.00 35,000 35,000 34,650 8,270 289,450,000
21/12/2018 35,000 0.40 ▲ 1.14 34,600 35,400 32,550 500 17,500,000
20/12/2018 34,600 -0.40 ▼ -1.16 35,000 34,800 34,500 4,400 152,240,000
19/12/2018 35,000 -0.30 ▼ -0.86 35,300 35,300 34,600 6,170 215,950,000
18/12/2018 35,300 -0.20 ▼ -0.57 35,300 35,300 34,800 7,670 270,751,000
17/12/2018 35,300 -0.70 ▼ -1.98 36,000 36,000 35,300 43,420 1,532,726,000
15/12/2018 36,000 -0.20 ▼ -0.56 36,000 36,400 35,800 7,080 254,880,000
14/12/2018 36,000 -0.20 ▼ -0.56 36,000 36,400 35,800 7,080 254,880,000
13/12/2018 36,000 0.05 ▲ 0.14 36,000 36,550 36,000 18,110 651,960,000
12/12/2018 36,000 0.50 ▲ 1.39 35,500 36,000 35,700 5,830 209,880,000
11/12/2018 35,500 -0.50 ▼ -1.41 36,000 36,050 35,400 29,000 1,029,500,000
10/12/2018 36,000 -0.50 ▼ -1.39 36,500 36,300 36,000 9,160 329,760,000
08/12/2018 36,500 -0.40 ▼ -1.10 36,500 36,800 36,000 12,500 456,250,000
07/12/2018 36,500 -0.40 ▼ -1.10 36,500 36,800 36,000 12,500 456,250,000
06/12/2018 36,500 -0.50 ▼ -1.37 37,000 36,800 35,700 29,610 1,080,765,000
05/12/2018 37,000 1.00 ▲ 2.70 36,000 37,200 35,800 30,620 1,132,940,000
04/12/2018 36,000 0.40 ▲ 1.11 35,600 36,200 35,500 13,310 479,160,000
03/12/2018 35,600 0.30 ▲ 0.84 35,300 36,500 35,300 14,240 506,944,000
30/11/2018 35,300 -0.70 ▼ -1.98 36,000 36,000 35,150 9,090 320,877,000
29/11/2018 36,000 0.05 ▲ 0.14 35,950 36,800 35,600 35,680 1,284,480,000
28/11/2018 35,950 0.55 ▲ 1.53 35,400 36,450 35,300 24,560 882,932,000
27/11/2018 35,400 -1.05 ▼ -2.97 36,450 36,500 34,800 121,640 4,306,056,000
26/11/2018 36,450 -0.15 ▼ -0.41 36,450 37,500 36,200 28,800 1,049,760,000
25/11/2018 36,450 -0.35 ▼ -0.96 36,800 36,800 36,450 14,200 517,590,000
23/11/2018 36,450 -0.35 ▼ -0.96 36,800 36,800 36,450 14,200 517,590,000
22/11/2018 36,800 0.10 ▲ 0.27 36,700 37,000 36,600 25,090 923,312,000
21/11/2018 36,700 0.05 ▲ 0.14 36,650 37,000 36,500 14,810 543,527,000
20/11/2018 36,650 -0.85 ▼ -2.32 37,500 38,800 36,650 53,700 1,968,105,000
19/11/2018 37,500 -1.00 ▼ -2.67 38,500 38,500 37,150 41,820 1,568,250,000
16/11/2018 38,500 0.50 ▲ 1.30 38,000 38,500 37,900 15,190 584,815,000
15/11/2018 38,000 -0.50 ▼ -1.32 38,500 38,500 37,900 70,650 2,684,700,000
14/11/2018 38,500 0.70 ▲ 1.82 37,800 38,600 37,800 93,950 3,617,075,000
13/11/2018 37,800 1.30 ▲ 3.44 36,500 38,400 36,000 84,080 3,178,224,000
12/11/2018 36,500 -0.65 ▼ -1.78 36,500 36,800 35,850 6,380 232,870,000
09/11/2018 36,500 -0.55 ▼ -1.51 37,050 37,000 36,500 17,010 620,865,000
08/11/2018 37,050 -0.45 ▼ -1.21 37,500 37,700 37,000 37,150 1,376,407,500
07/11/2018 37,500 -1.00 ▼ -2.67 38,500 38,400 37,300 20,170 756,375,000
06/11/2018 38,500 -0.10 ▼ -0.26 38,600 39,200 38,500 11,950 460,075,000
05/11/2018 38,600 -0.10 ▼ -0.26 38,700 39,200 38,100 9,240 356,664,000
02/11/2018 38,700 1.70 ▲ 4.39 37,000 39,000 37,000 69,770 2,700,099,000
01/11/2018 37,000 -0.30 ▼ -0.81 37,300 37,300 37,000 10,660 394,420,000
31/10/2018 37,300 1.70 ▲ 4.56 35,600 37,300 36,800 21,820 813,886,000
30/10/2018 35,600 0.30 ▲ 0.84 35,600 35,900 34,300 20,450 728,020,000
29/10/2018 35,600 -0.20 ▼ -0.56 35,800 35,800 35,500 24,240 862,944,000
28/10/2018 35,800 -0.10 ▼ -0.28 35,900 36,900 35,800 10,960 392,368,000
26/10/2018 35,800 -0.10 ▼ -0.28 35,900 36,900 35,800 10,960 392,368,000
25/10/2018 35,900 -0.70 ▼ -1.95 36,600 36,000 35,500 31,900 1,145,210,000
24/10/2018 36,600 -0.60 ▼ -1.64 37,200 37,000 36,000 9,550 349,530,000
23/10/2018 37,200 -0.10 ▼ -0.27 37,300 37,300 36,300 22,400 833,280,000
22/10/2018 37,300 0.20 ▲ 0.54 37,300 37,800 37,300 6,040 225,292,000
21/10/2018 37,300 -0.05 ▼ -0.13 37,300 37,600 36,850 6,450 240,585,000
19/10/2018 37,300 -0.05 ▼ -0.13 37,300 37,600 36,850 6,450 240,585,000
18/10/2018 37,300 -0.35 ▼ -0.94 37,650 37,650 37,300 32,020 1,194,346,000
17/10/2018 37,650 0.15 ▲ 0.40 37,500 38,850 37,500 6,090 229,288,500
16/10/2018 37,500 0.20 ▲ 0.53 37,300 38,000 37,050 4,180 156,750,000
15/10/2018 37,300 -0.30 ▼ -0.80 37,600 38,800 37,100 9,650 359,945,000
14/10/2018 37,600 0.90 ▲ 2.39 36,700 37,800 36,200 28,440 1,069,344,000
12/10/2018 37,600 0.90 ▲ 2.39 36,700 37,800 36,200 28,440 1,069,344,000
11/10/2018 36,700 -2.60 ▼ -7.08 39,300 38,900 36,600 105,950 3,888,365,000
10/10/2018 39,300 0.55 ▲ 1.40 38,750 39,600 38,700 48,700 1,913,910,000
09/10/2018 38,750 0.05 ▲ 0.13 38,700 39,200 38,650 18,790 728,112,500
08/10/2018 38,700 0.20 ▲ 0.52 38,500 38,700 38,500 15,320 592,884,000
07/10/2018 38,500 0.45 ▲ 1.17 38,050 39,200 38,100 29,190 1,123,815,000
05/10/2018 38,500 0.45 ▲ 1.17 38,050 39,200 38,100 29,190 1,123,815,000
04/10/2018 38,050 0.35 ▲ 0.92 37,700 38,400 37,600 51,620 1,964,141,000
03/10/2018 37,700 -0.30 ▼ -0.80 38,000 38,000 37,500 18,490 697,073,000
02/10/2018 38,000 0.10 ▲ 0.26 38,000 38,400 37,200 29,450 1,119,100,000
01/10/2018 38,000 -0.65 ▼ -1.71 38,650 38,700 37,600 53,370 2,028,060,000
30/09/2018 38,650 -0.35 ▼ -0.91 39,000 39,200 38,200 33,770 1,305,210,500
28/09/2018 38,650 -0.35 ▼ -0.91 39,000 39,200 38,200 33,770 1,305,210,500
27/09/2018 39,000 -0.20 ▼ -0.51 39,000 39,500 38,800 26,460 1,031,940,000
26/09/2018 39,000 -0.50 ▼ -1.28 39,500 39,500 39,000 29,130 1,136,070,000
25/09/2018 39,500 0.50 ▲ 1.27 39,000 39,900 39,000 92,180 3,641,110,000
24/09/2018 39,000 0.65 ▲ 1.67 38,350 39,000 38,350 50,360 1,964,040,000
23/09/2018 38,350 -0.75 ▼ -1.96 39,100 39,100 38,200 36,450 1,397,857,500
21/09/2018 38,350 -0.75 ▼ -1.96 39,100 39,100 38,200 36,450 1,397,857,500
20/09/2018 39,100 -1.45 ▼ -3.71 40,550 40,400 39,100 34,720 1,357,552,000
19/09/2018 40,550 1.05 ▲ 2.59 39,500 41,100 40,100 31,100 1,261,105,000
18/09/2018 39,500 1.90 ▲ 4.81 37,600 39,500 37,600 62,640 2,474,280,000
17/09/2018 51,500 0.50 ▲ 0.97 51,000 52,600 50,800 79,710 4,105,065,000
14/09/2018 51,000 -0.20 ▼ -0.39 51,000 51,000 50,600 17,120 873,120,000
13/09/2018 51,000 -0.30 ▼ -0.59 51,300 52,000 50,200 7,670 391,170,000
12/09/2018 51,300 -0.30 ▼ -0.58 51,600 51,600 50,100 15,350 787,455,000
11/09/2018 51,600 -1.10 ▼ -2.13 52,700 53,000 51,500 50,670 2,614,572,000
10/09/2018 52,700 0.40 ▲ 0.76 52,300 53,000 52,200 21,180 1,116,186,000
07/09/2018 52,300 1.80 ▲ 3.44 50,500 52,400 51,200 49,220 2,574,206,000
06/09/2018 50,500 0.50 ▲ 0.99 50,500 51,200 50,300 29,100 1,469,550,000
05/09/2018 50,500 -0.40 ▼ -0.79 50,900 51,900 50,000 33,760 1,704,880,000
04/09/2018 50,900 -0.10 ▼ -0.20 51,000 51,000 50,000 15,920 810,328,000
02/09/2018 51,000 1.75 ▲ 3.43 49,250 51,200 49,900 74,680 3,808,680,000
31/08/2018 51,000 1.75 ▲ 3.43 49,250 51,200 49,900 74,680 3,808,680,000
30/08/2018 49,250 0.15 ▲ 0.30 49,100 49,750 49,000 36,490 1,797,132,500
29/08/2018 49,100 -0.20 ▼ -0.41 49,300 49,400 49,000 35,390 1,737,649,000
28/08/2018 49,300 -0.10 ▼ -0.20 49,400 49,500 48,750 41,170 2,029,681,000
27/08/2018 49,400 2.60 ▲ 5.26 46,800 49,900 46,900 61,100 3,018,340,000
25/08/2018 46,800 0.10 ▲ 0.21 46,700 47,000 46,700 3,750 175,500,000
24/08/2018 46,800 0.10 ▲ 0.21 46,700 47,000 46,700 3,750 175,500,000
23/08/2018 46,700 0.30 ▲ 0.64 46,700 47,300 46,200 21,140 987,238,000
22/08/2018 46,700 -0.50 ▼ -1.07 47,200 47,200 46,700 10,880 508,096,000
21/08/2018 47,200 0.30 ▲ 0.64 47,200 47,500 47,100 22,870 1,079,464,000
20/08/2018 47,200 0.20 ▲ 0.42 47,000 47,900 46,500 46,100 2,175,920,000
17/08/2018 47,000 0.50 ▲ 1.06 46,500 47,000 46,500 24,380 1,145,860,000
16/08/2018 46,500 0.20 ▲ 0.43 46,300 46,500 46,000 24,720 1,149,480,000
15/08/2018 46,300 -0.30 ▼ -0.65 46,600 46,650 45,600 15,610 722,743,000
14/08/2018 46,600 -0.60 ▼ -1.29 47,200 47,200 46,200 29,920 1,394,272,000
13/08/2018 47,200 -0.40 ▼ -0.85 47,200 47,200 46,200 33,730 1,592,056,000
10/08/2018 47,200 1.20 ▲ 2.54 46,000 47,200 46,200 63,760 3,009,472,000
09/08/2018 46,000 0.20 ▲ 0.43 46,000 46,800 46,000 54,730 2,517,580,000
08/08/2018 46,000 0.25 ▲ 0.54 45,750 46,600 45,200 52,190 2,400,740,000
07/08/2018 45,750 -0.20 ▼ -0.44 45,950 46,500 45,000 35,450 1,621,837,500
06/08/2018 45,950 1.75 ▲ 3.81 44,200 46,000 44,400 85,370 3,922,751,500
03/08/2018 44,200 0.70 ▲ 1.58 43,500 44,750 43,600 41,460 1,832,532,000
02/08/2018 43,500 0.10 ▲ 0.23 43,500 44,000 43,000 50,470 2,195,445,000
01/08/2018 43,500 -0.05 ▼ -0.11 43,550 44,000 43,000 13,730 597,255,000
31/07/2018 43,550 0.05 ▲ 0.11 43,500 44,000 43,200 37,860 1,648,803,000
30/07/2018 43,500 1.95 ▲ 4.48 41,550 43,500 41,550 52,960 2,303,760,000
28/07/2018 41,550 1.00 ▲ 2.41 40,550 41,900 41,200 17,400 722,970,000
27/07/2018 41,550 1.00 ▲ 2.41 40,550 41,900 41,200 17,400 722,970,000
26/07/2018 40,550 0.05 ▲ 0.12 40,500 41,500 40,550 1,530 62,041,500
25/07/2018 40,500 -1.15 ▼ -2.84 41,650 41,900 40,500 14,170 573,885,000
24/07/2018 41,650 0.30 ▲ 0.72 41,350 42,700 41,000 16,550 689,307,500
23/07/2018 41,350 0.35 ▲ 0.85 41,000 41,500 40,700 38,440 1,589,494,000
22/07/2018 41,000 0.10 ▲ 0.24 40,900 41,250 40,700 5,800 237,800,000
20/07/2018 41,000 0.10 ▲ 0.24 40,900 41,250 40,700 5,800 237,800,000
19/07/2018 40,900 0.40 ▲ 0.98 40,500 41,000 40,050 26,840 1,097,756,000
18/07/2018 40,500 0.25 ▲ 0.62 40,250 41,000 39,650 8,660 350,730,000
17/07/2018 40,250 -0.05 ▼ -0.12 40,300 40,300 39,600 12,560 505,540,000
16/07/2018 40,300 0.20 ▲ 0.50 40,100 40,500 40,000 6,890 277,667,000
13/07/2018 40,100 0.60 ▲ 1.50 39,500 40,100 39,500 4,280 171,628,000
12/07/2018 39,500 0.20 ▲ 0.51 39,300 39,950 39,300 520 20,540,000
11/07/2018 39,300 -0.20 ▼ -0.51 39,500 40,000 39,300 5,410 212,613,000
10/07/2018 39,500 0.20 ▲ 0.51 39,300 39,500 39,300 1,260 49,770,000
09/07/2018 39,300 -0.90 ▼ -2.29 40,200 40,200 39,200 4,510 177,243,000
07/07/2018 40,200 0.70 ▲ 1.74 39,500 40,250 39,100 23,950 962,790,000
06/07/2018 40,200 0.70 ▲ 1.74 39,500 40,250 39,100 23,950 962,790,000
05/07/2018 39,500 -0.50 ▼ -1.27 40,000 40,700 39,500 650 25,675,000
04/07/2018 40,000 -0.30 ▼ -0.75 40,300 40,300 39,300 7,010 280,400,000
03/07/2018 40,300 -0.30 ▼ -0.74 40,300 41,000 40,000 11,530 464,659,000
02/07/2018 40,300 -1.50 ▼ -3.72 41,800 41,750 40,300 1,220 49,166,000
01/07/2018 41,800 1.50 ▲ 3.59 40,300 0 0 2,510 104,918,000
29/06/2018 41,800 1.50 ▲ 3.59 40,300 41,800 40,300 2,510 104,918,000
28/06/2018 40,300 -0.70 ▼ -1.74 41,000 41,000 40,300 6,530 263,159,000
27/06/2018 41,000 -0.85 ▼ -2.07 41,850 41,900 41,000 16,460 674,860,000
26/06/2018 41,850 -0.25 ▼ -0.60 41,850 42,000 41,600 23,600 987,660,000
25/06/2018 41,850 1.25 ▲ 2.99 40,600 41,950 41,500 58,250 2,437,762,500
22/06/2018 40,600 0.10 ▲ 0.25 40,500 40,600 40,500 13,360 542,416,000
21/06/2018 40,500 -0.35 ▼ -0.86 40,850 41,000 40,500 36,310 1,470,555,000
20/06/2018 40,850 0.20 ▲ 0.49 40,650 41,000 40,500 10,010 408,908,500
19/06/2018 40,650 -0.55 ▼ -1.35 41,200 40,800 39,100 4,010 163,006,500
18/06/2018 41,200 0.40 ▲ 0.97 40,800 41,450 40,500 31,560 1,300,272,000
17/06/2018 40,800 -0.20 ▼ -0.49 41,000 41,750 40,700 630 25,704,000
15/06/2018 40,800 -0.20 ▼ -0.49 41,000 41,750 40,700 630 25,704,000
14/06/2018 41,000 -0.40 ▼ -0.98 41,000 42,800 40,400 2,680 109,880,000
13/06/2018 41,000 -0.10 ▼ -0.24 41,000 41,000 40,400 43,390 1,778,990,000
12/06/2018 41,000 -1.90 ▼ -4.63 42,900 42,150 41,000 35,750 1,465,750,000
11/06/2018 42,900 -0.05 ▼ -0.12 42,950 43,000 42,300 99,640 4,274,556,000
10/06/2018 42,950 0.10 ▲ 0.23 42,850 43,200 42,500 18,430 791,568,500
08/06/2018 42,950 0.10 ▲ 0.23 42,850 43,200 42,500 18,430 791,568,500
07/06/2018 42,850 0.25 ▲ 0.58 42,600 43,000 42,100 13,760 589,616,000
06/06/2018 42,600 0.60 ▲ 1.41 42,000 42,700 41,500 47,640 2,029,464,000
05/06/2018 42,000 1.00 ▲ 2.38 41,000 42,400 41,500 16,750 703,500,000
04/06/2018 42,000 0.50 ▲ 1.19 41,500 42,350 41,500 65,630 2,756,460,000
02/06/2018 41,500 0.50 ▲ 1.20 41,000 41,700 40,000 5,260 218,290,000
01/06/2018 41,500 0.50 ▲ 1.20 41,000 41,700 40,000 5,260 218,290,000
31/05/2018 41,000 0.90 ▲ 2.20 41,000 42,000 41,000 5,330 218,530,000
30/05/2018 41,000 -1.70 ▼ -4.15 42,700 42,000 41,000 16,900 692,900,000
29/05/2018 42,700 1.70 ▲ 3.98 41,000 42,800 38,200 23,830 1,017,541,000
28/05/2018 41,000 -1.90 ▼ -4.63 42,900 42,900 39,900 32,240 1,321,840,000
27/05/2018 42,900 0.70 ▲ 1.63 42,200 43,000 42,000 14,870 637,923,000
25/05/2018 42,900 0.70 ▲ 1.63 42,200 43,000 42,000 14,870 637,923,000
24/05/2018 42,200 0.40 ▲ 0.95 41,800 42,450 41,500 8,680 366,296,000
23/05/2018 41,800 0.70 ▲ 1.67 41,100 42,000 41,100 18,840 787,512,000
22/05/2018 41,100 -0.90 ▼ -2.19 42,000 42,300 41,100 3,150 129,465,000
21/05/2018 42,000 -0.20 ▼ -0.48 42,200 42,200 41,500 25,390 1,066,380,000
20/05/2018 42,200 -0.40 ▼ -0.95 42,600 43,000 42,000 30,450 1,284,990,000
18/05/2018 42,200 -0.40 ▼ -0.95 42,600 43,000 42,000 30,450 1,284,990,000
17/05/2018 42,600 -0.20 ▼ -0.47 42,800 43,500 42,600 59,870 2,550,462,000
16/05/2018 42,800 0.80 ▲ 1.87 42,000 42,800 42,000 44,130 1,888,764,000
15/05/2018 42,000 -0.40 ▼ -0.95 42,400 42,400 42,000 9,770 410,340,000
14/05/2018 42,400 0.40 ▲ 0.94 42,000 42,400 41,000 7,040 298,496,000
13/05/2018 42,000 -0.10 ▼ -0.24 42,100 43,000 41,000 40,310 1,693,020,000
11/05/2018 42,000 -0.10 ▼ -0.24 42,100 43,000 41,000 40,310 1,693,020,000
10/05/2018 42,100 0.35 ▲ 0.83 41,750 42,400 41,800 161,780 6,810,938,000
09/05/2018 41,750 0.25 ▲ 0.60 41,500 42,300 41,500 61,560 2,570,130,000
08/05/2018 41,500 -0.65 ▼ -1.57 42,150 42,300 41,400 79,880 3,315,020,000
07/05/2018 42,150 -0.15 ▼ -0.36 42,300 42,300 41,850 35,230 1,484,944,500
05/05/2018 42,300 -1.70 ▼ -4.02 44,000 45,400 41,000 64,000 2,707,200,000
04/05/2018 42,300 -1.70 ▼ -4.02 44,000 45,400 41,000 64,000 2,707,200,000
03/05/2018 44,000 0.40 ▲ 0.91 44,000 44,400 42,500 40,430 1,778,920,000
02/05/2018 44,000 1.20 ▲ 2.73 42,800 44,950 43,900 74,680 3,285,920,000
30/04/2018 42,800 2.80 ▲ 6.54 40,000 42,800 39,000 34,710 1,485,588,000
27/04/2018 42,800 2.80 ▲ 6.54 40,000 42,800 39,000 34,710 1,485,588,000
26/04/2018 40,000 -1.10 ▼ -2.75 41,100 41,000 39,800 6,870 274,800,000
25/04/2018 41,100 -0.20 ▼ -0.49 41,300 41,500 39,300 26,930 1,106,823,000
24/04/2018 41,100 -0.20 ▼ -0.49 41,300 41,500 39,300 26,930 1,106,823,000
23/04/2018 41,300 -3.10 ▼ -7.51 44,400 43,500 41,300 48,070 1,985,291,000
20/04/2018 44,400 1.60 ▲ 3.60 42,800 44,400 42,100 60,290 2,676,876,000
19/04/2018 42,800 -0.70 ▼ -1.64 43,500 44,200 42,750 40,530 1,734,684,000
18/04/2018 43,500 -0.10 ▼ -0.23 43,600 44,300 43,350 8,230 358,005,000
13/04/2018 45,100 -0.70 ▼ -1.55 45,800 46,200 44,650 56,030 2,526,953,000
12/04/2018 45,800 0.80 ▲ 1.75 45,000 45,900 44,100 94,650 4,334,970,000
11/04/2018 45,000 -1.15 ▼ -2.56 46,150 46,450 44,500 95,910 4,315,950,000
10/04/2018 46,150 -0.35 ▼ -0.76 46,500 47,000 46,000 79,230 3,656,464,500
09/04/2018 46,500 -0.75 ▼ -1.61 47,250 48,500 46,500 66,050 3,071,325,000
06/04/2018 47,250 1.20 ▲ 2.54 46,050 47,900 46,000 143,700 6,789,825,000
05/04/2018 46,050 -1.45 ▼ -3.15 47,500 47,600 46,050 73,080 3,365,334,000
04/04/2018 47,500 -0.80 ▼ -1.68 48,300 48,300 47,500 55,550 2,638,625,000
03/04/2018 48,300 -0.20 ▼ -0.41 48,500 48,500 47,000 19,860 959,238,000
02/04/2018 48,500 1.90 ▲ 3.92 46,600 48,500 46,600 50,950 2,471,075,000
30/03/2018 46,600 -1.20 ▼ -2.58 47,800 48,200 46,600 68,030 3,170,198,000
29/03/2018 47,800 -0.50 ▼ -1.05 48,300 49,300 47,800 73,330 3,505,174,000
28/03/2018 48,300 1.30 ▲ 2.69 47,000 48,600 47,000 104,510 5,047,833,000
27/03/2018 47,000 1.40 ▲ 2.98 45,600 47,000 45,600 120,760 5,675,720,000
26/03/2018 45,600 -0.10 ▼ -0.22 45,600 45,900 45,500 57,810 2,636,136,000
23/03/2018 45,600 -0.10 ▼ -0.22 45,600 45,600 44,050 194,910 8,887,896,000
22/03/2018 45,600 0.20 ▲ 0.44 45,400 45,750 45,000 61,710 2,813,976,000
21/03/2018 45,400 1.20 ▲ 2.64 44,200 45,500 44,200 114,060 5,178,324,000
20/03/2018 44,200 0.10 ▲ 0.23 44,200 44,500 44,100 115,710 5,114,382,000
19/03/2018 44,200 0.20 ▲ 0.45 44,000 44,500 43,000 190,620 8,425,404,000
16/03/2018 44,000 0.30 ▲ 0.68 44,000 44,700 44,000 509,470 22,416,680,000
15/03/2018 44,000 0.30 ▲ 0.68 43,700 44,600 43,900 87,840 3,864,960,000
14/03/2018 43,700 0.70 ▲ 1.60 43,000 44,600 42,900 423,590 18,510,883,000
13/03/2018 43,000 -0.50 ▼ -1.16 43,500 43,900 42,500 75,520 3,247,360,000
12/03/2018 43,500 0.85 ▲ 1.95 42,650 44,500 43,400 107,930 4,694,955,000
09/03/2018 43,500 0.85 ▲ 1.95 42,650 44,500 43,400 245,550 10,681,425,000
08/03/2018 42,650 2.45 ▲ 5.74 40,200 42,800 40,300 295,590 12,606,913,500
07/03/2018 40,200 -0.20 ▼ -0.50 40,200 41,300 39,900 37,720 1,516,344,000
06/03/2018 40,200 1.20 ▲ 2.99 39,000 40,900 39,100 167,730 6,742,746,000
05/03/2018 39,000 -1.30 ▼ -3.33 40,300 40,850 39,000 249,380 9,725,820,000
02/03/2018 40,300 -0.75 ▼ -1.86 41,050 41,200 40,000 129,750 5,228,925,000
01/03/2018 41,050 -0.35 ▼ -0.85 41,400 41,600 41,050 83,330 3,420,696,500
28/02/2018 41,400 -0.20 ▼ -0.48 41,600 42,700 41,300 153,730 6,364,422,000
27/02/2018 41,600 -0.20 ▼ -0.48 41,800 42,000 41,300 79,760 3,318,016,000
26/02/2018 41,800 -0.70 ▼ -1.67 42,500 42,400 41,500 189,880 7,936,984,000
25/02/2018 42,500 0.50 ▲ 1.18 42,000 43,000 42,000 70,940 3,014,950,000
23/02/2018 42,500 0.50 ▲ 1.18 42,000 43,000 42,000 70,940 3,014,950,000
22/02/2018 42,000 0.70 ▲ 1.67 41,300 43,800 42,000 97,880 4,110,960,000
21/02/2018 41,300 2.70 ▲ 6.54 38,600 41,300 38,600 122,180 5,046,034,000
13/02/2018 38,600 0.50 ▲ 1.30 38,100 38,600 37,850 115,550 4,460,230,000
12/02/2018 38,100 -0.80 ▼ -2.10 38,900 39,600 38,000 124,970 4,761,357,000
10/02/2018 38,900 -1.10 ▼ -2.83 40,000 39,400 37,600 51,370 1,998,293,000
09/02/2018 38,900 -1.10 ▼ -2.83 40,000 39,400 37,600 51,370 1,998,293,000
08/02/2018 40,000 -2.00 ▼ -5.00 42,000 42,400 39,100 201,430 8,057,200,000
07/02/2018 42,000 -1.00 ▼ -2.38 43,000 42,400 41,000 164,150 6,894,300,000
06/02/2018 40,000 -3.00 ▼ -7.50 43,000 0 0 199,150 7,966,000,000
05/02/2018 43,000 0.95 ▲ 2.21 42,050 44,950 42,000 354,600 15,247,800,000
04/02/2018 42,050 2.75 ▲ 6.54 39,300 42,050 39,300 122,650 5,157,432,500
02/02/2018 42,050 2.75 ▲ 6.54 39,300 42,050 39,300 122,650 5,157,432,500
01/02/2018 39,300 -1.70 ▼ -4.33 41,000 41,300 38,200 48,020 1,887,186,000
31/01/2018 41,000 -1.00 ▼ -2.44 42,000 42,200 40,200 84,820 3,477,620,000
30/01/2018 42,000 2.50 ▲ 5.95 39,500 42,000 39,500 79,060 3,320,520,000
29/01/2018 39,500 1.50 ▲ 3.80 38,000 39,800 38,200 82,540 3,260,330,000
26/01/2018 38,000 2.20 ▲ 5.79 35,800 38,300 35,800 141,970 5,394,860,000
25/01/2018 36,000 0.40 ▲ 1.11 35,600 36,200 35,500 66,120 2,380,320,000
24/01/2018 33,000 -2.90 ▼ -8.79 35,900 36,400 34,200 42,950 1,417,350,000
22/01/2018 36,400 -0.30 ▼ -0.82 35,900 36,400 34,200 2,220 80,808,000
19/01/2018 35,900 2.00 ▲ 5.57 33,900 35,900 33,950 16,850 604,915,000
18/01/2018 33,900 -1.40 ▼ -4.13 35,300 35,350 33,700 1,420 48,138,000
17/01/2018 35,300 -0.30 ▼ -0.85 35,600 35,600 35,300 23,440 827,432,000
16/01/2018 35,600 -0.20 ▼ -0.56 35,800 35,950 35,400 1,050 37,380,000
15/01/2018 35,700 0.10 ▲ 0.28 35,600 35,700 35,000 21,600 771,120,000
12/01/2018 36,000 -0.40 ▼ -1.11 36,000 36,400 33,500 21,260 765,360,000
11/01/2018 36,000 -0.50 ▼ -1.39 36,500 36,200 35,000 3,050 109,800,000
10/01/2018 36,500 0.10 ▲ 0.27 36,500 36,800 36,500 2,820 102,930,000
09/01/2018 36,500 0.40 ▲ 1.10 36,100 36,500 35,800 35,050 1,279,325,000
08/01/2018 36,100 0.50 ▲ 1.39 35,600 36,100 35,000 15,230 549,803,000
06/01/2018 35,600 -0.60 ▼ -1.69 36,200 36,500 35,600 26,090 928,804,000
05/01/2018 35,600 -0.60 ▼ -1.69 36,200 36,500 35,600 26,090 928,804,000
04/01/2018 36,200 0.70 ▲ 1.93 35,500 36,300 35,200 44,950 1,627,190,000
03/01/2018 35,500 0.60 ▲ 1.69 34,900 35,800 34,900 41,750 1,482,125,000
02/01/2018 34,900 -0.10 ▼ -0.29 35,000 34,900 34,000 34,350 1,198,815,000
31/12/2017 35,000 0.05 ▲ 0.14 34,950 35,000 34,050 12,030 421,050,000
29/12/2017 35,000 0.05 ▲ 0.14 34,950 35,000 34,050 12,030 421,050,000
28/12/2017 34,950 0.35 ▲ 1.00 34,600 35,500 34,000 3,460 120,927,000
27/12/2017 34,600 -0.15 ▼ -0.43 34,750 35,500 34,550 15,570 538,722,000
26/12/2017 34,750 -1.05 ▼ -3.02 35,800 35,500 34,500 7,590 263,752,500
25/12/2017 35,800 0.00 ■■ 0.00 35,800 35,800 35,700 6,070 217,306,000
22/12/2017 35,800 -0.20 ▼ -0.56 36,000 36,200 34,500 14,640 524,112,000
21/12/2017 36,000 0.40 ▲ 1.11 35,600 36,500 35,800 40,580 1,460,880,000
20/12/2017 35,600 0.60 ▲ 1.69 35,000 35,800 34,000 59,060 2,102,536,000
19/12/2017 35,000 0.20 ▲ 0.57 35,000 35,200 35,000 7,030 246,050,000
18/12/2017 34,400 -0.10 ▼ -0.29 34,500 34,400 34,400 2,000 68,800,000
15/12/2017 34,500 0.50 ▲ 1.45 34,000 34,500 34,200 500 17,250,000
14/12/2017 33,000 -0.80 ▼ -2.42 33,800 33,000 33,000 1,500 49,500,000
13/12/2017 34,000 0.10 ▲ 0.29 33,900 34,000 33,900 5,000 170,000,000
12/12/2017 34,500 1.00 ▲ 2.90 33,500 34,500 33,500 820 28,290,000
11/12/2017 34,300 0.30 ▲ 0.87 34,000 34,300 34,300 1,290 44,247,000
09/12/2017 34,000 -0.60 ▼ -1.76 34,600 34,600 34,000 3,060 104,040,000
08/12/2017 34,600 0.00 ■■ 0.00 34,600 34,600 34,600 2,000 69,200,000
07/12/2017 34,600 -0.10 ▼ -0.29 34,700 34,600 33,350 3,890 134,594,000
05/12/2017 34,800 -0.10 ▼ -0.29 34,900 35,100 34,500 7,190 250,212,000
04/12/2017 34,900 0.00 ■■ 0.00 35,000 35,200 34,900 39,370 1,374,013,000
01/12/2017 34,900 0.90 ▲ 2.65 34,500 34,900 34,000 19,590 683,691,000
30/11/2017 34,000 0.30 ▲ 0.89 33,700 34,000 33,500 16,840 572,560,000
29/11/2017 33,700 0.70 ▲ 2.12 33,000 33,700 32,900 30,420 1,025,154,000
28/11/2017 33,000 0.10 ▲ 0.30 32,900 33,000 32,800 42,280 1,395,240,000
27/11/2017 32,900 -0.10 ▼ -0.30 32,650 33,100 32,650 55,350 1,821,015,000
24/11/2017 33,000 0.40 ▲ 1.23 32,500 33,100 32,500 42,950 1,417,350,000
23/11/2017 32,600 0.10 ▲ 0.31 32,600 33,000 32,500 44,140 1,438,964,000
22/11/2017 32,500 0.50 ▲ 1.56 32,000 32,700 32,000 45,030 1,463,475,000
21/11/2017 32,000 -0.40 ▼ -1.23 32,400 33,000 32,000 38,470 1,231,040,000
20/11/2017 32,400 0.75 ▲ 2.37 32,000 32,600 31,900 24,790 803,196,000
17/11/2017 31,650 0.95 ▲ 3.09 30,900 31,650 30,900 57,670 1,825,255,500
16/11/2017 30,700 0.20 ▲ 0.66 30,900 30,900 30,100 23,680 726,976,000
15/11/2017 30,500 -0.10 ▼ -0.33 30,500 30,700 30,500 22,110 674,355,000
14/11/2017 30,600 -0.40 ▼ -1.29 30,600 31,000 30,000 36,720 1,123,632,000
13/11/2017 31,000 -0.50 ▼ -1.59 31,500 31,500 31,000 21,650 671,150,000
10/11/2017 31,500 0.50 ▲ 1.61 31,200 31,500 31,100 6,560 206,640,000
09/11/2017 31,000 0.00 ■■ 0.00 30,100 31,200 30,100 56,940 1,765,140,000
08/11/2017 31,000 0.00 ■■ 0.00 31,000 31,300 30,050 19,220 595,820,000
07/11/2017 31,000 0.40 ▲ 1.31 29,500 31,200 29,500 19,990 619,690,000
06/11/2017 30,600 0.80 ▲ 2.68 30,000 30,600 29,800 20,000 612,000,000
03/11/2017 29,800 0.00 ■■ 0.00 30,000 30,600 29,400 107,130 3,192,474,000
02/11/2017 29,800 0.20 ▲ 0.68 30,500 30,500 29,400 48,030 1,431,294,000
01/11/2017 29,600 0.20 ▲ 0.68 29,000 30,400 29,000 20,120 595,552,000
31/10/2017 29,400 0.20 ▲ 0.68 29,200 29,700 28,900 119,000 3,498,600,000
30/10/2017 29,200 -1.65 ▼ -5.35 30,200 30,500 28,700 121,980 3,561,816,000
27/10/2017 30,850 -0.65 ▼ -2.06 31,300 31,600 30,850 36,000 1,110,600,000
26/10/2017 31,500 -1.50 ▼ -4.55 32,000 32,500 31,500 32,910 1,036,665,000
25/10/2017 33,000 -0.60 ▼ -1.79 33,600 33,900 32,000 27,860 919,380,000
24/10/2017 33,600 -0.70 ▼ -2.04 35,000 35,000 33,600 10,920 366,912,000
23/10/2017 34,300 -0.60 ▼ -1.72 34,300 34,800 34,300 7,140 244,902,000
20/10/2017 34,900 -0.10 ▼ -0.29 34,300 34,900 34,300 2,370 82,713,000
19/10/2017 35,000 0.00 ■■ 0.00 34,300 35,200 34,300 14,770 516,950,000
18/10/2017 35,000 -0.50 ▼ -1.41 35,200 35,500 34,350 33,060 1,157,100,000
17/10/2017 35,500 0.10 ▲ 0.28 35,500 35,700 35,400 19,530 693,315,000
16/10/2017 35,400 0.60 ▲ 1.72 35,000 35,400 34,700 76,680 2,714,472,000
13/10/2017 34,800 -0.30 ▼ -0.85 35,100 35,200 34,500 12,690 441,612,000
12/10/2017 35,100 0.90 ▲ 2.63 34,200 35,200 34,200 107,440 3,771,144,000
11/10/2017 34,200 -0.60 ▼ -1.72 34,400 34,700 34,000 23,560 805,752,000
10/10/2017 34,800 0.40 ▲ 1.16 34,000 34,800 34,000 19,770 687,996,000
09/10/2017 34,400 -0.30 ▼ -0.86 35,000 35,000 33,800 28,000 963,200,000
06/10/2017 34,700 0.00 ■■ 0.00 34,400 34,700 34,100 3,790 131,513,000
05/10/2017 34,700 -0.30 ▼ -0.86 35,000 35,000 34,200 33,570 1,164,879,000
04/10/2017 35,000 -0.30 ▼ -0.85 35,100 35,100 34,700 9,910 346,850,000
03/10/2017 35,300 0.20 ▲ 0.57 35,500 35,900 34,900 70,930 2,503,829,000
02/10/2017 35,100 1.20 ▲ 3.54 33,900 35,100 33,900 77,440 2,718,144,000
29/09/2017 33,900 0.00 ■■ 0.00 33,800 33,900 33,200 48,400 1,640,760,000
28/09/2017 33,900 0.20 ▲ 0.59 33,900 34,300 33,800 67,830 2,299,437,000
27/09/2017 33,700 1.30 ▲ 4.01 32,400 34,300 32,400 68,580 2,311,146,000
26/09/2017 32,400 0.45 ▲ 1.41 32,400 32,400 31,800 18,850 610,740,000
25/09/2017 31,950 -0.05 ▼ -0.16 31,850 32,000 31,850 29,450 940,927,500
22/09/2017 32,000 0.00 ■■ 0.00 31,900 32,300 31,300 27,260 872,320,000
21/09/2017 32,000 0.00 ■■ 0.00 31,600 32,000 31,200 34,550 1,105,600,000
20/09/2017 32,000 0.00 ■■ 0.00 32,000 32,000 31,850 15,450 494,400,000
19/09/2017 32,000 0.00 ■■ 0.00 31,900 32,000 31,600 22,890 732,480,000
18/09/2017 32,000 -0.30 ▼ -0.93 32,500 32,700 31,800 45,440 1,454,080,000
15/09/2017 32,300 0.00 ■■ 0.00 32,000 32,500 31,800 11,270 364,021,000
14/09/2017 32,300 0.20 ▲ 0.62 32,800 32,800 32,000 20,770 670,871,000
13/09/2017 32,100 -0.40 ▼ -1.23 32,500 32,800 32,000 38,890 1,248,369,000
12/09/2017 32,500 -0.30 ▼ -0.91 32,950 32,950 32,500 42,700 1,387,750,000
11/09/2017 32,800 0.00 ■■ 0.00 32,500 33,000 32,000 31,870 1,045,336,000
08/09/2017 32,800 0.00 ■■ 0.00 32,700 33,200 32,700 33,540 1,100,112,000
07/09/2017 32,800 -0.30 ▼ -0.91 33,200 33,300 32,500 21,020 689,456,000
06/09/2017 33,100 -0.20 ▼ -0.60 33,300 33,500 33,000 26,820 887,742,000
05/09/2017 33,300 1.00 ▲ 3.10 32,000 33,500 31,900 46,030 1,532,799,000
01/09/2017 32,300 -0.20 ▼ -0.62 33,200 33,200 32,000 20,910 675,393,000
31/08/2017 32,500 0.50 ▲ 1.56 32,000 32,700 32,000 17,050 554,125,000
30/08/2017 32,000 1.00 ▲ 3.23 30,500 32,000 30,500 57,770 1,848,640,000
29/08/2017 31,000 -1.60 ▼ -4.91 30,800 32,600 30,800 102,370 3,173,470,000
28/08/2017 32,600 -2.30 ▼ -6.59 34,900 34,900 32,500 77,590 2,529,434,000
25/08/2017 34,900 0.00 ■■ 0.00 34,900 35,000 33,500 20,470 714,403,000
24/08/2017 34,900 0.40 ▲ 1.16 35,200 35,200 34,200 2,160 75,384,000
23/08/2017 34,500 -0.70 ▼ -1.99 35,200 35,200 34,500 2,500 86,250,000
22/08/2017 35,200 -0.20 ▼ -0.56 35,400 35,400 34,800 2,000 70,400,000
21/08/2017 35,400 0.10 ▲ 0.28 35,400 35,500 34,500 24,020 850,308,000
18/08/2017 35,300 1.00 ▲ 2.92 34,300 35,400 34,200 20,030 707,059,000
17/08/2017 34,300 0.00 ■■ 0.00 34,000 34,900 34,000 28,660 983,038,000
16/08/2017 34,300 -1.40 ▼ -3.92 34,000 35,700 34,000 12,230 419,489,000
15/08/2017 35,700 -0.50 ▼ -1.38 36,300 36,300 35,300 26,010 928,557,000
14/08/2017 36,200 0.00 ■■ 0.00 36,500 36,500 36,000 9,470 342,814,000
11/08/2017 36,200 -0.50 ▼ -1.36 36,700 36,700 36,000 10,900 394,580,000
10/08/2017 36,700 -0.10 ▼ -0.27 36,900 36,900 36,400 6,070 222,769,000
09/08/2017 36,800 0.00 ■■ 0.00 37,000 37,000 36,300 18,590 684,112,000
08/08/2017 36,800 -0.50 ▼ -1.34 37,300 37,500 36,800 17,460 642,528,000
07/08/2017 37,300 0.30 ▲ 0.81 38,000 38,000 36,000 84,440 3,149,612,000
04/08/2017 37,000 -1.00 ▼ -2.63 38,000 38,500 37,000 43,440 1,607,280,000
03/08/2017 38,000 -0.20 ▼ -0.52 39,500 39,500 37,800 29,500 1,121,000,000
02/08/2017 38,200 0.40 ▲ 1.06 38,000 38,500 37,400 22,840 872,488,000
01/08/2017 37,800 -1.10 ▼ -2.83 37,100 38,050 37,100 64,500 2,438,100,000
31/07/2017 38,900 -2.80 ▼ -6.71 40,700 41,000 38,800 111,560 4,339,684,000
28/07/2017 41,700 0.60 ▲ 1.46 41,500 41,900 41,400 24,590 1,025,403,000
27/07/2017 41,100 0.10 ▲ 0.24 41,500 41,500 41,000 11,750 482,925,000
26/07/2017 41,000 0.10 ▲ 0.24 40,500 41,500 40,500 34,460 1,412,860,000
25/07/2017 40,900 0.00 ■■ 0.00 41,500 41,500 40,100 4,890 200,001,000
24/07/2017 40,900 0.40 ▲ 0.99 40,900 41,500 40,500 16,030 655,627,000
21/07/2017 40,500 -1.30 ▼ -3.11 42,500 42,500 40,500 21,420 867,510,000
20/07/2017 41,800 -0.70 ▼ -1.65 42,500 42,500 41,200 27,290 1,140,722,000
19/07/2017 42,500 0.50 ▲ 1.19 42,900 42,900 42,000 15,690 666,825,000
18/07/2017 42,000 -0.80 ▼ -1.87 41,500 42,800 41,500 24,660 1,035,720,000
17/07/2017 42,800 0.00 ■■ 0.00 42,500 43,400 42,500 26,270 1,124,356,000
14/07/2017 42,800 -0.15 ▼ -0.35 42,950 42,950 42,500 8,790 376,212,000
13/07/2017 42,950 -0.05 ▼ -0.12 43,200 43,200 42,500 23,470 1,008,036,500
12/07/2017 43,000 0.20 ▲ 0.47 43,300 43,300 42,900 18,310 787,330,000
11/07/2017 42,800 -0.10 ▼ -0.23 43,300 43,300 41,800 17,310 740,868,000
10/07/2017 42,900 -0.35 ▼ -0.81 43,000 43,700 42,300 31,620 1,356,498,000
07/07/2017 43,250 -0.45 ▼ -1.03 43,500 44,000 43,100 9,340 403,955,000
06/07/2017 43,700 0.00 ■■ 0.00 43,500 43,750 43,100 59,430 2,597,091,000
05/07/2017 43,700 0.00 ■■ 0.00 43,500 43,900 43,000 32,050 1,400,585,000
04/07/2017 43,700 -0.10 ▼ -0.23 43,700 43,900 43,500 9,860 430,882,000
03/07/2017 43,800 -0.20 ▼ -0.45 44,500 44,500 43,800 20,020 876,876,000
30/06/2017 44,000 1.00 ▲ 2.33 43,500 45,000 43,000 90,110 3,964,840,000
29/06/2017 43,000 0.00 ■■ 0.00 43,000 43,500 42,500 38,770 1,667,110,000
28/06/2017 43,000 -0.50 ▼ -1.15 43,500 43,500 42,800 48,690 2,093,670,000
27/06/2017 43,500 0.00 ■■ 0.00 43,500 44,000 43,350 39,300 1,709,550,000
26/06/2017 43,500 -1.70 ▼ -3.76 45,200 45,200 42,100 104,200 4,532,700,000
23/06/2017 45,200 -0.20 ▼ -0.44 45,800 45,800 45,000 43,360 1,959,872,000
22/06/2017 45,400 0.30 ▲ 0.67 45,000 45,400 45,000 42,340 1,922,236,000
21/06/2017 45,100 -0.60 ▼ -1.31 46,400 46,400 45,050 29,840 1,345,784,000
20/06/2017 45,700 0.10 ▲ 0.22 45,500 46,300 45,500 40,880 1,868,216,000
19/06/2017 45,600 -1.40 ▼ -2.98 46,700 46,800 45,100 99,360 4,530,816,000
16/06/2017 47,000 -0.25 ▼ -0.53 47,800 47,800 46,500 29,490 1,386,030,000
15/06/2017 47,250 -2.35 ▼ -4.74 48,000 48,000 47,100 64,340 3,040,065,000
14/06/2017 49,600 1.30 ▲ 2.69 49,200 49,800 48,300 115,020 5,704,992,000
13/06/2017 48,300 -0.80 ▼ -1.63 49,100 49,400 48,300 29,130 1,406,979,000
12/06/2017 49,100 -0.20 ▼ -0.41 49,300 49,300 48,500 58,540 2,874,314,000
09/06/2017 49,300 -0.20 ▼ -0.40 49,500 49,500 49,100 34,880 1,719,584,000
08/06/2017 49,500 -0.30 ▼ -0.60 49,600 49,700 49,300 115,300 5,707,350,000
07/06/2017 49,800 -0.20 ▼ -0.40 50,000 50,000 49,500 118,670 5,909,766,000
06/06/2017 50,000 -0.50 ▼ -0.99 50,600 50,600 49,600 134,380 6,719,000,000
05/06/2017 50,500 1.15 ▲ 2.33 49,500 51,000 49,500 245,760 12,410,880,000
02/06/2017 49,350 0.65 ▲ 1.33 48,700 49,450 48,600 85,340 4,211,529,000
01/06/2017 48,700 -0.40 ▼ -0.81 49,400 49,400 48,500 32,840 1,599,308,000
31/05/2017 49,100 0.40 ▲ 0.82 49,000 49,500 48,500 64,440 3,164,004,000
30/05/2017 48,700 -0.40 ▼ -0.81 49,500 49,500 48,100 44,730 2,178,351,000
29/05/2017 49,100 1.50 ▲ 3.15 48,100 49,500 47,500 106,800 5,243,880,000
26/05/2017 47,600 -0.15 ▼ -0.31 47,750 48,500 47,100 23,150 1,101,940,000
25/05/2017 47,750 0.55 ▲ 1.17 47,000 47,750 47,000 65,510 3,128,102,500
24/05/2017 47,200 -0.20 ▼ -0.42 47,100 47,300 47,000 68,200 3,219,040,000
23/05/2017 47,400 0.00 ■■ 0.00 47,500 47,500 47,050 40,930 1,940,082,000
22/05/2017 47,400 0.00 ■■ 0.00 47,800 47,800 47,200 87,190 4,132,806,000
19/05/2017 47,400 -0.20 ▼ -0.42 48,000 48,000 47,400 58,100 2,753,940,000
18/05/2017 47,600 0.40 ▲ 0.85 47,800 47,900 47,000 100,600 4,788,560,000
17/05/2017 47,200 -0.80 ▼ -1.67 47,700 48,000 47,200 80,350 3,792,520,000
16/05/2017 48,000 0.00 ■■ 0.00 48,000 48,500 47,700 66,950 3,213,600,000
15/05/2017 48,000 -0.30 ▼ -0.62 48,500 48,500 47,700 108,330 5,199,840,000
09/05/2017 48,600 -0.20 ▼ -0.41 48,900 49,200 48,500 83,630 4,064,418,000
08/05/2017 48,800 -0.90 ▼ -1.81 48,900 49,800 48,700 64,440 3,144,672,000
05/05/2017 49,700 1.40 ▲ 2.90 49,200 49,900 49,000 102,820 5,110,154,000
04/05/2017 48,300 0.40 ▲ 0.84 48,300 48,800 48,000 141,090 6,814,647,000
03/05/2017 47,900 -2.50 ▼ -4.96 49,000 50,000 47,300 190,130 9,107,227,000
28/04/2017 50,400 -0.50 ▼ -0.98 50,900 50,900 50,000 22,140 1,115,856,000
27/04/2017 50,900 -0.20 ▼ -0.39 51,300 51,300 50,800 30,420 1,548,378,000
26/04/2017 51,100 0.60 ▲ 1.19 50,800 51,300 50,400 36,280 1,853,908,000
25/04/2017 50,500 -0.20 ▼ -0.39 51,000 51,000 50,000 32,280 1,630,140,000
24/04/2017 50,700 0.20 ▲ 0.40 51,200 51,200 50,000 25,620 1,298,934,000
21/04/2017 50,500 0.20 ▲ 0.40 50,500 50,500 50,000 25,100 1,267,550,000
20/04/2017 50,300 -0.20 ▼ -0.40 50,800 51,000 50,200 22,810 1,147,343,000
19/04/2017 50,500 0.70 ▲ 1.41 50,000 50,700 49,000 46,930 2,369,965,000
18/04/2017 49,800 -0.20 ▼ -0.40 50,000 50,000 49,300 30,100 1,498,980,000
17/04/2017 50,000 -0.50 ▼ -0.99 50,200 51,500 49,800 61,570 3,078,500,000
14/04/2017 50,500 -0.60 ▼ -1.17 51,000 51,200 50,100 74,410 3,757,705,000
13/04/2017 51,100 -0.40 ▼ -0.78 51,400 51,900 51,100 47,560 2,430,316,000
12/04/2017 51,500 -0.30 ▼ -0.58 52,000 52,000 51,000 98,840 5,090,260,000
11/04/2017 51,800 0.00 ■■ 0.00 52,000 52,000 51,500 54,020 2,798,236,000
10/04/2017 51,800 -0.60 ▼ -1.15 52,400 52,500 50,900 88,100 4,563,580,000
07/04/2017 52,400 -0.30 ▼ -0.57 52,800 52,800 52,000 28,250 1,480,300,000
05/04/2017 52,700 -0.70 ▼ -1.31 53,000 53,400 52,000 123,520 6,509,504,000
04/04/2017 53,400 2.20 ▲ 4.30 51,200 53,400 51,000 336,910 17,990,994,000
03/04/2017 51,200 -0.10 ▼ -0.19 51,100 51,600 50,900 48,330 2,474,496,000
31/03/2017 51,300 0.30 ▲ 0.59 51,000 51,400 50,700 40,200 2,062,260,000
30/03/2017 51,000 0.50 ▲ 0.99 50,200 51,400 50,200 61,560 3,139,560,000
29/03/2017 50,500 -0.90 ▼ -1.75 51,900 51,900 50,000 25,830 1,304,415,000
28/03/2017 51,400 -0.10 ▼ -0.19 52,000 52,000 50,900 52,130 2,679,482,000
27/03/2017 51,500 1.50 ▲ 3.00 50,700 51,500 50,000 47,810 2,462,215,000
24/03/2017 50,000 -0.70 ▼ -1.38 50,700 51,000 49,500 105,700 5,285,000,000
23/03/2017 50,700 -0.80 ▼ -1.55 51,000 51,900 50,400 77,810 3,944,967,000
22/03/2017 51,500 0.50 ▲ 0.98 51,000 52,500 50,700 70,710 3,641,565,000
21/03/2017 51,000 -1.60 ▼ -3.04 52,600 53,000 51,000 137,390 7,006,890,000
20/03/2017 52,600 -0.80 ▼ -1.50 53,000 54,800 52,600 301,010 15,833,126,000
17/03/2017 53,400 -0.40 ▼ -0.74 53,800 53,800 52,900 90,890 4,853,526,000
16/03/2017 53,800 0.80 ▲ 1.51 53,000 53,900 52,600 92,530 4,978,114,000
15/03/2017 53,000 -0.90 ▼ -1.67 53,900 54,300 53,000 96,560 5,117,680,000
14/03/2017 53,900 2.90 ▲ 5.69 51,000 53,900 51,000 243,780 13,139,742,000
13/03/2017 51,000 0.10 ▲ 0.20 52,000 52,000 50,400 65,050 3,317,550,000
10/03/2017 50,900 0.50 ▲ 0.99 50,500 51,800 50,500 118,310 6,021,979,000
09/03/2017 50,400 -0.20 ▼ -0.40 50,000 51,400 49,500 199,030 10,031,112,000
08/03/2017 50,600 -0.40 ▼ -0.78 51,000 51,400 50,300 114,990 5,818,494,000
07/03/2017 51,000 1.80 ▲ 3.66 52,500 52,500 50,500 249,700 12,734,700,000
06/03/2017 49,200 3.20 ▲ 6.96 46,050 49,200 46,000 394,890 19,428,588,000
03/03/2017 46,000 0.40 ▲ 0.88 45,600 46,000 45,500 47,570 2,188,220,000
02/03/2017 45,600 1.00 ▲ 2.24 45,450 45,800 45,000 77,600 3,538,560,000
01/03/2017 44,600 -0.90 ▼ -1.98 45,500 45,500 44,300 50,430 2,249,178,000
28/02/2017 45,500 -0.50 ▼ -1.09 46,000 46,100 45,500 96,200 4,377,100,000
27/02/2017 46,000 -0.30 ▼ -0.65 46,000 46,300 45,900 46,920 2,158,320,000
24/02/2017 46,300 0.10 ▲ 0.22 46,200 46,700 46,200 50,820 2,352,966,000
23/02/2017 46,200 0.05 ▲ 0.11 46,000 46,500 45,700 138,290 6,388,998,000
22/02/2017 46,150 -0.05 ▼ -0.11 46,200 46,400 45,500 90,880 4,194,112,000
21/02/2017 46,200 0.20 ▲ 0.43 46,000 46,800 45,850 157,710 7,286,202,000
20/02/2017 46,000 0.90 ▲ 2.00 45,100 46,800 44,800 185,320 8,524,720,000
17/02/2017 45,100 0.00 ■■ 0.00 44,800 45,100 44,300 101,410 4,573,591,000
16/02/2017 45,100 0.00 ■■ 0.00 45,100 45,900 44,900 109,380 4,933,038,000
15/02/2017 45,100 0.80 ▲ 1.81 44,100 45,600 44,000 138,500 6,246,350,000
14/02/2017 44,300 -0.10 ▼ -0.23 44,700 44,800 44,000 57,630 2,553,009,000
13/02/2017 44,400 0.00 ■■ 0.00 44,300 44,800 44,000 76,150 3,381,060,000
10/02/2017 44,400 1.40 ▲ 3.26 43,500 44,800 43,100 136,850 6,076,140,000
09/02/2017 43,000 0.30 ▲ 0.70 43,300 43,400 42,900 67,990 2,923,570,000
08/02/2017 42,700 0.90 ▲ 2.15 42,000 42,850 41,700 92,650 3,956,155,000
07/02/2017 41,800 -0.30 ▼ -0.71 42,100 42,500 41,800 130,040 5,435,672,000
06/02/2017 42,100 0.10 ▲ 0.24 42,000 42,500 41,800 75,890 3,194,969,000
03/02/2017 42,000 -0.70 ▼ -1.64 42,600 42,600 41,600 192,410 8,081,220,000
02/02/2017 42,700 -1.20 ▼ -2.73 43,900 43,900 42,000 44,800 1,912,960,000
25/01/2017 43,900 1.10 ▲ 2.57 42,800 43,900 42,700 30,400 1,334,560,000
24/01/2017 42,800 -0.80 ▼ -1.83 43,100 43,300 42,700 208,260 8,913,528,000
23/01/2017 43,600 -2.20 ▼ -4.80 45,800 46,400 42,600 487,180 21,241,048,000
20/01/2017 45,800 0.00 ■■ 0.00 46,000 46,500 45,650 28,210 1,292,018,000
19/01/2017 45,800 0.00 ■■ 0.00 46,000 46,500 45,550 16,560 758,448,000
18/01/2017 45,800 -1.20 ▼ -2.55 46,800 47,800 45,500 52,740 2,415,492,000
17/01/2017 47,000 0.00 ■■ 0.00 47,600 47,800 47,000 23,310 1,095,570,000
16/01/2017 47,000 -1.50 ▼ -3.09 48,500 48,600 47,000 46,490 2,185,030,000
13/01/2017 48,500 0.60 ▲ 1.25 48,000 48,900 47,800 87,100 4,224,350,000
12/01/2017 47,900 0.90 ▲ 1.91 47,000 48,500 47,000 86,900 4,162,510,000
11/01/2017 47,000 -0.80 ▼ -1.67 47,800 47,800 47,000 47,510 2,232,970,000
10/01/2017 47,800 1.50 ▲ 3.24 46,300 47,800 46,000 94,510 4,517,578,000
09/01/2017 46,300 0.45 ▲ 0.98 46,000 46,650 45,800 68,170 3,156,271,000
06/01/2017 45,850 0.05 ▲ 0.11 46,400 46,500 45,800 66,900 3,067,365,000
05/01/2017 45,800 0.90 ▲ 2.00 45,000 46,600 44,800 90,890 4,162,762,000
04/01/2017 44,900 0.00 ■■ 0.00 45,300 45,600 44,700 28,770 1,291,773,000
03/01/2017 44,900 -0.10 ▼ -0.22 45,800 45,800 44,850 59,010 2,649,549,000
30/12/2016 45,000 0.65 ▲ 1.47 44,800 45,500 44,800 64,870 2,919,150,000
29/12/2016 44,350 0.65 ▲ 1.49 44,400 45,000 44,000 55,490 2,460,981,500
28/12/2016 43,700 0.10 ▲ 0.23 44,000 44,200 43,700 42,530 1,858,561,000
27/12/2016 43,600 -1.70 ▼ -3.75 45,000 45,000 43,600 43,830 1,910,988,000
26/12/2016 45,300 -0.20 ▼ -0.44 45,300 45,400 44,800 33,760 1,529,328,000
23/12/2016 45,500 -0.20 ▼ -0.44 45,700 46,000 45,500 28,910 1,315,405,000
22/12/2016 45,700 0.00 ■■ 0.00 46,000 46,500 45,500 28,770 1,314,789,000
21/12/2016 45,700 -0.70 ▼ -1.51 46,500 46,900 45,600 43,360 1,981,552,000
20/12/2016 46,400 0.40 ▲ 0.87 46,600 47,000 45,500 66,150 3,069,360,000
19/12/2016 46,000 1.10 ▲ 2.45 44,900 46,000 44,900 56,780 2,611,880,000
16/12/2016 44,900 0.00 ■■ 0.00 44,900 45,900 44,900 85,600 3,843,440,000
15/12/2016 44,900 -0.20 ▼ -0.44 45,200 48,200 44,900 179,010 8,037,549,000
14/12/2016 45,100 2.95 ▲ 7.00 42,150 45,100 42,150 139,280 6,281,528,000
13/12/2016 42,150 -1.85 ▼ -4.20 43,100 44,000 41,350 229,060 9,654,879,000
12/12/2016 44,000 -3.30 ▼ -6.98 47,000 47,000 44,000 221,150 9,730,600,000
09/12/2016 47,300 -0.70 ▼ -1.46 48,200 48,300 47,300 41,750 1,974,775,000
08/12/2016 48,000 0.40 ▲ 0.84 47,600 48,400 47,000 82,010 3,936,480,000
07/12/2016 47,600 -2.40 ▼ -4.80 50,000 50,500 47,000 239,660 11,407,816,000
06/12/2016 50,000 -1.70 ▼ -3.29 52,200 52,300 50,000 101,250 5,062,500,000
05/12/2016 51,700 -0.60 ▼ -1.15 52,000 52,300 51,700 51,830 2,679,611,000
02/12/2016 52,300 0.00 ■■ 0.00 52,700 52,700 51,700 37,320 1,951,836,000
01/12/2016 52,300 0.60 ▲ 1.16 52,300 52,300 51,700 48,960 2,560,608,000
30/11/2016 51,700 0.10 ▲ 0.19 51,500 52,000 51,500 44,160 2,283,072,000
29/11/2016 51,600 -0.90 ▼ -1.71 52,500 52,500 51,600 53,670 2,769,372,000
28/11/2016 52,500 -0.90 ▼ -1.69 53,400 53,500 52,400 43,250 2,270,625,000
25/11/2016 53,400 1.40 ▲ 2.69 52,100 54,000 52,100 139,860 7,468,524,000
24/11/2016 52,000 0.30 ▲ 0.58 51,700 52,600 51,200 121,060 6,295,120,000
23/11/2016 51,700 -0.80 ▼ -1.52 52,000 52,500 51,700 67,970 3,514,049,000
22/11/2016 52,500 1.10 ▲ 2.14 51,400 52,500 51,400 64,710 3,397,275,000
21/11/2016 51,400 0.10 ▲ 0.19 51,500 51,800 51,300 36,730 1,887,922,000
18/11/2016 51,300 -0.30 ▼ -0.58 52,900 52,900 51,300 69,940 3,587,922,000
17/11/2016 51,600 -1.00 ▼ -1.90 52,600 53,000 51,600 35,770 1,845,732,000
16/11/2016 52,600 0.60 ▲ 1.15 51,600 53,000 51,600 64,500 3,392,700,000
15/11/2016 52,000 -1.00 ▼ -1.89 53,000 53,000 51,300 208,580 10,846,160,000
14/11/2016 53,000 -1.50 ▼ -2.75 54,000 54,000 53,000 204,070 10,815,710,000
11/11/2016 54,500 -0.80 ▼ -1.45 55,800 55,800 54,400 46,080 2,511,360,000
10/11/2016 55,300 1.40 ▲ 2.60 55,900 55,900 54,800 114,130 6,311,389,000
09/11/2016 53,900 -2.70 ▼ -4.77 56,800 56,800 53,500 314,260 16,938,614,000
08/11/2016 56,600 0.80 ▲ 1.43 56,500 57,000 56,300 94,750 5,362,850,000
07/11/2016 55,800 1.50 ▲ 2.76 55,600 55,800 55,000 103,510 5,775,858,000
04/11/2016 54,300 0.50 ▲ 0.93 53,500 56,000 53,500 112,260 6,095,718,000
03/11/2016 53,800 -2.20 ▼ -3.93 55,500 55,500 53,400 159,090 8,559,042,000
02/11/2016 56,000 -2.00 ▼ -3.45 58,000 58,000 56,000 182,290 10,208,240,000
01/11/2016 58,000 0.00 ■■ 0.00 57,900 58,000 57,300 58,580 3,397,640,000
31/10/2016 58,000 -3.00 ▼ -4.92 59,100 61,000 57,500 543,960 31,549,680,000
28/10/2016 61,000 -0.10 ▼ -0.16 61,000 61,800 60,800 139,480 8,508,280,000
27/10/2016 61,100 0.90 ▲ 1.50 60,900 61,400 60,800 76,120 4,650,932,000
26/10/2016 60,200 1.10 ▲ 1.86 59,000 62,000 59,000 116,860 7,034,972,000
25/10/2016 59,100 -0.70 ▼ -1.17 59,000 60,000 58,700 68,410 4,043,031,000
24/10/2016 59,800 -1.50 ▼ -2.45 62,000 62,000 59,700 195,780 11,707,644,000
21/10/2016 61,300 -1.50 ▼ -2.39 62,800 63,000 61,000 67,350 4,128,555,000
20/10/2016 62,800 0.80 ▲ 1.29 62,800 63,100 62,100 57,400 3,604,720,000
19/10/2016 62,000 0.00 ■■ 0.00 62,400 62,900 62,000 75,550 4,684,100,000
18/10/2016 62,000 0.90 ▲ 1.47 62,400 63,000 61,100 50,520 3,132,240,000
17/10/2016 61,100 -1.40 ▼ -2.24 62,500 62,700 61,100 61,040 3,729,544,000
14/10/2016 62,500 -0.40 ▼ -0.64 62,900 63,500 62,400 84,650 5,290,625,000
13/10/2016 62,900 1.70 ▲ 2.78 60,600 63,500 60,500 49,230 3,096,567,000
12/10/2016 61,200 -0.80 ▼ -1.29 62,000 62,000 61,200 43,480 2,660,976,000
11/10/2016 62,000 2.00 ▲ 3.33 60,500 62,000 58,100 277,130 17,182,060,000
10/10/2016 60,000 -3.50 ▼ -5.51 63,500 63,900 60,000 151,140 9,068,400,000
07/10/2016 63,500 -2.30 ▼ -3.50 66,000 66,000 62,900 284,980 18,096,230,000
06/10/2016 65,800 1.00 ▲ 1.54 64,500 66,800 64,500 166,170 10,933,986,000
05/10/2016 64,800 -0.10 ▼ -0.15 64,500 65,200 64,000 123,830 8,024,184,000
04/10/2016 64,900 -1.90 ▼ -2.84 66,900 67,500 64,200 325,440 21,121,056,000
03/10/2016 66,800 -0.20 ▼ -0.30 66,900 69,000 66,800 279,810 18,691,308,000
30/09/2016 67,000 -1.20 ▼ -1.76 67,900 68,200 66,500 197,830 13,254,610,000
29/09/2016 68,200 1.20 ▲ 1.79 67,100 69,300 67,000 287,920 19,636,144,000
28/09/2016 67,000 -0.50 ▼ -0.74 67,500 67,700 66,200 296,710 19,879,570,000
27/09/2016 67,500 0.50 ▲ 0.75 66,700 67,800 64,000 317,500 21,431,250,000
26/09/2016 67,000 3.60 ▲ 5.68 64,600 67,800 64,600 456,090 30,558,030,000
23/09/2016 63,400 3.30 ▲ 5.49 60,800 63,500 60,800 281,800 17,866,120,000
22/09/2016 60,100 0.90 ▲ 1.52 60,000 60,800 59,700 765,820 46,025,782,000
21/09/2016 59,200 1.50 ▲ 2.60 57,600 60,300 57,600 346,300 20,500,960,000
20/09/2016 57,700 0.40 ▲ 0.70 57,100 58,400 57,000 167,180 9,646,286,000
19/09/2016 57,300 -0.70 ▼ -1.21 58,200 58,300 57,000 111,020 6,361,446,000
16/09/2016 58,000 1.00 ▲ 1.75 57,000 58,500 57,000 92,100 5,341,800,000
15/09/2016 57,000 -1.00 ▼ -1.72 57,600 57,600 57,000 122,370 6,975,090,000
14/09/2016 58,000 -1.00 ▼ -1.69 58,500 58,700 57,600 156,020 9,049,160,000
13/09/2016 59,000 -0.80 ▼ -1.34 59,200 59,800 58,900 73,560 4,340,040,000
12/09/2016 59,800 -1.70 ▼ -2.76 62,000 62,000 59,700 89,470 5,350,306,000
09/09/2016 61,500 3.00 ▲ 5.13 58,500 62,500 58,500 532,550 32,751,825,000
08/09/2016 58,500 0.50 ▲ 0.86 58,500 58,500 57,500 136,260 7,971,210,000
07/09/2016 58,000 -0.50 ▼ -0.85 58,500 58,500 57,500 101,690 5,898,020,000
06/09/2016 58,500 -0.50 ▼ -0.85 59,000 59,500 58,000 61,290 3,585,465,000
05/09/2016 59,000 1.00 ▲ 1.72 59,000 59,000 58,500 118,410 6,986,190,000
01/09/2016 58,000 -0.50 ▼ -0.85 59,000 59,500 58,000 130,080 7,544,640,000
31/08/2016 58,500 -0.50 ▼ -0.85 59,000 59,500 58,500 66,260 3,876,210,000
30/08/2016 59,000 -0.50 ▼ -0.84 58,500 59,000 58,500 47,920 2,827,280,000
29/08/2016 59,500 -1.00 ▼ -1.65 60,500 60,500 59,000 118,590 7,056,105,000
26/08/2016 60,500 1.00 ▲ 1.68 59,500 62,000 59,500 285,270 17,258,835,000
25/08/2016 59,500 -0.50 ▼ -0.83 59,000 60,500 59,000 48,310 2,874,445,000
24/08/2016 60,000 -1.00 ▼ -1.64 60,500 61,000 60,000 108,530 6,511,800,000
23/08/2016 61,000 3.00 ▲ 5.17 58,000 62,000 57,000 144,890 8,838,290,000
22/08/2016 58,000 -2.50 ▼ -4.13 60,000 60,500 58,000 115,890 6,721,620,000
19/08/2016 60,500 -2.00 ▼ -3.20 62,500 63,000 60,000 218,200 13,201,100,000
18/08/2016 62,500 -2.00 ▼ -3.10 65,000 66,000 61,500 161,630 10,101,875,000
17/08/2016 64,500 0.00 ■■ 0.00 65,000 65,000 64,000 71,540 4,614,330,000
16/08/2016 64,500 2.00 ▲ 3.20 62,500 65,500 61,500 177,120 11,424,240,000
15/08/2016 62,500 0.00 ■■ 0.00 62,500 62,500 61,000 167,950 10,496,875,000
12/08/2016 62,500 2.50 ▲ 4.17 61,000 64,000 60,000 235,950 14,746,875,000
11/08/2016 60,000 0.00 ■■ 0.00 59,500 61,500 59,500 174,320 10,459,200,000
10/08/2016 60,000 1.00 ▲ 1.69 58,000 62,000 58,000 231,520 13,891,200,000
09/08/2016 59,000 0.00 ■■ 0.00 58,000 59,000 58,000 36,940 2,179,460,000
08/08/2016 59,000 0.00 ■■ 0.00 58,000 59,000 57,000 41,300 2,436,700,000
05/08/2016 59,000 -4.00 ▼ -6.35 63,000 63,500 59,000 248,800 14,679,200,000
04/08/2016 63,000 3.00 ▲ 5.00 61,000 64,000 60,000 124,910 7,869,330,000
03/08/2016 60,000 1.50 ▲ 2.56 59,000 61,000 59,000 109,160 6,549,600,000
02/08/2016 58,500 0.50 ▲ 0.86 58,000 61,000 56,000 93,800 5,487,300,000
01/08/2016 58,000 2.00 ▲ 3.57 57,000 58,000 57,000 67,700 3,926,600,000
29/07/2016 56,000 0.50 ▲ 0.90 55,000 57,000 55,000 25,260 1,414,560,000
28/07/2016 55,500 1.00 ▲ 1.83 55,500 56,000 55,000 35,240 1,955,820,000
27/07/2016 54,500 0.00 ■■ 0.00 54,500 54,500 54,000 17,780 969,010,000
26/07/2016 54,500 -0.50 ▼ -0.91 54,000 55,000 54,000 16,830 917,235,000
25/07/2016 55,000 1.50 ▲ 2.80 54,500 56,000 54,500 66,880 3,678,400,000
22/07/2016 53,500 -1.50 ▼ -2.73 55,000 55,000 51,500 85,720 4,586,020,000
21/07/2016 55,000 -1.00 ▼ -1.79 55,500 56,000 54,000 42,890 2,358,950,000
20/07/2016 56,000 -1.00 ▼ -1.75 56,000 56,000 55,000 54,410 3,046,960,000
19/07/2016 57,000 -2.00 ▼ -3.39 60,000 60,000 56,500 53,180 3,031,260,000
18/07/2016 59,000 3.00 ▲ 5.36 57,500 59,500 56,000 67,640 3,990,760,000
15/07/2016 56,000 2.50 ▲ 4.67 54,000 56,500 54,000 177,380 9,933,280,000
14/07/2016 53,500 1.00 ▲ 1.90 52,500 55,500 51,500 155,920 8,341,720,000
13/07/2016 52,500 -1.50 ▼ -2.78 54,000 55,000 52,500 59,330 3,114,825,000
12/07/2016 54,000 1.00 ▲ 1.89 51,500 54,000 51,500 57,480 3,103,920,000
11/07/2016 53,000 -3.00 ▼ -5.36 56,000 58,000 52,500 181,810 9,635,930,000
08/07/2016 56,000 0.00 ■■ 0.00 57,000 57,000 54,500 94,170 5,273,520,000
07/07/2016 56,000 3.50 ▲ 6.67 52,500 56,000 52,500 177,800 9,956,800,000
06/07/2016 52,500 0.00 ■■ 0.00 52,000 53,000 52,000 39,070 2,051,175,000
05/07/2016 52,500 0.50 ▲ 0.96 53,000 53,000 51,000 89,320 4,689,300,000
04/07/2016 52,000 0.50 ▲ 0.97 52,000 53,500 52,000 93,320 4,852,640,000
01/07/2016 51,500 -0.50 ▼ -0.96 52,500 54,000 51,500 56,870 2,928,805,000
30/06/2016 52,000 -3.00 ▼ -5.45 55,500 56,000 52,000 106,620 5,544,240,000
29/06/2016 55,000 1.50 ▲ 2.80 52,500 56,000 52,500 168,020 9,241,100,000
28/06/2016 53,500 -0.50 ▼ -0.93 52,500 54,000 50,500 65,360 3,496,760,000
27/06/2016 54,000 -2.00 ▼ -3.57 55,000 55,000 52,500 142,730 7,707,420,000
24/06/2016 56,000 -4.00 ▼ -6.67 59,500 59,500 56,000 175,770 9,843,120,000
23/06/2016 60,000 0.50 ▲ 0.84 59,000 62,000 59,000 61,660 3,699,600,000
22/06/2016 59,500 2.50 ▲ 4.39 58,000 60,000 58,000 55,160 3,282,020,000
21/06/2016 57,000 3.00 ▲ 5.56 54,000 57,500 54,000 150,560 8,581,920,000
20/06/2016 54,000 -0.50 ▼ -0.92 54,000 54,000 53,500 20,390 1,101,060,000
17/06/2016 54,500 1.50 ▲ 2.83 55,000 55,000 52,500 24,390 1,329,255,000
16/06/2016 55,500 1.00 ▲ 1.83 54,000 55,500 54,000 46,790 2,596,845,000
15/06/2016 54,500 1.00 ▲ 1.87 53,500 54,500 53,000 22,730 1,238,785,000
14/06/2016 53,500 -0.50 ▼ -0.93 54,500 55,500 53,500 50,420 2,697,470,000
13/06/2016 54,000 -1.00 ▼ -1.82 55,000 55,500 53,500 69,930 3,776,220,000
10/06/2016 55,000 1.50 ▲ 2.80 53,500 55,000 52,500 16,880 928,400,000
09/06/2016 53,500 -1.00 ▼ -1.83 54,500 55,500 53,000 57,710 3,087,485,000
08/06/2016 54,500 0.00 ■■ 0.00 55,000 55,500 53,500 35,670 1,944,015,000
07/06/2016 54,500 -0.50 ▼ -0.91 56,000 56,500 54,500 43,210 2,354,945,000
06/06/2016 55,000 1.50 ▲ 2.80 54,000 57,000 54,000 144,680 7,957,400,000
03/06/2016 53,500 0.00 ■■ 0.00 53,500 53,500 53,000 15,570 832,995,000
02/06/2016 53,500 0.50 ▲ 0.94 53,000 53,500 52,000 8,750 468,125,000
01/06/2016 53,000 1.00 ▲ 1.92 50,500 53,000 50,500 30,010 1,590,530,000
31/05/2016 52,000 0.00 ■■ 0.00 51,500 53,000 50,500 32,620 1,696,240,000
30/05/2016 52,000 -1.00 ▼ -1.89 50,500 54,000 50,500 17,010 884,520,000
27/05/2016 53,000 0.00 ■■ 0.00 53,500 53,500 52,000 14,300 757,900,000
26/05/2016 53,000 0.50 ▲ 0.95 52,000 54,500 52,000 33,420 1,771,260,000
25/05/2016 52,500 -1.00 ▼ -1.87 53,500 53,500 52,000 7,550 396,375,000
24/05/2016 53,500 3.00 ▲ 5.94 50,500 53,500 50,500 106,560 5,700,960,000
23/05/2016 50,500 1.40 ▲ 2.85 49,800 51,000 49,100 60,840 3,072,420,000
20/05/2016 49,100 -0.70 ▼ -1.41 49,800 49,800 48,600 9,690 475,779,000
19/05/2016 49,800 2.90 ▲ 6.18 46,600 49,800 46,600 23,560 1,173,288,000
18/05/2016 46,900 -0.40 ▼ -0.85 47,800 47,800 46,500 3,460 162,274,000
17/05/2016 47,300 1.80 ▲ 3.96 46,700 47,400 45,600 10,460 494,758,000
16/05/2016 45,500 0.50 ▲ 1.11 45,000 47,100 45,000 21,880 995,540,000
13/05/2016 45,000 0.00 ■■ 0.00 45,000 45,000 44,500 7,430 334,350,000
12/05/2016 45,000 -0.90 ▼ -1.96 45,500 45,900 45,000 9,490 427,050,000
11/05/2016 45,900 0.90 ▲ 2.00 45,000 45,900 44,200 16,840 772,956,000
10/05/2016 45,000 0.50 ▲ 1.12 44,500 45,000 44,000 8,590 386,550,000
09/05/2016 44,500 0.10 ▲ 0.23 45,000 45,000 44,400 3,070 136,615,000
06/05/2016 44,400 -2.60 ▼ -5.53 47,000 47,500 44,400 12,720 564,768,000
05/05/2016 47,000 1.60 ▲ 3.52 48,500 48,500 46,500 57,770 2,715,190,000
04/05/2016 45,400 2.90 ▲ 6.82 45,000 45,400 44,800 13,120 595,648,000
29/04/2016 42,500 2.70 ▲ 6.78 39,800 42,500 39,700 42,360 1,800,300,000
28/04/2016 39,800 -0.10 ▼ -0.25 39,900 40,000 39,400 5,860 233,228,000
27/04/2016 39,900 0.60 ▲ 1.53 39,400 40,100 39,400 14,310 570,969,000
26/04/2016 39,300 0.10 ▲ 0.26 39,100 39,300 38,700 15,730 618,189,000
25/04/2016 39,200 2.40 ▲ 6.52 39,000 39,300 38,000 28,680 1,124,256,000
22/04/2016 36,800 1.30 ▲ 3.66 35,500 37,500 35,500 45,880 1,688,384,000
21/04/2016 35,500 0.40 ▲ 1.14 35,500 35,500 35,200 8,500 301,750,000
20/04/2016 35,100 -0.80 ▼ -2.23 35,500 35,500 35,000 19,540 685,854,000
19/04/2016 35,900 0.00 ■■ 0.00 35,500 35,900 35,000 26,690 958,171,000
15/04/2016 35,900 0.50 ▲ 1.41 35,900 35,900 35,900 10 359,000
14/04/2016 35,400 -0.60 ▼ -1.67 35,500 36,000 35,400 4,630 163,902,000
13/04/2016 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 40 1,440,000
12/04/2016 36,000 0.00 ■■ 0.00 36,000 36,000 35,200 6,150 221,400,000
11/04/2016 36,000 -0.10 ▼ -0.28 36,100 36,100 35,900 11,950 430,200,000
08/04/2016 36,100 -0.40 ▼ -1.10 35,900 36,400 35,900 6,170 222,737,000
07/04/2016 36,500 0.20 ▲ 0.55 36,000 36,500 36,000 3,420 124,830,000
06/04/2016 36,300 0.00 ■■ 0.00 36,300 36,300 36,300 0 0
05/04/2016 36,300 0.40 ▲ 1.11 35,800 36,300 35,800 580 21,054,000
04/04/2016 35,900 -0.40 ▼ -1.10 36,900 36,900 35,900 1,000 35,900,000
01/04/2016 36,300 0.00 ■■ 0.00 36,300 36,300 36,300 0 0
31/03/2016 36,300 -0.70 ▼ -1.89 37,000 37,000 36,000 6,250 226,875,000
30/03/2016 37,000 0.00 ■■ 0.00 37,000 37,100 36,600 10,310 381,470,000
29/03/2016 37,000 0.80 ▲ 2.21 36,300 37,000 36,300 560 20,720,000
28/03/2016 36,200 0.10 ▲ 0.28 37,300 37,300 36,200 2,340 84,708,000
25/03/2016 36,100 -0.20 ▼ -0.55 36,400 36,400 36,100 2,990 107,939,000
24/03/2016 36,300 0.00 ■■ 0.00 36,300 36,500 36,300 1,970 71,511,000
23/03/2016 36,300 -0.50 ▼ -1.36 36,300 36,300 36,300 3,100 112,530,000
22/03/2016 36,800 0.00 ■■ 0.00 36,300 36,800 36,300 710 26,128,000
21/03/2016 36,800 -0.30 ▼ -0.81 37,000 37,000 36,300 7,960 292,928,000
18/03/2016 37,100 -0.10 ▼ -0.27 37,400 37,900 37,000 1,750 64,925,000
17/03/2016 37,200 0.10 ▲ 0.27 37,000 37,500 37,000 1,520 56,544,000
16/03/2016 37,100 0.20 ▲ 0.54 37,000 37,800 37,000 6,050 224,455,000
15/03/2016 36,900 -0.30 ▼ -0.81 37,200 37,200 36,500 1,300 47,970,000
14/03/2016 37,200 0.90 ▲ 2.48 36,600 37,200 36,600 14,090 524,148,000
11/03/2016 36,300 -0.50 ▼ -1.36 36,500 36,800 36,300 5,560 201,828,000
10/03/2016 36,800 0.80 ▲ 2.22 36,900 36,900 36,600 1,570 57,776,000
09/03/2016 36,000 -0.90 ▼ -2.44 36,600 36,600 36,000 8,130 292,680,000
08/03/2016 36,900 0.90 ▲ 2.50 36,400 37,000 36,100 4,890 180,441,000
07/03/2016 36,000 0.50 ▲ 1.41 35,800 37,000 35,800 12,730 458,280,000
04/03/2016 35,500 0.00 ■■ 0.00 35,500 35,800 35,500 4,620 164,010,000
03/03/2016 35,500 0.30 ▲ 0.85 35,500 35,700 35,200 14,100 500,550,000
02/03/2016 35,200 0.00 ■■ 0.00 35,200 35,600 35,200 21,910 771,232,000
01/03/2016 35,200 0.00 ■■ 0.00 35,300 35,400 35,200 2,170 76,384,000
29/02/2016 35,200 0.20 ▲ 0.57 35,000 35,600 35,000 22,460 790,592,000
26/02/2016 35,000 0.10 ▲ 0.29 35,000 35,100 34,900 9,560 334,600,000
25/02/2016 34,900 0.00 ■■ 0.00 35,100 35,100 34,800 2,980 104,002,000
24/02/2016 34,900 0.10 ▲ 0.29 35,000 35,400 34,800 8,320 290,368,000
23/02/2016 34,800 -0.30 ▼ -0.85 35,200 35,700 34,800 10,110 351,828,000
22/02/2016 35,100 0.10 ▲ 0.29 35,000 35,100 34,500 21,250 745,875,000
19/02/2016 35,000 -0.10 ▼ -0.28 35,000 35,100 34,500 6,240 218,400,000
18/02/2016 35,100 0.10 ▲ 0.29 35,000 35,500 34,500 6,470 227,097,000
17/02/2016 35,000 0.00 ■■ 0.00 35,000 35,300 35,000 4,830 169,050,000
16/02/2016 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
15/02/2016 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
05/02/2016 35,000 0.40 ▲ 1.16 34,600 35,000 34,600 500 17,500,000
04/02/2016 34,600 0.10 ▲ 0.29 34,500 34,800 33,600 3,300 114,180,000
03/02/2016 34,500 0.00 ■■ 0.00 34,000 34,500 33,700 3,100 106,950,000
02/02/2016 34,500 0.50 ▲ 1.47 34,100 34,500 34,000 460 15,870,000
01/02/2016 34,000 -0.50 ▼ -1.45 34,000 34,000 34,000 2,310 78,540,000
29/01/2016 34,500 0.00 ■■ 0.00 34,000 34,500 34,000 2,310 79,695,000
28/01/2016 34,500 0.00 ■■ 0.00 34,500 34,500 33,700 3,580 123,510,000
27/01/2016 34,500 0.20 ▲ 0.58 34,500 34,500 34,500 3,320 114,540,000
26/01/2016 34,300 0.20 ▲ 0.59 33,400 34,300 33,400 1,580 54,194,000
25/01/2016 34,100 0.20 ▲ 0.59 34,300 34,300 34,100 170 5,797,000
22/01/2016 33,900 0.20 ▲ 0.59 34,200 34,200 33,300 14,500 491,550,000
21/01/2016 33,700 -0.30 ▼ -0.88 33,800 34,000 33,700 29,230 985,051,000
20/01/2016 34,000 0.00 ■■ 0.00 34,000 34,300 34,000 2,670 90,780,000
19/01/2016 34,000 0.50 ▲ 1.49 33,700 34,000 33,700 1,740 59,160,000
18/01/2016 33,500 -0.40 ▼ -1.18 33,700 34,500 33,500 19,900 666,650,000
15/01/2016 33,900 -0.10 ▼ -0.29 34,300 34,300 33,500 2,030 68,817,000
14/01/2016 34,000 0.00 ■■ 0.00 34,000 34,300 33,900 8,930 303,620,000
13/01/2016 34,000 0.10 ▲ 0.29 34,000 34,200 33,900 4,380 148,920,000
12/01/2016 33,900 0.00 ■■ 0.00 34,000 34,000 33,900 2,830 95,937,000
11/01/2016 33,900 0.00 ■■ 0.00 34,600 34,600 33,900 5,720 193,908,000
08/01/2016 33,900 -0.60 ▼ -1.74 34,500 34,500 33,900 32,020 1,085,478,000
07/01/2016 34,500 -0.40 ▼ -1.15 34,900 35,000 33,900 38,210 1,318,245,000
06/01/2016 34,900 0.20 ▲ 0.58 34,700 34,900 34,700 5,210 181,829,000
05/01/2016 34,700 0.20 ▲ 0.58 35,100 35,100 34,000 16,710 579,837,000
04/01/2016 34,500 -0.50 ▼ -1.43 35,000 35,000 34,200 2,530 87,285,000
31/12/2015 35,000 0.30 ▲ 0.86 34,500 35,000 34,300 2,540 88,900,000
30/12/2015 34,700 0.40 ▲ 1.17 34,700 34,700 34,700 580 20,126,000
29/12/2015 34,300 0.30 ▲ 0.88 34,400 34,400 33,900 12,200 418,460,000
28/12/2015 34,000 0.00 ■■ 0.00 34,000 35,000 33,700 378,410 12,865,940,000
25/12/2015 34,000 0.20 ▲ 0.59 33,800 34,000 33,700 12,310 418,540,000
24/12/2015 33,800 -0.20 ▼ -0.59 33,900 34,500 33,800 6,570 222,066,000
23/12/2015 34,000 0.30 ▲ 0.89 33,700 34,000 33,700 11,530 392,020,000
22/12/2015 33,700 -0.40 ▼ -1.17 33,700 34,100 33,700 31,300 1,054,810,000
21/12/2015 34,100 0.00 ■■ 0.00 34,500 34,500 34,000 2,490 84,909,000
18/12/2015 34,100 -0.80 ▼ -2.29 35,300 35,300 34,000 2,170 73,997,000
17/12/2015 34,900 0.40 ▲ 1.16 35,400 35,400 34,100 12,170 424,733,000
16/12/2015 34,500 -0.10 ▼ -0.29 34,200 34,700 34,000 11,340 391,230,000
15/12/2015 34,600 -0.10 ▼ -0.29 34,600 34,800 33,600 13,030 450,838,000
14/12/2015 34,700 0.20 ▲ 0.58 34,900 34,900 32,800 11,070 384,129,000
11/12/2015 34,500 1.10 ▲ 3.29 33,400 35,600 33,400 12,090 417,105,000
10/12/2015 33,400 0.80 ▲ 2.45 33,100 33,400 32,200 19,320 645,288,000
09/12/2015 32,600 -0.20 ▼ -0.61 32,800 33,500 32,600 38,070 1,241,082,000
08/12/2015 32,800 0.20 ▲ 0.61 32,100 32,800 32,100 54,540 1,788,912,000
07/12/2015 32,600 0.00 ■■ 0.00 32,700 32,900 32,000 27,210 887,046,000
04/12/2015 32,600 0.10 ▲ 0.31 32,100 32,600 32,100 8,660 282,316,000
03/12/2015 32,500 0.30 ▲ 0.93 32,300 32,800 32,300 7,330 238,225,000
02/12/2015 32,200 -0.70 ▼ -2.13 32,100 32,700 32,100 2,000 64,400,000
01/12/2015 32,900 0.40 ▲ 1.23 32,000 32,900 32,000 8,700 286,230,000
30/11/2015 32,500 -0.70 ▼ -2.11 33,000 33,100 32,000 3,230 104,975,000
27/11/2015 33,200 0.20 ▲ 0.61 33,000 33,500 32,800 31,780 1,055,096,000
26/11/2015 33,000 0.90 ▲ 2.80 32,100 33,000 32,100 58,850 1,942,050,000
25/11/2015 32,100 0.10 ▲ 0.31 31,600 32,200 31,500 13,780 442,338,000
24/11/2015 32,000 0.00 ■■ 0.00 32,000 32,300 31,600 25,200 806,400,000
23/11/2015 32,000 0.50 ▲ 1.59 31,500 32,100 31,400 32,170 1,029,440,000
20/11/2015 31,500 -0.30 ▼ -0.94 31,800 31,800 31,500 4,710 148,365,000
19/11/2015 31,800 0.00 ■■ 0.00 31,800 32,400 31,500 1,860 59,148,000
18/11/2015 31,800 -0.70 ▼ -2.15 32,100 32,500 31,800 3,320 105,576,000
17/11/2015 32,500 0.20 ▲ 0.62 32,300 32,700 32,000 8,140 264,550,000
16/11/2015 32,300 0.80 ▲ 2.54 31,800 33,200 31,800 51,670 1,668,941,000
13/11/2015 31,500 0.60 ▲ 1.94 30,800 31,500 30,800 19,980 629,370,000
12/11/2015 30,900 -0.10 ▼ -0.32 31,000 31,000 30,600 11,600 358,440,000
11/11/2015 31,000 0.00 ■■ 0.00 29,900 31,000 29,900 5,060 156,860,000
10/11/2015 31,000 0.00 ■■ 0.00 31,000 31,000 30,900 11,020 341,620,000
09/11/2015 31,000 0.00 ■■ 0.00 29,100 31,200 29,100 22,170 687,270,000
06/11/2015 31,000 0.20 ▲ 0.65 30,000 31,200 30,000 22,970 712,070,000
05/11/2015 30,800 1.30 ▲ 4.41 29,000 30,800 29,000 21,280 655,424,000
04/11/2015 29,500 0.00 ■■ 0.00 28,700 29,900 28,700 19,700 581,150,000
03/11/2015 29,500 -0.50 ▼ -1.67 29,500 30,000 28,400 34,140 1,007,130,000
02/11/2015 30,000 -0.20 ▼ -0.66 30,000 30,600 29,000 35,310 1,059,300,000
30/10/2015 30,200 0.20 ▲ 0.67 29,600 30,200 29,000 35,310 1,066,362,000
29/10/2015 30,000 -1.50 ▼ -4.76 31,000 31,000 29,500 34,060 1,021,800,000
28/10/2015 31,500 0.10 ▲ 0.32 30,500 31,800 30,500 13,320 419,580,000
27/10/2015 31,400 0.10 ▲ 0.32 31,500 31,500 30,500 43,400 1,362,760,000
26/10/2015 31,300 0.70 ▲ 2.29 30,600 31,300 30,500 14,430 451,659,000
23/10/2015 30,600 -0.40 ▼ -1.29 31,000 31,500 30,600 7,140 218,484,000
22/10/2015 31,000 -0.40 ▼ -1.27 31,400 31,400 30,200 5,120 158,720,000
21/10/2015 31,400 -0.10 ▼ -0.32 31,500 31,500 31,000 520 16,328,000
20/10/2015 31,500 -0.30 ▼ -0.94 31,500 31,500 31,000 2,540 80,010,000
19/10/2015 31,800 0.50 ▲ 1.60 31,000 31,900 30,500 2,830 89,994,000
16/10/2015 31,300 -0.10 ▼ -0.32 30,600 31,300 30,600 14,950 467,935,000
15/10/2015 31,400 0.40 ▲ 1.29 31,000 31,400 31,000 1,150 36,110,000
14/10/2015 31,000 1.50 ▲ 5.08 30,000 31,000 29,200 30,070 932,170,000
13/10/2015 29,500 -1.20 ▼ -3.91 30,700 30,700 29,500 18,050 532,475,000
12/10/2015 30,700 -0.30 ▼ -0.97 31,000 31,000 30,400 3,850 118,195,000
09/10/2015 31,000 -1.30 ▼ -4.02 32,300 32,300 30,400 8,580 265,980,000
08/10/2015 32,300 0.00 ■■ 0.00 32,300 32,300 31,800 550 17,765,000
07/10/2015 32,300 -0.60 ▼ -1.82 32,500 33,000 32,300 5,750 185,725,000
06/10/2015 32,900 1.40 ▲ 4.44 33,400 33,400 31,500 24,880 818,552,000
05/10/2015 31,500 0.40 ▲ 1.29 31,000 31,800 31,000 7,520 236,880,000
02/10/2015 31,100 0.60 ▲ 1.97 30,500 31,500 30,500 12,220 380,042,000
01/10/2015 30,500 0.40 ▲ 1.33 30,000 31,400 30,000 23,320 711,260,000
30/09/2015 30,100 0.50 ▲ 1.69 29,600 30,300 29,600 20,350 612,535,000
29/09/2015 29,600 -0.10 ▼ -0.34 29,600 29,700 29,200 29,090 861,064,000
28/09/2015 29,700 -0.50 ▼ -1.66 30,200 30,200 29,600 6,960 206,712,000
25/09/2015 30,200 0.00 ■■ 0.00 30,000 30,200 29,800 1,760 53,152,000
24/09/2015 30,200 0.60 ▲ 2.03 29,900 30,400 29,400 30,920 933,784,000
23/09/2015 29,600 0.10 ▲ 0.34 29,500 29,600 29,100 25,740 761,904,000
22/09/2015 29,500 1.00 ▲ 3.51 29,000 29,900 28,800 25,870 763,165,000
21/09/2015 28,500 0.20 ▲ 0.71 28,400 29,000 28,400 11,000 313,500,000
18/09/2015 28,300 -0.10 ▼ -0.35 28,300 28,700 28,300 27,580 780,514,000
17/09/2015 28,400 -0.30 ▼ -1.05 28,300 28,800 28,300 4,100 116,440,000
16/09/2015 28,700 -0.10 ▼ -0.35 28,300 28,700 28,200 3,420 98,154,000
15/09/2015 28,800 0.20 ▲ 0.70 28,800 28,800 28,800 10,930 314,784,000
14/09/2015 28,600 0.70 ▲ 2.51 27,900 28,800 27,500 52,800 1,510,080,000
11/09/2015 27,900 0.40 ▲ 1.45 27,500 28,300 27,500 26,780 747,162,000
10/09/2015 27,500 -0.20 ▼ -0.72 27,200 27,700 27,200 6,020 165,550,000
09/09/2015 27,700 0.20 ▲ 0.73 27,200 27,700 27,200 2,740 75,898,000
08/09/2015 27,500 0.00 ■■ 0.00 27,500 27,700 27,100 8,580 235,950,000
07/09/2015 27,500 -0.10 ▼ -0.36 27,300 28,000 27,300 8,620 237,050,000
04/09/2015 27,600 0.00 ■■ 0.00 27,800 27,800 27,400 15,430 425,868,000
03/09/2015 27,600 0.40 ▲ 1.47 27,000 27,700 27,000 42,040 1,160,304,000
01/09/2015 27,200 0.40 ▲ 1.49 26,900 27,200 26,500 25,330 688,976,000
31/08/2015 26,800 -0.10 ▼ -0.37 26,900 27,200 26,500 4,610 123,548,000
28/08/2015 26,900 0.30 ▲ 1.13 26,600 27,000 26,600 10,090 271,421,000
27/08/2015 26,600 0.00 ■■ 0.00 26,600 26,900 26,000 23,430 623,238,000
26/08/2015 26,600 0.40 ▲ 1.53 26,400 26,600 26,000 2,640 70,224,000
25/08/2015 26,200 0.70 ▲ 2.75 26,000 26,200 25,900 34,460 902,852,000
24/08/2015 25,500 -1.00 ▼ -3.77 27,000 27,000 25,500 106,420 2,713,710,000
21/08/2015 26,500 -0.40 ▼ -1.49 26,800 26,800 26,000 21,690 574,785,000
20/08/2015 26,900 -0.30 ▼ -1.10 27,200 27,200 26,900 14,730 396,237,000
19/08/2015 27,200 0.20 ▲ 0.74 27,000 27,300 27,000 23,580 641,376,000
18/08/2015 27,000 0.50 ▲ 1.89 26,500 27,000 26,500 21,520 581,040,000
17/08/2015 26,500 -0.10 ▼ -0.38 26,600 26,800 26,500 13,270 351,655,000
14/08/2015 26,600 0.00 ■■ 0.00 26,400 26,900 26,300 2,790 74,214,000
13/08/2015 26,600 -0.30 ▼ -1.12 26,800 26,800 26,500 57,430 1,527,638,000
12/08/2015 26,900 -0.20 ▼ -0.74 26,800 27,000 26,800 1,460 39,274,000
11/08/2015 27,100 0.00 ■■ 0.00 27,100 27,100 26,900 1,500 40,650,000
10/08/2015 27,100 0.20 ▲ 0.74 26,900 27,200 26,900 16,120 436,852,000
07/08/2015 26,900 0.60 ▲ 2.28 26,900 26,900 26,800 10,770 289,713,000
06/08/2015 26,300 0.10 ▲ 0.38 26,500 27,100 26,000 18,340 482,342,000
05/08/2015 26,200 0.20 ▲ 0.77 26,000 27,000 26,000 7,660 200,692,000
04/08/2015 26,000 -0.10 ▼ -0.38 26,100 26,200 25,900 14,350 373,100,000
03/08/2015 26,100 -0.70 ▼ -2.61 26,200 26,300 26,000 43,680 1,140,048,000
31/07/2015 26,800 0.00 ■■ 0.00 27,000 27,400 26,700 20,530 550,204,000
30/07/2015 26,800 -0.40 ▼ -1.47 27,000 27,300 26,700 13,500 361,800,000
29/07/2015 27,200 0.00 ■■ 0.00 26,900 27,500 26,800 18,640 507,008,000
28/07/2015 27,200 -0.60 ▼ -2.16 28,500 28,500 27,200 8,630 234,736,000
27/07/2015 27,800 1.80 ▲ 6.92 26,100 27,800 26,100 95,690 2,660,182,000
24/07/2015 26,000 0.20 ▲ 0.78 25,900 26,000 25,700 27,510 715,260,000
23/07/2015 25,800 -0.10 ▼ -0.39 25,700 25,900 25,700 4,090 105,522,000
22/07/2015 25,900 -0.10 ▼ -0.38 25,600 25,900 25,600 9,510 246,309,000
21/07/2015 26,000 0.50 ▲ 1.96 25,500 26,000 25,500 27,300 709,800,000
20/07/2015 25,500 0.00 ■■ 0.00 25,500 25,500 25,300 16,120 411,060,000
17/07/2015 25,500 0.00 ■■ 0.00 25,400 25,500 25,300 8,800 224,400,000
16/07/2015 25,500 0.10 ▲ 0.39 25,400 25,500 25,300 11,280 287,640,000
15/07/2015 25,400 -0.10 ▼ -0.39 25,400 25,500 25,300 14,730 374,142,000
14/07/2015 25,500 0.00 ■■ 0.00 25,500 25,600 25,500 7,160 182,580,000
13/07/2015 25,500 0.10 ▲ 0.39 25,400 25,600 25,400 14,210 362,355,000
10/07/2015 25,400 0.00 ■■ 0.00 25,500 25,600 25,300 28,980 736,092,000
09/07/2015 25,400 -0.30 ▼ -1.17 25,600 25,700 25,400 8,980 228,092,000
08/07/2015 25,700 -0.20 ▼ -0.77 25,900 25,900 25,700 10,370 266,509,000
07/07/2015 25,900 0.10 ▲ 0.39 25,900 26,000 25,800 39,690 1,027,971,000
06/07/2015 25,800 0.10 ▲ 0.39 25,500 25,800 25,500 13,730 354,234,000
03/07/2015 25,700 0.00 ■■ 0.00 25,700 25,700 25,400 22,510 578,507,000
02/07/2015 25,700 0.00 ■■ 0.00 25,700 25,800 25,600 9,810 252,117,000
01/07/2015 25,700 0.00 ■■ 0.00 25,700 25,800 25,500 5,330 136,981,000
30/06/2015 25,700 0.10 ▲ 0.39 25,600 25,700 25,500 12,790 328,703,000
29/06/2015 25,600 0.00 ■■ 0.00 25,700 25,800 25,500 33,910 868,096,000
26/06/2015 25,600 0.00 ■■ 0.00 25,800 25,900 25,600 9,520 243,712,000
25/06/2015 25,600 -0.10 ▼ -0.39 25,600 25,700 25,600 17,210 440,576,000
24/06/2015 25,700 0.20 ▲ 0.78 26,000 26,000 25,600 12,130 311,741,000
23/06/2015 25,500 0.00 ■■ 0.00 25,400 26,000 25,400 9,150 233,325,000
22/06/2015 25,500 -0.20 ▼ -0.78 25,700 25,700 25,500 11,750 299,625,000
19/06/2015 25,700 0.00 ■■ 0.00 26,200 26,300 25,700 31,380 806,466,000
18/06/2015 25,700 -0.30 ▼ -1.15 26,000 26,100 25,700 28,630 735,791,000
17/06/2015 26,000 0.00 ■■ 0.00 26,000 26,200 26,000 50,200 1,305,200,000
16/06/2015 26,000 -0.10 ▼ -0.38 26,200 26,400 26,000 23,950 622,700,000
15/06/2015 26,100 -0.30 ▼ -1.14 26,500 26,500 26,000 17,030 444,483,000
12/06/2015 26,400 0.20 ▲ 0.76 26,500 26,500 26,200 41,790 1,103,256,000
11/06/2015 26,200 0.00 ■■ 0.00 26,000 26,800 26,000 62,980 1,650,076,000
10/06/2015 31,200 -0.10 ▼ -0.32 31,400 31,500 31,200 53,980 1,684,176,000
09/06/2015 31,300 -0.10 ▼ -0.32 31,500 31,600 31,200 58,180 1,821,034,000
08/06/2015 31,400 0.10 ▲ 0.32 31,400 31,800 31,100 73,920 2,321,088,000
05/06/2015 31,300 0.30 ▲ 0.97 31,400 31,400 31,000 24,460 765,598,000
04/06/2015 31,000 -0.50 ▼ -1.59 31,400 31,400 31,000 27,080 839,480,000
03/06/2015 31,500 0.00 ■■ 0.00 31,000 31,600 31,000 39,200 1,234,800,000
02/06/2015 31,500 0.90 ▲ 2.94 32,200 32,200 31,400 112,000 3,528,000,000
01/06/2015 30,600 2.00 ▲ 6.99 30,600 30,600 30,600 78,320 2,396,592,000
29/05/2015 28,600 0.30 ▲ 1.06 28,300 28,600 28,300 17,890 511,654,000
28/05/2015 28,300 -0.20 ▼ -0.70 28,900 28,900 28,300 33,550 949,465,000
27/05/2015 28,500 -0.30 ▼ -1.04 28,900 29,000 28,500 10,930 311,505,000
26/05/2015 28,800 0.00 ■■ 0.00 28,800 29,000 28,800 10,440 300,672,000
25/05/2015 28,800 0.20 ▲ 0.70 28,700 28,900 28,600 7,250 208,800,000
22/05/2015 28,600 0.40 ▲ 1.42 28,200 28,600 28,200 28,620 818,532,000
21/05/2015 28,200 0.10 ▲ 0.36 28,100 28,200 28,000 6,650 187,530,000
20/05/2015 28,100 0.40 ▲ 1.44 27,700 28,300 27,700 19,910 559,471,000
19/05/2015 27,700 0.40 ▲ 1.47 27,400 27,900 27,400 6,780 187,806,000
18/05/2015 27,300 -0.90 ▼ -3.19 28,000 28,000 27,300 17,680 482,664,000
15/05/2015 28,200 0.00 ■■ 0.00 28,500 28,500 27,900 22,730 640,986,000
14/05/2015 28,200 0.00 ■■ 0.00 28,000 28,700 28,000 5,080 143,256,000
13/05/2015 28,200 0.00 ■■ 0.00 28,400 28,400 28,000 20,360 574,152,000
12/05/2015 28,200 -0.20 ▼ -0.70 28,300 28,300 28,100 13,410 378,162,000
11/05/2015 28,400 -0.20 ▼ -0.70 28,600 28,600 28,400 7,660 217,544,000
08/05/2015 28,600 0.10 ▲ 0.35 28,500 28,600 28,500 10,230 292,578,000
07/05/2015 28,500 0.30 ▲ 1.06 28,200 29,000 28,200 42,290 1,205,265,000
06/05/2015 28,200 -0.30 ▼ -1.05 28,300 28,400 28,100 11,020 310,764,000
05/05/2015 28,500 0.10 ▲ 0.35 28,300 28,500 28,000 29,010 826,785,000
04/05/2015 28,400 -0.10 ▼ -0.35 28,600 28,700 28,300 69,560 1,975,504,000
27/04/2015 28,500 0.00 ■■ 0.00 28,400 28,600 28,400 12,170 346,845,000
24/04/2015 28,500 0.20 ▲ 0.71 28,300 28,500 28,300 10,980 312,930,000
23/04/2015 28,300 0.00 ■■ 0.00 28,300 28,300 28,100 14,600 413,180,000
22/04/2015 28,300 -0.50 ▼ -1.74 28,800 29,000 28,300 37,000 1,047,100,000
21/04/2015 28,800 0.10 ▲ 0.35 29,500 29,500 28,700 15,560 448,128,000
20/04/2015 28,700 -0.70 ▼ -2.38 29,200 29,800 28,700 24,350 698,845,000
17/04/2015 29,400 -0.10 ▼ -0.34 29,900 29,900 29,100 57,090 1,678,446,000
16/04/2015 29,500 -0.30 ▼ -1.01 29,800 30,300 29,500 10,430 307,685,000
15/04/2015 29,800 -0.20 ▼ -0.67 30,400 30,400 29,800 33,080 985,784,000
14/04/2015 30,000 1.40 ▲ 4.90 30,000 30,500 29,200 95,320 2,859,600,000
13/04/2015 28,600 0.30 ▲ 1.06 28,600 29,000 28,500 37,550 1,073,930,000
10/04/2015 28,300 0.10 ▲ 0.35 28,200 28,400 28,200 20,740 586,942,000
09/04/2015 28,200 -0.10 ▼ -0.35 28,100 28,400 28,000 7,600 214,320,000
08/04/2015 28,300 0.40 ▲ 1.43 28,400 28,400 27,900 4,410 124,803,000
07/04/2015 27,900 -0.30 ▼ -1.06 28,000 28,300 27,900 2,850 79,515,000
06/04/2015 28,200 0.20 ▲ 0.71 28,100 28,800 28,000 57,690 1,626,858,000
03/04/2015 28,000 0.90 ▲ 3.32 27,100 28,000 27,000 19,860 556,080,000
02/04/2015 27,100 0.20 ▲ 0.74 27,000 27,300 26,900 52,620 1,426,002,000
01/04/2015 26,900 -0.30 ▼ -1.10 27,200 27,200 26,900 48,270 1,298,463,000
31/03/2015 27,200 0.10 ▲ 0.37 27,100 27,400 27,000 28,210 767,312,000
30/03/2015 27,100 -0.10 ▼ -0.37 27,000 27,300 27,000 19,010 515,171,000
27/03/2015 27,200 -0.30 ▼ -1.09 27,200 27,600 27,200 14,420 392,224,000
26/03/2015 27,500 0.20 ▲ 0.73 27,000 27,700 27,000 16,330 449,075,000
25/03/2015 27,300 0.00 ■■ 0.00 27,300 27,300 27,200 17,560 479,388,000
24/03/2015 27,300 -0.10 ▼ -0.36 27,200 27,400 27,000 21,020 573,846,000
23/03/2015 27,400 -0.30 ▼ -1.08 27,700 27,700 27,200 20,270 555,398,000
20/03/2015 27,700 0.00 ■■ 0.00 27,600 27,900 27,400 29,140 807,178,000
19/03/2015 27,700 -0.10 ▼ -0.36 28,000 28,000 27,400 15,200 421,040,000
18/03/2015 27,800 -0.40 ▼ -1.42 28,000 28,000 27,700 24,380 677,764,000
17/03/2015 28,200 0.00 ■■ 0.00 28,200 28,500 28,000 15,790 445,278,000
16/03/2015 28,200 -0.50 ▼ -1.74 28,600 28,600 28,000 30,360 856,152,000
13/03/2015 28,700 0.00 ■■ 0.00 28,800 29,000 28,400 26,120 749,644,000
12/03/2015 28,700 0.10 ▲ 0.35 28,800 29,000 28,400 21,140 606,718,000
11/03/2015 28,600 -0.50 ▼ -1.72 29,000 29,000 28,500 75,590 2,161,874,000
10/03/2015 29,100 0.20 ▲ 0.69 29,300 29,300 28,900 18,720 544,752,000
09/03/2015 28,900 -0.50 ▼ -1.70 29,500 29,600 28,900 25,050 723,945,000
06/03/2015 29,400 0.30 ▲ 1.03 29,100 29,500 28,900 36,540 1,074,276,000
05/03/2015 29,100 -1.60 ▼ -5.21 30,600 30,600 28,600 86,600 2,520,060,000
04/03/2015 30,700 -0.80 ▼ -2.54 30,200 32,000 30,200 33,410 1,025,687,000
03/03/2015 36,500 -0.50 ▼ -1.35 37,000 37,100 36,500 110,480 4,032,520,000
02/03/2015 37,000 0.30 ▲ 0.82 37,000 37,400 36,700 78,330 2,898,210,000
27/02/2015 36,700 0.40 ▲ 1.10 36,300 36,800 36,200 37,340 1,370,378,000
26/02/2015 36,300 0.10 ▲ 0.28 36,000 36,800 36,000 26,500 961,950,000
25/02/2015 36,200 -0.80 ▼ -2.16 37,000 37,000 36,200 47,490 1,719,138,000
24/02/2015 37,000 0.00 ■■ 0.00 37,000 37,200 36,800 31,150 1,152,550,000
13/02/2015 37,000 0.20 ▲ 0.54 37,500 37,500 36,800 35,920 1,329,040,000
12/02/2015 36,800 -0.10 ▼ -0.27 36,800 37,100 36,500 54,000 1,987,200,000
11/02/2015 36,900 0.00 ■■ 0.00 36,600 36,900 36,500 49,090 1,811,421,000
10/02/2015 36,900 0.10 ▲ 0.27 36,800 37,000 36,700 44,160 1,629,504,000
09/02/2015 36,800 0.00 ■■ 0.00 38,000 38,300 36,800 143,740 5,289,632,000
06/02/2015 36,800 1.10 ▲ 3.08 36,200 37,000 35,500 116,420 4,284,256,000
05/02/2015 35,700 0.40 ▲ 1.13 35,400 35,700 35,200 11,540 411,978,000
04/02/2015 35,300 -0.40 ▼ -1.12 35,700 35,800 35,000 53,700 1,895,610,000
03/02/2015 35,700 -1.00 ▼ -2.72 36,700 36,700 35,700 55,190 1,970,283,000
02/02/2015 36,700 -0.60 ▼ -1.61 37,300 37,400 36,600 32,160 1,180,272,000
30/01/2015 37,300 1.10 ▲ 3.04 36,600 37,500 36,000 274,430 10,236,239,000
29/01/2015 36,200 0.50 ▲ 1.40 36,200 36,700 35,800 118,070 4,274,134,000
28/01/2015 35,700 0.20 ▲ 0.56 35,500 35,700 35,300 60,920 2,174,844,000
27/01/2015 35,500 0.20 ▲ 0.57 35,900 35,900 35,000 21,940 778,870,000
26/01/2015 35,300 0.00 ■■ 0.00 35,300 35,900 35,100 26,870 948,511,000
23/01/2015 35,300 -0.20 ▼ -0.56 35,500 36,000 35,300 34,430 1,215,379,000
22/01/2015 35,500 0.20 ▲ 0.57 35,900 35,900 35,000 31,800 1,128,900,000
21/01/2015 35,300 0.00 ■■ 0.00 35,400 35,700 35,200 63,320 2,235,196,000
20/01/2015 35,300 0.00 ■■ 0.00 35,900 35,900 35,300 11,150 393,595,000
19/01/2015 35,300 -0.60 ▼ -1.67 36,000 36,000 35,300 13,360 471,608,000
16/01/2015 35,900 0.40 ▲ 1.13 36,000 36,500 35,800 83,410 2,994,419,000
15/01/2015 35,500 0.00 ■■ 0.00 35,700 35,700 35,400 10,110 358,905,000
14/01/2015 35,500 -0.10 ▼ -0.28 35,600 36,000 35,200 23,410 831,055,000
13/01/2015 35,600 -0.10 ▼ -0.28 35,200 35,700 35,200 22,100 786,760,000
12/01/2015 35,700 0.00 ■■ 0.00 35,700 36,400 35,500 9,280 331,296,000
09/01/2015 35,700 0.20 ▲ 0.56 35,800 35,800 35,500 25,250 901,425,000
08/01/2015 35,500 -0.40 ▼ -1.11 36,000 36,000 35,000 108,460 3,850,330,000
07/01/2015 35,900 -0.10 ▼ -0.28 36,000 36,600 35,500 52,220 1,874,698,000
06/01/2015 36,000 -0.40 ▼ -1.10 36,400 36,400 35,500 42,730 1,538,280,000
05/01/2015 36,400 0.40 ▲ 1.11 36,700 36,900 35,900 49,950 1,818,180,000
31/12/2014 36,000 1.60 ▲ 4.65 35,200 36,000 35,000 24,490 881,640,000
30/12/2014 34,400 -0.30 ▼ -0.86 34,800 35,600 34,200 31,020 1,067,088,000
29/12/2014 34,700 -1.20 ▼ -3.34 36,500 36,500 33,400 57,760 2,004,272,000
26/12/2014 35,900 -0.20 ▼ -0.55 36,300 36,300 35,500 29,540 1,060,486,000
25/12/2014 36,100 -0.60 ▼ -1.63 37,000 37,000 36,000 39,720 1,433,892,000
24/12/2014 36,700 0.20 ▲ 0.55 36,500 37,000 36,400 98,790 3,625,593,000
23/12/2014 36,500 -1.00 ▼ -2.67 37,200 37,300 36,100 54,380 1,984,870,000
22/12/2014 37,500 1.50 ▲ 4.17 36,000 38,500 36,000 205,940 7,722,750,000
19/12/2014 36,000 2.30 ▲ 6.82 36,000 36,000 36,000 221,810 7,985,160,000
18/12/2014 33,700 2.20 ▲ 6.98 32,700 33,700 31,000 65,060 2,192,522,000
17/12/2014 31,500 -0.20 ▼ -0.63 32,300 32,300 30,100 10,580 333,270,000
16/12/2014 31,700 0.20 ▲ 0.63 32,800 32,800 31,500 4,720 149,624,000
15/12/2014 31,500 -1.40 ▼ -4.26 33,100 33,100 31,500 40 1,260,000
12/12/2014 32,900 -0.10 ▼ -0.30 32,500 32,900 32,400 1,130 37,177,000
11/12/2014 33,000 0.30 ▲ 0.92 32,500 33,000 32,500 270 8,910,000
10/12/2014 32,700 0.10 ▲ 0.31 32,500 32,700 32,000 19,550 639,285,000
09/12/2014 32,600 -0.60 ▼ -1.81 32,500 33,200 32,500 16,510 538,226,000
08/12/2014 33,200 1.70 ▲ 5.40 31,400 33,200 31,400 39,120 1,298,784,000
05/12/2014 31,500 0.00 ■■ 0.00 31,400 32,300 31,400 18,580 585,270,000
04/12/2014 31,500 1.60 ▲ 5.35 30,000 31,900 29,600 55,050 1,734,075,000
03/12/2014 29,900 0.20 ▲ 0.67 30,000 30,000 29,600 18,100 541,190,000
02/12/2014 29,700 -0.10 ▼ -0.34 29,300 29,700 29,200 13,810 410,157,000
01/12/2014 29,800 -0.20 ▼ -0.67 29,900 30,000 29,500 16,540 492,892,000
28/11/2014 30,000 0.40 ▲ 1.35 29,900 30,000 29,200 5,790 173,700,000
27/11/2014 29,600 0.00 ■■ 0.00 29,500 29,600 29,200 9,930 293,928,000
26/11/2014 29,600 0.20 ▲ 0.68 29,000 29,600 29,000 8,760 259,296,000
25/11/2014 29,400 -0.40 ▼ -1.34 30,200 30,200 29,400 10,090 296,646,000
24/11/2014 29,800 0.60 ▲ 2.05 29,400 29,800 29,000 26,210 781,058,000
21/11/2014 29,200 0.20 ▲ 0.69 30,000 30,000 29,000 54,340 1,586,728,000
20/11/2014 29,000 0.70 ▲ 2.47 29,400 29,400 28,000 9,270 268,830,000
19/11/2014 28,300 -1.40 ▼ -4.71 27,800 29,600 27,800 18,630 527,229,000
18/11/2014 29,700 -0.60 ▼ -1.98 30,300 30,300 28,400 6,420 190,674,000
17/11/2014 30,300 1.40 ▲ 4.84 29,600 30,300 29,000 33,330 1,009,899,000
14/11/2014 28,900 1.00 ▲ 3.58 29,500 29,500 28,000 37,290 1,077,681,000
13/11/2014 27,900 1.80 ▲ 6.90 26,100 27,900 26,100 38,320 1,069,128,000
12/11/2014 26,100 0.00 ■■ 0.00 26,100 26,200 26,000 10,160 265,176,000
11/11/2014 26,100 0.00 ■■ 0.00 25,800 26,100 25,700 3,930 102,573,000
10/11/2014 26,100 -0.20 ▼ -0.76 26,300 26,300 26,100 4,150 108,315,000
07/11/2014 26,300 0.00 ■■ 0.00 26,300 26,300 26,300 0 0
06/11/2014 26,300 0.00 ■■ 0.00 26,100 26,300 25,700 15,330 403,179,000
05/11/2014 26,300 -0.20 ▼ -0.75 26,500 26,500 26,000 9,450 248,535,000
04/11/2014 26,500 -0.10 ▼ -0.38 26,200 26,500 26,000 3,440 91,160,000
03/11/2014 26,600 1.20 ▲ 4.72 25,900 27,000 25,900 15,100 401,660,000
31/10/2014 25,400 0.30 ▲ 1.20 25,200 25,900 25,200 13,770 349,758,000
30/10/2014 25,100 -0.30 ▼ -1.18 25,400 25,400 25,000 4,510 113,201,000
29/10/2014 25,400 -0.20 ▼ -0.78 25,600 25,600 25,400 3,050 77,470,000
28/10/2014 25,600 0.00 ■■ 0.00 25,600 25,600 25,600 0 0
27/10/2014 25,600 -0.10 ▼ -0.39 25,800 25,800 25,000 11,830 302,848,000
24/10/2014 25,700 0.50 ▲ 1.98 25,800 26,000 25,700 2,660 68,362,000
23/10/2014 25,200 -0.70 ▼ -2.70 26,100 26,100 25,100 14,110 355,572,000
22/10/2014 25,900 0.70 ▲ 2.78 25,200 25,900 25,200 34,040 881,636,000
21/10/2014 25,200 -0.10 ▼ -0.40 25,800 25,800 25,000 6,260 157,752,000
20/10/2014 25,300 0.00 ■■ 0.00 25,300 25,300 25,200 2,000 50,600,000
17/10/2014 25,300 -0.10 ▼ -0.39 25,600 25,600 25,200 810 20,493,000
16/10/2014 25,400 0.00 ■■ 0.00 25,200 25,900 24,500 16,400 416,560,000
15/10/2014 25,400 -0.70 ▼ -2.68 25,400 25,400 25,400 600 15,240,000
14/10/2014 26,100 0.40 ▲ 1.56 25,700 26,100 25,700 8,920 232,812,000
13/10/2014 25,700 0.00 ■■ 0.00 26,000 26,000 25,300 3,540 90,978,000
10/10/2014 25,700 -0.60 ▼ -2.28 26,200 26,200 25,600 7,100 182,470,000
09/10/2014 26,300 -0.10 ▼ -0.38 26,100 26,500 26,100 13,940 366,622,000
08/10/2014 26,400 0.30 ▲ 1.15 26,400 26,400 25,800 17,270 455,928,000
07/10/2014 26,100 0.90 ▲ 3.57 25,000 26,800 25,000 61,170 1,596,537,000
06/10/2014 25,200 0.00 ■■ 0.00 25,000 25,300 25,000 18,480 465,696,000
03/10/2014 25,200 0.00 ■■ 0.00 25,400 25,400 25,000 23,100 582,120,000
02/10/2014 25,200 0.10 ▲ 0.40 25,100 25,700 25,000 28,220 711,144,000
01/10/2014 25,100 0.00 ■■ 0.00 25,400 25,500 24,900 30,070 754,757,000
30/09/2014 25,100 0.30 ▲ 1.21 24,700 25,200 24,500 5,880 147,588,000
29/09/2014 24,800 0.30 ▲ 1.22 24,400 24,800 24,400 20,710 513,608,000
26/09/2014 24,500 0.00 ■■ 0.00 24,400 25,000 24,400 23,710 580,895,000
25/09/2014 24,500 0.10 ▲ 0.41 25,500 25,500 24,200 24,950 611,275,000
24/09/2014 24,400 0.00 ■■ 0.00 24,400 24,500 24,200 16,610 405,284,000
23/09/2014 24,400 0.10 ▲ 0.41 24,400 24,600 24,100 11,640 284,016,000
22/09/2014 24,300 0.60 ▲ 2.53 24,100 24,300 24,000 22,650 550,395,000
19/09/2014 23,700 -0.50 ▼ -2.07 24,800 24,800 23,700 25,990 615,963,000
18/09/2014 24,200 -0.40 ▼ -1.63 24,500 24,500 23,500 15,730 380,666,000
17/09/2014 24,600 -0.70 ▼ -2.77 24,500 25,000 24,500 37,830 930,618,000
16/09/2014 25,300 -0.60 ▼ -2.32 25,900 25,900 24,400 33,050 836,165,000
15/09/2014 25,900 0.50 ▲ 1.97 26,700 27,100 25,900 76,660 1,985,494,000
12/09/2014 25,400 1.60 ▲ 6.72 23,800 25,400 23,600 48,720 1,237,488,000
11/09/2014 23,800 0.40 ▲ 1.71 23,400 23,800 23,300 26,160 622,608,000
10/09/2014 23,400 -0.10 ▼ -0.43 23,000 23,400 23,000 5,480 128,232,000
09/09/2014 23,500 -0.50 ▼ -2.08 24,000 24,000 23,200 15,210 357,435,000
08/09/2014 24,000 0.50 ▲ 2.13 23,600 24,000 23,500 14,690 352,560,000
05/09/2014 23,500 0.00 ■■ 0.00 23,500 23,900 23,000 14,360 337,460,000
04/09/2014 23,500 0.00 ■■ 0.00 23,500 23,800 23,500 17,890 420,415,000
03/09/2014 23,500 0.40 ▲ 1.73 23,200 23,500 23,100 4,200 98,700,000
29/08/2014 23,100 -0.20 ▼ -0.86 23,100 23,100 22,900 2,490 57,519,000
28/08/2014 23,300 0.30 ▲ 1.30 22,500 23,800 22,500 1,620 37,746,000
27/08/2014 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 7,720 177,560,000
26/08/2014 23,000 -0.20 ▼ -0.86 23,100 23,100 23,000 3,650 83,950,000
25/08/2014 23,200 0.10 ▲ 0.43 22,800 24,200 22,800 9,190 213,208,000
22/08/2014 23,100 0.40 ▲ 1.76 23,900 23,900 22,700 8,050 185,955,000
21/08/2014 22,700 -0.70 ▼ -2.99 23,000 23,000 22,700 19,000 431,300,000
20/08/2014 23,400 0.10 ▲ 0.43 23,000 23,400 23,000 22,010 515,034,000
19/08/2014 23,300 -0.60 ▼ -2.51 23,900 23,900 23,300 1,350 31,455,000
18/08/2014 23,900 0.20 ▲ 0.84 24,200 24,200 22,200 9,260 221,314,000
15/08/2014 23,700 0.40 ▲ 1.72 24,000 24,000 23,400 3,880 91,956,000
14/08/2014 23,300 0.20 ▲ 0.87 23,500 23,500 23,100 8,970 209,001,000
13/08/2014 23,100 -0.80 ▼ -3.35 23,100 23,100 23,100 10 231,000
12/08/2014 23,900 0.30 ▲ 1.27 23,600 23,900 23,600 200 4,780,000
11/08/2014 23,600 1.20 ▲ 5.36 22,900 23,700 22,900 31,050 732,780,000
08/08/2014 22,400 0.40 ▲ 1.82 22,200 22,500 22,200 5,730 128,352,000
07/08/2014 22,000 -0.50 ▼ -2.22 23,000 23,600 22,000 1,050 23,100,000
06/08/2014 22,500 -0.10 ▼ -0.44 22,600 22,900 22,500 40 900,000
05/08/2014 22,600 -0.60 ▼ -2.59 22,700 22,700 22,300 1,190 26,894,000
04/08/2014 23,200 0.40 ▲ 1.75 23,500 23,500 22,500 1,220 28,304,000
01/08/2014 22,800 0.80 ▲ 3.64 22,000 22,800 22,000 60 1,368,000
31/07/2014 22,000 -0.50 ▼ -2.22 22,500 22,500 22,000 140 3,080,000
30/07/2014 22,500 0.00 ■■ 0.00 22,000 22,900 22,000 1,250 28,125,000
29/07/2014 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 1,050 23,625,000
28/07/2014 22,500 -1.00 ▼ -4.26 22,100 22,500 22,100 2,290 51,525,000
25/07/2014 23,500 0.10 ▲ 0.43 23,400 23,500 23,000 1,100 25,850,000
24/07/2014 23,400 0.00 ■■ 0.00 22,100 23,400 22,100 2,370 55,458,000
23/07/2014 23,400 0.00 ■■ 0.00 23,400 23,400 23,400 0 0
22/07/2014 23,400 -0.60 ▼ -2.50 23,400 23,400 23,400 20 468,000
21/07/2014 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
18/07/2014 24,000 1.00 ▲ 4.35 24,000 24,000 24,000 20 480,000
17/07/2014 23,000 0.10 ▲ 0.44 24,300 24,300 23,000 170 3,910,000
16/07/2014 22,900 -0.90 ▼ -3.78 23,000 25,400 22,900 4,800 109,920,000
15/07/2014 23,800 0.00 ■■ 0.00 23,800 23,800 23,800 0 0
14/07/2014 23,800 0.80 ▲ 3.48 23,800 23,900 23,800 50 1,190,000
11/07/2014 23,000 0.00 ■■ 0.00 23,000 23,000 22,900 3,610 83,030,000
10/07/2014 23,000 0.20 ▲ 0.88 23,000 23,000 22,900 5,320 122,360,000
09/07/2014 22,800 -1.10 ▼ -4.60 23,500 23,500 22,800 1,140 25,992,000
08/07/2014 23,900 0.90 ▲ 3.91 23,800 23,900 23,800 30 717,000
07/07/2014 23,000 0.00 ■■ 0.00 21,700 24,000 21,700 8,310 191,130,000
04/07/2014 23,000 0.00 ■■ 0.00 23,400 24,000 23,000 960 22,080,000
03/07/2014 23,000 -0.50 ▼ -2.13 22,500 23,000 22,500 50 1,150,000
02/07/2014 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 0 0
01/07/2014 23,500 0.50 ▲ 2.17 23,000 23,500 23,000 110 2,585,000
30/06/2014 24,000 0.00 ■■ 0.00 24,400 24,400 24,000 250 6,000,000
27/06/2014 24,000 0.70 ▲ 3.00 24,000 24,000 24,000 30 720,000
26/06/2014 23,300 -1.00 ▼ -4.12 24,000 24,200 23,300 810 18,873,000
25/06/2014 24,300 -0.20 ▼ -0.82 24,600 24,600 24,000 50 1,215,000
24/06/2014 24,500 -0.30 ▼ -1.21 23,300 24,500 23,200 840 20,580,000
23/06/2014 24,800 0.10 ▲ 0.40 24,700 24,800 23,000 5,970 148,056,000
20/06/2014 24,700 -0.10 ▼ -0.40 24,200 24,700 24,200 1,810 44,707,000
19/06/2014 24,800 0.30 ▲ 1.22 24,400 24,800 24,100 4,820 119,536,000
18/06/2014 24,500 0.00 ■■ 0.00 25,500 25,500 24,500 9,470 232,015,000
17/06/2014 24,500 0.00 ■■ 0.00 24,300 25,100 24,300 9,500 232,750,000
16/06/2014 24,500 0.60 ▲ 2.51 23,900 24,700 23,800 7,960 195,020,000
13/06/2014 23,900 -0.20 ▼ -0.83 23,600 24,000 23,600 12,340 294,926,000
12/06/2014 24,100 1.20 ▲ 5.24 22,700 24,200 22,700 14,640 352,824,000
11/06/2014 22,900 0.00 ■■ 0.00 22,900 22,900 22,700 1,550 35,495,000
10/06/2014 22,900 0.30 ▲ 1.33 22,000 22,900 22,000 1,400 32,060,000
09/06/2014 22,600 0.40 ▲ 1.80 21,500 22,600 21,500 330 7,458,000
06/06/2014 22,200 0.00 ■■ 0.00 22,000 22,200 22,000 730 16,206,000
05/06/2014 22,200 0.80 ▲ 3.74 21,500 22,200 21,500 710 15,762,000
04/06/2014 21,400 -1.10 ▼ -4.89 23,500 23,500 21,400 2,620 56,068,000
03/06/2014 22,500 0.00 ■■ 0.00 22,500 22,700 22,500 480 10,800,000
02/06/2014 22,500 -0.90 ▼ -3.85 22,800 22,800 22,500 5,830 131,175,000
30/05/2014 23,400 0.10 ▲ 0.43 23,300 23,400 22,700 90 2,106,000
29/05/2014 23,300 -0.10 ▼ -0.43 23,000 23,500 22,800 11,030 256,999,000
28/05/2014 23,400 -0.10 ▼ -0.43 22,600 23,500 22,500 58,450 1,367,730,000
27/05/2014 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 360 8,460,000
26/05/2014 23,500 -0.50 ▼ -2.08 24,900 24,900 22,500 300 7,050,000
23/05/2014 24,000 0.20 ▲ 0.84 23,500 25,400 22,300 3,530 84,720,000
22/05/2014 23,800 -0.20 ▼ -0.83 23,900 23,900 23,300 4,850 115,430,000
21/05/2014 24,000 -0.50 ▼ -2.04 23,100 24,000 23,100 170 4,080,000
20/05/2014 24,500 1.40 ▲ 6.06 23,100 24,500 23,100 380 9,310,000
19/05/2014 23,100 -1.60 ▼ -6.48 25,200 25,200 23,100 20 462,000
16/05/2014 24,700 0.00 ■■ 0.00 24,500 24,700 24,500 20 494,000
15/05/2014 24,700 1.00 ▲ 4.22 24,700 24,700 24,700 10 247,000
14/05/2014 23,700 1.50 ▲ 6.76 23,500 23,700 23,500 3,510 83,187,000
13/05/2014 22,200 -0.50 ▼ -2.20 22,600 22,600 22,200 50 1,110,000
12/05/2014 22,700 -1.70 ▼ -6.97 22,700 24,000 22,700 60 1,362,000
09/05/2014 24,400 -0.30 ▼ -1.21 23,200 24,400 23,100 610 14,884,000
08/05/2014 24,700 0.10 ▲ 0.41 25,000 25,000 22,900 870 21,489,000
07/05/2014 24,600 1.60 ▲ 6.96 23,000 24,600 23,000 600 14,760,000
06/05/2014 23,000 -1.50 ▼ -6.12 24,100 24,500 22,900 3,430 78,890,000
05/05/2014 24,500 -0.50 ▼ -2.00 25,000 25,000 24,500 1,600 39,200,000
29/04/2014 25,000 -0.90 ▼ -3.47 25,000 25,000 25,000 2,050 51,250,000
28/04/2014 25,900 0.40 ▲ 1.57 25,900 25,900 25,900 550 14,245,000
25/04/2014 25,500 -1.00 ▼ -3.77 25,500 25,500 25,500 3,110 79,305,000
24/04/2014 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
23/04/2014 26,500 0.30 ▲ 1.15 26,000 26,500 25,900 21,580 571,870,000
22/04/2014 26,200 0.00 ■■ 0.00 26,200 26,200 26,000 2,230 58,426,000
21/04/2014 26,200 1.70 ▲ 6.94 25,000 26,200 24,200 33,620 880,844,000
18/04/2014 24,500 -1.40 ▼ -5.41 25,900 26,000 24,500 13,500 330,750,000
17/04/2014 25,900 0.10 ▲ 0.39 27,000 27,000 24,000 9,610 248,899,000
16/04/2014 25,800 -1.90 ▼ -6.86 27,000 27,000 25,800 9,370 241,746,000
15/04/2014 27,700 0.00 ■■ 0.00 27,700 27,700 27,700 0 0
14/04/2014 27,700 -0.80 ▼ -2.81 28,500 29,000 27,700 6,270 173,679,000
11/04/2014 28,500 0.10 ▲ 0.35 28,000 28,700 28,000 17,280 492,480,000
10/04/2014 28,400 0.10 ▲ 0.35 28,500 28,700 28,300 150 4,260,000
08/04/2014 28,300 0.30 ▲ 1.07 27,500 28,400 27,500 13,590 384,597,000
07/04/2014 28,000 -0.40 ▼ -1.41 26,700 28,000 26,700 8,250 231,000,000
04/04/2014 28,400 0.40 ▲ 1.43 28,000 28,400 26,100 360 10,224,000
03/04/2014 28,000 0.10 ▲ 0.36 27,200 28,000 27,200 240 6,720,000
02/04/2014 27,900 -0.60 ▼ -2.11 26,800 28,000 26,700 50 1,395,000
01/04/2014 28,500 0.50 ▲ 1.79 27,000 28,500 27,000 8,340 237,690,000
31/03/2014 28,000 -1.00 ▼ -3.45 28,300 28,300 28,000 9,600 268,800,000
28/03/2014 29,000 0.10 ▲ 0.35 28,900 29,000 28,900 20 580,000
27/03/2014 28,900 -0.10 ▼ -0.34 28,800 28,900 28,800 320 9,248,000
26/03/2014 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
25/03/2014 29,000 0.60 ▲ 2.11 27,800 29,000 27,800 2,180 63,220,000
24/03/2014 28,400 0.70 ▲ 2.53 27,800 28,400 27,800 1,770 50,268,000
21/03/2014 27,700 -1.00 ▼ -3.48 27,600 28,000 27,600 620 17,174,000
20/03/2014 28,700 0.60 ▲ 2.14 29,100 29,100 28,700 100 2,870,000
19/03/2014 28,100 0.00 ■■ 0.00 28,200 28,200 28,100 3,070 86,267,000
18/03/2014 28,100 -1.70 ▼ -5.70 29,000 29,000 28,000 7,960 223,676,000
17/03/2014 29,800 0.40 ▲ 1.36 28,500 31,000 28,500 180 5,364,000
14/03/2014 29,400 1.50 ▲ 5.38 28,000 29,400 26,900 7,010 206,094,000
13/03/2014 27,900 -2.10 ▼ -7.00 29,500 29,500 27,900 10,040 280,116,000
12/03/2014 30,000 0.00 ■■ 0.00 29,100 30,000 29,100 3,060 91,800,000
11/03/2014 30,000 -0.80 ▼ -2.60 30,000 30,000 29,500 3,220 96,600,000
10/03/2014 30,800 1.30 ▲ 4.41 29,000 30,800 29,000 50 1,540,000
07/03/2014 29,500 -2.00 ▼ -6.35 31,000 31,000 29,500 550 16,225,000
06/03/2014 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 0 0
05/03/2014 31,500 2.00 ▲ 6.78 31,500 31,500 31,500 3,850 121,275,000
04/03/2014 29,500 0.50 ▲ 1.72 30,000 30,000 29,000 30 885,000
03/03/2014 29,000 -2.00 ▼ -6.45 29,000 29,000 29,000 120 3,480,000
28/02/2014 31,000 0.00 ■■ 0.00 30,500 31,000 28,900 9,390 291,090,000
27/02/2014 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 110 3,410,000
26/02/2014 31,000 -0.50 ▼ -1.59 31,000 31,000 30,500 490 15,190,000
25/02/2014 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 1,800 56,700,000
24/02/2014 31,500 0.50 ▲ 1.61 30,900 31,500 30,900 14,100 444,150,000
21/02/2014 31,000 -1.00 ▼ -3.12 31,500 31,500 31,000 2,020 62,620,000
20/02/2014 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
19/02/2014 32,000 -1.70 ▼ -5.04 33,800 33,800 31,400 13,290 425,280,000
18/02/2014 33,700 0.10 ▲ 0.30 32,100 33,700 32,000 5,700 192,090,000
17/02/2014 33,600 2.10 ▲ 6.67 33,500 33,700 32,100 37,780 1,269,408,000
14/02/2014 31,500 1.60 ▲ 5.35 27,900 31,500 27,900 5,540 174,510,000
13/02/2014 29,900 1.90 ▲ 6.79 28,000 29,900 28,000 70 2,093,000
12/02/2014 28,000 0.00 ■■ 0.00 27,000 28,000 27,000 20 560,000
11/02/2014 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 500 14,000,000
10/02/2014 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 4,000 112,000,000
07/02/2014 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
06/02/2014 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
27/01/2014 28,000 0.00 ■■ 0.00 28,000 28,100 28,000 15,760 441,280,000
24/01/2014 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 110 3,080,000
23/01/2014 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
22/01/2014 28,000 -0.50 ▼ -1.75 28,000 28,300 28,000 6,500 182,000,000
21/01/2014 28,500 1.50 ▲ 5.56 28,800 28,800 27,000 20,860 594,510,000
20/01/2014 27,000 1.00 ▲ 3.85 26,000 27,100 26,000 23,160 625,320,000
17/01/2014 26,000 0.40 ▲ 1.56 26,000 26,000 26,000 300 7,800,000
16/01/2014 25,600 0.70 ▲ 2.81 25,500 25,600 25,500 150 3,840,000
15/01/2014 24,900 -1.10 ▼ -4.23 27,000 27,000 24,900 140 3,486,000
14/01/2014 26,000 -1.70 ▼ -6.14 26,000 26,200 26,000 870 22,620,000
13/01/2014 27,700 1.10 ▲ 4.14 28,000 28,000 25,300 1,270 35,179,000
10/01/2014 26,600 -1.90 ▼ -6.67 27,800 28,000 26,600 6,250 166,250,000
09/01/2014 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 0 0
08/01/2014 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 0 0
07/01/2014 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 0 0
06/01/2014 28,500 0.50 ▲ 1.79 28,500 28,500 28,500 10 285,000
03/01/2014 28,000 1.80 ▲ 6.87 27,800 28,000 27,800 600 16,800,000
02/01/2014 26,200 -1.60 ▼ -5.76 27,600 27,900 26,200 4,630 121,306,000
31/12/2013 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 10 278,000
30/12/2013 27,800 -0.20 ▼ -0.71 27,800 27,800 27,800 10 278,000
27/12/2013 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
26/12/2013 28,000 0.60 ▲ 2.19 28,000 28,000 28,000 10 280,000
25/12/2013 27,400 0.00 ■■ 0.00 27,400 27,400 27,400 0 0
24/12/2013 27,400 1.40 ▲ 5.38 27,400 27,400 27,400 10 274,000
23/12/2013 26,000 -1.80 ▼ -6.47 27,700 27,700 26,000 8,500 221,000,000
20/12/2013 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 0 0
19/12/2013 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 30 834,000
18/12/2013 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 0 0
17/12/2013 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 0 0
16/12/2013 27,800 0.80 ▲ 2.96 27,800 27,800 27,800 10 278,000
13/12/2013 27,000 0.90 ▲ 3.45 25,200 27,000 25,200 560 15,120,000
12/12/2013 26,100 -1.90 ▼ -6.79 26,100 26,100 26,100 4,720 123,192,000
11/12/2013 28,000 -0.50 ▼ -1.75 27,000 28,000 27,000 510 14,280,000
10/12/2013 28,500 -0.50 ▼ -1.72 27,000 29,000 27,000 5,450 155,325,000
09/12/2013 29,000 1.00 ▲ 3.57 29,000 29,000 29,000 510 14,790,000
06/12/2013 28,000 0.20 ▲ 0.72 29,600 29,600 28,000 6,140 171,920,000
05/12/2013 27,800 1.80 ▲ 6.92 27,000 27,800 27,000 77,350 2,150,330,000
04/12/2013 26,000 1.00 ▲ 4.00 26,000 26,000 26,000 100 2,600,000
03/12/2013 25,000 0.50 ▲ 2.04 24,300 25,000 24,300 2,010 50,250,000
02/12/2013 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 12,000 294,000,000
29/11/2013 24,500 0.00 ■■ 0.00 24,200 24,500 24,200 14,330 351,085,000
28/11/2013 24,500 0.00 ■■ 0.00 24,000 24,500 24,000 12,220 299,390,000
27/11/2013 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 0 0
26/11/2013 24,500 1.00 ▲ 4.26 23,200 24,500 23,200 4,430 108,535,000
25/11/2013 24,500 0.00 ■■ 0.00 23,000 24,500 23,000 210 5,145,000
22/11/2013 24,500 1.00 ▲ 4.26 22,900 24,500 22,900 19,740 483,630,000
21/11/2013 23,500 0.00 ■■ 0.00 22,100 25,100 22,100 4,830 113,505,000
20/11/2013 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 0 0
19/11/2013 23,500 0.50 ▲ 2.17 22,500 23,500 22,500 460 10,810,000
18/11/2013 23,000 0.00 ■■ 0.00 22,500 23,000 22,500 510 11,730,000
15/11/2013 23,000 0.60 ▲ 2.68 22,500 23,000 22,500 5,060 116,380,000
14/11/2013 22,400 -0.10 ▼ -0.44 22,000 22,400 22,000 6,010 134,624,000
13/11/2013 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 0 0
12/11/2013 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 0 0
11/11/2013 22,500 -0.40 ▼ -1.75 22,000 22,500 22,000 3,010 67,725,000
08/11/2013 22,900 0.00 ■■ 0.00 22,900 22,900 22,900 0 0
07/11/2013 22,900 0.00 ■■ 0.00 22,900 22,900 22,900 0 0
06/11/2013 22,900 0.90 ▲ 4.09 22,900 22,900 22,900 20 458,000
05/11/2013 22,000 -0.90 ▼ -3.93 22,000 22,000 22,000 5,000 110,000,000
04/11/2013 22,900 1.30 ▲ 6.02 22,900 22,900 22,900 30 687,000
01/11/2013 21,600 -1.40 ▼ -6.09 21,600 21,600 21,600 120 2,592,000
31/10/2013 23,000 0.50 ▲ 2.22 22,000 23,000 22,000 5,050 116,150,000
30/10/2013 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 0 0
29/10/2013 22,500 -0.50 ▼ -2.17 22,500 22,500 22,500 14,000 315,000,000
28/10/2013 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
25/10/2013 23,000 0.00 ■■ 0.00 22,500 23,000 22,500 6,270 144,210,000
24/10/2013 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
23/10/2013 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 70 1,610,000
22/10/2013 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
21/10/2013 23,000 0.50 ▲ 2.22 23,000 23,000 23,000 10 230,000
18/10/2013 22,500 -0.50 ▼ -2.17 23,000 23,000 22,000 600 13,500,000
17/10/2013 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
16/10/2013 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
15/10/2013 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
14/10/2013 23,000 0.00 ■■ 0.00 22,000 23,000 22,000 130 2,990,000
11/10/2013 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 400 9,200,000
10/10/2013 23,000 1.00 ▲ 4.55 23,000 23,000 23,000 10 230,000
09/10/2013 22,000 -1.10 ▼ -4.76 22,500 22,500 22,000 120 2,640,000
08/10/2013 23,100 1.10 ▲ 5.00 22,000 23,100 22,000 5,430 125,433,000
07/10/2013 22,000 -1.20 ▼ -5.17 22,000 22,000 22,000 500 11,000,000
04/10/2013 23,200 0.70 ▲ 3.11 22,500 23,200 22,500 10,010 232,232,000
03/10/2013 22,500 -0.50 ▼ -2.17 22,500 22,500 22,500 4,310 96,975,000
02/10/2013 23,000 -0.50 ▼ -2.13 23,000 23,000 23,000 690 15,870,000
01/10/2013 23,500 0.50 ▲ 2.17 22,500 23,500 22,500 5,410 127,135,000
30/09/2013 23,000 -0.50 ▼ -2.13 22,500 23,000 22,500 140 3,220,000
27/09/2013 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 0 0
26/09/2013 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 0 0
25/09/2013 23,500 -0.50 ▼ -2.08 23,500 23,500 23,400 9,560 224,660,000
24/09/2013 24,000 0.40 ▲ 1.69 23,000 24,000 23,000 19,000 456,000,000
23/09/2013 23,600 0.00 ■■ 0.00 23,600 23,600 23,600 0 0
20/09/2013 23,600 1.10 ▲ 4.89 21,100 23,600 21,000 630 14,868,000
19/09/2013 22,500 -0.40 ▼ -1.75 22,600 22,600 22,500 10,950 246,375,000
18/09/2013 22,900 0.00 ■■ 0.00 22,900 22,900 22,900 0 0
17/09/2013 22,900 -0.80 ▼ -3.38 22,900 22,900 22,900 300 6,870,000
16/09/2013 23,700 1.20 ▲ 5.33 22,500 23,700 22,500 11,520 273,024,000
13/09/2013 22,500 -0.50 ▼ -2.17 23,000 23,000 22,500 18,120 407,700,000
12/09/2013 23,000 0.80 ▲ 3.60 23,000 23,000 23,000 1,000 23,000,000
11/09/2013 22,200 1.40 ▲ 6.73 22,200 22,200 22,200 1,740 38,628,000
10/09/2013 20,800 -1.50 ▼ -6.73 20,800 20,800 20,800 130 2,704,000
09/09/2013 22,300 -1.60 ▼ -6.69 22,300 22,300 22,300 20 446,000
06/09/2013 23,900 0.00 ■■ 0.00 23,900 23,900 23,900 0 0
05/09/2013 23,900 0.00 ■■ 0.00 23,900 23,900 23,900 0 0
04/09/2013 23,900 0.90 ▲ 3.91 23,000 23,900 21,400 130 3,107,000
03/09/2013 23,000 -1.60 ▼ -6.50 24,000 24,000 23,000 2,050 47,150,000
30/08/2013 24,600 -1.60 ▼ -6.11 24,600 24,600 24,600 10 246,000
29/08/2013 26,200 0.00 ■■ 0.00 26,100 26,200 26,100 10,110 264,882,000
28/08/2013 26,200 0.00 ■■ 0.00 24,500 26,200 24,500 11,120 291,344,000
27/08/2013 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 0 0
26/08/2013 26,200 0.00 ■■ 0.00 25,300 26,200 25,300 130 3,406,000
23/08/2013 26,200 -1.70 ▼ -6.09 26,200 26,200 26,200 20 524,000
22/08/2013 27,900 0.00 ■■ 0.00 27,900 27,900 27,900 350 9,765,000
21/08/2013 27,900 0.00 ■■ 0.00 27,900 27,900 27,900 0 0
20/08/2013 27,900 0.00 ■■ 0.00 26,100 27,900 26,000 830 23,157,000
19/08/2013 27,900 -0.10 ▼ -0.36 26,200 27,900 26,100 250 6,975,000
16/08/2013 28,000 1.70 ▲ 6.46 26,200 28,000 26,200 9,010 252,280,000
15/08/2013 26,300 0.10 ▲ 0.38 28,000 28,000 26,300 6,020 158,326,000
14/08/2013 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 0 0
13/08/2013 26,200 0.00 ■■ 0.00 26,200 27,900 26,200 7,150 187,330,000
12/08/2013 26,200 -1.70 ▼ -6.09 26,300 26,300 26,200 1,070 28,034,000
09/08/2013 27,900 -1.90 ▼ -6.38 27,800 28,000 27,800 1,410 39,339,000
08/08/2013 29,800 0.40 ▲ 1.36 29,800 29,800 29,800 10 298,000
07/08/2013 29,400 1.40 ▲ 5.00 29,400 29,400 29,400 10 294,000
06/08/2013 28,000 -1.70 ▼ -5.72 27,700 28,000 27,700 1,150 32,200,000
05/08/2013 29,700 0.00 ■■ 0.00 29,700 29,700 29,700 0 0
02/08/2013 29,700 0.00 ■■ 0.00 29,700 29,700 29,700 0 0
01/08/2013 29,700 0.70 ▲ 2.41 29,700 29,700 29,700 10 297,000
31/07/2013 29,000 1.80 ▲ 6.62 25,300 29,000 25,300 2,220 64,380,000
30/07/2013 27,200 1.60 ▲ 6.25 27,200 27,200 27,200 10 272,000
29/07/2013 25,600 -1.40 ▼ -5.19 25,500 25,600 25,500 880 22,528,000
26/07/2013 27,000 -0.40 ▼ -1.46 27,000 27,000 27,000 10 270,000
25/07/2013 27,400 0.00 ■■ 0.00 27,400 27,400 27,400 0 0
24/07/2013 27,400 0.00 ■■ 0.00 26,000 27,400 26,000 3,860 105,764,000
23/07/2013 27,400 0.00 ■■ 0.00 27,400 27,400 27,400 0 0
22/07/2013 27,400 -1.60 ▼ -5.52 27,400 27,400 27,400 100 2,740,000
19/07/2013 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
18/07/2013 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
17/07/2013 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 5,000 145,000,000
16/07/2013 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 3,800 110,200,000
15/07/2013 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 8,120 235,480,000
12/07/2013 29,000 0.00 ■■ 0.00 29,100 29,100 29,000 4,100 118,900,000
11/07/2013 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
10/07/2013 29,000 -1.00 ▼ -3.33 29,000 29,000 29,000 5,830 169,070,000
09/07/2013 30,000 1.00 ▲ 3.45 28,000 30,000 28,000 130 3,900,000
08/07/2013 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 1,110 32,190,000
05/07/2013 29,000 0.50 ▲ 1.75 28,500 29,000 28,500 5,200 150,800,000
04/07/2013 28,500 0.50 ▲ 1.79 28,500 28,500 28,500 5,000 142,500,000
03/07/2013 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
02/07/2013 28,000 -1.20 ▼ -4.11 28,000 28,000 28,000 120 3,360,000
01/07/2013 29,200 0.20 ▲ 0.69 29,100 29,200 29,100 1,380 40,296,000
28/06/2013 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
27/06/2013 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
26/06/2013 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
25/06/2013 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
24/06/2013 29,000 1.00 ▲ 3.57 29,000 29,000 29,000 300 8,700,000
21/06/2013 28,000 -1.50 ▼ -5.08 28,000 28,000 28,000 900 25,200,000
20/06/2013 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
19/06/2013 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
18/06/2013 29,500 0.50 ▲ 1.72 29,500 29,500 29,500 70 2,065,000
17/06/2013 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
14/06/2013 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 6,000 174,000,000
13/06/2013 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
12/06/2013 29,000 -0.30 ▼ -1.02 29,000 29,000 28,900 9,990 289,710,000
11/06/2013 29,300 0.00 ■■ 0.00 29,300 29,300 29,300 0 0
10/06/2013 29,300 0.00 ■■ 0.00 29,300 29,300 29,300 0 0
07/06/2013 29,300 -1.70 ▼ -5.48 29,300 29,300 29,300 1,100 32,230,000
06/06/2013 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
05/06/2013 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
04/06/2013 31,000 1.80 ▲ 6.16 31,000 31,000 31,000 10 310,000
03/06/2013 29,200 0.00 ■■ 0.00 29,200 29,200 29,200 0 0
31/05/2013 29,200 -2.10 ▼ -6.71 29,200 29,200 29,200 100 2,920,000
30/05/2013 31,300 1.30 ▲ 4.33 28,600 31,300 28,600 220 6,886,000
29/05/2013 30,000 1.00 ▲ 3.45 27,000 30,000 27,000 390 11,700,000
28/05/2013 29,000 0.00 ■■ 0.00 29,000 29,100 29,000 2,010 58,290,000
27/05/2013 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 70 2,100,000
24/05/2013 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
23/05/2013 30,000 1.00 ▲ 3.45 30,000 30,000 30,000 10 300,000
22/05/2013 29,000 1.00 ▲ 3.57 28,000 29,000 28,000 2,120 61,480,000
21/05/2013 28,000 -0.50 ▼ -1.75 28,200 28,200 28,000 1,450 40,600,000
20/05/2013 28,500 -0.50 ▼ -1.72 28,500 28,500 28,500 100 2,850,000
17/05/2013 29,000 -1.00 ▼ -3.33 28,500 29,000 28,500 2,000 58,000,000
16/05/2013 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
15/05/2013 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 1,000 30,000,000
14/05/2013 30,000 1.00 ▲ 3.45 30,000 30,000 30,000 10 300,000
13/05/2013 29,000 1.00 ▲ 3.57 27,600 29,000 27,600 290 8,410,000
10/05/2013 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
09/05/2013 28,000 0.40 ▲ 1.45 28,000 28,000 28,000 1,370 38,360,000
08/05/2013 27,600 0.00 ■■ 0.00 27,600 27,600 27,600 0 0
07/05/2013 27,600 -1.40 ▼ -4.83 27,600 27,600 27,600 10 276,000
06/05/2013 29,000 0.00 ■■ 0.00 28,400 29,000 28,200 3,430 99,470,000
03/05/2013 29,000 1.60 ▲ 5.84 29,000 29,000 29,000 20 580,000
02/05/2013 27,400 0.20 ▲ 0.74 27,400 27,400 27,400 120 3,288,000
26/04/2013 27,200 -1.80 ▼ -6.21 27,100 27,200 27,100 3,530 96,016,000
25/04/2013 29,000 -1.00 ▼ -3.33 30,000 30,000 29,000 3,640 105,560,000
24/04/2013 30,000 -1.50 ▼ -4.76 30,000 30,500 30,000 1,210 36,300,000
23/04/2013 31,500 0.00 ■■ 0.00 30,000 31,500 30,000 40 1,260,000
22/04/2013 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 0 0
18/04/2013 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 0 0
17/04/2013 31,500 1.50 ▲ 5.00 31,500 31,500 31,500 10 315,000
16/04/2013 30,000 0.20 ▲ 0.67 30,000 30,000 30,000 1,080 32,400,000
15/04/2013 29,800 -0.20 ▼ -0.67 31,700 31,700 29,800 1,210 36,058,000
12/04/2013 30,000 0.00 ■■ 0.00 29,500 31,200 29,500 8,580 257,400,000
11/04/2013 30,000 -1.30 ▼ -4.15 29,500 31,300 29,500 3,430 102,900,000
10/04/2013 31,300 0.10 ▲ 0.32 31,300 31,300 31,300 10 313,000
09/04/2013 31,200 1.20 ▲ 4.00 30,300 31,300 30,300 140 4,368,000
08/04/2013 30,000 0.00 ■■ 0.00 30,000 31,300 30,000 2,010 60,300,000
05/04/2013 30,000 -1.00 ▼ -3.23 31,500 31,500 30,000 4,250 127,500,000
04/04/2013 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
03/04/2013 31,000 0.00 ■■ 0.00 31,000 31,500 31,000 720 22,320,000
02/04/2013 31,000 -1.00 ▼ -3.12 31,500 31,800 31,000 2,370 73,470,000
01/04/2013 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
29/03/2013 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 10 320,000
28/03/2013 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 10 320,000
27/03/2013 32,000 1.80 ▲ 5.96 30,000 32,000 30,000 7,640 244,480,000
26/03/2013 30,200 -2.20 ▼ -6.79 34,000 34,000 30,200 9,260 279,652,000
25/03/2013 32,400 -0.40 ▼ -1.22 31,100 32,400 31,100 2,300 74,520,000
22/03/2013 32,800 0.20 ▲ 0.61 34,400 34,400 30,400 16,870 553,336,000
21/03/2013 32,600 -2.40 ▼ -6.86 33,000 33,000 32,600 16,420 535,292,000
20/03/2013 35,000 -0.80 ▼ -2.23 35,900 35,900 34,000 3,910 136,850,000
19/03/2013 35,800 0.00 ■■ 0.00 35,500 36,300 35,300 291,170 10,423,886,000
18/03/2013 35,800 0.70 ▲ 1.99 35,100 36,200 35,100 97,060 3,474,748,000
15/03/2013 35,100 0.70 ▲ 2.03 34,500 35,500 34,500 34,190 1,200,069,000
14/03/2013 34,400 0.00 ■■ 0.00 33,000 34,400 33,000 17,400 598,560,000
13/03/2013 34,400 1.90 ▲ 5.85 32,500 34,400 32,500 26,230 902,312,000
12/03/2013 32,500 0.00 ■■ 0.00 32,000 33,000 32,000 22,480 730,600,000
11/03/2013 32,500 2.00 ▲ 6.56 32,500 32,500 32,500 20 650,000
08/03/2013 30,500 0.00 ■■ 0.00 30,500 30,700 30,500 20,310 619,455,000
07/03/2013 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 6,250 190,625,000
06/03/2013 30,500 0.00 ■■ 0.00 30,500 31,000 30,500 23,460 715,530,000
05/03/2013 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 22,120 674,660,000
04/03/2013 30,500 -2.00 ▼ -6.15 34,500 34,500 30,500 5,500 167,750,000
01/03/2013 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 0 0
28/02/2013 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 0 0
27/02/2013 32,500 2.00 ▲ 6.56 31,000 32,500 30,500 76,240 2,477,800,000
26/02/2013 30,500 -1.50 ▼ -4.69 32,000 32,000 30,500 11,000 335,500,000
25/02/2013 32,000 -2.20 ▼ -6.43 32,000 32,000 32,000 3,160 101,120,000
22/02/2013 34,200 2.20 ▲ 6.88 31,100 34,200 30,000 6,320 216,144,000
21/02/2013 32,000 -1.70 ▼ -5.04 32,000 32,000 32,000 7,480 239,360,000
20/02/2013 33,700 2.20 ▲ 6.98 33,700 33,700 33,700 330 11,121,000
19/02/2013 31,500 2.00 ▲ 6.78 31,000 31,500 31,000 800 25,200,000
18/02/2013 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
08/02/2013 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
07/02/2013 29,500 -1.30 ▼ -4.22 29,600 29,600 29,500 250 7,375,000
06/02/2013 30,800 -0.20 ▼ -0.65 30,100 30,800 30,100 220 6,776,000
05/02/2013 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
04/02/2013 31,000 -0.50 ▼ -1.59 31,500 31,500 31,000 220 6,820,000
01/02/2013 31,500 0.00 ■■ 0.00 31,000 31,500 31,000 3,510 110,565,000
31/01/2013 31,500 -0.50 ▼ -1.56 31,500 31,500 31,500 120 3,780,000
30/01/2013 32,000 0.10 ▲ 0.31 32,000 32,000 32,000 500 16,000,000
29/01/2013 31,900 -2.10 ▼ -6.18 34,000 34,000 31,900 3,840 122,496,000
28/01/2013 34,000 0.10 ▲ 0.29 34,000 34,000 33,500 1,900 64,600,000
25/01/2013 33,900 0.40 ▲ 1.19 33,500 33,900 33,500 1,250 42,375,000
24/01/2013 33,500 -0.40 ▼ -1.18 33,900 33,900 33,500 4,120 138,020,000
23/01/2013 33,900 -0.10 ▼ -0.29 34,000 34,000 33,900 6,920 234,588,000
22/01/2013 34,000 0.00 ■■ 0.00 34,000 34,000 33,500 9,900 336,600,000
21/01/2013 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 7,500 255,000,000
18/01/2013 34,000 0.00 ■■ 0.00 34,000 34,000 33,500 5,820 197,880,000
17/01/2013 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 9,000 306,000,000
16/01/2013 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 11,300 384,200,000
15/01/2013 34,000 0.00 ■■ 0.00 34,000 34,500 34,000 16,610 564,740,000
14/01/2013 34,000 0.00 ■■ 0.00 33,000 34,000 33,000 27,000 918,000,000
11/01/2013 34,000 -0.90 ▼ -2.58 33,500 34,000 33,500 650 22,100,000
10/01/2013 34,900 0.90 ▲ 2.65 34,000 35,400 33,500 2,180 76,082,000
09/01/2013 34,000 0.00 ■■ 0.00 35,200 35,500 33,500 2,620 89,080,000
08/01/2013 34,000 0.50 ▲ 1.49 33,000 34,000 33,000 1,450 49,300,000
07/01/2013 33,500 0.40 ▲ 1.21 33,500 34,000 33,500 5,310 177,885,000
04/01/2013 33,100 -0.90 ▼ -2.65 33,100 33,100 33,100 200 6,620,000
03/01/2013 34,000 0.40 ▲ 1.19 35,100 35,100 34,000 6,700 227,800,000
02/01/2013 33,600 1.60 ▲ 5.00 33,600 33,600 33,200 1,530 51,408,000
28/12/2012 32,000 -1.00 ▼ -3.03 33,000 33,400 32,000 41,600 1,331,200,000
27/12/2012 33,000 0.80 ▲ 2.48 33,500 33,500 32,200 57,950 1,912,350,000
26/12/2012 32,200 -1.00 ▼ -3.01 33,500 34,000 32,200 56,290 1,812,538,000
25/12/2012 33,200 -0.30 ▼ -0.90 33,500 35,000 33,200 33,820 1,122,824,000
24/12/2012 33,500 0.00 ■■ 0.00 34,000 34,000 33,500 40,000 1,340,000,000
21/12/2012 33,500 -0.50 ▼ -1.47 34,000 34,000 33,500 20,020 670,670,000
20/12/2012 34,000 0.00 ■■ 0.00 34,800 34,800 34,000 30,120 1,024,080,000
19/12/2012 34,000 -1.50 ▼ -4.23 33,800 34,500 33,800 30,370 1,032,580,000
18/12/2012 35,500 0.00 ■■ 0.00 35,000 36,000 33,800 66,630 2,365,365,000
17/12/2012 35,500 0.00 ■■ 0.00 34,000 35,500 34,000 4,200 149,100,000
14/12/2012 35,500 -0.50 ▼ -1.39 34,400 35,500 34,200 1,850 65,675,000
13/12/2012 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
12/12/2012 36,000 0.00 ■■ 0.00 34,200 36,000 34,200 5,660 203,760,000
11/12/2012 36,000 0.70 ▲ 1.98 36,000 36,000 36,000 2,100 75,600,000
10/12/2012 35,300 -1.80 ▼ -4.85 35,300 35,300 35,300 620 21,886,000
07/12/2012 37,100 -1.90 ▼ -4.87 37,100 40,500 37,100 28,830 1,069,593,000
06/12/2012 39,000 1.60 ▲ 4.28 36,000 39,000 35,600 8,660 337,740,000
05/12/2012 37,400 -1.90 ▼ -4.83 41,200 41,200 37,400 20,650 772,310,000
04/12/2012 39,300 1.80 ▲ 4.80 37,400 39,300 37,400 4,980 195,714,000
03/12/2012 37,500 1.00 ▲ 2.74 34,800 37,500 34,700 22,360 838,500,000
30/11/2012 36,500 1.50 ▲ 4.29 36,700 36,700 36,500 250 9,125,000
29/11/2012 35,000 1.50 ▲ 4.48 32,000 35,000 32,000 1,690 59,150,000
28/11/2012 33,500 0.70 ▲ 2.13 32,500 33,500 32,500 5,590 187,265,000
27/11/2012 32,800 1.30 ▲ 4.13 32,800 32,800 32,800 500 16,400,000
26/11/2012 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 140 4,410,000
23/11/2012 31,500 -1.00 ▼ -3.08 31,000 31,500 31,000 50 1,575,000
22/11/2012 32,500 -1.10 ▼ -3.27 35,200 35,200 32,500 550 17,875,000
21/11/2012 33,600 0.10 ▲ 0.30 33,500 33,600 33,500 3,350 112,560,000
20/11/2012 33,500 -1.10 ▼ -3.18 33,500 33,500 33,500 1,720 57,620,000
19/11/2012 34,600 0.10 ▲ 0.29 34,600 34,600 34,600 10 346,000
16/11/2012 34,500 0.30 ▲ 0.88 33,500 34,500 33,500 4,670 161,115,000
15/11/2012 34,200 1.00 ▲ 3.01 33,200 34,200 33,200 1,900 64,980,000
14/11/2012 33,200 0.00 ■■ 0.00 33,200 33,500 33,200 8,120 269,584,000
13/11/2012 33,200 -1.70 ▼ -4.87 33,300 33,300 33,200 750 24,900,000
12/11/2012 34,900 -1.80 ▼ -4.90 35,000 35,000 34,900 500 17,450,000
09/11/2012 36,700 1.60 ▲ 4.56 36,700 36,700 36,700 20 734,000
08/11/2012 35,100 1.60 ▲ 4.78 35,100 35,100 35,100 10 351,000
07/11/2012 33,500 -1.50 ▼ -4.29 34,000 35,000 33,400 1,110 37,185,000
06/11/2012 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
05/11/2012 35,000 -1.10 ▼ -3.05 35,000 35,000 35,000 300 10,500,000
02/11/2012 36,100 -1.90 ▼ -5.00 36,100 36,100 36,100 130 4,693,000
01/11/2012 38,000 -0.40 ▼ -1.04 38,000 38,000 38,000 120 4,560,000
31/10/2012 38,400 0.00 ■■ 0.00 38,400 38,400 38,400 0 0
30/10/2012 38,400 0.00 ■■ 0.00 38,400 38,400 38,400 0 0
29/10/2012 38,400 -2.00 ▼ -4.95 38,400 38,400 38,400 120 4,608,000
26/10/2012 40,400 0.00 ■■ 0.00 40,400 40,400 40,400 0 0
25/10/2012 40,400 0.10 ▲ 0.25 39,000 40,400 39,000 2,800 113,120,000
24/10/2012 40,300 0.00 ■■ 0.00 40,300 40,300 40,300 0 0
23/10/2012 40,300 -2.10 ▼ -4.95 40,300 40,300 40,300 10 403,000
22/10/2012 42,400 -0.10 ▼ -0.24 40,400 42,400 40,400 270 11,448,000
19/10/2012 42,500 0.00 ■■ 0.00 42,500 42,500 42,500 0 0
18/10/2012 42,500 0.00 ■■ 0.00 42,500 42,500 42,500 0 0
17/10/2012 42,500 0.00 ■■ 0.00 42,500 42,500 42,500 0 0
16/10/2012 42,500 1.80 ▲ 4.42 38,900 42,500 38,900 560 23,800,000
15/10/2012 40,700 0.00 ■■ 0.00 40,700 40,700 40,700 0 0
12/10/2012 40,700 0.00 ■■ 0.00 40,700 40,700 40,700 0 0
11/10/2012 40,700 0.00 ■■ 0.00 40,700 40,700 40,700 0 0
10/10/2012 40,700 -1.80 ▼ -4.24 40,500 40,700 40,400 2,260 91,982,000
09/10/2012 42,500 0.50 ▲ 1.19 42,000 42,500 42,000 60 2,550,000
08/10/2012 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 0 0
05/10/2012 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 0 0
04/10/2012 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 0 0
03/10/2012 42,000 1.50 ▲ 3.70 40,500 42,000 40,500 130 5,460,000
02/10/2012 40,500 -2.00 ▼ -4.71 40,500 40,500 40,500 30 1,215,000
01/10/2012 42,500 0.00 ■■ 0.00 42,500 42,500 42,500 0 0
28/09/2012 42,500 0.00 ■■ 0.00 42,500 42,500 42,500 0 0
27/09/2012 42,500 2.00 ▲ 4.94 39,500 42,500 39,500 4,100 174,250,000
26/09/2012 40,500 -1.50 ▼ -3.57 40,300 40,700 40,300 1,490 60,345,000
25/09/2012 42,000 -1.00 ▼ -2.33 41,000 43,500 41,000 11,160 468,720,000
24/09/2012 43,000 0.50 ▲ 1.18 42,000 43,000 42,000 10,090 433,870,000
21/09/2012 42,500 1.50 ▲ 3.66 42,000 42,500 42,000 3,610 153,425,000
20/09/2012 41,000 -1.50 ▼ -3.53 40,600 41,000 40,400 7,100 291,100,000
19/09/2012 42,500 0.50 ▲ 1.19 42,500 42,500 42,500 4,800 204,000,000
18/09/2012 42,000 0.30 ▲ 0.72 42,000 42,000 42,000 2,660 111,720,000
17/09/2012 41,700 1.70 ▲ 4.25 39,000 41,700 39,000 130 5,421,000
14/09/2012 40,000 -1.50 ▼ -3.61 42,000 42,000 40,000 2,620 104,800,000
13/09/2012 41,500 0.20 ▲ 0.48 39,300 41,500 39,300 1,420 58,930,000
12/09/2012 41,300 0.30 ▲ 0.73 40,000 41,300 40,000 6,450 266,385,000
11/09/2012 41,000 1.00 ▲ 2.50 40,000 41,000 40,000 3,040 124,640,000
10/09/2012 40,000 0.80 ▲ 2.04 40,000 40,000 40,000 30 1,200,000
07/09/2012 39,200 -1.80 ▼ -4.39 39,200 39,200 39,200 700 27,440,000
06/09/2012 41,000 -1.50 ▼ -3.53 41,100 41,100 41,000 620 25,420,000
05/09/2012 42,500 2.00 ▲ 4.94 42,500 42,500 42,500 2,390 101,575,000
04/09/2012 40,500 0.30 ▲ 0.75 40,200 40,500 40,200 2,010 81,405,000
31/08/2012 40,200 0.20 ▲ 0.50 40,200 40,200 40,200 140 5,628,000
30/08/2012 40,000 0.10 ▲ 0.25 41,800 41,800 40,000 1,250 50,000,000
29/08/2012 39,900 1.90 ▲ 5.00 39,000 39,900 39,000 10,200 406,980,000
28/08/2012 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 0 0
27/08/2012 38,000 1.10 ▲ 2.98 36,100 38,000 36,100 5,140 195,320,000
24/08/2012 36,900 1.70 ▲ 4.83 33,500 36,900 33,500 340 12,546,000
23/08/2012 35,200 -1.80 ▼ -4.86 35,200 35,200 35,200 5,620 197,824,000
22/08/2012 37,000 0.70 ▲ 1.93 35,000 37,000 35,000 390 14,430,000
21/08/2012 36,300 -1.90 ▼ -4.97 36,400 36,400 36,300 1,490 54,087,000
20/08/2012 38,200 -1.80 ▼ -4.50 38,000 39,000 38,000 3,790 144,778,000
17/08/2012 40,000 0.50 ▲ 1.27 39,000 40,000 39,000 220 8,800,000
16/08/2012 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 0 0
15/08/2012 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 0 0
14/08/2012 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 0 0
13/08/2012 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 720 28,440,000
10/08/2012 39,500 1.60 ▲ 4.22 37,000 39,500 37,000 130 5,135,000
09/08/2012 37,900 0.70 ▲ 1.88 37,900 38,000 37,800 900 34,110,000
08/08/2012 37,200 -1.50 ▼ -3.88 38,000 40,000 36,900 310 11,532,000
07/08/2012 38,700 -1.30 ▼ -3.25 38,700 38,700 38,700 100 3,870,000
06/08/2012 40,000 -1.30 ▼ -3.15 40,500 40,500 40,000 630 25,200,000
03/08/2012 41,300 0.00 ■■ 0.00 41,300 41,300 41,300 0 0
02/08/2012 41,300 1.80 ▲ 4.56 41,300 41,300 41,300 10 413,000
01/08/2012 39,500 -2.00 ▼ -4.82 39,500 39,800 39,500 7,600 300,200,000
31/07/2012 41,500 0.00 ■■ 0.00 41,500 41,500 41,500 0 0
30/07/2012 41,500 -0.50 ▼ -1.19 41,500 42,000 41,500 160 6,640,000
27/07/2012 42,000 -0.50 ▼ -1.18 42,000 42,000 42,000 2,000 84,000,000
26/07/2012 42,500 1.50 ▲ 3.66 42,500 42,500 42,500 100 4,250,000
25/07/2012 41,000 -1.00 ▼ -2.38 41,200 41,200 41,000 3,040 124,640,000
24/07/2012 42,000 -0.10 ▼ -0.24 42,000 42,000 42,000 620 26,040,000
23/07/2012 42,100 -0.30 ▼ -0.71 42,100 42,200 42,100 580 24,418,000
20/07/2012 42,400 -1.40 ▼ -3.20 42,000 43,700 42,000 1,690 71,656,000
19/07/2012 43,800 0.20 ▲ 0.46 42,600 43,800 42,600 310 13,578,000
18/07/2012 43,600 2.00 ▲ 4.81 43,600 43,600 41,800 14,390 627,404,000
17/07/2012 41,600 -2.00 ▼ -4.59 43,600 45,600 41,500 1,960 81,536,000
16/07/2012 43,600 2.00 ▲ 4.81 42,000 43,600 42,000 13,510 589,036,000
13/07/2012 41,600 1.90 ▲ 4.79 41,600 41,600 41,500 2,090 86,944,000
12/07/2012 39,700 -2.00 ▼ -4.80 42,000 43,700 39,700 50,490 2,004,453,000
11/07/2012 41,700 0.80 ▲ 1.96 41,700 42,900 41,700 43,250 1,803,525,000
10/07/2012 40,900 0.30 ▲ 0.74 40,600 42,600 40,600 50,440 2,062,996,000
09/07/2012 40,600 0.30 ▲ 0.74 42,200 42,300 40,600 31,600 1,282,960,000
06/07/2012 40,300 0.30 ▲ 0.75 41,900 42,000 40,300 14,110 568,633,000
05/07/2012 40,000 0.20 ▲ 0.50 39,500 41,700 39,500 19,670 786,800,000
04/07/2012 39,800 -0.20 ▼ -0.50 39,600 39,800 39,500 5,420 215,716,000
03/07/2012 40,000 -0.50 ▼ -1.23 40,000 40,100 40,000 15,420 616,800,000
02/07/2012 40,500 -2.00 ▼ -4.71 42,000 42,700 40,500 28,990 1,174,095,000
29/06/2012 42,500 1.90 ▲ 4.68 40,600 42,500 40,600 270 11,475,000
28/06/2012 40,600 0.10 ▲ 0.25 40,500 42,500 39,300 47,840 1,942,304,000
27/06/2012 40,500 1.90 ▲ 4.92 39,700 40,500 39,700 181,340 7,344,270,000
26/06/2012 38,600 -0.80 ▼ -2.03 37,700 38,700 37,700 53,200 2,053,520,000
25/06/2012 39,400 1.80 ▲ 4.79 39,300 39,400 39,000 475,890 18,750,066,000
22/06/2012 37,600 0.60 ▲ 1.62 36,700 38,800 36,700 113,600 4,271,360,000
21/06/2012 37,000 -0.10 ▼ -0.27 38,400 38,900 37,000 11,400 421,800,000
20/06/2012 37,100 1.70 ▲ 4.80 35,000 37,100 35,000 7,160 265,636,000
19/06/2012 35,400 0.00 ■■ 0.00 35,400 35,400 35,300 1,090 38,586,000
18/06/2012 35,400 0.00 ■■ 0.00 35,400 35,400 35,400 1,100 38,940,000
15/06/2012 35,400 1.60 ▲ 4.73 35,300 35,400 34,000 5,960 210,984,000
14/06/2012 33,800 0.10 ▲ 0.30 33,800 33,800 33,800 200 6,760,000
13/06/2012 33,700 0.60 ▲ 1.81 31,500 34,700 31,500 1,120 37,744,000
12/06/2012 33,100 -1.10 ▼ -3.22 35,800 35,800 33,100 1,220 40,382,000
11/06/2012 34,200 0.00 ■■ 0.00 34,200 34,200 34,200 0 0
08/06/2012 34,200 -1.00 ▼ -2.84 34,200 34,200 34,200 10 342,000
07/06/2012 35,200 1.60 ▲ 4.76 34,000 35,200 34,000 120 4,224,000
06/06/2012 33,600 0.00 ■■ 0.00 33,600 33,600 33,600 0 0
05/06/2012 33,600 -0.40 ▼ -1.18 33,600 33,600 33,600 10 336,000
04/06/2012 34,000 -0.70 ▼ -2.02 34,200 34,200 34,000 860 29,240,000
01/06/2012 34,700 0.00 ■■ 0.00 34,700 34,700 34,700 240 8,328,000
31/05/2012 34,700 0.00 ■■ 0.00 34,700 34,700 34,700 0 0
30/05/2012 34,700 0.00 ■■ 0.00 34,700 34,700 34,700 0 0
29/05/2012 34,700 0.20 ▲ 0.58 35,800 36,000 34,200 9,110 316,117,000
28/05/2012 34,500 -1.40 ▼ -3.90 34,500 34,500 34,500 10 345,000
25/05/2012 35,900 1.70 ▲ 4.97 34,200 35,900 34,200 1,170 42,003,000
24/05/2012 34,200 0.10 ▲ 0.29 35,000 35,800 34,200 7,490 256,158,000
23/05/2012 34,100 0.10 ▲ 0.29 34,100 34,100 34,100 500 17,050,000
22/05/2012 34,000 0.00 ■■ 0.00 32,500 35,700 32,500 15,860 539,240,000
21/05/2012 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
18/05/2012 34,000 0.00 ■■ 0.00 33,000 34,000 33,000 880 29,920,000
17/05/2012 34,000 0.00 ■■ 0.00 34,000 34,500 34,000 1,220 41,480,000
16/05/2012 34,000 0.60 ▲ 1.80 34,500 34,500 34,000 1,890 64,260,000
15/05/2012 33,400 -1.20 ▼ -3.47 34,000 34,000 33,400 470 15,698,000
14/05/2012 34,600 -1.80 ▼ -4.95 34,600 34,600 34,600 400 13,840,000
11/05/2012 36,400 0.20 ▲ 0.55 38,000 38,000 36,200 10,550 384,020,000
10/05/2012 36,200 0.00 ■■ 0.00 36,200 36,300 36,200 6,260 226,612,000
09/05/2012 36,200 1.70 ▲ 4.93 34,500 36,200 34,500 13,190 477,478,000
08/05/2012 34,500 -0.70 ▼ -1.99 36,000 36,900 33,600 23,780 820,410,000
07/05/2012 35,200 -0.70 ▼ -1.95 36,000 36,000 35,100 1,260 44,352,000
04/05/2012 35,900 1.70 ▲ 4.97 35,500 35,900 35,500 16,520 593,068,000
03/05/2012 34,200 1.60 ▲ 4.91 34,200 34,200 34,000 16,990 581,058,000
02/05/2012 32,600 -1.70 ▼ -4.96 34,300 35,400 32,600 5,330 173,758,000
27/04/2012 34,300 -0.60 ▼ -1.72 34,900 36,600 34,000 25,260 866,418,000
26/04/2012 34,900 0.40 ▲ 1.16 34,500 34,900 34,500 4,370 152,513,000
25/04/2012 34,500 0.00 ■■ 0.00 34,500 34,800 34,500 4,210 145,245,000
24/04/2012 34,500 0.90 ▲ 2.68 34,500 34,500 34,500 1,610 55,545,000
23/04/2012 33,600 -1.00 ▼ -2.89 33,600 33,600 33,600 1,900 63,840,000
20/04/2012 34,600 1.10 ▲ 3.28 33,100 34,600 33,100 1,400 48,440,000
19/04/2012 33,500 -1.10 ▼ -3.18 33,000 34,600 33,000 20,000 670,000,000
18/04/2012 34,600 0.20 ▲ 0.58 34,700 34,700 34,400 1,300 44,980,000
17/04/2012 34,400 -0.20 ▼ -0.58 34,600 34,600 34,000 16,430 565,192,000
16/04/2012 34,600 1.60 ▲ 4.85 32,500 34,600 32,500 33,720 1,166,712,000
13/04/2012 33,000 0.00 ■■ 0.00 33,000 33,600 33,000 11,600 382,800,000
12/04/2012 33,000 0.00 ■■ 0.00 33,200 33,900 32,100 49,940 1,648,020,000
11/04/2012 33,000 0.50 ▲ 1.54 33,000 33,700 33,000 2,100 69,300,000
10/04/2012 32,500 -0.40 ▼ -1.22 31,700 32,500 31,700 1,070 34,775,000
09/04/2012 32,900 0.40 ▲ 1.23 32,500 32,900 32,500 32,180 1,058,722,000
06/04/2012 32,500 1.00 ▲ 3.17 31,800 32,500 31,800 390 12,675,000
05/04/2012 31,500 -1.00 ▼ -3.08 31,200 33,500 31,200 6,570 206,955,000
04/04/2012 32,500 0.50 ▲ 1.56 32,500 33,000 32,400 740 24,050,000
03/04/2012 34,000 0.30 ▲ 0.89 33,800 34,100 33,800 6,780 230,520,000
30/03/2012 33,700 0.20 ▲ 0.60 32,700 33,700 32,700 5,760 194,112,000
29/03/2012 33,500 0.90 ▲ 2.76 32,600 34,200 32,600 15,290 512,215,000
28/03/2012 32,600 -1.00 ▼ -2.98 32,300 33,000 32,300 1,220 39,772,000
27/03/2012 33,600 1.00 ▲ 3.07 32,500 33,600 32,500 2,330 78,288,000
26/03/2012 32,600 0.30 ▲ 0.93 32,600 33,400 32,400 64,800 2,112,480,000
23/03/2012 32,300 -1.20 ▼ -3.58 32,000 33,900 32,000 14,730 475,779,000
22/03/2012 33,500 0.00 ■■ 0.00 32,600 33,500 32,500 38,010 1,273,335,000
21/03/2012 33,500 -0.50 ▼ -1.47 34,200 34,500 33,500 13,540 453,590,000
20/03/2012 34,000 0.10 ▲ 0.29 34,100 34,200 33,500 26,350 895,900,000
19/03/2012 33,900 1.50 ▲ 4.63 34,000 34,000 33,300 207,730 7,042,047,000
16/03/2012 32,400 1.50 ▲ 4.85 31,500 32,400 31,300 63,660 2,062,584,000
15/03/2012 30,900 0.60 ▲ 1.98 29,500 30,900 29,500 5,020 155,118,000
14/03/2012 30,300 1.40 ▲ 4.84 30,300 30,300 30,200 72,100 2,184,630,000
13/03/2012 28,900 -0.90 ▼ -3.02 30,700 30,700 28,600 256,220 7,404,758,000
12/03/2012 29,800 -0.90 ▼ -2.93 29,900 30,000 29,300 442,230 13,178,454,000
09/03/2012 30,700 1.10 ▲ 3.72 30,700 30,700 30,700 10 307,000
08/03/2012 29,600 -1.10 ▼ -3.58 29,600 30,700 29,600 8,390 248,344,000
07/03/2012 30,700 0.50 ▲ 1.66 28,800 30,700 28,800 6,040 185,428,000
06/03/2012 30,200 -0.80 ▼ -2.58 30,800 30,800 30,200 6,050 182,710,000
05/03/2012 31,000 0.30 ▲ 0.98 30,700 31,300 30,000 41,560 1,288,360,000
02/03/2012 30,700 0.20 ▲ 0.66 30,500 30,700 30,500 31,940 980,558,000
01/03/2012 30,500 -0.30 ▼ -0.97 30,700 30,700 30,000 12,100 369,050,000
29/02/2012 30,800 0.00 ■■ 0.00 29,400 30,800 29,400 299,000 9,209,200,000
28/02/2012 30,800 0.00 ■■ 0.00 30,800 30,800 29,300 654,660 20,163,528,000
27/02/2012 30,800 0.00 ■■ 0.00 30,000 30,800 30,000 162,870 5,016,396,000
24/02/2012 30,800 0.00 ■■ 0.00 30,800 30,800 30,800 3,000 92,400,000
23/02/2012 30,800 0.00 ■■ 0.00 30,800 31,000 30,800 36,190 1,114,652,000
22/02/2012 30,800 0.00 ■■ 0.00 30,700 31,000 30,700 10,730 330,484,000
21/02/2012 30,800 0.30 ▲ 0.98 30,800 30,800 30,800 100 3,080,000
20/02/2012 30,500 0.00 ■■ 0.00 30,900 31,000 30,500 1,160 35,380,000
17/02/2012 30,500 0.50 ▲ 1.67 29,900 30,500 29,900 15,000 457,500,000
16/02/2012 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 20,250 607,500,000
15/02/2012 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 11,100 333,000,000
14/02/2012 30,000 0.80 ▲ 2.74 30,000 30,000 30,000 24,110 723,300,000
13/02/2012 29,200 -0.80 ▼ -2.67 29,100 30,900 29,100 15,610 455,812,000
10/02/2012 30,000 -0.80 ▼ -2.60 30,500 30,500 30,000 6,100 183,000,000
09/02/2012 30,800 0.00 ■■ 0.00 30,700 31,000 30,700 4,600 141,680,000
08/02/2012 30,800 0.70 ▲ 2.33 30,100 31,300 30,100 30,330 934,164,000
07/02/2012 30,100 0.10 ▲ 0.33 30,000 30,100 30,000 210 6,321,000
06/02/2012 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 300 9,000,000
03/02/2012 30,000 -0.10 ▼ -0.33 30,000 30,000 30,000 6,130 183,900,000
02/02/2012 30,100 0.10 ▲ 0.33 30,000 30,100 30,000 1,560 46,956,000
01/02/2012 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
31/01/2012 30,000 0.50 ▲ 1.69 29,700 30,000 29,700 42,580 1,277,400,000
30/01/2012 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
20/01/2012 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
19/01/2012 29,500 1.40 ▲ 4.98 29,500 29,500 29,500 20 590,000
18/01/2012 28,100 -1.00 ▼ -3.44 28,100 28,100 28,100 5,000 140,500,000
17/01/2012 29,100 1.30 ▲ 4.68 28,200 29,100 26,800 196,000 5,703,600,000
16/01/2012 27,800 0.10 ▲ 0.36 28,000 28,100 27,800 82,430 2,291,554,000
13/01/2012 27,700 -0.80 ▼ -2.81 27,700 27,700 27,700 26,600 736,820,000
12/01/2012 28,500 -1.30 ▼ -4.36 28,500 28,500 28,500 620 17,670,000
11/01/2012 29,800 0.80 ▲ 2.76 29,000 29,800 27,600 5,330 158,834,000
10/01/2012 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
09/01/2012 29,000 -0.80 ▼ -2.68 29,000 29,000 29,000 500 14,500,000
06/01/2012 29,800 0.80 ▲ 2.76 29,800 29,800 29,800 100 2,980,000
05/01/2012 29,000 -1.00 ▼ -3.33 29,000 29,000 29,000 900 26,100,000
04/01/2012 30,000 0.00 ■■ 0.00 29,000 30,000 28,800 4,020 120,600,000
03/01/2012 30,000 -1.00 ▼ -3.23 30,000 30,000 30,000 850 25,500,000
30/12/2011 31,000 1.00 ▲ 3.33 30,000 31,000 30,000 13,970 433,070,000
29/12/2011 30,000 0.00 ■■ 0.00 30,000 30,000 28,800 6,160 184,800,000
28/12/2011 30,000 1.00 ▲ 3.45 29,000 30,000 29,000 35,270 1,058,100,000
27/12/2011 29,000 -0.60 ▼ -2.03 29,300 29,300 29,000 2,100 60,900,000
26/12/2011 29,600 -0.40 ▼ -1.33 30,000 30,000 29,600 5,110 151,256,000
23/12/2011 30,000 0.50 ▲ 1.69 29,500 30,000 29,500 37,810 1,134,300,000
22/12/2011 29,500 0.60 ▲ 2.08 28,900 29,500 28,900 3,200 94,400,000
21/12/2011 28,900 -0.60 ▼ -2.03 28,900 28,900 28,900 100 2,890,000
20/12/2011 29,500 -0.50 ▼ -1.67 29,500 29,500 29,500 4,900 144,550,000
19/12/2011 30,000 0.00 ■■ 0.00 28,500 30,000 28,500 2,250 67,500,000
16/12/2011 30,000 0.50 ▲ 1.69 28,100 30,000 28,100 5,560 166,800,000
15/12/2011 29,500 -1.50 ▼ -4.84 30,100 30,100 29,500 17,400 513,300,000
14/12/2011 31,000 0.00 ■■ 0.00 30,000 31,000 30,000 8,570 265,670,000
13/12/2011 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 3,000 93,000,000
12/12/2011 31,000 0.50 ▲ 1.64 30,400 31,000 30,300 5,030 155,930,000
09/12/2011 30,500 0.30 ▲ 0.99 30,500 30,500 30,500 5,000 152,500,000
08/12/2011 30,200 0.00 ■■ 0.00 31,700 31,700 30,200 7,430 224,386,000
07/12/2011 31,800 0.60 ▲ 1.92 31,200 31,800 31,200 18,000 572,400,000
06/12/2011 31,200 0.10 ▲ 0.32 31,100 31,200 31,100 3,010 93,912,000
05/12/2011 31,100 1.40 ▲ 4.71 29,800 31,100 29,700 10,110 314,421,000
02/12/2011 29,700 0.50 ▲ 1.71 29,200 29,700 29,100 20,750 616,275,000
01/12/2011 29,200 0.10 ▲ 0.34 29,100 29,400 29,100 8,650 252,580,000
30/11/2011 29,100 0.60 ▲ 2.11 28,600 29,200 28,600 21,240 618,084,000
29/11/2011 28,500 0.30 ▲ 1.06 28,100 28,500 28,100 99,320 2,830,620,000
28/11/2011 28,200 0.20 ▲ 0.71 28,000 28,200 28,000 7,100 200,220,000
25/11/2011 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 4,800 134,400,000
24/11/2011 28,000 0.00 ■■ 0.00 28,000 28,200 28,000 47,500 1,330,000,000
23/11/2011 28,000 0.10 ▲ 0.36 28,000 28,000 28,000 17,000 476,000,000
22/11/2011 27,900 0.50 ▲ 1.82 27,500 27,900 26,400 12,070 336,753,000
21/11/2011 27,400 -0.10 ▼ -0.36 26,700 27,700 26,700 12,530 343,322,000
18/11/2011 27,500 -0.40 ▼ -1.43 27,900 27,900 27,200 5,450 149,875,000
17/11/2011 27,900 -0.10 ▼ -0.36 27,900 27,900 27,800 13,500 376,650,000
16/11/2011 28,000 0.10 ▲ 0.36 28,000 28,000 28,000 100 2,800,000
15/11/2011 27,900 0.10 ▲ 0.36 27,600 27,900 27,300 21,820 608,778,000
14/11/2011 27,800 0.00 ■■ 0.00 27,900 27,900 27,800 11,300 314,140,000
11/11/2011 27,800 -0.10 ▼ -0.36 27,600 28,000 27,500 29,700 825,660,000
10/11/2011 27,900 -0.10 ▼ -0.36 27,900 27,900 27,900 2,000 55,800,000
09/11/2011 28,000 0.50 ▲ 1.82 28,000 28,000 28,000 20,000 560,000,000
08/11/2011 27,500 -0.40 ▼ -1.43 28,000 28,000 27,500 31,000 852,500,000
07/11/2011 27,900 -0.10 ▼ -0.36 27,800 27,900 27,400 8,700 242,730,000
04/11/2011 28,000 0.00 ■■ 0.00 27,000 28,000 27,000 5,010 140,280,000
03/11/2011 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
02/11/2011 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 6,000 168,000,000
01/11/2011 28,000 0.00 ■■ 0.00 27,000 28,000 26,700 3,370 94,360,000
31/10/2011 28,000 0.00 ■■ 0.00 28,000 28,000 26,900 11,120 311,360,000
28/10/2011 28,000 1.30 ▲ 4.87 27,800 28,000 27,000 16,000 448,000,000
27/10/2011 26,700 -1.30 ▼ -4.64 27,100 27,100 26,600 61,120 1,631,904,000
26/10/2011 28,000 0.50 ▲ 1.82 27,800 28,000 27,000 13,120 367,360,000
25/10/2011 27,500 -0.50 ▼ -1.79 28,000 28,000 27,500 12,050 331,375,000
24/10/2011 28,000 0.00 ■■ 0.00 28,900 28,900 27,000 94,040 2,633,120,000
21/10/2011 28,000 0.00 ■■ 0.00 28,900 28,900 28,000 10,020 280,560,000
20/10/2011 28,000 1.20 ▲ 4.48 27,800 28,000 27,300 16,100 450,800,000
19/10/2011 28,000 0.10 ▲ 0.36 28,500 28,800 28,000 57,000 1,596,000,000
18/10/2011 27,900 0.20 ▲ 0.72 27,600 28,200 27,600 75,800 2,114,820,000
17/10/2011 27,700 -0.40 ▼ -1.42 28,100 28,300 27,700 66,240 1,834,848,000
14/10/2011 28,100 -0.10 ▼ -0.35 28,400 28,500 28,000 11,090 311,629,000
13/10/2011 28,200 0.30 ▲ 1.08 27,900 28,400 27,900 45,850 1,292,970,000
12/10/2011 27,900 0.40 ▲ 1.45 28,300 28,300 27,900 10,420 290,718,000
11/10/2011 27,500 0.00 ■■ 0.00 27,500 28,000 27,500 28,540 784,850,000
10/10/2011 27,500 -0.80 ▼ -2.83 28,900 28,900 27,200 23,130 636,075,000
07/10/2011 28,300 0.90 ▲ 3.28 28,300 28,300 28,300 10,000 283,000,000
06/10/2011 27,400 0.00 ■■ 0.00 27,400 27,400 27,400 1,520 41,648,000
05/10/2011 27,400 0.30 ▲ 1.11 28,000 28,000 27,300 45,650 1,250,810,000
04/10/2011 27,100 -0.20 ▼ -0.73 27,300 27,300 26,300 49,780 1,349,038,000
03/10/2011 27,300 0.00 ■■ 0.00 26,200 27,300 26,200 62,460 1,705,158,000
30/09/2011 27,300 0.20 ▲ 0.74 27,100 27,500 27,100 80,000 2,184,000,000
29/09/2011 27,100 -0.20 ▼ -0.73 27,100 27,100 27,000 8,500 230,350,000
28/09/2011 27,300 0.00 ■■ 0.00 27,300 27,300 27,300 7,100 193,830,000
27/09/2011 27,300 -0.20 ▼ -0.73 27,300 27,400 26,300 13,120 358,176,000
26/09/2011 27,500 0.30 ▲ 1.10 27,500 27,500 26,000 3,890 106,975,000
23/09/2011 27,200 0.00 ■■ 0.00 27,200 27,200 27,200 1,000 27,200,000
22/09/2011 27,200 0.00 ■■ 0.00 27,200 27,200 27,200 1,010 27,472,000
21/09/2011 27,200 0.00 ■■ 0.00 26,200 27,300 26,100 10,330 280,976,000
20/09/2011 27,200 0.30 ▲ 1.12 27,200 27,900 27,200 11,510 313,072,000
19/09/2011 26,900 -0.40 ▼ -1.47 26,000 26,900 26,000 34,760 935,044,000
16/09/2011 27,300 1.30 ▲ 5.00 27,300 27,300 24,800 19,130 522,249,000
15/09/2011 26,000 0.00 ■■ 0.00 26,000 26,000 25,000 10,320 268,320,000
14/09/2011 26,000 -0.40 ▼ -1.52 26,400 26,400 26,000 16,650 432,900,000
13/09/2011 26,400 -0.10 ▼ -0.38 26,000 26,400 26,000 13,410 354,024,000
12/09/2011 26,500 0.50 ▲ 1.92 26,000 26,500 26,000 350 9,275,000
09/09/2011 26,000 -0.20 ▼ -0.76 26,000 26,000 26,000 10,000 260,000,000
08/09/2011 26,200 0.00 ■■ 0.00 26,200 26,400 26,200 23,640 619,368,000
07/09/2011 26,200 0.60 ▲ 2.34 25,000 26,200 25,000 63,150 1,654,530,000
06/09/2011 25,600 -0.80 ▼ -3.03 25,800 25,800 25,600 3,150 80,640,000
05/09/2011 26,400 1.20 ▲ 4.76 25,000 26,400 24,800 55,160 1,456,224,000
01/09/2011 25,200 0.60 ▲ 2.44 24,600 25,200 24,600 21,000 529,200,000
31/08/2011 24,600 -0.10 ▼ -0.40 23,600 24,600 23,600 660 16,236,000
30/08/2011 24,700 0.00 ■■ 0.00 24,700 24,700 24,700 3,000 74,100,000
29/08/2011 24,700 0.00 ■■ 0.00 24,700 24,700 24,700 5,000 123,500,000
26/08/2011 24,700 0.00 ■■ 0.00 24,700 24,700 24,700 2,100 51,870,000
25/08/2011 24,700 -0.10 ▼ -0.40 24,700 24,700 24,600 7,000 172,900,000
24/08/2011 24,800 0.00 ■■ 0.00 24,800 24,800 24,700 9,370 232,376,000
23/08/2011 24,800 0.00 ■■ 0.00 24,700 24,800 24,700 3,970 98,456,000
22/08/2011 24,800 0.00 ■■ 0.00 24,800 24,800 24,500 2,720 67,456,000
19/08/2011 24,800 1.00 ▲ 4.20 23,800 24,800 22,700 10,790 267,592,000
18/08/2011 23,800 -1.20 ▼ -4.80 25,000 25,000 23,800 91,340 2,173,892,000
17/08/2011 25,000 0.10 ▲ 0.40 25,000 25,000 24,300 4,330 108,250,000
16/08/2011 26,100 0.00 ■■ 0.00 26,100 26,100 25,600 2,080 54,288,000
15/08/2011 26,100 0.00 ■■ 0.00 26,100 26,300 26,000 33,650 878,265,000
12/08/2011 26,100 0.00 ■■ 0.00 26,100 26,100 25,300 15,770 411,597,000
11/08/2011 26,100 -0.10 ▼ -0.38 26,000 26,100 26,000 148,980 3,888,378,000
10/08/2011 26,200 0.00 ■■ 0.00 26,200 26,200 25,500 19,490 510,638,000
09/08/2011 26,200 0.00 ■■ 0.00 26,200 26,200 25,200 35,920 941,104,000
08/08/2011 26,200 0.00 ■■ 0.00 26,000 26,200 25,900 12,540 328,548,000
05/08/2011 26,200 -0.10 ▼ -0.38 26,200 26,300 25,000 79,370 2,079,494,000
04/08/2011 26,300 -0.20 ▼ -0.75 25,300 26,400 25,300 10,630 279,569,000
03/08/2011 26,500 0.20 ▲ 0.76 26,200 26,500 26,000 17,510 464,015,000
02/08/2011 26,300 0.10 ▲ 0.38 26,300 26,300 24,900 22,540 592,802,000
01/08/2011 26,200 -0.20 ▼ -0.76 25,100 26,300 25,100 2,130 55,806,000
29/07/2011 26,400 -0.10 ▼ -0.38 26,500 26,500 26,000 13,530 357,192,000
28/07/2011 26,500 -0.20 ▼ -0.75 27,000 27,000 26,000 12,230 324,095,000
27/07/2011 26,700 -0.30 ▼ -1.11 26,000 27,000 26,000 15,170 405,039,000
26/07/2011 27,000 0.00 ■■ 0.00 25,700 27,000 25,700 16,510 445,770,000
25/07/2011 27,000 0.00 ■■ 0.00 27,000 27,000 26,800 13,850 373,950,000
22/07/2011 27,000 0.20 ▲ 0.75 26,800 27,000 26,800 15,110 407,970,000
21/07/2011 26,800 0.70 ▲ 2.68 26,100 26,800 26,100 5,250 140,700,000
20/07/2011 26,100 0.30 ▲ 1.16 26,100 26,100 24,900 125,450 3,274,245,000
19/07/2011 25,800 0.30 ▲ 1.18 25,800 25,800 25,800 6,000 154,800,000
18/07/2011 25,500 0.00 ■■ 0.00 24,300 25,800 24,300 1,289 32,869,500
15/07/2011 25,500 0.10 ▲ 0.39 25,500 25,500 25,500 10,000 255,000,000
14/07/2011 25,400 0.10 ▲ 0.40 25,000 25,400 24,900 16,290 413,766,000
13/07/2011 25,300 0.00 ■■ 0.00 25,300 25,300 25,300 500 12,650,000
12/07/2011 25,300 0.80 ▲ 3.27 24,200 25,300 24,100 17,000 430,100,000
11/07/2011 24,500 0.10 ▲ 0.41 24,500 24,500 24,000 6,270 153,615,000
08/07/2011 24,400 -0.10 ▼ -0.41 23,900 24,400 23,900 2,470 60,268,000
07/07/2011 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 1,900 46,550,000
06/07/2011 24,500 0.00 ■■ 0.00 23,800 24,500 23,800 2,510 61,495,000
05/07/2011 24,500 0.00 ■■ 0.00 23,400 24,500 23,400 16,210 397,145,000
04/07/2011 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 0 0
01/07/2011 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 200 4,900,000
30/06/2011 24,500 0.90 ▲ 3.81 24,500 24,500 23,400 6,820 167,090,000
29/06/2011 23,600 -0.90 ▼ -3.67 23,600 23,600 23,600 8,000 188,800,000
28/06/2011 24,500 0.00 ■■ 0.00 24,800 24,800 24,000 3,550 86,975,000
27/06/2011 24,500 0.70 ▲ 2.94 23,600 24,500 23,600 6,480 158,760,000
24/06/2011 23,800 0.00 ■■ 0.00 23,400 23,800 23,400 47,720 1,135,736,000
23/06/2011 23,800 0.00 ■■ 0.00 23,800 23,800 23,800 45,000 1,071,000,000
22/06/2011 23,800 0.00 ■■ 0.00 23,800 23,900 23,800 50,100 1,192,380,000
21/06/2011 23,800 0.00 ■■ 0.00 23,400 23,800 23,400 7,840 186,592,000
20/06/2011 23,800 0.00 ■■ 0.00 23,700 23,800 23,400 9,450 224,910,000
17/06/2011 23,800 0.20 ▲ 0.85 23,600 23,800 23,600 7,450 177,310,000
16/06/2011 23,600 -0.20 ▼ -0.84 23,400 23,800 23,400 21,570 509,052,000
15/06/2011 23,800 0.00 ■■ 0.00 23,500 23,800 23,500 8,020 190,876,000
14/06/2011 23,800 0.00 ■■ 0.00 23,600 23,800 23,500 52,490 1,249,262,000
13/06/2011 23,800 0.00 ■■ 0.00 23,600 23,900 23,600 6,070 144,466,000
10/06/2011 23,800 -0.20 ▼ -0.83 23,800 23,800 23,800 16,510 392,938,000
09/06/2011 24,000 0.20 ▲ 0.84 23,600 24,000 23,600 4,000 96,000,000
08/06/2011 23,800 0.00 ■■ 0.00 23,700 23,800 23,700 5,900 140,420,000
07/06/2011 23,800 0.00 ■■ 0.00 23,500 23,800 23,500 2,620 62,356,000
06/06/2011 23,800 0.00 ■■ 0.00 23,100 23,800 23,100 10,220 243,236,000
03/06/2011 23,800 0.00 ■■ 0.00 23,500 23,800 23,500 11,030 262,514,000
02/06/2011 23,800 0.20 ▲ 0.85 23,600 23,800 23,500 29,430 700,434,000
01/06/2011 23,600 0.00 ■■ 0.00 23,600 23,600 23,600 29,520 696,672,000
31/05/2011 23,600 0.00 ■■ 0.00 23,000 23,600 23,000 12,290 290,044,000
30/05/2011 23,600 0.00 ■■ 0.00 23,100 23,600 23,000 23,950 565,220,000
27/05/2011 23,600 0.10 ▲ 0.43 23,500 23,600 23,500 35,140 829,304,000
26/05/2011 23,500 0.10 ▲ 0.43 23,000 23,500 23,000 37,660 885,010,000
25/05/2011 23,400 -0.10 ▼ -0.43 23,000 23,400 22,500 51,320 1,200,888,000
24/05/2011 23,500 0.00 ■■ 0.00 23,000 23,500 22,900 56,960 1,338,560,000
23/05/2011 23,500 0.00 ■■ 0.00 23,500 23,500 23,000 23,770 558,595,000
20/05/2011 23,500 0.00 ■■ 0.00 23,500 23,500 22,900 17,860 419,710,000
19/05/2011 23,500 0.10 ▲ 0.43 23,500 23,500 23,500 7,000 164,500,000
18/05/2011 23,400 -0.10 ▼ -0.43 23,000 23,400 23,000 200 4,680,000
17/05/2011 23,500 -0.10 ▼ -0.42 23,700 23,800 23,500 2,110 49,585,000
16/05/2011 23,600 0.10 ▲ 0.43 23,500 23,600 23,500 35,380 834,968,000
13/05/2011 23,500 0.30 ▲ 1.29 23,000 23,500 23,000 48,350 1,136,225,000
12/05/2011 23,200 0.30 ▲ 1.31 23,000 23,200 22,900 22,290 517,128,000
11/05/2011 22,900 0.20 ▲ 0.88 22,500 22,900 22,500 37,310 854,399,000
10/05/2011 22,700 0.20 ▲ 0.89 22,500 22,700 22,000 28,730 652,171,000
09/05/2011 22,500 0.10 ▲ 0.45 22,000 22,500 22,000 25,270 568,575,000
06/05/2011 22,400 0.10 ▲ 0.45 22,100 22,400 22,000 33,120 741,888,000
05/05/2011 22,300 0.10 ▲ 0.45 22,000 22,300 22,000 19,690 439,087,000
04/05/2011 22,200 0.20 ▲ 0.91 22,000 22,200 21,500 9,570 212,454,000
29/04/2011 22,000 0.00 ■■ 0.00 21,500 22,000 21,400 4,850 106,700,000
28/04/2011 22,000 -0.40 ▼ -1.79 21,500 22,000 21,500 3,190 70,180,000
27/04/2011 22,400 0.20 ▲ 0.90 22,400 22,400 22,400 110 2,464,000
26/04/2011 22,200 0.30 ▲ 1.37 20,900 22,700 20,900 11,170 247,974,000
25/04/2011 21,900 0.00 ■■ 0.00 21,900 21,900 21,900 2,050 44,895,000
22/04/2011 21,900 0.40 ▲ 1.86 21,500 21,900 21,000 33,920 742,848,000
21/04/2011 21,500 -0.60 ▼ -2.71 21,600 21,600 21,500 10,300 221,450,000
20/04/2011 22,100 -0.10 ▼ -0.45 21,600 22,100 21,600 5,800 128,180,000
19/04/2011 22,200 0.50 ▲ 2.30 22,200 22,200 22,200 25,000 555,000,000
18/04/2011 22,900 0.00 ■■ 0.00 22,900 23,000 22,900 2,132 48,822,800
15/04/2011 22,900 -0.10 ▼ -0.43 22,900 23,000 22,900 192,990 4,419,471,000
14/04/2011 23,000 0.10 ▲ 0.44 22,700 23,000 22,700 27,330 628,590,000
13/04/2011 22,900 0.00 ■■ 0.00 23,400 23,400 22,900 46,880 1,073,552,000
08/04/2011 22,900 0.00 ■■ 0.00 22,500 22,900 22,500 23,990 549,371,000
07/04/2011 22,900 -0.50 ▼ -2.14 23,400 23,400 22,900 11,450 262,205,000
06/04/2011 23,400 0.60 ▲ 2.63 22,800 23,400 22,800 31,540 738,036,000
05/04/2011 22,800 0.20 ▲ 0.88 22,600 22,800 22,600 62,040 1,414,512,000
04/04/2011 22,600 0.00 ■■ 0.00 22,600 22,700 22,500 33,110 748,286,000
01/04/2011 22,600 0.20 ▲ 0.89 22,400 22,600 22,400 2,750 62,150,000
31/03/2011 22,400 -0.30 ▼ -1.32 22,100 22,400 22,100 16,490 369,376,000
30/03/2011 22,700 -0.10 ▼ -0.44 22,700 22,700 22,000 6,060 137,562,000
29/03/2011 22,800 0.10 ▲ 0.44 22,800 22,800 22,200 14,270 325,356,000
28/03/2011 22,700 0.00 ■■ 0.00 22,900 22,900 22,700 31,100 705,970,000
25/03/2011 22,700 0.00 ■■ 0.00 23,200 23,200 22,600 12,220 277,394,000
24/03/2011 22,700 0.20 ▲ 0.89 22,700 22,700 22,300 23,620 536,174,000
23/03/2011 22,500 0.00 ■■ 0.00 22,600 22,800 22,500 11,080 249,300,000
22/03/2011 22,500 0.10 ▲ 0.45 22,400 22,500 22,300 35,820 805,950,000
21/03/2011 22,400 0.00 ■■ 0.00 22,500 22,500 22,400 46,650 1,044,960,000
18/03/2011 22,400 0.90 ▲ 4.19 21,900 22,500 21,700 73,670 1,650,208,000
17/03/2011 21,500 -0.10 ▼ -0.46 21,000 21,500 21,000 15,470 332,605,000
16/03/2011 21,600 0.00 ■■ 0.00 21,600 22,000 21,500 0 0
15/03/2011 21,600 0.00 ■■ 0.00 21,600 21,600 21,600 1,010 21,816,000
14/03/2011 21,600 0.00 ■■ 0.00 20,800 21,600 20,700 12,150 262,440,000
11/03/2011 21,600 0.80 ▲ 3.85 21,800 21,800 21,400 69,510 1,501,416,000
10/03/2011 20,800 0.00 ■■ 0.00 20,700 21,500 20,700 5,090 105,872,000
09/03/2011 20,800 -0.70 ▼ -3.26 20,900 21,000 20,500 39,960 831,168,000
08/03/2011 21,500 -0.10 ▼ -0.46 21,600 21,700 21,400 11,930 256,495,000
07/03/2011 21,600 0.40 ▲ 1.89 21,800 21,900 21,500 14,890 321,624,000
04/03/2011 21,200 0.50 ▲ 2.42 21,000 21,500 21,000 30,400 644,480,000
03/03/2011 20,700 -0.20 ▼ -0.96 21,000 21,000 20,700 2,680 55,476,000
02/03/2011 20,900 -1.10 ▼ -5.00 21,100 21,100 20,900 38,560 805,904,000
01/03/2011 22,000 -0.10 ▼ -0.45 22,000 22,000 22,000 1,500 33,000,000
28/02/2011 22,100 0.80 ▲ 3.76 21,500 22,300 21,500 160,760 3,552,796,000
25/02/2011 21,300 0.50 ▲ 2.40 20,800 21,400 20,800 79,450 1,692,285,000
24/02/2011 20,800 -0.10 ▼ -0.48 20,900 20,900 20,800 23,000 478,400,000
23/02/2011 20,900 0.50 ▲ 2.45 20,900 21,100 20,400 82,780 1,730,102,000
22/02/2011 20,400 -0.60 ▼ -2.86 20,000 21,000 20,000 28,580 583,032,000
21/02/2011 21,000 -0.50 ▼ -2.33 21,500 21,500 20,600 82,530 1,733,130,000
18/02/2011 21,500 0.00 ■■ 0.00 21,500 22,000 21,500 204,860 4,404,490,000
17/02/2011 21,500 -0.40 ▼ -1.83 21,500 21,700 21,500 60,900 1,309,350,000
16/02/2011 21,900 0.30 ▲ 1.39 22,000 22,000 21,700 55,000 1,204,500,000
15/02/2011 21,600 0.10 ▲ 0.47 21,900 21,900 21,600 9,000 194,400,000
14/02/2011 21,500 -0.30 ▼ -1.38 22,000 22,000 21,500 6,000 129,000,000
11/02/2011 21,800 -0.60 ▼ -2.68 21,500 22,400 21,500 8,780 191,404,000
10/02/2011 22,400 0.00 ■■ 0.00 21,900 22,400 21,900 7,000 156,800,000
09/02/2011 22,400 -0.30 ▼ -1.32 22,700 22,900 21,900 138,770 3,108,448,000
08/02/2011 22,700 0.70 ▲ 3.18 22,100 22,900 22,100 47,980 1,089,146,000
28/01/2011 22,000 0.00 ■■ 0.00 22,200 22,200 21,900 112,840 2,482,480,000
27/01/2011 22,000 -0.40 ▼ -1.79 22,100 22,100 22,000 22,840 502,480,000
26/01/2011 22,400 0.40 ▲ 1.82 22,300 23,000 22,300 31,020 694,848,000
25/01/2011 22,000 0.50 ▲ 2.33 21,500 22,000 21,300 55,900 1,229,800,000
24/01/2011 21,500 -0.60 ▼ -2.71 22,000 22,000 21,500 65,950 1,417,925,000
21/01/2011 22,100 0.10 ▲ 0.45 22,100 22,200 22,000 69,540 1,536,834,000
20/01/2011 22,000 0.30 ▲ 1.38 21,700 22,700 21,700 58,040 1,276,880,000
19/01/2011 21,700 0.00 ■■ 0.00 21,700 21,800 21,500 14,840 322,028,000
18/01/2011 21,700 -0.60 ▼ -2.69 22,300 22,300 21,700 35,880 778,596,000
17/01/2011 22,300 -0.30 ▼ -1.33 22,600 22,600 22,300 92,710 2,067,433,000
14/01/2011 22,600 0.50 ▲ 2.26 22,400 22,600 21,900 5,640 127,464,000
13/01/2011 22,100 -0.20 ▼ -0.90 22,500 22,700 22,100 46,110 1,019,031,000
12/01/2011 22,300 -0.10 ▼ -0.45 22,500 22,500 22,300 54,530 1,216,019,000
11/01/2011 22,400 0.00 ■■ 0.00 22,400 22,400 22,000 64,600 1,447,040,000
10/01/2011 22,400 0.00 ■■ 0.00 22,500 22,700 22,400 127,610 2,858,464,000
07/01/2011 22,400 0.00 ■■ 0.00 22,500 23,400 22,400 17,370 389,088,000
06/01/2011 22,400 -1.10 ▼ -4.68 22,900 23,300 22,400 60,020 1,344,448,000
05/01/2011 23,500 -0.10 ▼ -0.42 23,000 23,500 22,900 12,210 286,935,000
04/01/2011 23,600 -0.30 ▼ -1.26 23,200 23,600 22,900 45,940 1,084,184,000
31/12/2010 23,900 0.30 ▲ 1.27 23,000 23,900 23,000 20,130 481,107,000
30/12/2010 23,600 0.00 ■■ 0.00 23,500 23,600 23,500 24,000 566,400,000
29/12/2010 23,600 0.20 ▲ 0.85 23,400 23,600 23,200 27,430 647,348,000
28/12/2010 23,400 0.40 ▲ 1.74 22,300 23,500 22,300 28,380 664,092,000
27/12/2010 23,000 -0.50 ▼ -2.13 23,500 23,500 23,000 17,000 391,000,000
24/12/2010 23,500 0.00 ■■ 0.00 23,000 23,500 22,400 42,100 989,350,000
23/12/2010 23,500 -0.20 ▼ -0.84 23,100 23,500 23,100 10,220 240,170,000
22/12/2010 23,700 -0.10 ▼ -0.42 23,400 23,800 23,400 36,150 856,755,000
21/12/2010 23,800 0.30 ▲ 1.28 23,300 24,000 23,200 63,050 1,500,590,000
20/12/2010 23,500 0.10 ▲ 0.43 23,600 23,700 23,300 28,400 667,400,000
17/12/2010 23,400 0.70 ▲ 3.08 23,400 23,500 22,800 49,750 1,164,150,000
16/12/2010 22,700 -1.10 ▼ -4.62 23,900 23,900 22,700 36,630 831,501,000
15/12/2010 23,800 -0.10 ▼ -0.42 23,700 23,900 23,700 15,160 360,808,000
14/12/2010 23,900 0.30 ▲ 1.27 24,000 24,000 23,200 155,140 3,707,846,000
13/12/2010 23,600 0.60 ▲ 2.61 23,800 23,800 23,000 112,090 2,645,324,000
10/12/2010 23,000 0.50 ▲ 2.22 23,200 23,400 22,500 40,380 928,740,000
09/12/2010 22,500 0.30 ▲ 1.35 22,000 22,600 22,000 33,560 755,100,000
08/12/2010 22,200 -0.70 ▼ -3.06 22,900 22,900 22,200 28,680 636,696,000
07/12/2010 22,900 -0.90 ▼ -3.78 23,200 23,800 22,900 37,100 849,590,000
06/12/2010 23,800 0.00 ■■ 0.00 23,500 23,800 23,100 60,760 1,446,088,000
03/12/2010 23,800 0.30 ▲ 1.28 23,000 24,100 23,000 66,180 1,575,084,000
02/12/2010 23,500 0.50 ▲ 2.17 23,500 23,500 23,000 47,870 1,124,945,000
01/12/2010 23,000 0.40 ▲ 1.77 23,000 23,500 22,600 127,600 2,934,800,000
30/11/2010 22,600 0.70 ▲ 3.20 21,900 22,800 21,900 129,700 2,931,220,000
29/11/2010 21,900 0.00 ■■ 0.00 21,900 21,900 21,300 21,200 464,280,000
26/11/2010 21,900 0.10 ▲ 0.46 21,800 21,900 21,200 26,750 585,825,000
25/11/2010 21,800 0.50 ▲ 2.35 21,300 21,800 21,300 38,900 848,020,000
24/11/2010 21,300 -0.10 ▼ -0.47 20,700 21,500 20,700 28,270 602,151,000
23/11/2010 21,400 0.40 ▲ 1.90 20,200 21,400 20,200 19,550 418,370,000
22/11/2010 21,000 0.40 ▲ 1.94 20,600 21,000 19,600 67,380 1,414,980,000
19/11/2010 20,600 0.00 ■■ 0.00 20,600 20,900 20,500 9,100 187,460,000
18/11/2010 20,600 0.40 ▲ 1.98 21,000 21,100 20,500 19,100 393,460,000
17/11/2010 20,200 -0.60 ▼ -2.88 20,100 20,300 20,100 6,450 130,290,000
16/11/2010 20,800 0.20 ▲ 0.97 20,500 20,800 20,000 237,780 4,945,824,000
15/11/2010 20,600 -1.00 ▼ -4.63 21,100 21,600 20,600 43,730 900,838,000
12/11/2010 21,600 -1.00 ▼ -4.42 22,000 22,700 21,600 185,300 4,002,480,000
11/11/2010 22,600 0.00 ■■ 0.00 22,900 22,900 22,400 121,730 2,751,098,000
10/11/2010 22,600 0.00 ■■ 0.00 22,800 22,800 22,300 204,060 4,611,756,000
09/11/2010 22,600 -0.10 ▼ -0.44 22,000 23,000 22,000 81,950 1,852,070,000
08/11/2010 22,700 -0.30 ▼ -1.30 22,500 23,100 22,500 122,930 2,790,511,000
05/11/2010 23,000 0.00 ■■ 0.00 23,800 23,800 22,800 48,280 1,110,440,000
04/11/2010 23,000 0.00 ■■ 0.00 23,200 23,400 23,000 21,330 490,590,000
03/11/2010 23,000 0.00 ■■ 0.00 23,200 23,300 22,900 51,730 1,189,790,000
02/11/2010 23,000 -0.30 ▼ -1.29 23,300 23,300 22,700 37,540 863,420,000
01/11/2010 23,300 0.00 ■■ 0.00 23,400 23,500 22,700 5,700 132,810,000
29/10/2010 23,300 0.20 ▲ 0.87 23,200 23,300 23,000 26,630 620,479,000
28/10/2010 23,100 0.10 ▲ 0.43 23,200 23,200 22,800 176,470 4,076,457,000
27/10/2010 23,000 -0.50 ▼ -2.13 23,900 23,900 22,900 45,620 1,049,260,000
26/10/2010 23,500 0.30 ▲ 1.29 23,600 23,800 23,200 49,400 1,160,900,000
25/10/2010 23,200 0.40 ▲ 1.75 22,800 23,200 22,000 86,290 2,001,928,000
22/10/2010 22,800 0.90 ▲ 4.11 21,900 22,800 21,900 244,700 5,579,160,000
21/10/2010 21,900 0.50 ▲ 2.34 21,900 22,100 21,000 67,040 1,468,176,000
20/10/2010 21,400 -0.90 ▼ -4.04 21,500 22,300 21,300 62,500 1,337,500,000
19/10/2010 22,300 -0.50 ▼ -2.19 22,600 23,000 22,300 39,330 877,059,000
18/10/2010 22,800 -0.50 ▼ -2.15 23,800 23,800 22,800 21,250 484,500,000
15/10/2010 23,300 0.20 ▲ 0.87 23,000 23,300 23,000 53,100 1,237,230,000
14/10/2010 23,100 0.20 ▲ 0.87 23,000 23,500 23,000 25,070 579,117,000
13/10/2010 22,900 0.10 ▲ 0.44 23,200 23,200 22,600 57,620 1,319,498,000
12/10/2010 22,800 -0.20 ▼ -0.87 22,600 23,000 22,600 70,750 1,613,100,000
11/10/2010 23,000 -0.50 ▼ -2.13 23,500 23,500 23,000 42,540 978,420,000
08/10/2010 23,500 0.50 ▲ 2.17 24,000 24,000 23,000 144,930 3,405,855,000
07/10/2010 23,000 -0.30 ▼ -1.29 23,800 23,800 23,000 135,750 3,122,250,000
06/10/2010 23,300 1.10 ▲ 4.95 23,100 23,300 22,600 75,370 1,756,121,000
05/10/2010 22,200 0.00 ■■ 0.00 21,600 23,000 21,600 195,780 4,346,316,000
04/10/2010 22,200 -1.10 ▼ -4.72 23,000 23,400 22,200 292,400 6,491,280,000
01/10/2010 23,300 -0.60 ▼ -2.51 23,900 23,900 23,300 71,960 1,676,668,000
30/09/2010 23,900 -0.50 ▼ -2.05 24,400 24,400 23,300 274,480 6,560,072,000
29/09/2010 24,400 -0.30 ▼ -1.21 25,400 25,400 24,200 69,850 1,704,340,000
28/09/2010 24,700 -1.00 ▼ -3.89 24,700 24,700 24,700 150,860 3,726,242,000
27/09/2010 25,700 0.20 ▲ 0.78 26,000 26,100 25,600 65,810 1,691,317,000
24/09/2010 27,000 0.40 ▲ 1.50 27,000 27,200 26,600 214,030 5,778,810,000
23/09/2010 26,600 -0.60 ▼ -2.21 27,000 27,100 26,600 205,500 5,466,300,000
22/09/2010 27,200 0.20 ▲ 0.74 27,500 27,500 26,900 132,020 3,590,944,000
21/09/2010 27,000 0.20 ▲ 0.75 26,600 27,700 26,500 336,400 9,082,800,000
20/09/2010 26,800 -0.50 ▼ -1.83 28,000 28,000 26,600 173,910 4,660,788,000
17/09/2010 27,300 1.30 ▲ 5.00 26,700 27,300 26,600 217,980 5,950,854,000
16/09/2010 26,000 0.50 ▲ 1.96 25,500 26,100 25,500 134,500 3,497,000,000
15/09/2010 25,500 -1.20 ▼ -4.49 26,000 26,800 25,400 374,630 9,553,065,000
14/09/2010 26,700 0.10 ▲ 0.38 26,200 26,800 25,300 335,680 8,962,656,000
13/09/2010 26,600 -1.40 ▼ -5.00 26,600 28,000 26,600 466,510 12,409,166,000
10/09/2010 28,000 -1.40 ▼ -4.76 29,000 29,300 28,000 504,170 14,116,760,000
09/09/2010 29,400 1.40 ▲ 5.00 29,400 29,400 29,300 1,060,130 31,167,822,000
08/09/2010 28,000 1.30 ▲ 4.87 28,000 28,000 28,000 100,460 2,812,880,000
07/09/2010 26,700 1.20 ▲ 4.71 26,500 26,700 25,300 820,820 21,915,894,000
06/09/2010 25,500 0.60 ▲ 2.41 24,600 26,100 24,600 242,220 6,176,610,000
01/09/2010 24,900 -0.20 ▼ -0.80 25,100 25,100 24,600 172,480 4,294,752,000
31/08/2010 25,100 0.40 ▲ 1.62 24,800 25,900 24,000 176,180 4,422,118,000
30/08/2010 24,700 1.00 ▲ 4.22 24,500 24,800 24,400 61,580 1,521,026,000
27/08/2010 23,700 -0.20 ▼ -0.84 23,000 23,900 22,900 51,050 1,209,885,000
26/08/2010 23,900 0.90 ▲ 3.91 23,000 23,900 23,000 23,550 562,845,000
25/08/2010 23,000 -0.80 ▼ -3.36 23,800 24,000 23,000 92,160 2,119,680,000
24/08/2010 23,800 -0.60 ▼ -2.46 24,400 24,400 23,200 96,130 2,287,894,000
23/08/2010 24,400 0.00 ■■ 0.00 24,000 24,400 24,000 23,100 563,640,000
20/08/2010 24,400 0.00 ■■ 0.00 23,700 24,500 23,700 45,010 1,098,244,000
19/08/2010 24,400 -0.10 ▼ -0.41 24,900 24,900 24,200 49,110 1,198,284,000
18/08/2010 24,500 -0.20 ▼ -0.81 24,900 24,900 24,200 30,910 757,295,000
17/08/2010 24,700 -0.70 ▼ -2.76 25,000 25,000 24,400 58,270 1,439,269,000
16/08/2010 25,400 1.10 ▲ 4.53 24,300 25,500 24,300 162,880 4,137,152,000
13/08/2010 24,300 0.70 ▲ 2.97 23,600 24,300 23,300 196,230 4,768,389,000
12/08/2010 23,600 -0.70 ▼ -2.88 24,300 24,300 23,600 157,130 3,708,268,000
11/08/2010 24,300 1.00 ▲ 4.29 24,300 24,400 23,400 70,940 1,723,842,000
10/08/2010 23,300 -0.80 ▼ -3.32 23,300 24,100 23,000 33,440 779,152,000
09/08/2010 24,100 -0.80 ▼ -3.21 24,600 24,600 24,100 38,680 932,188,000
06/08/2010 24,900 0.00 ■■ 0.00 25,100 25,100 24,800 33,260 828,174,000
05/08/2010 24,900 -0.10 ▼ -0.40 25,100 25,500 24,900 53,900 1,342,110,000
04/08/2010 25,000 0.00 ■■ 0.00 25,000 25,100 24,900 85,910 2,147,750,000
03/08/2010 25,000 -0.60 ▼ -2.34 25,500 25,900 25,000 72,110 1,802,750,000
02/08/2010 25,600 -0.30 ▼ -1.16 26,000 26,100 25,600 26,720 684,032,000
30/07/2010 25,900 0.50 ▲ 1.97 25,900 26,000 25,400 70,590 1,828,281,000
29/07/2010 25,400 -0.20 ▼ -0.78 25,100 25,600 24,400 163,100 4,142,740,000
28/07/2010 25,600 -0.80 ▼ -3.03 26,100 26,100 25,600 112,800 2,887,680,000
27/07/2010 26,400 -0.10 ▼ -0.38 26,600 26,600 26,400 13,630 359,832,000
26/07/2010 26,500 -0.10 ▼ -0.38 26,600 26,900 26,300 63,690 1,687,785,000
23/07/2010 26,600 -0.20 ▼ -0.75 27,300 27,300 26,600 16,160 429,856,000
22/07/2010 26,800 -0.20 ▼ -0.74 27,200 27,200 26,800 37,930 1,016,524,000
21/07/2010 27,000 -0.10 ▼ -0.37 27,100 27,300 27,000 35,340 954,180,000
20/07/2010 27,100 0.00 ■■ 0.00 27,300 27,500 27,100 76,760 2,080,196,000
19/07/2010 27,100 0.10 ▲ 0.37 27,300 27,300 27,000 54,390 1,473,969,000
16/07/2010 27,000 0.10 ▲ 0.37 26,900 27,500 26,900 30,580 825,660,000
15/07/2010 26,900 -0.30 ▼ -1.10 27,200 27,500 26,900 22,000 591,800,000
14/07/2010 27,200 -1.10 ▼ -3.89 28,300 28,300 27,200 97,170 2,643,024,000
13/07/2010 28,300 1.20 ▲ 4.43 28,200 28,400 27,900 152,710 4,321,693,000
12/07/2010 27,100 0.80 ▲ 3.04 26,800 27,100 26,500 71,870 1,947,677,000
09/07/2010 26,300 0.00 ■■ 0.00 26,000 26,400 26,000 66,900 1,759,470,000
08/07/2010 26,300 0.20 ▲ 0.77 26,600 26,700 26,200 67,750 1,781,825,000
07/07/2010 26,100 -0.80 ▼ -2.97 26,900 27,000 26,100 80,590 2,103,399,000
06/07/2010 26,900 0.00 ■■ 0.00 27,100 27,300 26,300 145,500 3,913,950,000
05/07/2010 26,900 1.20 ▲ 4.67 25,700 26,900 25,700 139,960 3,764,924,000
02/07/2010 25,700 -0.10 ▼ -0.39 25,500 26,300 25,500 35,070 901,299,000
01/07/2010 25,800 -0.50 ▼ -1.90 26,200 26,300 25,800 18,730 483,234,000
30/06/2010 26,300 -0.20 ▼ -0.75 25,800 26,300 25,800 31,810 836,603,000
29/06/2010 26,500 0.00 ■■ 0.00 26,400 26,600 26,400 18,380 487,070,000
28/06/2010 26,500 0.00 ■■ 0.00 27,000 27,000 26,400 11,580 306,870,000
25/06/2010 26,500 -0.30 ▼ -1.12 26,500 26,800 26,500 6,680 177,020,000
24/06/2010 26,800 0.00 ■■ 0.00 26,800 26,800 26,700 16,340 437,912,000
23/06/2010 26,800 -0.20 ▼ -0.74 27,000 27,000 26,800 14,100 377,880,000
22/06/2010 27,000 -0.10 ▼ -0.37 27,300 27,300 26,800 34,440 929,880,000
21/06/2010 27,100 0.30 ▲ 1.12 26,800 27,300 26,800 33,620 911,102,000
18/06/2010 26,800 -0.20 ▼ -0.74 27,200 27,200 26,800 13,170 352,956,000
17/06/2010 27,000 0.10 ▲ 0.37 27,000 27,000 26,600 32,420 875,340,000
16/06/2010 26,900 0.20 ▲ 0.75 27,100 27,500 26,900 24,770 666,313,000
15/06/2010 26,700 -0.30 ▼ -1.11 27,000 27,000 26,700 11,420 304,914,000
14/06/2010 27,000 0.10 ▲ 0.37 26,900 27,100 26,900 8,800 237,600,000
11/06/2010 26,900 0.40 ▲ 1.51 27,300 27,300 26,800 8,300 223,270,000
10/06/2010 26,500 0.20 ▲ 0.76 26,100 26,500 26,100 2,590 68,635,000
09/06/2010 26,300 0.00 ■■ 0.00 26,200 27,000 26,200 19,970 525,211,000
08/06/2010 26,300 0.20 ▲ 0.77 26,000 26,300 26,000 15,030 395,289,000
07/06/2010 26,100 -0.80 ▼ -2.97 26,000 26,900 26,000 63,820 1,665,702,000
04/06/2010 26,900 -0.20 ▼ -0.74 27,100 27,800 26,900 47,550 1,279,095,000
03/06/2010 27,100 -0.40 ▼ -1.45 27,900 27,900 27,100 21,290 576,959,000
02/06/2010 27,500 0.00 ■■ 0.00 27,500 27,500 27,200 35,640 980,100,000
01/06/2010 27,500 0.00 ■■ 0.00 27,500 28,000 27,500 13,310 366,025,000
31/05/2010 27,500 -0.90 ▼ -3.17 27,700 28,500 27,500 26,940 740,850,000
28/05/2010 28,400 1.20 ▲ 4.41 27,600 28,500 27,500 58,630 1,665,092,000
27/05/2010 27,200 0.00 ■■ 0.00 26,600 27,200 26,600 22,870 622,064,000
26/05/2010 27,200 0.20 ▲ 0.74 27,000 27,200 26,900 70,520 1,918,144,000
25/05/2010 27,000 0.00 ■■ 0.00 27,000 27,300 26,800 53,800 1,452,600,000
24/05/2010 27,000 0.50 ▲ 1.89 27,000 27,000 26,200 45,300 1,223,100,000
21/05/2010 26,500 -1.30 ▼ -4.68 26,500 27,200 26,500 196,720 5,213,080,000
20/05/2010 27,800 0.00 ■■ 0.00 26,800 27,800 26,600 78,570 2,184,246,000
19/05/2010 27,800 -1.10 ▼ -3.81 29,300 29,300 27,600 40,860 1,135,908,000
18/05/2010 28,900 0.40 ▲ 1.40 28,200 28,900 28,200 41,430 1,197,327,000
17/05/2010 28,500 -0.90 ▼ -3.06 29,100 30,600 28,500 82,110 2,340,135,000
14/05/2010 36,700 0.00 ■■ 0.00 37,100 37,100 36,700 110,510 4,055,717,000
13/05/2010 36,700 -0.70 ▼ -1.87 37,500 37,800 36,700 115,000 4,220,500,000
12/05/2010 37,400 -0.60 ▼ -1.58 38,000 38,300 37,100 119,620 4,473,788,000
11/05/2010 38,000 0.20 ▲ 0.53 37,800 38,700 37,800 166,430 6,324,340,000
10/05/2010 37,800 -0.20 ▼ -0.53 38,000 38,400 37,500 299,280 11,312,784,000
07/05/2010 38,000 0.10 ▲ 0.26 37,600 38,300 36,500 99,970 3,798,860,000
06/05/2010 37,900 -0.30 ▼ -0.79 37,900 38,500 37,900 140,880 5,339,352,000
05/05/2010 38,200 -0.70 ▼ -1.80 38,500 38,900 37,800 93,220 3,561,004,000
04/05/2010 38,900 0.10 ▲ 0.26 39,000 39,500 38,800 155,180 6,036,502,000
29/04/2010 38,800 0.50 ▲ 1.31 38,300 38,900 38,300 207,120 8,036,256,000
28/04/2010 38,300 0.30 ▲ 0.79 37,900 38,800 37,700 197,960 7,581,868,000
27/04/2010 38,000 0.30 ▲ 0.80 37,500 38,500 37,500 175,820 6,681,160,000
26/04/2010 37,700 0.40 ▲ 1.07 37,600 38,300 37,600 152,320 5,742,464,000
22/04/2010 37,300 0.00 ■■ 0.00 38,000 38,000 37,300 225,350 8,405,555,000
21/04/2010 37,300 0.50 ▲ 1.36 36,800 37,800 36,800 274,850 10,251,905,000
20/04/2010 36,800 -0.40 ▼ -1.08 37,200 37,400 36,700 186,260 6,854,368,000
19/04/2010 37,200 -0.40 ▼ -1.06 37,700 37,700 37,100 123,410 4,590,852,000
16/04/2010 37,600 -0.10 ▼ -0.27 38,000 38,200 37,300 180,520 6,787,552,000
15/04/2010 37,700 0.70 ▲ 1.89 37,800 38,000 37,200 272,590 10,276,643,000
14/04/2010 37,000 -0.50 ▼ -1.33 37,400 37,500 36,800 178,070 6,588,590,000
13/04/2010 37,500 -0.50 ▼ -1.32 37,800 38,100 37,500 196,660 7,374,750,000
12/04/2010 38,000 -0.40 ▼ -1.04 38,400 38,600 38,000 241,520 9,177,760,000
09/04/2010 38,400 0.00 ■■ 0.00 38,400 38,600 38,200 215,880 8,289,792,000
08/04/2010 38,400 0.00 ■■ 0.00 38,500 39,000 38,200 103,110 3,959,424,000
07/04/2010 38,400 -0.30 ▼ -0.78 38,800 38,900 38,400 111,850 4,295,040,000
06/04/2010 38,700 0.80 ▲ 2.11 38,000 39,700 38,000 220,370 8,528,319,000
05/04/2010 37,900 -1.80 ▼ -4.53 38,100 39,000 37,800 552,380 20,935,202,000
02/04/2010 39,700 -1.30 ▼ -3.17 40,000 40,500 39,600 248,960 9,883,712,000
01/04/2010 41,000 1.00 ▲ 2.50 40,000 41,300 39,500 131,240 5,380,840,000
31/03/2010 40,000 -2.00 ▼ -4.76 42,000 42,000 40,000 333,750 13,350,000,000
30/03/2010 42,000 0.40 ▲ 0.96 43,500 43,500 41,800 522,230 21,933,660,000
29/03/2010 41,600 1.90 ▲ 4.79 39,300 41,600 39,300 384,020 15,975,232,000
26/03/2010 39,700 -0.20 ▼ -0.50 40,000 40,000 39,000 120,960 4,802,112,000
25/03/2010 39,900 1.90 ▲ 5.00 38,500 39,900 38,000 575,660 22,968,834,000
24/03/2010 38,000 1.30 ▲ 3.54 36,900 38,200 36,800 155,340 5,902,920,000
23/03/2010 36,700 -0.70 ▼ -1.87 37,400 37,400 36,700 92,470 3,393,649,000
22/03/2010 37,400 0.00 ■■ 0.00 37,100 37,800 37,000 64,070 2,396,218,000
19/03/2010 37,400 0.00 ■■ 0.00 37,400 37,900 37,200 55,760 2,085,424,000
18/03/2010 37,400 0.30 ▲ 0.81 37,500 37,500 36,600 112,560 4,209,744,000
17/03/2010 37,100 0.00 ■■ 0.00 37,100 37,800 37,000 191,410 7,101,311,000
16/03/2010 37,100 -1.00 ▼ -2.62 37,300 38,100 37,100 301,710 11,193,441,000
15/03/2010 38,100 0.10 ▲ 0.26 38,400 38,400 37,700 170,310 6,488,811,000
12/03/2010 38,000 -0.20 ▼ -0.52 38,200 38,400 37,500 200,410 7,615,580,000
11/03/2010 38,200 -0.50 ▼ -1.29 38,200 39,000 37,900 125,690 4,801,358,000
10/03/2010 38,700 0.00 ■■ 0.00 38,700 39,800 38,500 257,170 9,952,479,000
09/03/2010 38,700 1.80 ▲ 4.88 36,300 38,700 36,000 576,020 22,291,974,000
08/03/2010 36,900 0.60 ▲ 1.65 36,300 37,500 36,300 140,180 5,172,642,000
05/03/2010 36,300 -0.20 ▼ -0.55 36,500 36,700 36,100 156,820 5,692,566,000
04/03/2010 36,500 0.50 ▲ 1.39 36,000 36,800 35,700 330,360 12,058,140,000
03/03/2010 36,000 0.90 ▲ 2.56 35,400 36,000 35,400 206,900 7,448,400,000
02/03/2010 35,100 0.30 ▲ 0.86 34,800 35,600 34,800 89,140 3,128,814,000
01/03/2010 34,800 0.80 ▲ 2.35 34,900 35,700 34,400 138,510 4,820,148,000
26/02/2010 34,000 0.20 ▲ 0.59 34,500 35,000 33,800 156,780 5,330,520,000
25/02/2010 33,800 0.00 ■■ 0.00 34,100 34,100 33,800 89,380 3,021,044,000
24/02/2010 33,800 -0.20 ▼ -0.59 33,900 34,000 33,800 28,000 946,400,000
23/02/2010 34,000 -1.50 ▼ -4.23 34,500 34,500 34,000 49,120 1,670,080,000
22/02/2010 35,500 0.30 ▲ 0.85 36,000 36,000 35,000 8,450 299,975,000
12/02/2010 35,200 0.20 ▲ 0.57 35,000 35,500 35,000 11,410 401,632,000
11/02/2010 35,000 1.20 ▲ 3.55 34,400 35,000 33,800 58,660 2,053,100,000
10/02/2010 33,800 0.10 ▲ 0.30 34,800 34,800 33,700 26,120 882,856,000
09/02/2010 33,700 -0.70 ▼ -2.03 33,600 33,900 33,600 22,860 770,382,000
08/02/2010 34,400 -0.10 ▼ -0.29 33,900 34,400 33,300 64,780 2,228,432,000
05/02/2010 34,500 -0.80 ▼ -2.27 34,400 35,400 34,400 74,500 2,570,250,000
04/02/2010 35,300 -0.50 ▼ -1.40 35,200 35,800 34,900 91,860 3,242,658,000
03/02/2010 35,800 1.60 ▲ 4.68 35,200 35,800 34,300 120,890 4,327,862,000
02/02/2010 34,200 0.90 ▲ 2.70 34,200 34,400 33,700 100,890 3,450,438,000
01/02/2010 33,300 -0.50 ▼ -1.48 33,100 33,500 32,600 15,220 506,826,000
29/01/2010 33,800 1.20 ▲ 3.68 32,500 33,800 32,400 25,810 872,378,000
28/01/2010 32,600 -0.70 ▼ -2.10 32,600 33,300 32,600 25,230 822,498,000
27/01/2010 33,300 -0.20 ▼ -0.60 33,200 33,500 33,100 34,990 1,165,167,000
26/01/2010 33,500 1.20 ▲ 3.72 32,500 33,500 32,500 65,460 2,192,910,000
25/01/2010 32,300 0.00 ■■ 0.00 32,000 32,300 32,000 36,910 1,192,193,000
22/01/2010 32,300 0.00 ■■ 0.00 32,800 32,800 31,100 22,130 714,799,000
21/01/2010 32,300 -1.20 ▼ -3.58 33,100 33,300 32,300 46,820 1,512,286,000
20/01/2010 33,500 -0.40 ▼ -1.18 34,000 35,300 33,300 20,970 702,495,000
19/01/2010 33,900 0.70 ▲ 2.11 33,200 33,900 33,200 27,850 944,115,000
18/01/2010 33,200 -1.10 ▼ -3.21 32,800 34,000 32,800 24,720 820,704,000
15/01/2010 34,300 -1.60 ▼ -4.46 35,900 35,900 34,300 19,140 656,502,000
14/01/2010 35,900 0.00 ■■ 0.00 35,500 36,000 35,000 31,200 1,120,080,000
13/01/2010 35,900 0.90 ▲ 2.57 34,000 35,900 33,300 62,250 2,234,775,000
12/01/2010 35,000 -1.80 ▼ -4.89 35,600 35,700 35,000 39,700 1,389,500,000
11/01/2010 36,800 1.10 ▲ 3.08 35,700 36,800 35,100 8,120 298,816,000
08/01/2010 35,700 -1.70 ▼ -4.55 38,000 38,000 35,700 31,150 1,112,055,000
07/01/2010 37,400 0.00 ■■ 0.00 36,900 38,000 36,900 64,310 2,405,194,000
06/01/2010 37,400 -0.60 ▼ -1.58 36,400 38,000 36,400 25,180 941,732,000
05/01/2010 38,000 1.10 ▲ 2.98 38,000 38,000 37,000 194,650 7,396,700,000
04/01/2010 36,900 1.70 ▲ 4.83 35,200 36,900 35,200 95,520 3,524,688,000
31/12/2009 35,200 -1.20 ▼ -3.30 36,900 37,300 35,200 146,370 5,152,224,000
30/12/2009 36,400 1.00 ▲ 2.82 35,000 36,400 34,500 53,840 1,959,776,000
29/12/2009 35,400 1.20 ▲ 3.51 35,300 35,900 34,200 124,050 4,391,370,000
28/12/2009 34,200 -1.40 ▼ -3.93 34,300 35,700 34,200 56,080 1,917,936,000
25/12/2009 35,600 1.60 ▲ 4.71 34,900 35,700 34,100 35,740 1,272,344,000
24/12/2009 34,000 -1.50 ▼ -4.23 34,600 35,000 34,000 57,210 1,945,140,000
23/12/2009 35,500 -0.30 ▼ -0.84 34,600 35,500 34,600 43,300 1,537,150,000
22/12/2009 35,800 -0.10 ▼ -0.28 34,800 36,500 34,300 110,050 3,939,790,000
21/12/2009 35,900 1.00 ▲ 2.87 34,600 35,900 34,500 68,100 2,444,790,000
18/12/2009 34,900 1.40 ▲ 4.18 34,500 34,900 34,300 25,540 891,346,000
17/12/2009 33,500 -0.10 ▼ -0.30 32,600 33,500 32,500 23,900 800,650,000
16/12/2009 33,600 -0.10 ▼ -0.30 33,000 33,700 32,500 72,950 2,451,120,000
15/12/2009 33,700 0.90 ▲ 2.74 32,800 33,900 32,800 7,210 242,977,000
14/12/2009 32,800 1.40 ▲ 4.46 31,900 32,900 31,900 66,990 2,197,272,000
11/12/2009 32,400 -1.40 ▼ -4.14 32,600 33,400 32,200 171,070 5,542,668,000
10/12/2009 33,800 -0.10 ▼ -0.29 34,900 34,900 32,300 51,090 1,726,842,000
09/12/2009 33,900 -0.20 ▼ -0.59 32,500 33,900 32,500 80,310 2,722,509,000
08/12/2009 34,100 -1.40 ▼ -3.94 33,800 35,500 33,800 3,340 113,894,000
07/12/2009 35,500 1.00 ▲ 2.90 34,500 35,700 34,500 41,250 1,464,375,000
04/12/2009 34,500 -0.30 ▼ -0.86 34,200 35,000 34,200 35,910 1,238,895,000
03/12/2009 34,800 0.20 ▲ 0.58 33,800 35,800 33,800 31,790 1,106,292,000
02/12/2009 34,600 -1.40 ▼ -3.89 35,500 35,900 34,600 69,520 2,405,392,000
01/12/2009 36,000 0.50 ▲ 1.41 35,900 36,300 35,800 103,710 3,733,560,000
30/11/2009 35,500 1.00 ▲ 2.90 34,900 35,900 34,500 61,400 2,179,700,000
27/11/2009 34,500 1.60 ▲ 4.86 31,300 34,500 31,300 229,500 7,917,750,000
26/11/2009 32,900 -1.70 ▼ -4.91 33,100 33,300 32,900 238,020 7,830,858,000
25/11/2009 34,600 -1.80 ▼ -4.95 35,400 35,500 34,600 33,180 1,148,028,000
24/11/2009 36,400 -0.40 ▼ -1.09 36,200 36,800 35,500 116,720 4,248,608,000
23/11/2009 36,800 -1.70 ▼ -4.42 37,600 37,800 36,600 171,450 6,309,360,000
20/11/2009 38,500 0.10 ▲ 0.26 38,400 38,900 37,500 179,120 6,896,120,000
19/11/2009 38,400 1.40 ▲ 3.78 37,600 38,400 37,000 104,840 4,025,856,000
18/11/2009 37,000 0.90 ▲ 2.49 36,600 37,200 36,100 134,290 4,968,730,000
17/11/2009 36,100 0.50 ▲ 1.40 35,300 36,500 35,300 100,810 3,639,241,000
16/11/2009 35,600 0.20 ▲ 0.56 35,400 36,000 35,400 108,720 3,870,432,000
13/11/2009 35,400 0.80 ▲ 2.31 34,600 35,400 34,300 88,930 3,148,122,000
12/11/2009 34,600 1.60 ▲ 4.85 33,900 34,600 33,200 200,590 6,940,414,000
11/11/2009 33,000 0.60 ▲ 1.85 32,500 33,000 32,400 36,210 1,194,930,000
10/11/2009 32,400 -0.80 ▼ -2.41 33,100 33,200 31,800 86,510 2,802,924,000
09/11/2009 33,200 -1.60 ▼ -4.60 34,500 34,500 33,200 88,270 2,930,564,000
06/11/2009 34,800 -0.20 ▼ -0.57 35,900 35,900 34,800 140,340 4,883,832,000
05/11/2009 35,000 1.40 ▲ 4.17 33,700 35,000 33,700 233,010 8,155,350,000
04/11/2009 33,600 -0.50 ▼ -1.47 33,600 34,900 33,000 146,650 4,927,440,000
03/11/2009 34,100 -1.70 ▼ -4.75 36,200 36,200 34,100 142,990 4,875,959,000
02/11/2009 35,800 -1.80 ▼ -4.79 36,000 36,300 35,800 113,090 4,048,622,000
30/10/2009 37,600 1.20 ▲ 3.30 38,000 38,000 36,700 137,580 5,173,008,000
29/10/2009 36,400 -1.90 ▼ -4.96 38,000 38,000 36,400 181,210 6,596,044,000
28/10/2009 38,300 0.60 ▲ 1.59 38,900 38,900 37,900 171,630 6,573,429,000
27/10/2009 37,700 -0.10 ▼ -0.26 37,000 37,700 36,600 193,930 7,311,161,000
26/10/2009 37,800 -0.70 ▼ -1.82 38,500 39,900 37,700 131,300 4,963,140,000
23/10/2009 38,500 -1.20 ▼ -3.02 39,700 40,000 38,500 307,340 11,832,590,000
22/10/2009 39,700 -0.20 ▼ -0.50 39,600 40,000 39,500 259,520 10,302,944,000
21/10/2009 39,900 -0.10 ▼ -0.25 39,500 40,000 39,000 271,790 10,844,421,000
20/10/2009 40,000 0.10 ▲ 0.25 41,000 41,000 39,600 377,070 15,082,800,000
19/10/2009 39,900 -2.10 ▼ -5.00 40,200 41,000 39,900 665,790 26,565,021,000
16/10/2009 42,000 0.20 ▲ 0.48 41,900 42,500 40,000 717,380 30,129,960,000
15/10/2009 41,800 1.90 ▲ 4.76 41,800 41,800 41,800 156,330 6,534,594,000
14/10/2009 39,900 1.90 ▲ 5.00 39,000 39,900 39,000 506,650 20,215,335,000
13/10/2009 38,000 1.80 ▲ 4.97 38,000 38,000 38,000 263,680 10,019,840,000
12/10/2009 36,200 1.70 ▲ 4.93 36,200 36,200 36,000 332,570 12,039,034,000
09/10/2009 34,500 1.00 ▲ 2.99 33,500 34,800 33,500 225,900 7,793,550,000
08/10/2009 33,500 0.90 ▲ 2.76 32,800 33,500 32,500 147,200 4,931,200,000
07/10/2009 32,600 1.50 ▲ 4.82 32,000 32,600 32,000 148,760 4,849,576,000
06/10/2009 31,100 0.60 ▲ 1.97 30,500 31,300 30,500 145,540 4,526,294,000
05/10/2009 30,500 -0.40 ▼ -1.29 31,200 31,500 30,000 165,800 5,056,900,000
02/10/2009 30,900 -1.60 ▼ -4.92 30,900 31,500 30,900 125,800 3,887,220,000
01/10/2009 32,500 -1.50 ▼ -4.41 33,100 33,500 32,500 274,540 8,922,550,000
30/09/2009 34,000 -1.00 ▼ -2.86 35,000 35,000 34,000 313,980 10,675,320,000
29/09/2009 35,000 0.60 ▲ 1.74 35,000 35,300 34,000 392,180 13,726,300,000
28/09/2009 34,400 1.60 ▲ 4.88 33,400 34,400 32,900 539,490 18,558,456,000
25/09/2009 32,800 1.50 ▲ 4.79 31,300 32,800 31,300 369,660 12,124,848,000
24/09/2009 31,300 0.20 ▲ 0.64 31,000 32,000 30,100 275,540 8,624,402,000
23/09/2009 31,100 -1.60 ▼ -4.89 32,900 33,000 31,100 380,420 11,831,062,000
22/09/2009 32,700 0.60 ▲ 1.87 32,000 33,000 31,600 285,090 9,322,443,000
21/09/2009 32,100 1.50 ▲ 4.90 32,100 32,100 31,900 631,050 20,256,705,000
18/09/2009 30,600 1.40 ▲ 4.79 29,500 30,600 29,500 403,330 12,341,898,000
17/09/2009 29,200 0.00 ■■ 0.00 29,400 29,400 28,600 91,330 2,666,836,000
16/09/2009 29,200 0.00 ■■ 0.00 29,200 29,600 29,000 166,960 4,875,232,000
15/09/2009 29,200 0.20 ▲ 0.69 29,000 29,800 28,500 230,050 6,717,460,000
14/09/2009 29,000 -0.30 ▼ -1.02 29,200 29,500 28,900 138,120 4,005,480,000
11/09/2009 29,300 -0.10 ▼ -0.34 29,500 29,700 29,300 138,310 4,052,483,000
10/09/2009 29,400 0.20 ▲ 0.68 29,000 29,500 28,600 141,580 4,162,452,000
09/09/2009 29,200 0.30 ▲ 1.04 29,000 29,900 28,900 93,900 2,741,880,000
08/09/2009 28,900 1.30 ▲ 4.71 28,000 28,900 27,800 218,470 6,313,783,000
07/09/2009 27,600 -0.90 ▼ -3.16 28,000 28,300 27,100 117,990 3,256,524,000
04/09/2009 28,500 -1.40 ▼ -4.68 29,600 30,000 28,500 251,350 7,163,475,000
03/09/2009 29,900 -0.70 ▼ -2.29 29,500 30,000 29,300 150,830 4,509,817,000
02/09/2009 30,600 0.00 ■■ 0.00 0 0 0 0 0
01/09/2009 30,600 0.00 ■■ 0.00 30,600 31,400 30,300 370,470 11,336,382,000
31/08/2009 30,600 1.40 ▲ 4.79 30,600 30,600 30,300 382,220 11,695,932,000
28/08/2009 29,200 1.30 ▲ 4.66 28,100 29,200 28,000 296,620 8,661,304,000
27/08/2009 27,900 1.10 ▲ 4.10 26,700 28,000 26,700 205,010 5,719,779,000
26/08/2009 26,800 0.00 ■■ 0.00 26,800 27,300 26,700 141,110 3,781,748,000
25/08/2009 26,800 -0.80 ▼ -2.90 27,000 27,200 26,600 163,820 4,390,376,000
24/08/2009 27,600 0.20 ▲ 0.73 27,400 27,800 27,300 130,430 3,599,868,000
21/08/2009 27,400 1.30 ▲ 4.98 26,500 27,400 26,500 420,290 11,515,946,000
20/08/2009 26,100 0.50 ▲ 1.95 25,900 26,100 25,600 109,540 2,858,994,000
19/08/2009 25,600 0.60 ▲ 2.40 25,500 25,600 25,000 113,100 2,895,360,000
18/08/2009 25,000 0.00 ■■ 0.00 24,400 25,200 24,400 121,670 3,041,750,000
17/08/2009 25,000 -0.40 ▼ -1.57 25,200 25,400 24,900 118,860 2,971,500,000
14/08/2009 25,400 -0.20 ▼ -0.78 25,600 25,700 25,300 161,390 4,099,306,000
13/08/2009 25,600 0.40 ▲ 1.59 25,500 25,900 25,400 103,360 2,646,016,000
12/08/2009 25,200 0.00 ■■ 0.00 25,200 25,300 24,900 157,170 3,960,684,000
11/08/2009 25,200 0.30 ▲ 1.20 24,900 25,200 24,500 81,670 2,058,084,000
10/08/2009 24,900 0.80 ▲ 3.32 24,500 24,900 24,100 68,880 1,715,112,000
07/08/2009 24,100 0.00 ■■ 0.00 24,100 24,500 23,900 97,340 2,345,894,000
06/08/2009 24,100 0.20 ▲ 0.84 23,900 24,800 23,900 116,220 2,800,902,000
05/08/2009 23,900 0.40 ▲ 1.70 23,500 24,100 23,500 126,810 3,030,759,000
04/08/2009 23,500 0.20 ▲ 0.86 23,400 23,600 23,300 74,810 1,758,035,000
03/08/2009 23,300 0.00 ■■ 0.00 23,300 23,600 23,200 70,740 1,648,242,000
31/07/2009 23,300 0.00 ■■ 0.00 23,500 23,700 23,100 96,000 2,236,800,000
30/07/2009 23,300 -0.10 ▼ -0.43 23,100 23,300 22,800 69,280 1,614,224,000
29/07/2009 23,400 0.40 ▲ 1.74 23,500 23,700 23,000 102,140 2,390,076,000
28/07/2009 23,000 -0.40 ▼ -1.71 23,400 23,600 22,900 166,870 3,838,010,000
27/07/2009 23,400 0.30 ▲ 1.30 23,500 24,000 22,900 108,080 2,529,072,000
24/07/2009 23,100 1.10 ▲ 5.00 23,100 23,100 23,100 124,820 2,883,342,000
23/07/2009 22,000 1.00 ▲ 4.76 21,000 22,000 21,000 29,130 640,860,000
22/07/2009 21,000 0.00 ■■ 0.00 21,400 21,400 20,800 25,690 539,490,000
21/07/2009 21,000 0.20 ▲ 0.96 20,800 21,000 20,800 68,010 1,428,210,000
20/07/2009 20,800 -1.00 ▼ -4.59 21,000 21,000 20,800 33,230 691,184,000
17/07/2009 21,800 -0.20 ▼ -0.91 22,000 22,000 21,600 38,650 842,570,000
16/07/2009 22,000 1.00 ▲ 4.76 22,000 22,000 21,500 88,040 1,936,880,000
15/07/2009 21,000 0.30 ▲ 1.45 21,000 21,300 20,800 22,440 471,240,000
14/07/2009 20,700 0.00 ■■ 0.00 20,800 21,000 20,000 32,590 674,613,000
13/07/2009 20,700 -0.80 ▼ -3.72 20,900 21,200 20,600 21,540 445,878,000
10/07/2009 21,500 -0.90 ▼ -4.02 22,100 22,100 21,400 50,740 1,090,910,000
09/07/2009 22,400 -0.20 ▼ -0.88 22,600 22,600 21,800 63,100 1,413,440,000
08/07/2009 22,600 0.00 ■■ 0.00 22,000 22,600 21,900 45,140 1,020,164,000
07/07/2009 22,600 0.50 ▲ 2.26 22,100 22,600 21,600 54,850 1,239,610,000
06/07/2009 22,100 1.00 ▲ 4.74 22,000 22,100 21,600 82,010 1,812,421,000
03/07/2009 21,100 0.80 ▲ 3.94 20,000 21,300 20,000 36,400 768,040,000
02/07/2009 20,300 0.90 ▲ 4.64 18,800 20,300 18,800 70,110 1,423,233,000
01/07/2009 19,400 -0.90 ▼ -4.43 19,600 20,000 19,300 99,120 1,922,928,000
30/06/2009 20,300 -1.00 ▼ -4.69 21,200 21,200 20,300 134,580 2,731,974,000
29/06/2009 21,300 -0.20 ▼ -0.93 21,200 21,700 21,100 51,670 1,100,571,000
26/06/2009 21,500 0.00 ■■ 0.00 21,200 21,900 21,100 66,180 1,422,870,000
25/06/2009 21,500 -0.30 ▼ -1.38 22,000 22,100 21,200 110,520 2,376,180,000
24/06/2009 21,800 1.00 ▲ 4.81 21,800 21,800 21,500 257,590 5,615,462,000
23/06/2009 20,800 -1.00 ▼ -4.59 20,800 20,800 20,800 77,020 1,602,016,000
22/06/2009 21,800 -1.10 ▼ -4.80 22,200 22,300 21,800 150,720 3,285,696,000
19/06/2009 22,900 0.00 ■■ 0.00 23,400 23,400 22,000 105,230 2,409,767,000
18/06/2009 22,900 1.00 ▲ 4.57 22,900 22,900 21,900 234,840 5,377,836,000
17/06/2009 21,900 -1.00 ▼ -4.37 21,800 22,200 21,800 400,590 8,772,921,000
16/06/2009 22,900 -1.20 ▼ -4.98 22,900 22,900 22,900 71,950 1,647,655,000
15/06/2009 24,100 -1.20 ▼ -4.74 24,200 24,700 24,100 209,790 5,055,939,000
12/06/2009 25,300 -1.30 ▼ -4.89 27,000 27,000 25,300 368,000 9,310,400,000
11/06/2009 26,600 -0.30 ▼ -1.12 26,200 27,500 26,200 235,890 6,274,674,000
10/06/2009 26,900 -1.40 ▼ -4.95 27,000 27,100 26,900 187,370 5,040,253,000
09/06/2009 28,300 0.20 ▲ 0.71 28,500 28,500 26,800 235,900 6,675,970,000
08/06/2009 28,100 1.30 ▲ 4.85 28,100 28,100 28,000 209,290 5,881,049,000
05/06/2009 26,800 1.20 ▲ 4.69 26,800 26,800 26,800 114,530 3,069,404,000
04/06/2009 25,600 1.20 ▲ 4.92 25,000 25,600 25,000 297,170 7,607,552,000
03/06/2009 24,400 -0.30 ▼ -1.21 24,200 24,800 24,100 157,010 3,831,044,000
02/06/2009 24,700 0.90 ▲ 3.78 24,800 24,800 24,300 248,050 6,126,835,000
01/06/2009 23,800 0.60 ▲ 2.59 23,000 23,900 23,000 135,430 3,223,234,000
29/05/2009 23,200 0.50 ▲ 2.20 22,700 23,200 22,700 74,380 1,725,616,000
28/05/2009 22,700 -0.30 ▼ -1.30 22,300 23,200 22,300 161,300 3,661,510,000
27/05/2009 23,000 -0.70 ▼ -2.95 24,000 24,000 22,600 177,830 4,090,090,000
26/05/2009 23,700 0.60 ▲ 2.60 23,800 23,900 23,300 249,140 5,904,618,000
25/05/2009 23,100 1.10 ▲ 5.00 21,700 23,100 21,700 188,860 4,362,666,000
22/05/2009 22,000 -1.10 ▼ -4.76 22,000 22,200 22,000 137,580 3,026,760,000
21/05/2009 23,100 -0.80 ▼ -3.35 23,400 23,900 23,100 145,990 3,372,369,000
20/05/2009 23,900 1.00 ▲ 4.37 22,900 23,900 22,900 156,030 3,729,117,000
19/05/2009 22,900 1.00 ▲ 4.57 22,900 22,900 22,500 474,680 10,870,172,000
18/05/2009 21,900 0.00 ■■ 0.00 21,900 22,300 21,700 154,060 3,373,914,000
15/05/2009 21,900 1.00 ▲ 4.78 21,900 21,900 21,000 156,000 3,416,400,000
14/05/2009 20,900 -1.10 ▼ -5.00 20,900 21,100 20,900 199,320 4,165,788,000
13/05/2009 22,000 0.90 ▲ 4.27 22,100 22,100 21,600 210,160 4,623,520,000
12/05/2009 22,100 1.00 ▲ 4.74 21,300 22,100 21,000 192,900 4,263,090,000
11/05/2009 21,100 1.00 ▲ 4.98 21,100 21,100 20,200 229,170 4,835,487,000
08/05/2009 20,100 0.90 ▲ 4.69 19,500 20,100 19,300 275,260 5,532,726,000
07/05/2009 19,200 0.90 ▲ 4.92 19,200 19,200 19,000 116,600 2,238,720,000
06/05/2009 18,300 -0.30 ▼ -1.61 18,800 19,000 18,300 159,670 2,921,961,000
05/05/2009 18,600 0.80 ▲ 4.49 18,600 18,600 18,600 13,200 245,520,000
04/05/2009 17,800 0.80 ▲ 4.71 17,800 17,800 17,800 98,970 1,761,666,000
29/04/2009 17,000 0.60 ▲ 3.66 16,400 17,000 16,400 34,630 588,710,000
28/04/2009 16,400 0.10 ▲ 0.61 15,900 16,500 15,900 23,120 379,168,000
27/04/2009 16,300 0.30 ▲ 1.88 16,400 16,500 16,300 37,450 610,435,000
24/04/2009 16,000 -0.20 ▼ -1.23 16,200 16,200 15,700 46,630 746,080,000
23/04/2009 16,200 -0.10 ▼ -0.61 16,300 16,400 15,900 36,270 587,574,000
22/04/2009 16,300 0.70 ▲ 4.49 16,000 16,300 15,800 50,030 815,489,000
21/04/2009 15,600 -0.10 ▼ -0.64 15,000 16,000 15,000 83,430 1,301,508,000
20/04/2009 15,700 -0.80 ▼ -4.85 15,700 15,700 15,700 52,430 823,151,000
17/04/2009 16,500 -0.50 ▼ -2.94 16,900 16,900 16,200 59,240 977,460,000
16/04/2009 17,000 0.00 ■■ 0.00 17,100 17,200 16,600 101,670 1,728,390,000
15/04/2009 17,000 -0.50 ▼ -2.86 16,900 17,800 16,900 82,610 1,404,370,000
14/04/2009 17,500 0.50 ▲ 2.94 17,700 17,800 17,000 123,070 2,153,725,000
13/04/2009 17,000 0.80 ▲ 4.94 16,900 17,000 16,900 80,660 1,371,220,000
10/04/2009 16,200 0.70 ▲ 4.52 16,100 16,200 16,100 116,680 1,890,216,000
09/04/2009 15,500 -0.80 ▼ -4.91 16,300 16,300 15,500 110,090 1,706,395,000
08/04/2009 16,300 -0.30 ▼ -1.81 16,300 16,900 16,100 68,730 1,120,299,000
07/04/2009 16,600 0.70 ▲ 4.40 15,900 16,600 15,900 146,690 2,435,054,000
03/04/2009 15,900 0.70 ▲ 4.61 15,500 15,900 15,300 139,790 2,222,661,000
02/04/2009 15,200 0.30 ▲ 2.01 15,200 15,200 15,000 45,810 696,312,000
01/04/2009 14,900 0.50 ▲ 3.47 14,600 15,100 14,500 50,180 747,682,000
31/03/2009 14,400 -0.10 ▼ -0.69 14,200 14,600 14,200 23,250 334,800,000
30/03/2009 14,500 -0.10 ▼ -0.68 14,500 14,600 14,300 26,090 378,305,000
27/03/2009 14,600 -0.10 ▼ -0.68 14,800 14,800 14,600 45,500 664,300,000
26/03/2009 14,700 0.10 ▲ 0.68 14,600 14,800 14,600 27,160 399,252,000
25/03/2009 14,600 0.00 ■■ 0.00 14,600 14,700 14,400 22,810 333,026,000
24/03/2009 14,600 0.30 ▲ 2.10 14,800 14,800 14,500 59,100 862,860,000
23/03/2009 14,300 -0.40 ▼ -2.72 14,700 14,700 14,000 19,650 280,995,000
20/03/2009 14,700 0.00 ■■ 0.00 14,300 14,700 14,300 34,420 505,974,000
19/03/2009 14,700 -0.50 ▼ -3.29 14,800 15,300 14,600 85,940 1,263,318,000
18/03/2009 15,200 0.10 ▲ 0.66 15,500 15,500 14,500 149,150 2,267,080,000
17/03/2009 15,100 0.70 ▲ 4.86 15,100 15,100 14,500 85,990 1,298,449,000
16/03/2009 14,400 0.60 ▲ 4.35 14,200 14,400 14,100 34,250 493,200,000
13/03/2009 13,800 0.10 ▲ 0.73 14,200 14,200 13,800 55,300 763,140,000
12/03/2009 13,700 -0.60 ▼ -4.20 13,900 14,000 13,600 32,740 448,538,000
11/03/2009 14,300 -0.10 ▼ -0.69 14,700 14,900 14,300 33,380 477,334,000
10/03/2009 14,400 0.60 ▲ 4.35 13,700 14,400 13,700 31,420 452,448,000
09/03/2009 13,800 0.10 ▲ 0.73 13,700 13,800 13,700 5,730 79,074,000
06/03/2009 13,700 0.10 ▲ 0.74 13,600 13,700 13,600 6,660 91,242,000
05/03/2009 13,600 -0.10 ▼ -0.73 14,000 14,000 13,600 29,650 403,240,000
04/03/2009 13,700 0.00 ■■ 0.00 13,600 13,800 13,600 14,710 201,527,000
03/03/2009 13,700 0.00 ■■ 0.00 13,500 13,700 13,500 10,740 147,138,000
02/03/2009 13,700 0.10 ▲ 0.74 13,600 13,800 13,500 19,220 263,314,000
27/02/2009 13,600 0.00 ■■ 0.00 13,200 13,600 13,200 7,400 100,640,000
26/02/2009 13,600 0.20 ▲ 1.49 13,600 13,600 13,400 6,200 84,320,000
25/02/2009 13,400 0.60 ▲ 4.69 12,800 13,400 12,800 24,840 332,856,000
24/02/2009 12,800 -0.30 ▼ -2.29 13,100 13,100 12,800 18,200 232,960,000
23/02/2009 13,100 -0.50 ▼ -3.68 13,500 13,500 13,000 26,880 352,128,000
20/02/2009 13,600 0.20 ▲ 1.49 13,500 13,600 13,300 13,110 178,296,000
19/02/2009 13,400 -0.10 ▼ -0.74 13,400 13,700 13,400 76,400 1,023,760,000
18/02/2009 13,500 -0.50 ▼ -3.57 13,800 14,000 13,500 40,970 553,095,000
17/02/2009 14,000 -0.20 ▼ -1.41 14,200 14,200 14,000 20,790 291,060,000
16/02/2009 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 12,800 181,760,000
13/02/2009 14,200 0.20 ▲ 1.43 14,100 14,200 14,100 10,310 146,402,000
12/02/2009 14,000 0.20 ▲ 1.45 13,900 14,200 13,900 12,350 172,900,000
11/02/2009 13,800 0.10 ▲ 0.73 13,800 14,000 13,700 7,120 98,256,000
10/02/2009 13,700 -0.60 ▼ -4.20 14,000 14,000 13,700 4,540 62,198,000
09/02/2009 14,300 0.60 ▲ 4.38 14,100 14,300 14,100 13,700 195,910,000
06/02/2009 13,700 0.10 ▲ 0.74 13,600 13,800 13,600 20,010 274,137,000
05/02/2009 13,600 -0.10 ▼ -0.73 13,700 13,700 13,600 15,840 215,424,000
04/02/2009 13,700 -0.20 ▼ -1.44 13,700 13,900 13,700 4,400 60,280,000
03/02/2009 13,900 -0.30 ▼ -2.11 14,100 14,100 13,600 7,720 107,308,000
02/02/2009 14,200 -0.20 ▼ -1.39 14,400 14,400 14,200 5,760 81,792,000
23/01/2009 14,400 0.00 ■■ 0.00 14,300 15,000 14,300 1,910 27,504,000
22/01/2009 14,400 0.10 ▲ 0.70 14,300 14,400 14,300 3,900 56,160,000
21/01/2009 14,300 -0.10 ▼ -0.69 14,300 14,500 14,300 14,500 207,350,000
20/01/2009 14,400 -0.10 ▼ -0.69 14,300 14,400 14,300 5,500 79,200,000
19/01/2009 14,500 0.20 ▲ 1.40 14,300 14,500 14,300 2,710 39,295,000
16/01/2009 14,300 0.00 ■■ 0.00 14,200 14,700 14,200 9,870 141,141,000
15/01/2009 14,300 -0.10 ▼ -0.69 14,300 14,300 14,300 7,000 100,100,000
14/01/2009 14,400 0.00 ■■ 0.00 14,400 14,800 14,200 2,710 39,024,000
13/01/2009 14,400 -0.10 ▼ -0.69 14,500 14,500 14,100 14,500 208,800,000
12/01/2009 14,500 -0.10 ▼ -0.68 14,400 14,900 14,400 1,710 24,795,000
09/01/2009 14,600 0.10 ▲ 0.69 14,500 14,600 14,500 2,780 40,588,000
08/01/2009 14,500 -0.10 ▼ -0.68 14,600 14,600 14,500 8,050 116,725,000
07/01/2009 14,600 0.10 ▲ 0.69 15,000 15,000 14,600 5,370 78,402,000
06/01/2009 14,500 0.00 ■■ 0.00 14,800 14,800 14,500 13,830 200,535,000
05/01/2009 14,500 0.20 ▲ 1.40 14,800 14,800 14,300 16,900 245,050,000
02/01/2009 14,300 0.00 ■■ 0.00 14,400 14,400 14,300 6,900 98,670,000
31/12/2008 14,300 0.00 ■■ 0.00 14,400 14,600 14,200 41,650 595,595,000
30/12/2008 14,300 0.10 ▲ 0.70 14,500 14,500 14,300 2,000 28,600,000
29/12/2008 14,200 -0.10 ▼ -0.70 14,200 14,600 14,200 18,810 267,102,000
26/12/2008 14,300 0.20 ▲ 1.42 14,300 14,300 14,200 20,850 298,155,000
25/12/2008 14,100 -0.20 ▼ -1.40 14,300 14,300 14,100 23,960 337,836,000
24/12/2008 14,300 0.00 ■■ 0.00 14,200 14,300 14,200 12,800 183,040,000
23/12/2008 14,300 -0.30 ▼ -2.05 14,300 14,700 14,300 26,100 373,230,000
22/12/2008 14,600 0.10 ▲ 0.69 14,300 14,600 14,300 18,530 270,538,000
19/12/2008 14,500 0.30 ▲ 2.11 14,000 14,500 14,000 22,150 321,175,000
18/12/2008 14,200 0.10 ▲ 0.71 14,100 14,200 14,100 6,300 89,460,000
17/12/2008 14,100 0.10 ▲ 0.71 14,000 14,100 13,800 7,090 99,969,000
16/12/2008 14,000 -0.70 ▼ -4.76 14,200 14,200 14,000 17,610 246,540,000
15/12/2008 14,700 0.50 ▲ 3.52 14,800 14,800 14,600 12,750 187,425,000
12/12/2008 14,200 0.60 ▲ 4.41 14,100 14,200 14,000 16,430 233,306,000
11/12/2008 13,600 -0.20 ▼ -1.45 13,600 14,200 13,600 14,880 202,368,000
10/12/2008 13,800 0.20 ▲ 1.47 13,600 13,900 13,500 3,350 46,230,000
09/12/2008 13,600 0.10 ▲ 0.74 13,500 13,600 13,400 38,660 525,776,000
08/12/2008 13,500 -0.60 ▼ -4.26 13,800 13,800 13,500 7,140 96,390,000
05/12/2008 14,100 -0.60 ▼ -4.08 14,200 14,400 14,100 23,160 326,556,000
04/12/2008 14,700 0.50 ▲ 3.52 14,200 14,800 14,200 20,560 302,232,000
03/12/2008 14,200 -0.20 ▼ -1.39 14,400 14,800 14,200 18,500 262,700,000
02/12/2008 14,400 -0.60 ▼ -4.00 14,300 14,400 14,300 20,360 293,184,000
01/12/2008 15,000 0.20 ▲ 1.35 15,200 15,200 15,000 15,700 235,500,000
28/11/2008 14,800 0.70 ▲ 4.96 14,700 14,800 14,700 13,340 197,432,000
27/11/2008 14,100 -0.60 ▼ -4.08 14,300 14,400 14,000 36,550 515,355,000
26/11/2008 14,700 -0.50 ▼ -3.29 15,300 15,300 14,700 13,650 200,655,000
25/11/2008 15,200 0.20 ▲ 1.33 15,400 15,400 15,200 11,500 174,800,000
24/11/2008 15,000 0.70 ▲ 4.90 15,000 15,000 15,000 10,790 161,850,000
21/11/2008 14,300 -0.40 ▼ -2.72 14,200 14,500 14,200 13,090 187,187,000
20/11/2008 14,700 -0.40 ▼ -2.65 14,800 15,000 14,600 17,640 259,308,000
19/11/2008 15,100 0.10 ▲ 0.67 15,000 15,400 15,000 13,890 209,739,000
18/11/2008 15,000 -0.40 ▼ -2.60 15,000 15,400 15,000 13,190 197,850,000
17/11/2008 15,400 -0.40 ▼ -2.53 15,600 16,000 15,400 9,250 142,450,000
14/11/2008 15,800 0.20 ▲ 1.28 16,200 16,300 15,800 21,560 340,648,000
13/11/2008 16,900 0.00 ■■ 0.00 16,600 17,400 16,600 39,440 666,536,000
12/11/2008 16,900 -0.20 ▼ -1.17 16,300 17,000 16,300 39,950 675,155,000
11/11/2008 17,100 -0.90 ▼ -5.00 17,100 17,300 17,100 43,740 747,954,000
10/11/2008 18,000 0.80 ▲ 4.65 17,500 18,000 17,400 32,600 586,800,000
07/11/2008 17,200 -0.10 ▼ -0.58 17,500 17,700 17,200 75,230 1,293,956,000
06/11/2008 17,300 0.80 ▲ 4.85 16,800 17,300 16,600 113,850 1,969,605,000
05/11/2008 16,500 0.70 ▲ 4.43 16,500 16,500 16,500 13,990 230,835,000
04/11/2008 15,800 0.70 ▲ 4.64 15,600 15,800 15,100 34,650 547,470,000
03/11/2008 15,100 -0.50 ▼ -3.21 15,600 15,700 15,000 38,540 581,954,000
31/10/2008 15,600 0.60 ▲ 4.00 15,000 15,600 15,000 16,060 250,536,000
30/10/2008 15,000 0.70 ▲ 4.90 14,500 15,000 14,100 20,860 312,900,000
29/10/2008 14,300 0.60 ▲ 4.38 13,700 14,300 13,700 64,270 919,061,000
28/10/2008 13,700 -0.70 ▼ -4.86 13,700 14,000 13,700 43,180 591,566,000
27/10/2008 14,400 -0.70 ▼ -4.64 14,600 15,000 14,400 47,360 681,984,000
24/10/2008 15,100 -0.60 ▼ -3.82 15,500 15,600 15,100 37,000 558,700,000
23/10/2008 15,700 -0.80 ▼ -4.85 15,800 16,000 15,700 31,310 491,567,000
22/10/2008 16,500 0.00 ■■ 0.00 16,100 16,500 16,100 13,270 218,955,000
21/10/2008 16,500 0.50 ▲ 3.12 16,800 16,800 16,500 24,950 411,675,000
20/10/2008 16,000 -0.40 ▼ -2.44 16,700 16,700 15,600 11,080 177,280,000
17/10/2008 16,400 0.00 ■■ 0.00 17,000 17,000 16,400 18,400 301,760,000
16/10/2008 16,400 -0.80 ▼ -4.65 16,400 16,700 16,400 6,720 110,208,000
15/10/2008 17,200 0.70 ▲ 4.24 17,000 17,200 16,500 33,050 568,460,000
14/10/2008 16,500 0.70 ▲ 4.43 16,500 16,500 16,500 2,150 35,475,000
13/10/2008 15,800 -0.20 ▼ -1.25 16,300 16,600 15,700 20,360 321,688,000
10/10/2008 16,000 -0.80 ▼ -4.76 16,100 16,300 16,000 78,430 1,254,880,000
09/10/2008 16,800 0.10 ▲ 0.60 16,700 17,300 16,700 68,250 1,146,600,000
08/10/2008 16,700 -0.40 ▼ -2.34 16,600 17,800 16,600 17,250 288,075,000
07/10/2008 17,100 -0.80 ▼ -4.47 17,100 17,500 17,100 82,220 1,405,962,000
06/10/2008 17,900 -0.60 ▼ -3.24 18,300 18,300 17,900 17,740 317,546,000
03/10/2008 18,500 0.10 ▲ 0.54 18,100 18,500 18,000 21,300 394,050,000
02/10/2008 18,400 -0.10 ▼ -0.54 18,500 19,000 18,400 52,420 964,528,000
01/10/2008 18,500 0.00 ■■ 0.00 19,000 19,000 17,700 31,920 590,520,000
30/09/2008 18,500 -0.90 ▼ -4.64 18,500 18,500 18,500 11,040 204,240,000
29/09/2008 19,400 0.00 ■■ 0.00 19,000 19,400 18,800 22,500 436,500,000
26/09/2008 19,400 0.00 ■■ 0.00 20,100 20,200 19,400 57,200 1,109,680,000
25/09/2008 19,400 0.90 ▲ 4.86 18,900 19,400 18,900 37,410 725,754,000
24/09/2008 18,500 0.00 ■■ 0.00 19,100 19,100 18,500 32,430 599,955,000
23/09/2008 18,500 -0.90 ▼ -4.64 18,500 20,000 18,500 139,240 2,575,940,000
22/09/2008 19,400 0.90 ▲ 4.86 19,400 19,400 19,400 1,910 37,054,000
19/09/2008 18,500 0.80 ▲ 4.52 18,500 18,500 18,500 23,770 439,745,000
18/09/2008 17,700 -0.90 ▼ -4.84 17,700 17,700 17,700 49,400 874,380,000
17/09/2008 18,600 -0.90 ▼ -4.62 18,600 18,700 18,600 96,610 1,796,946,000
16/09/2008 19,500 -1.00 ▼ -4.88 19,500 19,500 19,500 45,360 884,520,000
15/09/2008 20,500 0.00 ■■ 0.00 20,800 21,500 20,500 104,310 2,138,355,000
12/09/2008 20,500 -1.00 ▼ -4.65 20,500 20,500 20,500 50,850 1,042,425,000
11/09/2008 21,500 -1.10 ▼ -4.87 22,600 22,600 21,500 179,010 3,848,715,000
10/09/2008 22,600 -0.20 ▼ -0.88 22,800 23,500 22,000 143,460 3,242,196,000
09/09/2008 22,800 -1.20 ▼ -5.00 22,800 24,500 22,800 229,370 5,229,636,000
08/09/2008 24,000 -1.20 ▼ -4.76 24,000 24,000 24,000 36,540 876,960,000
05/09/2008 25,200 -1.30 ▼ -4.91 26,500 26,500 25,200 209,910 5,289,732,000
04/09/2008 26,500 1.20 ▲ 4.74 26,500 26,500 25,500 246,940 6,543,910,000
03/09/2008 25,300 1.20 ▲ 4.98 25,300 25,300 25,300 79,410 2,009,073,000
29/08/2008 24,100 1.10 ▲ 4.78 23,100 24,100 22,200 259,330 6,249,853,000
28/08/2008 23,000 0.90 ▲ 4.07 23,200 23,200 22,100 374,260 8,607,980,000
27/08/2008 22,100 1.00 ▲ 4.74 22,100 22,100 22,100 98,210 2,170,441,000
26/08/2008 21,100 1.00 ▲ 4.98 21,100 21,100 21,100 122,280 2,580,108,000
25/08/2008 20,100 0.90 ▲ 4.69 20,100 20,100 20,000 108,300 2,176,830,000
22/08/2008 19,200 -0.20 ▼ -1.03 20,100 20,100 19,000 84,900 1,630,080,000
21/08/2008 19,400 0.90 ▲ 4.86 18,500 19,400 18,300 55,090 1,068,746,000
20/08/2008 18,500 -0.90 ▼ -4.64 18,500 19,000 18,500 108,230 2,002,255,000
19/08/2008 19,400 -1.00 ▼ -4.90 20,900 20,900 19,400 100,680 1,953,192,000
18/08/2008 20,400 0.90 ▲ 4.62 20,200 20,400 19,200 76,230 1,555,092,000
15/08/2008 19,500 0.50 ▲ 2.63 19,500 19,500 19,500 62,550 1,219,725,000
14/08/2008 19,000 0.50 ▲ 2.70 18,800 19,000 18,500 103,480 1,966,120,000
13/08/2008 18,500 0.10 ▲ 0.54 18,800 18,800 17,900 100,320 1,855,920,000
12/08/2008 18,400 0.50 ▲ 2.79 18,400 18,400 18,400 91,150 1,677,160,000
11/08/2008 17,900 0.50 ▲ 2.87 17,900 17,900 17,900 179,120 3,206,248,000
08/08/2008 17,400 0.50 ▲ 2.96 17,300 17,400 17,100 78,420 1,364,508,000
07/08/2008 16,900 0.00 ■■ 0.00 17,400 17,400 16,900 91,730 1,550,237,000
06/08/2008 16,900 0.00 ■■ 0.00 16,800 17,400 16,800 102,710 1,735,799,000
05/08/2008 16,900 -0.50 ▼ -2.87 16,900 17,000 16,900 38,490 650,481,000
04/08/2008 17,400 -0.50 ▼ -2.79 17,600 17,700 17,400 40,250 700,350,000
01/08/2008 17,900 -0.50 ▼ -2.72 18,400 18,800 17,900 64,980 1,163,142,000
31/07/2008 18,400 0.50 ▲ 2.79 17,500 18,400 17,500 106,780 1,964,752,000
30/07/2008 17,900 -0.50 ▼ -2.72 18,400 18,400 17,900 62,780 1,123,762,000
29/07/2008 18,400 -0.50 ▼ -2.65 18,900 19,400 18,400 214,280 3,942,752,000
28/07/2008 18,900 -0.50 ▼ -2.58 18,900 18,900 18,900 17,540 331,506,000
25/07/2008 19,400 -0.60 ▼ -3.00 20,000 20,000 19,400 830 16,102,000
24/07/2008 20,000 -0.60 ▼ -2.91 20,000 20,000 20,000 25,620 512,400,000
23/07/2008 20,600 -0.60 ▼ -2.83 20,600 20,600 20,600 2,350 48,410,000
22/07/2008 21,200 -0.60 ▼ -2.75 21,200 21,200 21,200 210 4,452,000
21/07/2008 21,800 -0.60 ▼ -2.68 21,800 21,800 21,800 770 16,786,000
18/07/2008 22,400 -0.60 ▼ -2.61 22,400 22,400 22,400 1,500 33,600,000
17/07/2008 23,000 -0.70 ▼ -2.95 23,100 24,000 23,000 206,000 4,738,000,000
16/07/2008 23,700 -0.20 ▼ -0.84 23,900 23,900 23,200 106,800 2,531,160,000
15/07/2008 23,900 0.60 ▲ 2.58 23,900 23,900 23,800 172,250 4,116,775,000
14/07/2008 23,300 0.60 ▲ 2.64 23,300 23,300 23,300 22,970 535,201,000
11/07/2008 22,700 0.60 ▲ 2.71 22,700 22,700 22,700 197,590 4,485,293,000
10/07/2008 22,100 0.60 ▲ 2.79 21,500 22,100 21,400 130,600 2,886,260,000
09/07/2008 21,500 0.60 ▲ 2.87 21,500 21,500 20,900 75,370 1,620,455,000
08/07/2008 20,900 -0.60 ▼ -2.79 20,900 20,900 20,900 59,520 1,243,968,000
07/07/2008 21,500 -0.60 ▼ -2.71 22,700 22,700 21,500 102,780 2,209,770,000
04/07/2008 22,100 0.60 ▲ 2.79 22,100 22,100 22,100 10,300 227,630,000
03/07/2008 21,500 0.60 ▲ 2.87 21,400 21,500 21,400 24,160 519,440,000
02/07/2008 20,900 0.60 ▲ 2.96 20,900 20,900 20,000 47,860 1,000,274,000
01/07/2008 20,300 0.50 ▲ 2.53 19,800 20,300 19,800 51,390 1,043,217,000
30/06/2008 19,800 0.50 ▲ 2.59 19,000 19,800 19,000 28,080 555,984,000
27/06/2008 19,300 0.50 ▲ 2.66 18,300 19,300 18,300 24,760 477,868,000
26/06/2008 18,800 0.40 ▲ 2.17 18,900 18,900 17,900 63,550 1,194,740,000
25/06/2008 18,400 0.50 ▲ 2.79 18,400 18,400 18,400 14,190 261,096,000
24/06/2008 17,900 0.50 ▲ 2.87 17,900 17,900 17,900 24,070 430,853,000
23/06/2008 17,400 0.50 ▲ 2.96 17,400 17,400 16,400 32,780 570,372,000
20/06/2008 16,900 -0.50 ▼ -2.87 16,900 16,900 16,900 1,050 17,745,000
19/06/2008 17,400 -0.50 ▼ -2.79 17,400 17,400 17,400 19,960 347,304,000
18/06/2008 17,900 -0.30 ▼ -1.65 18,500 18,500 17,900 62,870 1,125,373,000
17/06/2008 19,400 0.30 ▲ 1.57 19,200 19,400 19,200 440 8,536,000
16/06/2008 19,100 0.30 ▲ 1.60 19,100 19,100 19,100 580 11,078,000
13/06/2008 18,800 0.30 ▲ 1.62 18,800 18,800 18,800 12,290 231,052,000
12/06/2008 18,500 0.30 ▲ 1.65 18,500 18,500 18,500 18,320 338,920,000
11/06/2008 18,200 0.30 ▲ 1.68 18,200 18,200 18,200 31,760 578,032,000
10/06/2008 17,900 0.30 ▲ 1.70 17,300 17,900 17,300 40,050 716,895,000
09/06/2008 17,600 -0.30 ▼ -1.68 17,600 17,600 17,600 4,460 78,496,000
06/06/2008 17,900 -0.30 ▼ -1.65 17,900 17,900 17,900 8,720 156,088,000
05/06/2008 18,200 -0.30 ▼ -1.62 18,200 18,200 18,200 520 9,464,000
04/06/2008 18,500 -0.30 ▼ -1.60 18,500 18,500 18,500 10 185,000
03/06/2008 18,800 -0.30 ▼ -1.57 18,800 18,800 18,800 1,290 24,252,000
02/06/2008 19,100 -0.30 ▼ -1.55 19,100 19,100 19,100 2,810 53,671,000
30/05/2008 19,400 -0.30 ▼ -1.52 19,400 19,500 19,400 50,220 974,268,000
29/05/2008 19,700 0.00 ■■ 0.00 19,700 19,700 19,700 0 0
28/05/2008 19,700 0.00 ■■ 0.00 19,700 19,700 19,700 0 0
27/05/2008 19,700 0.00 ■■ 0.00 19,700 19,700 19,700 0 0
26/05/2008 19,700 -0.40 ▼ -1.99 19,700 19,700 19,700 6,730 132,581,000
23/05/2008 20,100 -0.40 ▼ -1.95 20,100 20,100 20,100 13,120 263,712,000
22/05/2008 20,500 -0.40 ▼ -1.91 20,500 20,500 20,500 2,800 57,400,000
21/05/2008 20,900 -0.40 ▼ -1.88 20,900 20,900 20,900 650 13,585,000
20/05/2008 21,300 -0.40 ▼ -1.84 21,300 21,300 21,300 1,930 41,109,000
19/05/2008 21,700 -0.40 ▼ -1.81 21,700 21,700 21,700 6,020 130,634,000
16/05/2008 22,100 -0.40 ▼ -1.78 22,100 22,100 22,100 21,850 482,885,000
15/05/2008 22,500 -0.40 ▼ -1.75 22,500 22,500 22,500 10 225,000
14/05/2008 22,900 -0.40 ▼ -1.72 22,900 22,900 22,900 4,030 92,287,000
13/05/2008 23,300 -0.40 ▼ -1.69 23,300 23,300 23,300 4,390 102,287,000
12/05/2008 23,700 -0.40 ▼ -1.66 23,700 23,700 23,700 30 711,000
09/05/2008 24,100 -0.40 ▼ -1.63 24,100 24,100 24,100 1,300 31,330,000
08/05/2008 24,500 -0.50 ▼ -2.00 24,500 24,500 24,500 3,430 84,035,000
07/05/2008 25,000 -0.50 ▼ -1.96 25,000 25,000 25,000 25,510 637,750,000
06/05/2008 25,500 -0.50 ▼ -1.92 25,500 25,500 25,500 6,000 153,000,000
05/05/2008 26,000 -0.50 ▼ -1.89 26,000 26,000 26,000 19,270 501,020,000
29/04/2008 26,500 0.30 ▲ 1.15 26,500 26,700 26,100 43,790 1,160,435,000
28/04/2008 26,200 0.50 ▲ 1.95 25,700 26,200 25,700 20,040 525,048,000
25/04/2008 25,700 0.30 ▲ 1.18 25,800 25,800 25,000 12,290 315,853,000
24/04/2008 25,400 -0.50 ▼ -1.93 25,400 26,000 25,400 46,250 1,174,750,000
23/04/2008 25,900 -0.50 ▼ -1.89 25,900 25,900 25,900 1,810 46,879,000
22/04/2008 26,400 -0.50 ▼ -1.86 26,400 26,400 26,400 7,850 207,240,000
21/04/2008 26,900 -0.50 ▼ -1.82 27,400 27,400 26,900 8,740 235,106,000
18/04/2008 27,400 0.20 ▲ 0.74 27,200 27,400 26,700 28,140 771,036,000
17/04/2008 27,200 0.50 ▲ 1.87 26,200 27,200 26,200 37,310 1,014,832,000
16/04/2008 26,700 -0.50 ▼ -1.84 26,700 26,700 26,700 20,820 555,894,000
11/04/2008 27,200 -0.50 ▼ -1.81 27,200 27,200 27,200 24,110 655,792,000
10/04/2008 27,700 -0.50 ▼ -1.77 27,700 27,700 27,700 14,060 389,462,000
09/04/2008 28,200 -0.10 ▼ -0.35 28,500 28,500 27,800 27,850 785,370,000
08/04/2008 28,300 0.50 ▲ 1.80 28,300 28,300 27,300 92,060 2,605,298,000
07/04/2008 27,800 0.50 ▲ 1.83 27,800 27,800 27,800 1,150 31,970,000
04/04/2008 27,300 0.20 ▲ 0.74 27,300 27,300 27,300 220 6,006,000
03/04/2008 27,100 0.20 ▲ 0.74 27,100 27,100 27,100 1,700 46,070,000
02/04/2008 26,900 0.20 ▲ 0.75 26,900 26,900 26,900 2,210 59,449,000
01/04/2008 26,700 0.20 ▲ 0.75 26,700 26,700 26,700 10 267,000
31/03/2008 26,500 0.20 ▲ 0.76 26,500 26,500 26,500 1,260 33,390,000
28/03/2008 26,300 0.20 ▲ 0.77 26,300 26,300 26,300 1,300 34,190,000
27/03/2008 26,100 0.20 ▲ 0.77 26,100 26,100 26,100 610 15,921,000
26/03/2008 25,900 1.20 ▲ 4.86 25,000 25,900 24,700 59,380 1,537,942,000
25/03/2008 24,700 -1.30 ▼ -5.00 24,700 24,800 24,700 89,940 2,221,518,000
24/03/2008 26,000 -1.30 ▼ -4.76 26,200 26,900 26,000 49,600 1,289,600,000
21/03/2008 27,300 -1.20 ▼ -4.21 28,500 28,500 27,100 54,070 1,476,111,000
20/03/2008 28,500 -0.70 ▼ -2.40 29,900 30,400 28,500 42,580 1,213,530,000
19/03/2008 29,200 -0.50 ▼ -1.68 30,500 31,000 29,200 47,740 1,394,008,000
18/03/2008 29,700 -1.50 ▼ -4.81 29,700 30,000 29,700 52,650 1,563,705,000
17/03/2008 31,200 -1.60 ▼ -4.88 31,400 33,900 31,200 53,770 1,677,624,000
14/03/2008 34,400 -0.40 ▼ -1.15 34,200 34,500 34,100 15,090 519,096,000
13/03/2008 34,800 0.70 ▲ 2.05 35,000 35,000 34,000 20,150 701,220,000
12/03/2008 34,100 0.80 ▲ 2.40 33,500 34,900 33,500 56,200 1,916,420,000
11/03/2008 33,300 -1.70 ▼ -4.86 34,000 34,000 33,300 75,900 2,527,470,000
10/03/2008 35,000 0.90 ▲ 2.64 35,800 35,800 35,000 78,490 2,747,150,000
07/03/2008 34,100 1.60 ▲ 4.92 34,100 34,100 34,100 5,320 181,412,000
06/03/2008 32,500 1.50 ▲ 4.84 32,500 32,500 32,500 7,570 246,025,000
05/03/2008 31,000 -1.50 ▼ -4.62 30,900 31,000 30,900 145,680 4,516,080,000
04/03/2008 32,500 -1.70 ▼ -4.97 32,500 32,500 32,500 62,320 2,025,400,000
03/03/2008 34,200 -1.80 ▼ -5.00 35,000 35,000 34,200 47,820 1,635,444,000
29/02/2008 36,000 -1.00 ▼ -2.70 36,200 37,000 36,000 30,220 1,087,920,000
28/02/2008 37,000 -0.50 ▼ -1.33 38,000 38,000 37,000 24,870 920,190,000
27/02/2008 37,500 0.50 ▲ 1.35 36,000 38,800 36,000 80,970 3,036,375,000
26/02/2008 37,000 -1.90 ▼ -4.88 38,900 38,900 37,000 40,420 1,495,540,000
25/02/2008 38,900 1.80 ▲ 4.85 38,200 38,900 38,000 46,280 1,800,292,000
22/02/2008 37,100 1.70 ▲ 4.80 34,000 37,100 33,700 80,620 2,991,002,000
21/02/2008 35,400 -1.80 ▼ -4.84 36,000 36,000 35,400 31,690 1,121,826,000
20/02/2008 37,200 -1.60 ▼ -4.12 38,300 39,400 37,200 63,890 2,376,708,000
19/02/2008 38,800 0.00 ■■ 0.00 38,000 38,800 38,000 21,360 828,768,000
18/02/2008 38,800 -2.00 ▼ -4.90 39,000 39,100 38,800 52,490 2,036,612,000
15/02/2008 40,800 -0.80 ▼ -1.92 41,700 41,700 40,600 16,680 680,544,000
14/02/2008 41,600 0.60 ▲ 1.46 41,500 42,000 41,500 49,460 2,057,536,000
13/02/2008 41,000 -2.00 ▼ -4.65 42,500 42,500 41,000 27,060 1,109,460,000
12/02/2008 43,000 -1.40 ▼ -3.15 44,500 44,500 42,600 10,440 448,920,000
01/02/2008 44,400 1.30 ▲ 3.02 45,200 45,200 44,000 102,580 4,554,552,000
31/01/2008 43,100 0.70 ▲ 1.65 42,400 43,100 41,600 57,200 2,465,320,000
30/01/2008 42,400 2.00 ▲ 4.95 42,400 42,400 42,400 5,120 217,088,000
29/01/2008 40,400 1.90 ▲ 4.94 39,400 40,400 39,300 35,570 1,437,028,000
28/01/2008 38,500 0.30 ▲ 0.79 39,400 39,400 38,100 43,730 1,683,605,000
25/01/2008 38,200 0.10 ▲ 0.26 38,100 39,000 37,800 30,190 1,153,258,000
24/01/2008 38,100 -0.90 ▼ -2.31 39,000 40,000 38,100 44,450 1,693,545,000
23/01/2008 39,000 -2.00 ▼ -4.88 40,500 40,500 39,000 37,270 1,453,530,000
22/01/2008 41,000 -1.50 ▼ -3.53 41,500 41,500 41,000 21,620 886,420,000
21/01/2008 42,500 -1.00 ▼ -2.30 43,000 43,000 42,300 14,170 602,225,000
18/01/2008 43,500 1.50 ▲ 3.57 41,600 43,500 41,600 11,840 515,040,000
17/01/2008 42,000 -0.70 ▼ -1.64 43,900 43,900 42,000 24,910 1,046,220,000
16/01/2008 42,700 2.00 ▲ 4.91 42,300 42,700 42,200 20,650 881,755,000
15/01/2008 40,700 -2.10 ▼ -4.91 41,600 42,000 40,700 46,810 1,905,167,000
14/01/2008 42,800 -2.20 ▼ -4.89 44,600 44,600 42,800 39,000 1,669,200,000
11/01/2008 45,000 1.30 ▲ 2.97 44,000 45,800 44,000 21,500 967,500,000
10/01/2008 43,700 -1.30 ▼ -2.89 44,000 44,500 43,700 42,280 1,847,636,000
09/01/2008 45,000 -1.10 ▼ -2.39 46,200 46,200 45,000 11,450 515,250,000
08/01/2008 46,100 0.10 ▲ 0.22 46,500 47,000 46,100 12,760 588,236,000
07/01/2008 46,000 -1.50 ▼ -3.16 46,900 47,000 46,000 27,800 1,278,800,000
04/01/2008 47,500 0.00 ■■ 0.00 47,500 48,000 47,500 20,220 960,450,000
03/01/2008 47,500 -1.20 ▼ -2.46 48,000 48,500 47,500 10,230 485,925,000
02/01/2008 48,700 0.10 ▲ 0.21 48,700 48,700 48,000 4,720 229,864,000
28/12/2007 48,600 -0.40 ▼ -0.82 48,300 49,000 48,300 9,950 483,570,000
27/12/2007 49,000 0.50 ▲ 1.03 48,500 49,000 48,500 11,160 546,840,000
26/12/2007 48,500 0.00 ■■ 0.00 48,000 48,500 48,000 11,210 543,685,000
25/12/2007 48,500 -0.60 ▼ -1.22 49,000 49,000 48,500 6,850 332,225,000
24/12/2007 49,100 -0.30 ▼ -0.61 49,500 49,500 49,000 7,310 358,921,000
21/12/2007 49,400 0.80 ▲ 1.65 48,800 49,400 48,800 10,400 513,760,000
20/12/2007 48,600 -1.40 ▼ -2.80 50,500 50,500 48,600 27,100 1,317,060,000
19/12/2007 50,000 2.00 ▲ 4.17 49,000 50,000 49,000 24,100 1,205,000,000
18/12/2007 48,000 0.00 ■■ 0.00 47,300 48,000 47,300 16,190 777,120,000
17/12/2007 48,000 -0.50 ▼ -1.03 48,200 48,400 48,000 12,990 623,520,000
14/12/2007 48,500 0.00 ■■ 0.00 48,500 49,000 48,500 35,050 1,699,925,000
13/12/2007 48,500 -0.60 ▼ -1.22 49,500 49,500 48,000 20,430 990,855,000
12/12/2007 49,100 0.40 ▲ 0.82 47,700 50,000 47,700 22,400 1,099,840,000
11/12/2007 48,700 -1.10 ▼ -2.21 48,800 49,500 48,500 21,540 1,048,998,000
10/12/2007 49,800 -0.70 ▼ -1.39 50,500 50,500 49,800 13,300 662,340,000
07/12/2007 50,500 0.00 ■■ 0.00 50,000 50,500 50,000 10,270 518,635,000
06/12/2007 50,500 0.50 ▲ 1.00 50,000 51,000 49,800 29,310 1,480,155,000
05/12/2007 50,000 -1.00 ▼ -1.96 50,500 51,000 49,500 27,570 1,378,500,000
04/12/2007 51,000 1.00 ▲ 2.00 50,500 51,000 50,000 63,940 3,260,940,000
03/12/2007 50,000 0.00 ■■ 0.00 50,000 50,500 49,800 54,600 2,730,000,000
30/11/2007 50,000 0.00 ■■ 0.00 50,000 50,000 49,800 28,030 1,401,500,000
29/11/2007 50,000 0.00 ■■ 0.00 50,000 50,500 49,900 27,990 1,399,500,000
28/11/2007 50,000 -0.50 ▼ -0.99 50,500 50,500 50,000 25,570 1,278,500,000
27/11/2007 50,500 0.00 ■■ 0.00 51,000 51,000 50,000 37,440 1,890,720,000
26/11/2007 50,500 0.60 ▲ 1.20 50,500 51,000 50,000 81,720 4,126,860,000
23/11/2007 49,900 0.00 ■■ 0.00 49,900 50,500 49,800 32,590 1,626,241,000
22/11/2007 49,900 0.40 ▲ 0.81 49,500 51,500 49,500 71,750 3,580,325,000
21/11/2007 49,500 -0.40 ▼ -0.80 49,500 49,600 49,100 36,750 1,819,125,000
20/11/2007 49,900 -0.60 ▼ -1.19 50,000 50,000 49,500 35,600 1,776,440,000
19/11/2007 50,500 0.00 ■■ 0.00 50,500 50,500 50,000 47,940 2,420,970,000
16/11/2007 50,500 0.50 ▲ 1.00 50,000 50,500 49,500 35,600 1,797,800,000
15/11/2007 50,000 -0.50 ▼ -0.99 49,000 51,000 49,000 80,480 4,024,000,000
14/11/2007 50,500 2.00 ▲ 4.12 50,000 50,500 50,000 40,230 2,031,615,000
13/11/2007 48,500 -2.50 ▼ -4.90 50,000 51,000 48,500 85,740 4,158,390,000
12/11/2007 51,000 0.00 ■■ 0.00 51,000 51,500 50,500 51,790 2,641,290,000
09/11/2007 51,000 -1.00 ▼ -1.92 51,000 52,000 50,500 79,390 4,048,890,000
08/11/2007 52,000 -1.00 ▼ -1.89 53,000 53,000 52,000 96,020 4,993,040,000
07/11/2007 53,000 0.50 ▲ 0.95 53,000 53,000 52,500 84,680 4,488,040,000
06/11/2007 52,500 -0.50 ▼ -0.94 52,500 53,000 52,000 51,830 2,721,075,000
05/11/2007 53,000 -1.50 ▼ -2.75 53,000 53,500 52,500 84,430 4,474,790,000
02/11/2007 54,500 -0.50 ▼ -0.91 55,000 55,000 54,000 89,480 4,876,660,000
01/11/2007 55,000 -1.00 ▼ -1.79 55,000 56,000 55,000 102,400 5,632,000,000
31/10/2007 56,000 0.00 ■■ 0.00 57,000 57,000 55,500 77,130 4,319,280,000
30/10/2007 56,000 0.00 ■■ 0.00 56,000 57,000 56,000 54,240 3,037,440,000
29/10/2007 56,000 -1.00 ▼ -1.75 56,000 57,000 56,000 65,020 3,641,120,000
26/10/2007 57,000 -1.00 ▼ -1.72 58,000 59,000 57,000 113,480 6,468,360,000
25/10/2007 58,000 -0.50 ▼ -0.85 59,000 59,000 58,000 99,190 5,753,020,000
24/10/2007 58,500 2.00 ▲ 3.54 56,500 58,500 56,500 121,190 7,089,615,000
23/10/2007 56,500 -0.50 ▼ -0.88 57,000 57,500 56,500 99,390 5,615,535,000
22/10/2007 57,000 -3.00 ▼ -5.00 59,000 59,000 57,000 149,860 8,542,020,000
19/10/2007 60,000 1.00 ▲ 1.69 58,000 60,000 58,000 107,300 6,438,000,000
18/10/2007 59,000 -3.00 ▼ -4.84 60,500 61,000 59,000 175,280 10,341,520,000
17/10/2007 62,000 0.50 ▲ 0.81 62,000 63,000 61,500 271,170 16,812,540,000
16/10/2007 61,500 2.50 ▲ 4.24 61,500 61,500 60,500 327,780 20,158,470,000
15/10/2007 59,000 1.00 ▲ 1.72 58,000 59,000 58,000 134,310 7,924,290,000
12/10/2007 58,000 -0.50 ▼ -0.85 58,000 58,500 56,500 105,600 6,124,800,000
11/10/2007 58,500 0.00 ■■ 0.00 59,000 59,000 58,000 114,430 6,694,155,000
10/10/2007 58,500 -1.00 ▼ -1.68 59,500 60,000 58,500 89,420 5,231,070,000
09/10/2007 59,500 1.50 ▲ 2.59 60,500 60,500 59,000 196,740 11,706,030,000
08/10/2007 58,000 2.50 ▲ 4.50 55,500 58,000 55,500 172,530 10,006,740,000
05/10/2007 55,500 -1.50 ▼ -2.63 55,000 56,000 55,000 167,320 9,286,260,000
04/10/2007 57,000 -1.00 ▼ -1.72 57,000 57,500 56,000 124,860 7,117,020,000
03/10/2007 58,000 -1.50 ▼ -2.52 59,000 59,000 57,000 128,480 7,451,840,000
02/10/2007 59,500 2.50 ▲ 4.39 59,500 59,500 59,500 180,400 10,733,800,000
01/10/2007 57,000 2.50 ▲ 4.59 57,000 57,000 57,000 66,180 3,772,260,000
28/09/2007 54,500 2.50 ▲ 4.81 54,500 54,500 54,500 72,120 3,930,540,000
27/09/2007 52,000 0.00 ■■ 0.00 52,000 52,500 51,500 48,190 2,505,880,000
26/09/2007 52,000 1.00 ▲ 1.96 53,000 53,000 51,500 75,350 3,918,200,000
25/09/2007 51,000 0.50 ▲ 0.99 51,000 51,000 50,000 75,180 3,834,180,000
24/09/2007 50,500 -0.50 ▼ -0.98 51,000 51,500 50,500 53,230 2,688,115,000
21/09/2007 51,000 0.00 ■■ 0.00 51,000 51,000 50,000 32,180 1,641,180,000
20/09/2007 51,000 0.50 ▲ 0.99 51,500 52,000 50,500 71,310 3,636,810,000
19/09/2007 50,500 0.50 ▲ 1.00 50,000 50,500 49,700 31,270 1,579,135,000
18/09/2007 50,000 0.70 ▲ 1.42 50,000 50,000 49,300 29,940 1,497,000,000
17/09/2007 49,300 -0.20 ▼ -0.40 49,200 49,600 49,200 8,640 425,952,000
14/09/2007 49,500 -0.50 ▼ -1.00 50,000 50,000 49,500 16,940 838,530,000
13/09/2007 50,000 0.90 ▲ 1.83 49,100 50,000 49,100 34,990 1,749,500,000
12/09/2007 49,100 -0.10 ▼ -0.20 49,000 49,200 49,000 36,270 1,780,857,000
11/09/2007 49,200 -0.40 ▼ -0.81 49,000 49,200 48,800 26,990 1,327,908,000
10/09/2007 49,600 -0.40 ▼ -0.80 50,000 50,000 49,500 16,850 835,760,000
07/09/2007 50,000 0.50 ▲ 1.01 50,500 50,500 49,600 60,440 3,022,000,000
06/09/2007 49,500 1.50 ▲ 3.12 50,000 50,000 49,100 125,820 6,228,090,000
05/09/2007 48,000 0.50 ▲ 1.05 48,000 48,500 47,700 64,690 3,105,120,000
04/09/2007 47,500 0.50 ▲ 1.06 47,600 48,000 47,300 107,700 5,115,750,000
31/08/2007 47,000 0.00 ■■ 0.00 47,000 47,500 46,900 27,960 1,314,120,000
30/08/2007 47,000 0.00 ■■ 0.00 48,000 48,000 46,800 8,780 412,660,000
29/08/2007 47,000 0.00 ■■ 0.00 47,000 47,200 46,800 41,710 1,960,370,000
28/08/2007 47,000 0.60 ▲ 1.29 47,000 47,600 47,000 35,460 1,666,620,000
27/08/2007 46,400 0.40 ▲ 0.87 46,000 46,400 46,000 23,880 1,108,032,000
24/08/2007 46,000 0.10 ▲ 0.22 45,900 46,500 45,900 29,450 1,354,700,000
23/08/2007 45,900 0.00 ■■ 0.00 45,900 45,900 45,500 26,750 1,227,825,000
22/08/2007 45,900 0.90 ▲ 2.00 45,000 45,900 45,000 11,550 530,145,000
21/08/2007 45,000 0.40 ▲ 0.90 44,600 45,000 44,600 21,130 950,850,000
20/08/2007 44,600 0.00 ■■ 0.00 45,600 45,600 44,600 14,920 665,432,000
17/08/2007 44,600 -1.10 ▼ -2.41 45,100 45,400 44,600 26,440 1,179,224,000
16/08/2007 45,700 -0.50 ▼ -1.08 46,100 46,100 45,600 14,610 667,677,000
15/08/2007 46,200 -0.30 ▼ -0.65 46,500 46,500 46,100 15,420 712,404,000
14/08/2007 46,500 0.00 ■■ 0.00 46,200 47,000 46,000 27,040 1,257,360,000
13/08/2007 46,500 -0.50 ▼ -1.06 45,100 46,500 45,100 11,510 535,215,000
10/08/2007 47,000 -0.60 ▼ -1.26 48,000 48,000 47,000 12,070 567,290,000
09/08/2007 47,600 0.50 ▲ 1.06 47,300 48,000 47,300 10,840 515,984,000
08/08/2007 47,100 0.10 ▲ 0.21 47,000 47,500 47,000 14,580 686,718,000
07/08/2007 47,000 0.20 ▲ 0.43 46,800 47,000 46,800 15,880 746,360,000
06/08/2007 46,800 -0.10 ▼ -0.21 47,000 47,000 46,100 12,640 591,552,000
03/08/2007 46,900 -0.10 ▼ -0.21 47,000 47,000 46,400 26,760 1,255,044,000
02/08/2007 47,000 -2.00 ▼ -4.08 48,000 48,500 47,000 36,340 1,707,980,000
01/08/2007 49,000 2.30 ▲ 4.93 47,000 49,000 47,000 17,460 855,540,000
31/07/2007 46,700 -2.30 ▼ -4.69 47,000 47,000 46,700 30,930 1,444,431,000
30/07/2007 49,000 -1.00 ▼ -2.00 49,500 49,700 49,000 8,760 429,240,000
27/07/2007 50,000 0.40 ▲ 0.81 48,600 50,000 49,000 21,760 1,088,000,000
26/07/2007 49,600 -1.40 ▼ -2.75 50,000 50,000 49,600 21,880 1,085,248,000
25/07/2007 51,000 -0.50 ▼ -0.97 51,000 51,000 50,500 14,120 720,120,000
24/07/2007 51,500 -0.50 ▼ -0.96 52,500 52,500 51,500 32,560 1,676,840,000
23/07/2007 52,000 -1.50 ▼ -2.80 55,000 55,000 52,000 56,050 2,914,600,000
20/07/2007 53,500 2.50 ▲ 4.90 52,000 53,500 52,000 67,870 3,631,045,000
19/07/2007 51,000 1.00 ▲ 2.00 49,500 51,000 49,500 34,910 1,780,410,000
18/07/2007 50,000 -1.00 ▼ -1.96 51,500 51,500 50,000 26,280 1,314,000,000
17/07/2007 51,000 1.50 ▲ 3.03 49,500 51,000 49,500 29,870 1,523,370,000
16/07/2007 49,500 -1.50 ▼ -2.94 51,000 51,000 49,500 30,830 1,526,085,000
13/07/2007 51,000 0.00 ■■ 0.00 51,000 51,500 51,000 21,780 1,110,780,000
12/07/2007 51,000 -1.50 ▼ -2.86 54,000 54,500 50,000 90,630 4,622,130,000
11/07/2007 52,500 2.50 ▲ 5.00 52,500 52,500 52,500 40,650 2,134,125,000
10/07/2007 50,000 0.40 ▲ 0.81 49,100 50,000 49,100 37,900 1,895,000,000
09/07/2007 74,000 0.00 ■■ 0.00 74,000 74,000 74,000 48,800 3,611,200,000
06/07/2007 74,000 -1.50 ▼ -1.99 74,000 74,000 74,000 30,970 2,291,780,000
05/07/2007 75,500 -3.00 ▼ -3.82 75,000 76,500 75,000 28,000 2,114,000,000
04/07/2007 78,500 3.50 ▲ 4.67 75,000 78,500 75,000 31,730 2,490,805,000
03/07/2007 75,000 -3.50 ▼ -4.46 75,000 75,000 75,000 37,700 2,827,500,000
02/07/2007 78,500 -1.50 ▼ -1.88 82,500 82,500 78,500 54,820 4,303,370,000
29/06/2007 80,000 0.50 ▲ 0.63 79,000 80,000 79,000 11,290 903,200,000
28/06/2007 79,500 -1.50 ▼ -1.85 79,000 80,000 79,000 22,240 1,768,080,000
27/06/2007 81,000 -1.00 ▼ -1.22 82,000 82,000 81,000 22,140 1,793,340,000
26/06/2007 82,000 -2.00 ▼ -2.38 85,000 85,000 82,000 39,450 3,234,900,000
25/06/2007 84,000 1.00 ▲ 1.20 83,000 84,000 83,000 35,810 3,008,040,000
22/06/2007 83,000 0.00 ■■ 0.00 83,000 83,000 82,000 12,200 1,012,600,000
21/06/2007 83,000 -2.00 ▼ -2.35 85,000 85,000 83,000 28,160 2,337,280,000
20/06/2007 85,000 2.00 ▲ 2.41 87,000 87,000 85,000 125,920 10,703,200,000
19/06/2007 83,000 -1.00 ▼ -1.19 86,000 86,000 83,000 88,680 7,360,440,000
18/06/2007 84,000 4.00 ▲ 5.00 80,000 84,000 80,000 75,990 6,383,160,000
15/06/2007 80,000 1.00 ▲ 1.27 80,000 80,000 80,000 24,000 1,920,000,000
14/06/2007 79,000 -1.00 ▼ -1.25 80,000 80,000 79,000 9,420 744,180,000
13/06/2007 80,000 1.00 ▲ 1.27 80,000 80,000 80,000 18,460 1,476,800,000
12/06/2007 79,000 0.00 ■■ 0.00 77,000 79,000 77,000 24,020 1,897,580,000
11/06/2007 79,000 -1.00 ▼ -1.25 79,000 79,000 79,000 20,670 1,632,930,000
08/06/2007 80,000 -0.50 ▼ -0.62 80,000 80,000 80,000 21,190 1,695,200,000
07/06/2007 80,500 0.50 ▲ 0.62 80,000 80,500 80,000 29,820 2,400,510,000
06/06/2007 80,000 2.00 ▲ 2.56 78,000 80,000 78,000 21,510 1,720,800,000
05/06/2007 78,000 -1.00 ▼ -1.27 78,000 78,000 78,000 28,150 2,195,700,000
04/06/2007 79,000 -1.00 ▼ -1.25 82,500 82,500 79,000 29,260 2,311,540,000
01/06/2007 80,000 -2.50 ▼ -3.03 80,000 81,000 80,000 33,460 2,676,800,000
31/05/2007 82,500 3.50 ▲ 4.43 79,000 82,500 79,000 41,350 3,411,375,000
30/05/2007 79,000 -2.00 ▼ -2.47 81,000 81,000 79,000 31,690 2,503,510,000
29/05/2007 81,000 -2.00 ▼ -2.41 84,000 84,000 81,000 42,560 3,447,360,000
28/05/2007 83,000 0.00 ■■ 0.00 84,000 84,000 83,000 43,920 3,645,360,000
25/05/2007 83,000 3.00 ▲ 3.75 83,000 83,000 80,000 25,170 2,089,110,000
24/05/2007 80,000 -3.00 ▼ -3.61 80,000 80,000 79,000 54,760 4,380,800,000
23/05/2007 83,000 -4.00 ▼ -4.60 89,500 89,500 83,000 64,810 5,379,230,000
22/05/2007 87,000 4.00 ▲ 4.82 85,000 87,000 85,000 82,970 7,218,390,000
21/05/2007 83,000 2.00 ▲ 2.47 81,000 83,000 81,000 75,430 6,260,690,000
18/05/2007 81,000 3.50 ▲ 4.52 80,000 81,000 80,000 163,210 13,220,010,000
17/05/2007 77,500 3.50 ▲ 4.73 74,000 77,500 74,000 53,100 4,115,250,000
16/05/2007 74,000 -1.50 ▼ -1.99 79,000 79,000 74,000 128,810 9,531,940,000
15/05/2007 75,500 3.50 ▲ 4.86 75,500 75,500 75,500 39,360 2,971,680,000
14/05/2007 72,000 3.00 ▲ 4.35 72,000 72,000 72,000 26,340 1,896,480,000
11/05/2007 69,000 3.00 ▲ 4.55 65,000 69,000 65,000 20,470 1,412,430,000
10/05/2007 66,000 -0.50 ▼ -0.75 66,500 66,500 66,000 15,880 1,048,080,000
09/05/2007 66,500 0.00 ■■ 0.00 67,000 67,000 66,500 28,910 1,922,515,000
08/05/2007 66,500 1.50 ▲ 2.31 67,000 67,000 66,500 39,030 2,595,495,000
07/05/2007 65,000 2.50 ▲ 4.00 63,500 65,000 63,500 21,700 1,410,500,000
04/05/2007 62,500 0.50 ▲ 0.81 62,000 62,500 62,000 6,610 413,125,000
03/05/2007 62,000 -2.00 ▼ -3.12 62,000 63,000 62,000 14,900 923,800,000
02/05/2007 64,000 -0.50 ▼ -0.78 65,500 65,500 64,000 7,510 480,640,000
25/04/2007 64,500 2.50 ▲ 4.03 62,000 64,500 62,000 30,070 1,939,515,000
24/04/2007 62,000 2.00 ▲ 3.33 60,000 62,000 60,000 11,880 736,560,000
23/04/2007 60,000 -2.50 ▼ -4.00 60,000 60,000 59,500 37,700 2,262,000,000
20/04/2007 62,500 -2.50 ▼ -3.85 62,500 62,500 62,500 17,940 1,121,250,000
19/04/2007 65,000 0.00 ■■ 0.00 68,000 68,000 65,000 55,160 3,585,400,000
18/04/2007 65,000 3.00 ▲ 4.84 62,000 65,000 62,000 15,070 979,550,000
17/04/2007 62,000 -2.50 ▼ -3.88 61,500 62,000 61,500 46,690 2,894,780,000
16/04/2007 64,500 -3.00 ▼ -4.44 64,500 65,000 64,500 23,270 1,500,915,000
13/04/2007 67,500 -3.50 ▼ -4.93 69,000 69,000 67,500 23,650 1,596,375,000
12/04/2007 71,000 -3.50 ▼ -4.70 72,500 72,500 71,000 28,630 2,032,730,000
11/04/2007 74,500 -0.50 ▼ -0.67 75,000 75,000 74,500 16,280 1,212,860,000
10/04/2007 75,000 0.00 ■■ 0.00 75,500 75,500 75,000 20,790 1,559,250,000
09/04/2007 75,000 -0.50 ▼ -0.66 75,000 75,500 75,000 25,180 1,888,500,000
06/04/2007 75,500 -2.50 ▼ -3.21 75,500 75,500 75,000 27,990 2,113,245,000
05/04/2007 78,000 -1.00 ▼ -1.27 79,000 79,000 78,000 34,740 2,709,720,000
04/04/2007 79,000 3.50 ▲ 4.64 75,500 79,000 75,500 30,950 2,445,050,000
03/04/2007 75,500 -3.50 ▼ -4.43 75,500 75,500 75,500 42,090 3,177,795,000
02/04/2007 79,000 -4.00 ▼ -4.82 79,000 79,000 79,000 19,930 1,574,470,000
30/03/2007 83,000 1.50 ▲ 1.84 85,000 85,000 83,000 102,870 8,538,210,000
29/03/2007 81,500 3.50 ▲ 4.49 81,000 81,500 81,000 65,750 5,358,625,000
28/03/2007 78,000 0.50 ▲ 0.65 74,000 78,000 74,000 95,330 7,435,740,000
27/03/2007 77,500 -4.00 ▼ -4.91 77,500 77,500 77,500 15,910 1,233,025,000
26/03/2007 81,500 -4.00 ▼ -4.68 81,500 81,500 81,500 99,120 8,078,280,000
23/03/2007 85,500 -4.50 ▼ -5.00 90,000 90,000 85,500 70,500 6,027,750,000
22/03/2007 90,000 -4.50 ▼ -4.76 92,000 92,000 90,000 49,750 4,477,500,000
21/03/2007 94,500 0.50 ▲ 0.53 94,500 94,500 94,000 52,230 4,935,735,000
20/03/2007 94,000 -2.50 ▼ -2.59 96,500 99,000 94,000 84,310 7,925,140,000
19/03/2007 96,500 4.50 ▲ 4.89 96,500 96,500 96,500 98,820 9,536,130,000
16/03/2007 92,000 4.00 ▲ 4.55 86,000 92,000 86,000 59,090 5,436,280,000
15/03/2007 88,000 -4.50 ▼ -4.86 89,000 89,000 88,000 16,020 1,409,760,000
14/03/2007 92,500 -4.50 ▼ -4.64 92,500 98,000 92,500 50,090 4,633,325,000
13/03/2007 97,000 2.00 ▲ 2.11 97,000 99,500 97,000 86,170 8,358,490,000
12/03/2007 95,000 2.00 ▲ 2.15 97,500 97,500 95,000 65,810 6,251,950,000
09/03/2007 93,000 -1.00 ▼ -1.06 94,000 94,000 93,000 38,480 3,578,640,000
08/03/2007 94,000 1.50 ▲ 1.62 94,000 96,500 94,000 54,920 5,162,480,000
07/03/2007 92,500 -0.50 ▼ -0.54 93,000 93,000 92,000 58,500 5,411,250,000
06/03/2007 93,000 3.00 ▲ 3.33 93,000 94,000 90,000 44,570 4,145,010,000
05/03/2007 90,000 0.00 ■■ 0.00 90,000 94,500 90,000 137,180 12,346,200,000
02/03/2007 90,000 -3.00 ▼ -3.23 93,000 93,000 89,500 57,640 5,187,600,000
01/03/2007 93,000 4.00 ▲ 4.49 93,000 93,000 90,000 64,200 5,970,600,000
28/02/2007 89,000 1.00 ▲ 1.14 89,000 92,000 86,000 103,100 9,175,900,000
27/02/2007 88,000 4.00 ▲ 4.76 88,000 88,000 88,000 39,030 3,434,640,000
26/02/2007 84,000 4.00 ▲ 5.00 84,000 84,000 84,000 97,040 8,151,360,000
15/02/2007 80,000 1.00 ▲ 1.27 80,000 80,000 79,000 75,250 6,020,000,000
14/02/2007 79,000 3.50 ▲ 4.64 79,000 79,000 79,000 46,680 3,687,720,000
13/02/2007 75,500 3.50 ▲ 4.86 75,500 75,500 75,500 49,200 3,714,600,000
12/02/2007 72,000 2.00 ▲ 2.86 72,000 72,500 72,000 47,030 3,386,160,000
09/02/2007 70,000 1.50 ▲ 2.19 70,000 70,000 68,500 48,500 3,395,000,000
08/02/2007 68,500 0.50 ▲ 0.74 68,500 69,000 68,500 71,050 4,866,925,000
07/02/2007 68,000 -2.00 ▼ -2.86 68,000 72,000 68,000 55,150 3,750,200,000
06/02/2007 70,000 -3.00 ▼ -4.11 70,000 71,500 70,000 42,750 2,992,500,000
05/02/2007 73,000 -0.50 ▼ -0.68 73,000 75,000 73,000 76,740 5,602,020,000
02/02/2007 73,500 3.50 ▲ 5.00 73,500 73,500 73,500 46,700 3,432,450,000
01/02/2007 70,000 2.00 ▲ 2.94 70,500 70,500 70,000 53,350 3,734,500,000
31/01/2007 68,000 1.50 ▲ 2.26 70,000 70,000 68,000 43,310 2,945,080,000
30/01/2007 66,500 0.50 ▲ 0.76 65,000 66,500 65,000 47,400 3,152,100,000
29/01/2007 66,000 1.00 ▲ 1.54 66,000 66,000 65,000 56,740 3,744,840,000
26/01/2007 65,000 -3.00 ▼ -4.41 65,000 65,000 65,000 46,470 3,020,550,000
25/01/2007 68,000 -1.00 ▼ -1.45 72,000 72,000 68,000 92,090 6,262,120,000
24/01/2007 69,000 3.00 ▲ 4.55 69,000 69,000 69,000 50,500 3,484,500,000
23/01/2007 66,000 3.00 ▲ 4.76 66,000 66,000 66,000 63,240 4,173,840,000
22/01/2007 63,000 3.00 ▲ 5.00 62,000 63,000 62,000 184,290 11,610,270,000
19/01/2007 60,000 2.50 ▲ 4.35 58,000 60,000 58,000 115,310 6,918,600,000
18/01/2007 57,500 0.50 ▲ 0.88 56,000 57,500 56,000 57,560 3,309,700,000
17/01/2007 57,000 -1.50 ▼ -2.56 57,000 57,000 56,500 34,350 1,957,950,000
16/01/2007 58,500 -0.50 ▼ -0.85 61,000 61,000 58,500 44,290 2,590,965,000
15/01/2007 59,000 2.50 ▲ 4.42 59,000 59,000 59,000 66,910 3,947,690,000
12/01/2007 56,500 2.50 ▲ 4.63 56,500 56,500 56,000 67,270 3,800,755,000
11/01/2007 54,000 0.00 ■■ 0.00 53,500 54,000 53,500 45,340 2,448,360,000
10/01/2007 54,000 0.00 ■■ 0.00 54,000 54,000 54,000 32,060 1,731,240,000
09/01/2007 54,000 0.00 ■■ 0.00 54,000 54,000 54,000 21,640 1,168,560,000
08/01/2007 54,000 -1.00 ▼ -1.82 55,000 55,000 54,000 25,400 1,371,600,000
05/01/2007 55,000 0.50 ▲ 0.92 55,000 55,000 54,500 50,400 2,772,000,000
04/01/2007 54,500 1.00 ▲ 1.87 54,500 54,500 54,000 27,920 1,521,640,000
03/01/2007 53,500 2.50 ▲ 4.90 53,500 53,500 51,000 31,180 1,668,130,000
02/01/2007 51,000 -0.50 ▼ -0.97 51,000 51,000 51,000 20,400 1,040,400,000
29/12/2006 51,500 -0.50 ▼ -0.96 52,000 52,000 50,500 23,800 1,225,700,000
28/12/2006 52,000 0.00 ■■ 0.00 52,500 52,500 52,000 17,100 889,200,000
27/12/2006 52,000 -0.50 ▼ -0.95 52,000 52,000 52,000 17,520 911,040,000
26/12/2006 52,500 1.00 ▲ 1.94 53,500 53,500 51,500 23,990 1,259,475,000
25/12/2006 51,500 2.10 ▲ 4.25 49,400 51,500 49,400 16,330 840,995,000
22/12/2006 49,400 -2.10 ▼ -4.08 51,500 50,000 49,400 48,360 2,388,984,000
21/12/2006 51,500 -2.50 ▼ -4.63 54,000 52,000 51,500 60,490 3,115,235,000
20/12/2006 54,000 -1.00 ▼ -1.82 55,000 56,000 54,000 55,380 2,990,520,000
19/12/2006 55,000 1.00 ▲ 1.85 54,000 55,000 54,500 40,540 2,229,700,000
18/12/2006 54,000 0.50 ▲ 0.93 53,500 55,000 54,000 45,110 2,435,940,000
15/12/2006 53,500 0.00 ■■ 0.00 54,000 54,000 53,000 55,290 2,958,015,000
14/12/2006 53,500 -0.50 ▼ -0.93 54,000 54,000 53,500 34,640 1,853,240,000
13/12/2006 54,000 -1.00 ▼ -1.82 55,000 55,000 54,000 65,400 3,531,600,000
12/12/2006 55,000 -1.00 ▼ -1.79 56,500 56,500 55,000 76,650 4,215,750,000
11/12/2006 56,000 1.50 ▲ 2.75 56,000 56,000 55,500 96,250 5,390,000,000
08/12/2006 54,500 0.50 ▲ 0.93 54,500 54,500 54,500 5,260 286,670,000
07/12/2006 54,000 1.50 ▲ 2.86 54,000 54,000 53,000 57,050 3,080,700,000
06/12/2006 52,500 -0.50 ▼ -0.94 53,000 53,000 52,500 31,340 1,645,350,000
05/12/2006 53,000 -0.50 ▼ -0.93 53,500 53,500 53,000 9,340 495,020,000
04/12/2006 53,500 -1.50 ▼ -2.73 54,000 54,000 53,500 7,100 379,850,000
01/12/2006 55,000 1.50 ▲ 2.80 55,500 55,500 54,500 130,460 7,175,300,000
30/11/2006 53,500 1.50 ▲ 2.88 52,500 53,500 52,500 16,810 899,335,000
29/11/2006 52,000 -1.50 ▼ -2.80 53,500 53,500 52,000 20,830 1,083,160,000
28/11/2006 53,500 0.00 ■■ 0.00 53,500 53,500 53,000 25,240 1,350,340,000
27/11/2006 53,500 -2.50 ▼ -4.46 56,000 56,000 53,500 16,970 907,895,000
24/11/2006 56,000 1.50 ▲ 2.75 57,000 57,000 56,000 79,570 4,455,920,000
23/11/2006 54,500 1.50 ▲ 2.83 54,000 54,500 54,000 51,720 2,818,740,000
22/11/2006 53,000 1.00 ▲ 1.92 52,000 53,500 52,000 53,030 2,810,590,000
21/11/2006 52,000 -1.00 ▼ -1.89 53,000 53,000 52,000 30,660 1,594,320,000
20/11/2006 53,000 -0.50 ▼ -0.93 54,500 54,500 53,000 29,240 1,549,720,000
17/11/2006 53,500 0.50 ▲ 0.94 53,000 53,500 53,000 19,760 1,057,160,000
16/11/2006 53,000 -1.00 ▼ -1.85 53,500 53,500 53,000 14,630 775,390,000
15/11/2006 54,000 -0.50 ▼ -0.92 55,500 55,500 54,000 17,040 920,160,000
14/11/2006 54,500 1.50 ▲ 2.83 53,500 54,500 53,500 34,470 1,878,615,000
13/11/2006 53,000 0.50 ▲ 0.95 52,500 53,000 52,500 10,300 545,900,000
10/11/2006 52,500 -1.50 ▼ -2.78 54,000 54,000 52,500 14,200 745,500,000
09/11/2006 54,000 0.50 ▲ 0.93 53,500 54,000 53,500 25,540 1,379,160,000
08/11/2006 53,500 0.00 ■■ 0.00 53,500 53,500 53,500 36,930 1,975,755,000
07/11/2006 53,500 1.50 ▲ 2.88 52,000 53,500 52,000 35,230 1,884,805,000
06/11/2006 52,000 0.50 ▲ 0.97 52,000 52,000 51,500 11,290 587,080,000
03/11/2006 51,500 -0.50 ▼ -0.96 51,500 51,500 51,500 6,840 352,260,000
02/11/2006 52,000 -0.50 ▼ -0.95 53,000 53,000 52,000 12,650 657,800,000
01/11/2006 52,500 1.00 ▲ 1.94 52,000 52,500 52,000 20,350 1,068,375,000
31/10/2006 51,500 0.00 ■■ 0.00 51,000 51,500 51,000 25,490 1,312,735,000
30/10/2006 51,500 -1.50 ▼ -2.83 52,000 52,000 51,500 35,620 1,834,430,000
27/10/2006 53,000 -0.50 ▼ -0.93 53,500 53,500 53,000 17,790 942,870,000
26/10/2006 53,500 0.00 ■■ 0.00 54,000 54,000 53,000 24,300 1,300,050,000
25/10/2006 53,500 0.50 ▲ 0.94 53,500 53,500 53,500 19,220 1,028,270,000
24/10/2006 53,000 -0.50 ▼ -0.93 53,500 53,500 52,500 84,250 4,465,250,000
23/10/2006 53,500 -1.00 ▼ -1.83 54,000 54,000 53,500 13,220 707,270,000
20/10/2006 54,500 0.00 ■■ 0.00 54,000 54,500 54,000 15,800 861,100,000
19/10/2006 54,500 1.50 ▲ 2.83 54,500 55,000 54,500 17,620 960,290,000
18/10/2006 53,000 0.00 ■■ 0.00 52,500 53,000 52,500 57,250 3,034,250,000
17/10/2006 53,000 -2.00 ▼ -3.64 55,000 55,000 53,000 68,700 3,641,100,000
16/10/2006 55,000 -1.00 ▼ -1.79 55,000 55,000 55,000 89,290 4,910,950,000
13/10/2006 56,000 -1.00 ▼ -1.75 57,000 57,000 56,000 19,640 1,099,840,000
12/10/2006 57,000 -1.00 ▼ -1.72 58,000 58,000 57,000 39,250 2,237,250,000
11/10/2006 58,000 2.50 ▲ 4.50 56,500 58,000 56,500 140,610 8,155,380,000
10/10/2006 55,500 -1.50 ▼ -2.63 56,500 56,500 55,500 40,450 2,244,975,000
09/10/2006 57,000 0.00 ■■ 0.00 57,500 57,500 57,000 30,380 1,731,660,000
06/10/2006 57,000 1.50 ▲ 2.70 56,000 57,000 56,000 61,970 3,532,290,000
05/10/2006 55,500 -2.00 ▼ -3.48 57,000 57,000 55,500 49,480 2,746,140,000
04/10/2006 57,500 0.50 ▲ 0.88 58,000 58,000 57,500 68,220 3,922,650,000
03/10/2006 57,000 2.00 ▲ 3.64 56,500 57,000 56,500 50,440 2,875,080,000
02/10/2006 55,000 1.00 ▲ 1.85 54,500 55,000 54,500 41,150 2,263,250,000
29/09/2006 54,000 0.00 ■■ 0.00 54,000 54,000 54,000 39,400 2,127,600,000
28/09/2006 54,000 -0.50 ▼ -0.92 53,000 54,500 53,000 27,470 1,483,380,000
27/09/2006 54,500 0.50 ▲ 0.93 55,000 55,000 54,500 54,450 2,967,525,000
26/09/2006 54,000 2.00 ▲ 3.85 53,000 54,000 53,000 70,770 3,821,580,000
25/09/2006 52,000 1.00 ▲ 1.96 52,000 52,000 52,000 31,680 1,647,360,000
22/09/2006 51,000 0.50 ▲ 0.99 50,500 51,000 50,500 24,950 1,272,450,000
21/09/2006 50,500 0.00 ■■ 0.00 51,000 51,000 50,500 30,010 1,515,505,000
20/09/2006 50,500 0.00 ■■ 0.00 51,000 51,000 50,500 27,530 1,390,265,000
19/09/2006 50,500 0.00 ■■ 0.00 50,500 50,500 50,500 30,980 1,564,490,000
18/09/2006 50,500 0.00 ■■ 0.00 50,000 50,500 50,000 31,010 1,566,005,000
15/09/2006 50,500 0.50 ▲ 1.00 50,000 50,500 50,000 25,430 1,284,215,000
14/09/2006 50,000 0.00 ■■ 0.00 50,500 50,500 50,000 40,230 2,011,500,000
13/09/2006 50,000 1.20 ▲ 2.46 48,500 51,000 48,500 38,710 1,935,500,000
12/09/2006 48,800 -1.70 ▼ -3.37 50,000 50,000 48,800 52,370 2,555,656,000
11/09/2006 50,500 -0.50 ▼ -0.98 51,500 51,500 50,500 23,350 1,179,175,000
08/09/2006 51,000 0.00 ■■ 0.00 51,000 51,000 50,000 36,770 1,875,270,000
07/09/2006 51,000 0.00 ■■ 0.00 51,000 51,000 50,000 37,490 1,911,990,000
06/09/2006 51,000 0.00 ■■ 0.00 51,000 51,000 50,500 53,620 2,734,620,000
05/09/2006 51,000 2.00 ▲ 4.08 50,000 51,000 50,000 62,180 3,171,180,000
01/09/2006 49,000 0.00 ■■ 0.00 49,000 49,000 49,000 86,110 4,219,390,000
31/08/2006 49,000 -0.30 ▼ -0.61 49,000 49,000 49,000 79,310 3,886,190,000
30/08/2006 49,300 2.30 ▲ 4.89 48,500 49,300 48,500 52,770 2,601,561,000
29/08/2006 47,000 2.00 ▲ 4.44 45,000 47,000 45,000 68,660 3,227,020,000
28/08/2006 45,000 1.90 ▲ 4.41 44,600 45,000 44,600 81,750 3,678,750,000
25/08/2006 43,100 -0.40 ▼ -0.92 43,500 43,500 43,100 26,330 1,134,823,000
24/08/2006 43,500 -0.30 ▼ -0.68 43,500 43,600 43,500 18,980 825,630,000
23/08/2006 43,800 0.80 ▲ 1.86 42,000 43,800 42,000 24,640 1,079,232,000
22/08/2006 43,000 -1.70 ▼ -3.80 44,000 44,000 43,000 14,550 625,650,000
21/08/2006 44,700 0.00 ■■ 0.00 45,300 45,300 44,700 26,330 1,176,951,000
18/08/2006 44,700 -0.10 ▼ -0.22 44,800 44,800 44,700 10,270 459,069,000
17/08/2006 44,800 -0.20 ▼ -0.44 45,000 45,500 44,800 18,020 807,296,000
16/08/2006 45,000 1.80 ▲ 4.17 45,000 45,000 45,000 25,450 1,145,250,000
15/08/2006 43,200 -0.90 ▼ -2.04 45,900 45,900 42,000 23,680 1,022,976,000
14/08/2006 44,100 2.10 ▲ 5.00 43,100 44,100 43,100 24,900 1,098,090,000
11/08/2006 42,000 1.50 ▲ 3.70 41,100 42,000 41,100 12,860 540,120,000
10/08/2006 41,300 -0.20 ▼ -0.48 41,500 41,500 41,300 9,820 405,566,000
09/08/2006 41,500 -0.50 ▼ -1.19 42,500 42,500 41,500 14,030 582,245,000
08/08/2006 42,000 1.40 ▲ 3.45 40,600 42,000 40,600 11,720 492,240,000
07/08/2006 40,600 -1.00 ▼ -2.40 41,700 41,700 40,600 17,560 712,936,000
04/08/2006 41,600 1.70 ▲ 4.26 41,800 41,800 41,600 26,270 1,092,832,000
03/08/2006 39,900 1.90 ▲ 5.00 39,000 39,900 39,000 15,230 607,677,000
02/08/2006 38,000 0.50 ▲ 1.33 37,500 38,000 37,500 8,990 341,620,000
01/08/2006 37,500 -1.00 ▼ -2.60 37,000 37,500 37,000 18,740 702,750,000
31/07/2006 38,500 -1.00 ▼ -2.53 39,000 39,500 38,500 39,100 1,505,350,000
28/07/2006 39,500 1.00 ▲ 2.60 40,400 40,400 39,500 42,100 1,662,950,000
27/07/2006 38,500 1.20 ▲ 3.22 37,300 38,500 37,300 11,410 439,285,000
26/07/2006 37,300 0.30 ▲ 0.81 36,600 37,500 36,600 10,700 399,110,000
25/07/2006 37,000 -1.50 ▼ -3.90 38,000 38,000 37,000 31,400 1,161,800,000
24/07/2006 38,500 -1.20 ▼ -3.02 40,800 40,800 38,500 32,410 1,247,785,000
21/07/2006 39,700 -1.40 ▼ -3.41 40,800 40,800 39,700 10,980 435,906,000
20/07/2006 41,100 1.90 ▲ 4.85 39,000 41,100 39,000 26,240 1,078,464,000
19/07/2006 39,200 -2.00 ▼ -4.85 41,000 41,000 39,200 15,800 619,360,000
18/07/2006 41,200 0.00 ■■ 0.00 42,000 42,000 41,200 8,170 336,604,000
17/07/2006 41,200 -1.80 ▼ -4.19 43,000 43,000 41,200 15,200 626,240,000
14/07/2006 43,000 -0.50 ▼ -1.15 43,100 43,400 43,000 3,750 161,250,000
13/07/2006 43,500 -0.20 ▼ -0.46 43,200 43,700 43,200 5,900 256,650,000
12/07/2006 43,700 -0.30 ▼ -0.68 44,300 44,300 43,700 2,280 99,636,000
11/07/2006 44,000 0.30 ▲ 0.69 44,000 44,000 44,000 11,040 485,760,000
10/07/2006 43,700 0.00 ■■ 0.00 43,800 43,800 43,700 4,340 189,658,000
07/07/2006 43,700 -0.20 ▼ -0.46 43,900 43,900 43,700 6,920 302,404,000
06/07/2006 43,900 0.90 ▲ 2.09 43,000 43,900 42,900 10,370 455,243,000
05/07/2006 43,000 0.20 ▲ 0.47 42,500 43,000 42,500 6,370 273,910,000
04/07/2006 42,800 -1.40 ▼ -3.17 44,000 44,000 42,800 10,540 451,112,000
03/07/2006 44,200 -0.40 ▼ -0.90 44,500 44,600 44,200 7,150 316,030,000
30/06/2006 44,600 -0.40 ▼ -0.89 45,200 45,200 44,000 10,080 449,568,000
29/06/2006 45,000 0.10 ▲ 0.22 45,000 45,100 45,000 9,520 428,400,000
28/06/2006 44,900 1.70 ▲ 3.94 43,200 44,900 43,200 3,700 166,130,000
27/06/2006 43,200 0.20 ▲ 0.47 43,000 43,200 43,000 7,570 327,024,000
26/06/2006 43,000 -1.20 ▼ -2.71 42,500 43,800 42,500 12,600 541,800,000
23/06/2006 44,200 -1.10 ▼ -2.43 45,000 45,000 44,200 15,940 704,548,000
22/06/2006 45,300 2.10 ▲ 4.86 45,000 45,300 45,000 26,120 1,183,236,000
21/06/2006 43,200 -1.70 ▼ -3.79 43,500 43,500 43,200 18,360 793,152,000
20/06/2006 44,900 -1.60 ▼ -3.44 46,500 46,500 44,900 14,570 654,193,000
19/06/2006 46,500 -0.30 ▼ -0.64 46,500 46,500 46,500 15,620 726,330,000
16/06/2006 46,800 -1.00 ▼ -2.09 47,000 47,000 46,800 23,020 1,077,336,000
15/06/2006 47,800 -0.70 ▼ -1.44 48,500 48,500 47,800 9,540 456,012,000
14/06/2006 48,500 0.00 ■■ 0.00 48,500 48,500 48,500 5,150 249,775,000
13/06/2006 48,500 -0.50 ▼ -1.02 49,000 49,000 48,500 9,400 455,900,000
12/06/2006 49,000 0.00 ■■ 0.00 49,000 49,000 49,000 6,520 319,480,000
09/06/2006 49,000 -0.10 ▼ -0.20 48,500 49,000 48,500 10,640 521,360,000
08/06/2006 49,100 0.60 ▲ 1.24 49,000 49,100 49,000 17,410 854,831,000
07/06/2006 48,500 -1.50 ▼ -3.00 49,000 49,000 48,500 19,470 944,295,000
06/06/2006 50,000 0.20 ▲ 0.40 51,000 51,000 50,000 28,700 1,435,000,000
05/06/2006 49,800 2.30 ▲ 4.84 49,400 49,800 49,400 21,710 1,081,158,000
02/06/2006 47,500 0.60 ▲ 1.28 47,000 47,500 47,000 23,120 1,098,200,000
01/06/2006 46,900 -1.00 ▼ -2.09 46,900 46,900 46,900 13,800 647,220,000
31/05/2006 47,900 0.90 ▲ 1.91 47,000 47,900 47,000 18,360 879,444,000
30/05/2006 47,000 -1.50 ▼ -3.09 47,500 47,500 47,000 28,800 1,353,600,000
29/05/2006 48,500 -0.50 ▼ -1.02 49,500 49,500 48,500 11,350 550,475,000
26/05/2006 49,000 0.00 ■■ 0.00 49,000 49,000 49,000 13,050 639,450,000
25/05/2006 49,000 -1.00 ▼ -2.00 50,000 50,000 49,000 18,920 927,080,000
24/05/2006 50,000 2.00 ▲ 4.17 50,000 50,000 50,000 17,220 861,000,000
23/05/2006 48,000 -2.00 ▼ -4.00 49,000 49,000 48,000 32,380 1,554,240,000
22/05/2006 50,000 -1.50 ▼ -2.91 50,500 50,500 50,000 41,580 2,079,000,000
19/05/2006 51,500 -1.00 ▼ -1.90 51,000 51,500 51,000 26,720 1,376,080,000
18/05/2006 52,500 -1.50 ▼ -2.78 52,000 52,500 52,000 36,440 1,913,100,000
17/05/2006 54,000 0.50 ▲ 0.93 53,500 54,000 53,500 18,180 981,720,000
16/05/2006 53,500 -2.50 ▼ -4.46 55,000 55,000 53,500 72,350 3,870,725,000
15/05/2006 56,000 2.50 ▲ 4.67 56,000 56,000 56,000 65,680 3,678,080,000
12/05/2006 53,500 2.50 ▲ 4.90 53,500 53,500 53,500 51,460 2,753,110,000
11/05/2006 51,000 2.00 ▲ 4.08 46,600 51,000 46,600 137,670 7,021,170,000
10/05/2006 49,000 -2.50 ▼ -4.85 49,000 49,000 49,000 27,660 1,355,340,000
09/05/2006 51,500 -2.50 ▼ -4.63 51,500 51,500 51,500 10,470 539,205,000
08/05/2006 54,000 -2.50 ▼ -4.42 54,000 54,000 54,000 31,110 1,679,940,000
05/05/2006 56,500 -0.50 ▼ -0.88 57,500 57,500 56,500 31,370 1,772,405,000
04/05/2006 57,000 0.00 ■■ 0.00 59,500 59,500 57,000 70,080 3,994,560,000
03/05/2006 57,000 2.50 ▲ 4.59 57,000 57,000 57,000 26,940 1,535,580,000
28/04/2006 54,500 -2.50 ▼ -4.39 54,500 54,500 54,500 91,360 4,979,120,000
27/04/2006 57,000 -2.50 ▼ -4.20 57,000 57,000 57,000 37,140 2,116,980,000
26/04/2006 59,500 -2.50 ▼ -4.03 62,000 62,000 59,500 106,790 6,354,005,000
25/04/2006 62,000 2.50 ▲ 4.20 62,000 62,000 62,000 15,620 968,440,000
24/04/2006 59,500 2.50 ▲ 4.39 59,500 59,500 59,500 45,410 2,701,895,000
21/04/2006 57,000 2.00 ▲ 3.64 56,000 57,000 56,000 90,450 5,155,650,000
20/04/2006 55,000 -1.00 ▼ -1.79 56,000 56,000 55,000 65,510 3,603,050,000
19/04/2006 56,000 -0.50 ▼ -0.88 56,500 56,500 56,000 94,720 5,304,320,000
18/04/2006 56,500 0.00 ■■ 0.00 57,500 57,500 56,500 87,710 4,955,615,000
17/04/2006 56,500 1.50 ▲ 2.73 56,000 56,500 56,000 69,580 3,931,270,000
14/04/2006 55,000 1.00 ▲ 1.85 55,500 55,500 55,000 72,740 4,000,700,000
13/04/2006 54,000 -1.00 ▼ -1.82 55,000 55,000 54,000 56,800 3,067,200,000
12/04/2006 55,000 2.50 ▲ 4.76 50,000 55,000 50,000 150,780 8,292,900,000
11/04/2006 52,500 -2.50 ▼ -4.55 52,500 52,500 52,500 40,190 2,109,975,000
10/04/2006 55,000 -2.50 ▼ -4.35 55,000 55,000 55,000 134,180 7,379,900,000
07/04/2006 57,500 2.50 ▲ 4.55 57,500 57,500 57,500 44,350 2,550,125,000
06/04/2006 55,000 2.50 ▲ 4.76 55,000 55,000 55,000 63,900 3,514,500,000
05/04/2006 52,500 2.50 ▲ 5.00 49,000 52,500 49,000 96,720 5,077,800,000
04/04/2006 50,000 -1.00 ▼ -1.96 52,000 52,000 50,000 71,190 3,559,500,000
03/04/2006 51,000 2.00 ▲ 4.08 50,000 51,000 50,000 50,520 2,576,520,000
31/03/2006 49,000 2.00 ▲ 4.26 48,900 49,000 48,900 71,260 3,491,740,000
30/03/2006 47,000 1.50 ▲ 3.30 46,000 47,000 46,000 43,480 2,043,560,000
29/03/2006 45,500 0.50 ▲ 1.11 45,000 45,500 45,000 52,060 2,368,730,000
28/03/2006 45,000 1.00 ▲ 2.27 44,500 45,000 44,500 33,530 1,508,850,000
27/03/2006 44,000 0.50 ▲ 1.15 43,500 44,000 43,500 78,870 3,470,280,000
24/03/2006 43,500 -0.60 ▼ -1.36 44,000 44,000 43,500 38,430 1,671,705,000
23/03/2006 44,100 -0.10 ▼ -0.23 44,000 44,100 44,000 71,550 3,155,355,000
22/03/2006 44,200 -0.80 ▼ -1.78 45,000 45,000 44,200 84,050 3,715,010,000
21/03/2006 45,000 -0.10 ▼ -0.22 47,300 47,300 45,000 94,620 4,257,900,000
20/03/2006 45,100 2.10 ▲ 4.88 45,100 45,100 45,100 49,940 2,252,294,000
17/03/2006 43,000 2.00 ▲ 4.88 42,000 43,000 42,000 86,620 3,724,660,000
16/03/2006 41,000 0.50 ▲ 1.23 40,000 41,000 40,000 54,160 2,220,560,000
15/03/2006 40,500 -0.50 ▼ -1.22 41,000 41,000 40,500 67,890 2,749,545,000
14/03/2006 41,000 0.10 ▲ 0.24 42,000 42,000 41,000 95,350 3,909,350,000
13/03/2006 40,900 1.90 ▲ 4.87 40,900 40,900 40,900 53,340 2,181,606,000
10/03/2006 39,000 0.30 ▲ 0.78 38,900 39,000 38,900 22,880 892,320,000
09/03/2006 38,700 0.00 ■■ 0.00 38,700 38,700 38,700 23,730 918,351,000
08/03/2006 38,700 0.20 ▲ 0.52 39,000 39,000 38,700 34,940 1,352,178,000
07/03/2006 38,500 -0.50 ▼ -1.28 38,500 38,500 38,500 35,330 1,360,205,000
06/03/2006 39,000 0.30 ▲ 0.78 39,000 39,000 39,000 57,070 2,225,730,000
03/03/2006 38,700 -2.00 ▼ -4.91 42,500 42,500 38,700 83,630 3,236,481,000
02/03/2006 40,700 1.90 ▲ 4.90 40,700 40,700 40,700 134,350 5,468,045,000
01/03/2006 38,800 0.20 ▲ 0.52 38,600 38,800 38,600 89,430 3,469,884,000
28/02/2006 38,600 0.60 ▲ 1.58 38,600 38,600 38,600 51,640 1,993,304,000
27/02/2006 38,000 0.50 ▲ 1.33 37,200 38,000 37,200 61,480 2,336,240,000
24/02/2006 37,500 -0.20 ▼ -0.53 37,500 37,500 37,500 56,060 2,102,250,000
23/02/2006 37,700 1.20 ▲ 3.29 37,000 37,700 37,000 50,490 1,903,473,000
22/02/2006 36,500 -1.00 ▼ -2.67 37,300 37,300 36,500 33,020 1,205,230,000
21/02/2006 37,500 -1.70 ▼ -4.34 38,900 38,900 37,500 64,490 2,418,375,000
20/02/2006 39,200 1.80 ▲ 4.81 37,800 39,200 37,800 116,850 4,580,520,000
17/02/2006 37,600 -0.40 ▼ -1.05 37,600 37,600 37,600 42,480 1,597,248,000
16/02/2006 38,000 0.50 ▲ 1.33 38,500 38,500 38,000 40,250 1,529,500,000
15/02/2006 37,500 1.40 ▲ 3.88 37,500 37,500 37,500 69,890 2,620,875,000
14/02/2006 36,100 -0.40 ▼ -1.10 36,000 36,100 36,000 33,570 1,211,877,000
13/02/2006 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 20,500 748,250,000
10/02/2006 36,500 0.50 ▲ 1.39 36,500 36,500 36,500 47,300 1,726,450,000
09/02/2006 36,000 0.60 ▲ 1.69 36,000 36,000 36,000 53,430 1,923,480,000
08/02/2006 35,400 1.10 ▲ 3.21 35,000 35,400 35,000 21,820 772,428,000
07/02/2006 34,300 0.40 ▲ 1.18 34,200 34,300 34,200 10,580 362,894,000
06/02/2006 33,900 0.00 ■■ 0.00 33,900 33,900 33,900 21,860 741,054,000
27/01/2006 33,900 0.40 ▲ 1.19 33,500 33,900 33,500 5,570 188,823,000
26/01/2006 33,500 0.40 ▲ 1.21 33,500 33,500 33,500 17,660 591,610,000
25/01/2006 33,100 -0.10 ▼ -0.30 33,100 33,100 33,100 1,150 38,065,000
24/01/2006 33,200 0.00 ■■ 0.00 33,000 33,200 33,000 5,610 186,252,000
23/01/2006 33,200 -0.40 ▼ -1.19 33,600 33,600 33,200 5,090 168,988,000
20/01/2006 33,600 -0.40 ▼ -1.18 34,000 34,000 33,600 4,070 136,752,000
19/01/2006 34,000 0.30 ▲ 0.89 33,800 34,000 33,800 13,210 449,140,000
18/01/2006 33,700 0.10 ▲ 0.30 33,600 33,700 33,600 5,650 190,405,000
17/01/2006 33,600 0.70 ▲ 2.13 33,100 33,600 33,100 9,230 310,128,000
13/01/2006 32,900 0.20 ▲ 0.61 32,700 32,900 32,700 7,620 250,698,000
12/01/2006 32,700 -0.50 ▼ -1.51 33,200 33,200 32,700 10,030 327,981,000
11/01/2006 33,200 -0.50 ▼ -1.48 33,700 33,700 33,200 2,100 69,720,000
10/01/2006 33,700 -0.20 ▼ -0.59 33,900 33,900 33,700 1,920 64,704,000
09/01/2006 33,900 0.10 ▲ 0.30 34,000 34,000 33,900 4,650 157,635,000
06/01/2006 33,800 0.40 ▲ 1.20 33,500 33,800 33,500 28,180 952,484,000
05/01/2006 33,400 0.40 ▲ 1.21 33,500 33,500 33,400 7,610 254,174,000
04/01/2006 33,000 0.90 ▲ 2.80 32,200 33,000 32,200 14,300 471,900,000
03/01/2006 32,100 0.10 ▲ 0.31 32,100 32,100 32,100 1,890 60,669,000
30/12/2005 32,000 -0.10 ▼ -0.31 32,500 32,500 32,000 10,610 339,520,000
29/12/2005 32,100 -0.20 ▼ -0.62 32,300 32,300 32,100 16,080 516,168,000
28/12/2005 32,300 -0.40 ▼ -1.22 32,700 32,700 32,300 6,970 225,131,000
27/12/2005 32,700 -0.10 ▼ -0.30 32,700 32,700 32,700 17,800 582,060,000
26/12/2005 32,800 -0.10 ▼ -0.30 32,900 32,900 32,800 6,950 227,960,000
23/12/2005 32,900 0.00 ■■ 0.00 33,000 33,000 32,900 14,720 484,288,000
22/12/2005 32,900 -0.10 ▼ -0.30 32,900 32,900 32,900 12,080 397,432,000
21/12/2005 33,000 -0.30 ▼ -0.90 33,300 33,300 33,000 11,580 382,140,000
20/12/2005 33,300 0.10 ▲ 0.30 33,300 33,300 33,300 14,960 498,168,000
19/12/2005 33,200 0.30 ▲ 0.91 33,200 33,200 33,200 19,730 655,036,000
16/12/2005 32,900 0.20 ▲ 0.61 33,200 33,200 32,900 13,730 451,717,000
15/12/2005 32,700 0.00 ■■ 0.00 32,700 32,700 32,700 8,270 270,429,000
14/12/2005 32,700 -0.30 ▼ -0.91 32,800 32,800 32,700 10,960 358,392,000
13/12/2005 33,000 -1.20 ▼ -3.51 34,000 34,000 33,000 23,310 769,230,000
12/12/2005 34,200 -0.30 ▼ -0.87 34,000 34,200 34,000 5,430 185,706,000
09/12/2005 34,500 -0.30 ▼ -0.86 34,600 34,600 34,500 3,290 113,505,000
08/12/2005 34,800 0.20 ▲ 0.58 34,600 34,800 34,600 2,100 73,080,000
07/12/2005 34,600 -0.20 ▼ -0.57 34,500 34,600 34,500 3,680 127,328,000
06/12/2005 34,800 0.40 ▲ 1.16 34,500 34,800 34,500 1,330 46,284,000
05/12/2005 34,400 0.10 ▲ 0.29 34,300 34,400 34,300 15,630 537,672,000
02/12/2005 34,300 0.00 ■■ 0.00 34,300 34,300 34,300 8,290 284,347,000
01/12/2005 34,300 0.30 ▲ 0.88 34,000 34,300 34,000 16,510 566,293,000
30/11/2005 34,000 -0.50 ▼ -1.45 34,500 34,500 34,000 17,060 580,040,000
29/11/2005 34,500 -0.50 ▼ -1.43 34,500 34,500 34,500 7,660 264,270,000
28/11/2005 35,000 0.50 ▲ 1.45 35,200 35,200 35,000 12,030 421,050,000
25/11/2005 34,500 1.60 ▲ 4.86 34,500 34,500 34,500 12,200 420,900,000
24/11/2005 32,900 -1.60 ▼ -4.64 32,900 32,900 32,900 49,840 1,639,736,000
23/11/2005 34,500 -0.80 ▼ -2.27 35,300 35,300 34,500 9,870 340,515,000
22/11/2005 35,300 -0.70 ▼ -1.94 35,700 35,700 35,300 18,740 661,522,000
21/11/2005 36,000 -0.70 ▼ -1.91 36,700 36,700 36,000 11,770 423,720,000
18/11/2005 36,700 -0.30 ▼ -0.81 36,500 36,700 36,500 5,330 195,611,000
17/11/2005 37,000 -0.50 ▼ -1.33 37,500 37,500 37,000 11,570 428,090,000
16/11/2005 37,500 -0.70 ▼ -1.83 38,000 38,000 37,500 6,630 248,625,000
15/11/2005 38,200 -0.20 ▼ -0.52 38,100 38,200 38,100 9,000 343,800,000
14/11/2005 38,400 1.10 ▲ 2.95 38,000 38,400 38,000 24,200 929,280,000
11/11/2005 37,300 -0.70 ▼ -1.84 37,300 37,300 37,300 9,770 364,421,000
10/11/2005 38,000 -0.70 ▼ -1.81 38,600 38,600 38,000 29,870 1,135,060,000
09/11/2005 38,700 -0.90 ▼ -2.27 39,600 39,600 38,700 30,150 1,166,805,000
08/11/2005 39,600 -0.20 ▼ -0.50 39,800 39,800 39,600 12,410 491,436,000
07/11/2005 40,600 -0.40 ▼ -0.98 41,000 41,000 40,600 21,550 874,930,000
04/11/2005 41,000 -1.20 ▼ -2.84 42,000 42,000 41,000 9,560 391,960,000
03/11/2005 42,200 1.60 ▲ 3.94 42,500 42,500 42,200 26,760 1,129,272,000
02/11/2005 40,600 -2.40 ▼ -5.58 40,600 40,600 40,600 28,370 1,151,822,000
01/11/2005 43,000 0.00 ■■ 0.00 42,700 43,000 42,700 54,560 2,346,080,000
31/10/2005 43,000 1.50 ▲ 3.61 43,500 43,500 43,000 60,170 2,587,310,000
28/10/2005 41,500 1.90 ▲ 4.80 41,500 41,500 41,500 21,780 903,870,000
27/10/2005 39,600 1.00 ▲ 2.59 38,600 39,600 38,600 28,820 1,141,272,000
26/10/2005 38,600 -1.00 ▼ -2.53 39,600 39,600 38,600 30,830 1,190,038,000
25/10/2005 39,600 -0.80 ▼ -1.98 39,600 39,600 39,600 6,520 258,192,000
24/10/2005 40,400 0.00 ■■ 0.00 40,400 40,400 40,400 27,800 1,123,120,000
21/10/2005 40,400 0.00 ■■ 0.00 40,400 40,400 40,400 23,060 931,624,000
20/10/2005 40,400 0.40 ▲ 1.00 41,000 41,000 40,400 18,170 734,068,000
19/10/2005 40,000 0.60 ▲ 1.52 39,500 40,000 39,500 25,220 1,008,800,000
18/10/2005 39,400 -2.00 ▼ -4.83 42,000 42,000 39,400 33,550 1,321,870,000
17/10/2005 41,400 1.90 ▲ 4.81 41,000 41,400 41,000 31,720 1,313,208,000
14/10/2005 39,500 1.10 ▲ 2.86 39,900 39,900 39,500 32,030 1,265,185,000
13/10/2005 38,400 1.80 ▲ 4.92 37,800 38,400 37,800 31,460 1,208,064,000
12/10/2005 36,600 0.60 ▲ 1.67 36,500 36,600 36,500 28,220 1,032,852,000
11/10/2005 36,000 0.50 ▲ 1.41 36,000 36,000 36,000 17,790 640,440,000
10/10/2005 35,500 0.80 ▲ 2.31 35,500 35,500 35,500 24,150 857,325,000
07/10/2005 34,700 0.40 ▲ 1.17 34,700 34,700 34,700 17,110 593,717,000
06/10/2005 34,300 0.30 ▲ 0.88 34,300 34,300 34,300 13,040 447,272,000
05/10/2005 34,000 1.00 ▲ 3.03 33,100 34,000 33,100 6,170 209,780,000
04/10/2005 33,000 0.50 ▲ 1.54 33,500 33,500 33,000 7,080 233,640,000
03/10/2005 32,500 -1.70 ▼ -4.97 32,500 32,500 32,500 49,830 1,619,475,000
30/09/2005 34,200 1.60 ▲ 4.91 34,200 34,200 34,200 109,930 3,759,606,000
29/09/2005 32,600 0.00 ■■ 0.00 32,500 32,600 32,500 6,430 209,618,000
28/09/2005 32,600 -0.90 ▼ -2.69 31,900 32,600 31,900 1,230 40,098,000
27/09/2005 33,500 -0.10 ▼ -0.30 33,600 33,600 33,500 1,700 56,950,000
26/09/2005 33,600 0.10 ▲ 0.30 33,600 33,600 33,600 6,190 207,984,000
23/09/2005 33,500 -1.30 ▼ -3.74 34,800 34,800 33,500 13,210 442,535,000
22/09/2005 34,800 -0.20 ▼ -0.57 34,100 34,800 34,100 9,110 317,028,000
21/09/2005 35,000 -0.10 ▼ -0.28 35,000 35,000 35,000 3,830 134,050,000
20/09/2005 35,100 0.60 ▲ 1.74 35,100 35,100 35,100 19,070 669,357,000
19/09/2005 34,500 1.60 ▲ 4.86 33,000 34,500 33,000 2,910 100,395,000
16/09/2005 32,900 0.90 ▲ 2.81 32,700 32,900 32,700 3,690 121,401,000
15/09/2005 32,000 0.60 ▲ 1.91 31,500 32,000 31,500 8,820 282,240,000
14/09/2005 31,400 0.00 ■■ 0.00 31,500 31,500 31,400 7,160 224,824,000
13/09/2005 31,400 0.20 ▲ 0.64 31,200 31,400 31,200 7,320 229,848,000
12/09/2005 31,200 0.40 ▲ 1.30 30,800 31,200 30,800 5,810 181,272,000
09/09/2005 30,800 0.30 ▲ 0.98 30,500 30,800 30,500 100 3,080,000
08/09/2005 30,500 -0.20 ▼ -0.65 31,500 31,500 30,500 2,520 76,860,000
07/09/2005 30,700 0.20 ▲ 0.66 30,500 30,700 30,500 3,430 105,301,000
06/09/2005 30,500 0.20 ▲ 0.66 30,700 30,700 30,500 1,020 31,110,000
05/09/2005 30,300 -0.10 ▼ -0.33 30,300 30,300 30,300 20 606,000
01/09/2005 30,400 0.20 ▲ 0.66 30,400 30,400 30,400 640 19,456,000
31/08/2005 30,200 -0.20 ▼ -0.66 30,400 30,400 30,200 9,570 289,014,000
30/08/2005 30,400 0.20 ▲ 0.66 30,300 30,400 30,300 1,440 43,776,000
29/08/2005 30,200 0.00 ■■ 0.00 30,200 30,200 30,200 500 15,100,000
26/08/2005 30,200 -0.20 ▼ -0.66 30,300 30,300 30,200 1,620 48,924,000
25/08/2005 30,400 0.10 ▲ 0.33 30,000 30,400 30,000 4,970 151,088,000
24/08/2005 30,300 0.00 ■■ 0.00 30,100 30,300 30,100 6,740 204,222,000
23/08/2005 30,300 0.00 ■■ 0.00 30,100 30,300 30,100 5,120 155,136,000
22/08/2005 30,300 0.00 ■■ 0.00 30,300 30,300 30,300 590 17,877,000
19/08/2005 30,300 0.10 ▲ 0.33 30,300 30,300 30,300 80 2,424,000
18/08/2005 30,200 -0.10 ▼ -0.33 30,700 30,700 30,200 540 16,308,000
17/08/2005 30,300 0.00 ■■ 0.00 30,300 30,300 30,300 500 15,150,000
16/08/2005 30,300 0.20 ▲ 0.66 30,700 30,700 30,300 530 16,059,000
15/08/2005 30,100 -0.90 ▼ -2.90 31,000 31,000 30,100 500 15,050,000
12/08/2005 31,000 0.70 ▲ 2.31 30,300 31,000 30,300 2,300 71,300,000
11/08/2005 30,300 -0.20 ▼ -0.66 30,300 30,300 30,300 1,300 39,390,000
10/08/2005 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 1,210 36,905,000
09/08/2005 30,500 0.20 ▲ 0.66 30,300 30,500 30,300 2,800 85,400,000
08/08/2005 30,300 -0.30 ▼ -0.98 30,600 30,600 30,300 1,010 30,603,000
05/08/2005 30,600 0.00 ■■ 0.00 30,700 30,700 30,600 5,900 180,540,000
04/08/2005 30,600 0.50 ▲ 1.66 30,100 30,600 30,100 15,220 465,732,000
03/08/2005 30,100 -0.10 ▼ -0.33 30,200 30,200 30,100 3,820 114,982,000
02/08/2005 30,200 0.20 ▲ 0.67 30,000 30,200 30,000 1,430 43,186,000
01/08/2005 30,000 -0.20 ▼ -0.66 30,000 30,000 30,000 2,300 69,000,000
29/07/2005 30,200 -0.30 ▼ -0.98 30,500 30,500 30,200 1,530 46,206,000
28/07/2005 30,500 -0.50 ▼ -1.61 31,000 31,000 30,500 100 3,050,000
27/07/2005 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
26/07/2005 31,000 0.70 ▲ 2.31 31,000 31,000 31,000 10 310,000
25/07/2005 30,300 -0.10 ▼ -0.33 30,400 30,400 30,300 130 3,939,000
22/07/2005 30,400 -0.10 ▼ -0.33 30,400 30,400 30,400 750 22,800,000
21/07/2005 30,500 -0.50 ▼ -1.61 31,000 31,000 30,500 1,010 30,805,000
20/07/2005 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 1,600 49,600,000
19/07/2005 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 11,210 347,510,000
18/07/2005 31,000 -0.20 ▼ -0.64 31,100 31,100 31,000 2,280 70,680,000
15/07/2005 31,200 -0.30 ▼ -0.95 31,500 31,500 31,200 2,650 82,680,000
14/07/2005 31,500 -0.30 ▼ -0.94 31,800 31,800 31,500 550 17,325,000
13/07/2005 31,800 0.00 ■■ 0.00 31,800 31,800 31,800 0 0
12/07/2005 31,800 0.00 ■■ 0.00 31,800 31,800 31,800 3,100 98,580,000
11/07/2005 31,800 0.00 ■■ 0.00 31,800 31,800 31,800 2,390 76,002,000
08/07/2005 31,800 0.80 ▲ 2.58 31,700 31,800 31,700 5,210 165,678,000
07/07/2005 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 1,900 58,900,000
06/07/2005 31,000 0.10 ▲ 0.32 31,000 31,000 31,000 2,950 91,450,000
05/07/2005 30,900 0.20 ▲ 0.65 30,700 30,900 30,700 110 3,399,000
04/07/2005 30,700 0.00 ■■ 0.00 30,700 30,700 30,700 0 0
01/07/2005 30,700 -0.10 ▼ -0.32 30,700 30,700 30,700 3,000 92,100,000
30/06/2005 30,800 0.00 ■■ 0.00 30,800 30,800 30,800 4,200 129,360,000
29/06/2005 30,800 -0.20 ▼ -0.65 31,000 31,000 30,800 680 20,944,000
28/06/2005 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 2,600 80,600,000
27/06/2005 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 4,110 127,410,000
24/06/2005 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 1,780 55,180,000
23/06/2005 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 4,310 133,610,000
22/06/2005 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 500 15,500,000
21/06/2005 31,000 0.10 ▲ 0.32 31,000 31,000 31,000 3,500 108,500,000
20/06/2005 30,900 -0.10 ▼ -0.32 31,000 31,000 30,900 3,460 106,914,000
17/06/2005 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 1,750 54,250,000
16/06/2005 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 6,540 202,740,000
15/06/2005 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 8,000 248,000,000
14/06/2005 31,000 -0.10 ▼ -0.32 31,200 31,200 31,000 7,400 229,400,000
13/06/2005 31,100 0.00 ■■ 0.00 31,000 31,100 31,000 4,000 124,400,000
10/06/2005 31,100 0.00 ■■ 0.00 31,100 31,100 31,100 4,400 136,840,000
09/06/2005 31,100 -0.40 ▼ -1.27 31,500 31,500 31,100 70 2,177,000
08/06/2005 31,500 0.30 ▲ 0.96 31,200 31,500 31,200 800 25,200,000
07/06/2005 31,200 0.10 ▲ 0.32 31,100 31,200 31,100 400 12,480,000
06/06/2005 31,100 0.00 ■■ 0.00 31,100 31,100 31,100 10 311,000
03/06/2005 31,100 0.00 ■■ 0.00 31,500 31,500 31,100 650 20,215,000
02/06/2005 31,100 0.00 ■■ 0.00 31,100 31,100 31,100 500 15,550,000
01/06/2005 31,100 -0.40 ▼ -1.27 31,500 31,500 31,100 110 3,421,000
31/05/2005 31,500 0.00 ■■ 0.00 30,600 31,500 30,600 30 945,000
30/05/2005 31,500 0.00 ■■ 0.00 30,500 31,500 30,500 310 9,765,000
27/05/2005 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 3,970 125,055,000
26/05/2005 31,500 0.30 ▲ 0.96 31,500 31,500 31,500 20 630,000
25/05/2005 31,200 -0.30 ▼ -0.95 31,500 31,500 31,200 500 15,600,000
24/05/2005 31,500 0.50 ▲ 1.61 31,000 31,500 31,000 10 315,000
23/05/2005 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 500 15,500,000
20/05/2005 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 5,080 157,480,000
19/05/2005 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 340 10,540,000
18/05/2005 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 480 14,880,000
17/05/2005 31,000 -0.50 ▼ -1.59 30,100 31,000 30,100 130 4,030,000
16/05/2005 31,500 -0.10 ▼ -0.32 31,600 31,600 31,500 1,170 36,855,000
13/05/2005 31,600 0.40 ▲ 1.28 31,200 31,600 31,200 1,010 31,916,000
12/05/2005 31,200 -0.30 ▼ -0.95 31,500 31,500 31,200 2,360 73,632,000
11/05/2005 31,500 -0.80 ▼ -2.48 32,000 32,000 31,500 240 7,560,000
10/05/2005 32,300 0.00 ■■ 0.00 32,300 32,300 32,300 140 4,522,000
09/05/2005 32,300 -0.20 ▼ -0.62 32,300 32,300 32,300 9,080 293,284,000
06/05/2005 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 900 29,250,000
05/05/2005 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 0 0
04/05/2005 32,500 -0.50 ▼ -1.52 33,000 33,000 32,500 800 26,000,000
29/04/2005 33,000 0.20 ▲ 0.61 33,000 33,000 33,000 5,700 188,100,000
28/04/2005 32,800 -0.20 ▼ -0.61 32,800 32,800 32,800 2,070 67,896,000
27/04/2005 33,000 0.00 ■■ 0.00 32,700 33,000 32,700 430 14,190,000
26/04/2005 33,000 0.50 ▲ 1.54 32,700 33,000 32,700 250 8,250,000
25/04/2005 32,500 0.00 ■■ 0.00 33,100 33,100 32,500 1,080 35,100,000
22/04/2005 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 1,850 60,125,000
21/04/2005 32,500 0.00 ■■ 0.00 33,000 33,000 32,500 1,030 33,475,000
20/04/2005 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 720 23,400,000
19/04/2005 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 0 0
18/04/2005 32,500 0.30 ▲ 0.93 32,500 32,500 32,500 2,360 76,700,000
15/04/2005 32,200 -0.80 ▼ -2.42 33,200 33,200 32,200 30 966,000
14/04/2005 33,000 0.20 ▲ 0.61 32,800 33,000 32,800 300 9,900,000
13/04/2005 32,800 0.00 ■■ 0.00 32,800 32,800 32,800 900 29,520,000
12/04/2005 32,800 0.00 ■■ 0.00 32,800 32,800 32,800 4,910 161,048,000
11/04/2005 32,800 -0.50 ▼ -1.50 32,800 32,800 32,800 13,320 436,896,000
08/04/2005 33,300 -0.20 ▼ -0.60 33,300 33,300 33,300 5,770 192,141,000
07/04/2005 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 4,530 151,755,000
06/04/2005 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 1,300 43,550,000
05/04/2005 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 2,290 76,715,000
04/04/2005 33,500 -0.10 ▼ -0.30 33,600 33,600 33,500 3,550 118,925,000
01/04/2005 33,600 -0.40 ▼ -1.18 34,000 34,000 33,600 1,570 52,752,000
31/03/2005 34,000 0.00 ■■ 0.00 34,100 34,100 34,000 4,400 149,600,000
30/03/2005 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 3,070 104,380,000
29/03/2005 34,000 -0.50 ▼ -1.45 33,500 34,000 33,500 2,960 100,640,000
28/03/2005 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 790 27,255,000
25/03/2005 34,500 0.40 ▲ 1.17 35,000 35,000 34,500 5,000 172,500,000
24/03/2005 34,100 0.50 ▲ 1.49 33,600 34,100 33,600 10,820 368,962,000
23/03/2005 33,600 0.20 ▲ 0.60 33,400 33,600 33,400 460 15,456,000
22/03/2005 33,400 0.40 ▲ 1.21 33,000 33,400 33,000 2,700 90,180,000
21/03/2005 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 6,260 206,580,000
18/03/2005 33,000 -0.20 ▼ -0.60 33,300 33,300 33,000 1,300 42,900,000
17/03/2005 33,200 -0.10 ▼ -0.30 33,300 33,300 33,200 2,000 66,400,000
16/03/2005 33,300 0.30 ▲ 0.91 33,200 33,300 33,200 400 13,320,000
15/03/2005 33,000 -0.10 ▼ -0.30 33,100 33,100 33,000 800 26,400,000
14/03/2005 33,100 0.00 ■■ 0.00 33,100 33,100 33,100 0 0
11/03/2005 33,100 1.10 ▲ 3.44 33,100 33,100 33,100 2,590 85,729,000
10/03/2005 32,000 -1.10 ▼ -3.32 33,100 33,100 32,000 40 1,280,000
09/03/2005 33,100 0.00 ■■ 0.00 33,000 33,100 33,000 2,160 71,496,000
08/03/2005 33,100 0.10 ▲ 0.30 33,000 33,100 33,000 1,570 51,967,000
07/03/2005 33,000 -0.40 ▼ -1.20 33,000 33,000 33,000 510 16,830,000
04/03/2005 33,400 -0.10 ▼ -0.30 33,400 33,400 33,400 2,460 82,164,000
03/03/2005 33,500 0.50 ▲ 1.52 33,100 33,500 33,100 5,470 183,245,000
02/03/2005 33,000 0.30 ▲ 0.92 32,700 33,000 32,700 2,710 89,430,000
01/03/2005 32,700 0.20 ▲ 0.62 32,500 32,700 32,500 1,790 58,533,000
28/02/2005 32,500 0.00 ■■ 0.00 32,600 32,600 32,500 300 9,750,000
25/02/2005 32,500 -0.50 ▼ -1.52 32,700 32,700 32,500 3,330 108,225,000
24/02/2005 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
23/02/2005 33,000 0.50 ▲ 1.54 32,500 33,000 32,500 500 16,500,000
22/02/2005 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 100 3,250,000
21/02/2005 32,500 -0.50 ▼ -1.52 32,600 32,600 32,500 4,760 154,700,000
18/02/2005 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 500 16,500,000
17/02/2005 33,000 -0.20 ▼ -0.60 33,000 33,000 33,000 100 3,300,000
16/02/2005 33,200 -0.10 ▼ -0.30 33,200 33,200 33,200 1,120 37,184,000
15/02/2005 33,300 -0.20 ▼ -0.60 33,500 33,500 33,300 300 9,990,000
14/02/2005 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 1,000 33,500,000
04/02/2005 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 0 0
03/02/2005 33,500 0.50 ▲ 1.52 33,500 33,500 33,500 3,500 117,250,000
02/02/2005 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
01/02/2005 33,000 -0.80 ▼ -2.37 33,500 33,500 33,000 3,550 117,150,000
31/01/2005 33,800 -0.20 ▼ -0.59 32,500 33,800 32,500 540 18,252,000
28/01/2005 34,000 0.10 ▲ 0.29 34,000 34,000 34,000 840 28,560,000
27/01/2005 33,900 1.60 ▲ 4.95 33,800 33,900 33,800 13,540 459,006,000
26/01/2005 32,300 -0.10 ▼ -0.31 32,300 32,300 32,300 1,500 48,450,000
25/01/2005 32,400 0.00 ■■ 0.00 32,400 32,400 32,400 1,700 55,080,000
24/01/2005 32,400 1.00 ▲ 3.18 31,900 32,400 31,900 18,970 614,628,000
21/01/2005 31,400 -0.10 ▼ -0.32 31,500 31,500 31,400 530 16,642,000
20/01/2005 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 20 630,000
19/01/2005 31,500 0.40 ▲ 1.29 31,500 31,500 31,500 450 14,175,000
18/01/2005 31,100 -0.40 ▼ -1.27 31,800 31,800 31,100 6,500 202,150,000
17/01/2005 31,500 0.70 ▲ 2.27 30,800 31,500 30,800 3,280 103,320,000
14/01/2005 30,800 -0.20 ▼ -0.65 32,000 32,000 30,800 6,700 206,360,000
13/01/2005 32,000 0.10 ▲ 0.31 31,900 32,000 31,900 9,050 289,600,000
12/01/2005 31,900 0.10 ▲ 0.31 31,900 31,900 31,900 3,780 120,582,000
11/01/2005 31,800 0.00 ■■ 0.00 31,900 31,900 31,800 4,110 130,698,000
10/01/2005 31,800 -0.10 ▼ -0.31 31,600 31,800 31,600 5,390 171,402,000
07/01/2005 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 1,210 38,599,000
06/01/2005 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 1,100 35,090,000
05/01/2005 31,900 -0.10 ▼ -0.31 31,900 31,900 31,900 1,050 33,495,000
04/01/2005 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 200 6,400,000
31/12/2004 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 7,240 231,680,000
30/12/2004 32,000 -0.10 ▼ -0.31 32,000 32,000 32,000 690 22,080,000
29/12/2004 32,100 -0.40 ▼ -1.23 31,700 32,100 31,700 230 7,383,000
28/12/2004 32,500 -0.10 ▼ -0.31 32,600 32,600 32,500 2,320 75,400,000
27/12/2004 32,600 0.80 ▲ 2.52 32,600 32,600 32,600 3,130 102,038,000
24/12/2004 31,800 0.70 ▲ 2.25 31,800 31,800 31,800 5,870 186,666,000
23/12/2004 31,100 0.40 ▲ 1.30 31,100 31,100 31,100 3,020 93,922,000
22/12/2004 30,700 0.10 ▲ 0.33 30,600 30,700 30,600 1,900 58,330,000
21/12/2004 30,600 -0.10 ▼ -0.33 30,700 30,700 30,600 2,500 76,500,000
20/12/2004 30,700 0.00 ■■ 0.00 30,700 30,700 30,700 10 307,000
17/12/2004 30,700 0.20 ▲ 0.66 30,700 30,700 30,700 740 22,718,000
16/12/2004 30,500 -0.10 ▼ -0.33 30,700 30,700 30,500 1,690 51,545,000
15/12/2004 30,600 0.10 ▲ 0.33 30,600 30,600 30,600 910 27,846,000
14/12/2004 30,500 0.10 ▲ 0.33 30,600 30,600 30,500 4,010 122,305,000
13/12/2004 30,400 -0.10 ▼ -0.33 30,700 30,700 30,400 620 18,848,000
10/12/2004 30,500 0.20 ▲ 0.66 30,500 30,500 30,500 240 7,320,000
09/12/2004 30,300 0.00 ■■ 0.00 30,300 30,300 30,300 4,690 142,107,000
08/12/2004 30,300 0.00 ■■ 0.00 30,400 30,400 30,300 620 18,786,000
07/12/2004 30,300 0.10 ▲ 0.33 30,500 30,500 30,300 1,210 36,663,000
06/12/2004 30,200 -0.20 ▼ -0.66 30,200 30,200 30,200 2,300 69,460,000
03/12/2004 30,400 -0.10 ▼ -0.33 29,500 30,400 29,500 1,850 56,240,000
02/12/2004 30,500 -0.10 ▼ -0.33 30,900 30,900 30,500 430 13,115,000
01/12/2004 30,600 0.10 ▲ 0.33 30,900 30,900 30,600 2,420 74,052,000
30/11/2004 30,500 0.30 ▲ 0.99 30,700 30,700 30,500 3,020 92,110,000
29/11/2004 30,200 -0.30 ▼ -0.98 30,700 30,700 30,200 190 5,738,000
26/11/2004 30,500 0.10 ▲ 0.33 30,000 30,500 30,000 3,010 91,805,000
25/11/2004 30,400 -0.30 ▼ -0.98 30,300 30,400 30,300 700 21,280,000
24/11/2004 30,700 0.40 ▲ 1.32 30,400 30,700 30,400 70 2,149,000
23/11/2004 30,300 0.00 ■■ 0.00 30,300 30,300 30,300 0 0
22/11/2004 30,300 -0.20 ▼ -0.66 30,800 30,800 30,300 3,240 98,172,000
19/11/2004 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 220 6,710,000
18/11/2004 30,500 0.20 ▲ 0.66 30,900 30,900 30,500 510 15,555,000
17/11/2004 30,300 -0.20 ▼ -0.66 31,000 31,000 30,300 330 9,999,000
16/11/2004 30,500 0.50 ▲ 1.67 30,100 30,500 30,100 360 10,980,000
15/11/2004 30,000 -0.50 ▼ -1.64 30,500 30,500 30,000 1,200 36,000,000
12/11/2004 30,500 -0.50 ▼ -1.61 31,000 31,000 30,500 420 12,810,000
11/11/2004 31,000 -0.50 ▼ -1.59 31,000 31,000 31,000 500 15,500,000
10/11/2004 31,500 -0.40 ▼ -1.25 31,500 31,500 31,500 930 29,295,000
09/11/2004 31,900 -0.10 ▼ -0.31 31,900 31,900 31,900 210 6,699,000
08/11/2004 32,000 0.60 ▲ 1.91 31,400 32,000 31,400 2,000 64,000,000
05/11/2004 31,400 0.40 ▲ 1.29 31,000 31,400 31,000 2,390 75,046,000
04/11/2004 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 670 20,770,000
03/11/2004 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 800 24,800,000
02/11/2004 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 2,000 62,000,000
01/11/2004 31,000 0.40 ▲ 1.31 30,500 31,000 30,500 4,240 131,440,000
29/10/2004 30,600 -0.40 ▼ -1.29 31,000 31,000 30,600 2,500 76,500,000
28/10/2004 31,000 0.50 ▲ 1.64 31,000 31,000 31,000 1,110 34,410,000
27/10/2004 30,500 -0.50 ▼ -1.61 31,000 31,000 30,500 4,200 128,100,000
26/10/2004 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 1,560 48,360,000
25/10/2004 31,000 0.50 ▲ 1.64 30,500 31,000 30,500 3,000 93,000,000
22/10/2004 30,500 -0.50 ▼ -1.61 30,500 30,500 30,500 510 15,555,000
21/10/2004 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 1,000 31,000,000
20/10/2004 31,000 0.20 ▲ 0.65 30,800 31,000 30,800 1,860 57,660,000
19/10/2004 30,800 0.30 ▲ 0.98 30,500 30,800 30,500 2,260 69,608,000
18/10/2004 30,500 0.40 ▲ 1.33 30,100 30,500 30,100 800 24,400,000
15/10/2004 30,100 0.00 ■■ 0.00 30,100 30,100 30,100 500 15,050,000
14/10/2004 30,100 0.00 ■■ 0.00 30,000 30,100 30,000 2,030 61,103,000
13/10/2004 30,100 -0.30 ▼ -0.99 30,400 30,400 30,100 1,600 48,160,000
12/10/2004 30,400 0.40 ▲ 1.33 30,000 30,400 30,000 1,000 30,400,000
11/10/2004 30,000 -0.60 ▼ -1.96 30,000 30,000 30,000 1,000 30,000,000
08/10/2004 30,600 0.00 ■■ 0.00 30,600 30,600 30,600 0 0
07/10/2004 30,600 0.00 ■■ 0.00 30,600 30,600 30,600 930 28,458,000
06/10/2004 30,600 0.00 ■■ 0.00 30,600 30,600 30,600 0 0
05/10/2004 30,600 0.00 ■■ 0.00 30,600 30,600 30,600 2,000 61,200,000
04/10/2004 30,600 1.10 ▲ 3.73 29,600 30,600 29,600 960 29,376,000
01/10/2004 29,500 -1.00 ▼ -3.28 30,500 30,500 29,500 50 1,475,000
30/09/2004 30,500 -0.20 ▼ -0.65 30,700 30,700 30,500 3,040 92,720,000
29/09/2004 30,700 0.20 ▲ 0.66 30,700 30,700 30,700 3,640 111,748,000
28/09/2004 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 530 16,165,000
27/09/2004 30,500 0.40 ▲ 1.33 30,400 30,500 30,400 6,000 183,000,000
24/09/2004 30,100 0.00 ■■ 0.00 30,100 30,100 30,100 1,290 38,829,000
23/09/2004 30,100 0.10 ▲ 0.33 30,000 30,100 30,000 5,970 179,697,000
22/09/2004 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
21/09/2004 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 590 17,700,000
20/09/2004 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 4,520 135,600,000
17/09/2004 30,000 0.20 ▲ 0.67 29,800 30,000 29,800 12,350 370,500,000
16/09/2004 29,800 0.10 ▲ 0.34 29,700 29,800 29,700 5,010 149,298,000
15/09/2004 29,700 0.00 ■■ 0.00 29,700 29,700 29,700 500 14,850,000
14/09/2004 29,700 0.20 ▲ 0.68 29,500 29,700 29,500 2,000 59,400,000
13/09/2004 29,500 0.10 ▲ 0.34 29,400 29,500 29,400 3,500 103,250,000
10/09/2004 29,400 0.00 ■■ 0.00 29,400 29,400 29,400 2,200 64,680,000
09/09/2004 29,400 0.00 ■■ 0.00 29,400 29,400 29,400 200 5,880,000
08/09/2004 29,400 0.00 ■■ 0.00 29,400 29,400 29,400 10 294,000
07/09/2004 29,400 0.40 ▲ 1.38 29,000 29,400 29,000 10 294,000
06/09/2004 29,000 -0.80 ▼ -2.68 29,800 29,800 29,000 10 290,000
01/09/2004 29,800 -0.20 ▼ -0.67 30,000 30,000 29,800 10 298,000
31/08/2004 30,000 0.80 ▲ 2.74 29,200 30,000 29,200 2,000 60,000,000
30/08/2004 29,200 -0.30 ▼ -1.02 29,500 29,500 29,200 2,000 58,400,000
27/08/2004 29,500 0.00 ■■ 0.00 29,100 29,500 29,100 18,190 536,605,000
26/08/2004 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 1,090 32,155,000
25/08/2004 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 7,110 209,745,000
24/08/2004 29,500 -0.50 ▼ -1.67 30,500 30,500 29,500 6,220 183,490,000
23/08/2004 30,000 0.40 ▲ 1.35 29,800 30,000 29,800 3,800 114,000,000
20/08/2004 29,600 1.20 ▲ 4.23 28,800 29,600 28,800 550 16,280,000
19/08/2004 28,400 0.30 ▲ 1.07 28,200 28,400 28,200 2,500 71,000,000
18/08/2004 28,100 0.00 ■■ 0.00 28,100 28,100 28,100 2,410 67,721,000
17/08/2004 28,100 -0.60 ▼ -2.09 28,700 28,700 28,100 1,250 35,125,000
16/08/2004 28,700 -1.20 ▼ -4.01 28,700 28,700 28,700 90 2,583,000
13/08/2004 29,900 0.10 ▲ 0.34 29,900 29,900 29,900 60 1,794,000
12/08/2004 29,800 -0.20 ▼ -0.67 29,800 29,800 29,800 23,200 691,360,000
11/08/2004 30,000 1.00 ▲ 3.45 29,000 30,000 29,000 5,310 159,300,000
10/08/2004 29,000 0.50 ▲ 1.75 27,100 29,000 27,100 7,930 229,970,000
09/08/2004 28,500 -1.50 ▼ -5.00 29,000 29,000 28,500 10,450 297,825,000
06/08/2004 30,000 -1.50 ▼ -4.76 31,000 31,000 30,000 4,000 120,000,000
05/08/2004 31,500 -1.00 ▼ -3.08 32,500 32,500 31,500 5,950 187,425,000
04/08/2004 32,500 -1.50 ▼ -4.41 34,000 34,000 32,500 210 6,825,000
03/08/2004 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
02/08/2004 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 30 1,020,000
30/07/2004 34,000 0.70 ▲ 2.10 33,300 34,000 33,300 200 6,800,000
29/07/2004 33,300 -0.10 ▼ -0.30 33,400 33,400 33,300 10 333,000
28/07/2004 33,400 -0.40 ▼ -1.18 33,800 33,800 33,400 500 16,700,000
27/07/2004 33,800 0.20 ▲ 0.60 33,600 33,800 33,600 30 1,014,000
26/07/2004 33,600 -1.60 ▼ -4.55 35,000 35,000 33,600 4,490 150,864,000
23/07/2004 35,200 1.60 ▲ 4.76 33,600 35,200 33,600 10 352,000
22/07/2004 33,600 0.00 ■■ 0.00 33,600 33,600 33,600 0 0
21/07/2004 33,600 0.10 ▲ 0.30 33,000 33,600 33,000 3,520 118,272,000
20/07/2004 33,500 -0.50 ▼ -1.47 34,000 34,000 33,500 1,000 33,500,000
19/07/2004 34,000 0.70 ▲ 2.10 33,300 34,000 33,300 10 340,000
16/07/2004 33,300 0.00 ■■ 0.00 33,300 33,300 33,300 6,700 223,110,000
15/07/2004 33,300 0.00 ■■ 0.00 33,300 33,300 33,300 10,000 333,000,000
14/07/2004 33,300 0.00 ■■ 0.00 33,300 33,300 33,300 10,900 362,970,000
13/07/2004 33,300 -0.20 ▼ -0.60 33,300 33,300 33,300 400 13,320,000
12/07/2004 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 100 3,350,000
09/07/2004 33,500 -0.30 ▼ -0.89 33,800 33,800 33,500 120 4,020,000
08/07/2004 33,800 0.00 ■■ 0.00 33,800 33,800 33,800 100 3,380,000
07/07/2004 33,800 0.00 ■■ 0.00 33,800 33,800 33,800 500 16,900,000
06/07/2004 33,800 0.00 ■■ 0.00 33,800 33,800 33,800 0 0
05/07/2004 33,800 0.20 ▲ 0.60 33,800 33,800 33,800 2,650 89,570,000
02/07/2004 33,600 0.00 ■■ 0.00 33,600 33,600 33,600 0 0
01/07/2004 33,600 -0.20 ▼ -0.59 33,800 33,800 33,600 5,220 175,392,000
30/06/2004 33,800 0.00 ■■ 0.00 33,800 33,800 33,800 200 6,760,000
29/06/2004 33,800 0.00 ■■ 0.00 33,800 33,800 33,800 5,240 177,112,000
28/06/2004 33,800 0.00 ■■ 0.00 33,800 33,800 33,800 50 1,690,000
25/06/2004 33,800 0.00 ■■ 0.00 33,800 33,800 33,800 10 338,000
24/06/2004 33,800 -0.20 ▼ -0.59 33,600 33,800 33,600 5,050 170,690,000
23/06/2004 34,000 -0.50 ▼ -1.45 34,000 34,000 34,000 1,010 34,340,000
22/06/2004 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 0 0
21/06/2004 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 0 0
18/06/2004 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 0 0
17/06/2004 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 50 1,725,000
16/06/2004 34,500 -0.90 ▼ -2.54 34,000 34,500 34,000 620 21,390,000
15/06/2004 35,400 0.00 ■■ 0.00 35,400 35,400 35,400 200 7,080,000
14/06/2004 35,400 1.50 ▲ 4.42 35,300 35,400 35,300 29,200 1,033,680,000
11/06/2004 33,900 0.10 ▲ 0.30 33,800 33,900 33,800 8,000 271,200,000
10/06/2004 33,800 -0.10 ▼ -0.29 33,900 33,900 33,800 10,020 338,676,000
09/06/2004 33,900 0.00 ■■ 0.00 33,900 33,900 33,900 3,500 118,650,000
08/06/2004 33,900 0.00 ■■ 0.00 33,900 33,900 33,900 0 0
07/06/2004 33,900 0.00 ■■ 0.00 33,900 33,900 33,900 0 0
04/06/2004 33,900 0.00 ■■ 0.00 33,900 33,900 33,900 0 0
03/06/2004 33,900 -0.10 ▼ -0.29 33,900 33,900 33,900 1,200 40,680,000
02/06/2004 34,000 0.10 ▲ 0.29 34,000 34,000 34,000 3,450 117,300,000
01/06/2004 33,900 0.00 ■■ 0.00 33,900 33,900 33,900 0 0
31/05/2004 33,900 0.00 ■■ 0.00 33,900 33,900 33,900 1,500 50,850,000
28/05/2004 33,900 0.00 ■■ 0.00 33,900 33,900 33,900 2,500 84,750,000
27/05/2004 33,900 0.00 ■■ 0.00 33,800 33,900 33,800 3,100 105,090,000
26/05/2004 33,900 0.00 ■■ 0.00 33,900 33,900 33,900 1,000 33,900,000
25/05/2004 33,900 0.00 ■■ 0.00 34,000 34,000 33,900 2,200 74,580,000
24/05/2004 33,900 -0.10 ▼ -0.29 34,300 34,300 33,900 2,410 81,699,000
21/05/2004 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 10 340,000
20/05/2004 34,000 0.20 ▲ 0.59 33,800 34,000 33,800 4,500 153,000,000
19/05/2004 33,800 -0.10 ▼ -0.29 33,800 33,800 33,800 2,400 81,120,000
18/05/2004 33,900 0.00 ■■ 0.00 33,900 33,900 33,900 500 16,950,000
17/05/2004 33,900 -0.10 ▼ -0.29 34,000 34,000 33,900 1,200 40,680,000
14/05/2004 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 300 10,200,000
13/05/2004 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 6,300 214,200,000
12/05/2004 34,000 0.00 ■■ 0.00 33,800 34,000 33,800 3,040 103,360,000
11/05/2004 34,000 -0.30 ▼ -0.87 34,300 34,300 34,000 410 13,940,000
10/05/2004 34,300 -0.40 ▼ -1.15 34,700 34,700 34,300 900 30,870,000
07/05/2004 34,700 0.60 ▲ 1.76 34,800 34,800 34,700 2,010 69,747,000
06/05/2004 34,100 -0.40 ▼ -1.16 34,500 34,500 34,100 900 30,690,000
05/05/2004 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 800 27,600,000
04/05/2004 34,500 0.20 ▲ 0.58 34,900 34,900 34,500 1,110 38,295,000
29/04/2004 34,300 0.30 ▲ 0.88 34,000 34,300 34,000 4,150 142,345,000
28/04/2004 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 2,000 68,000,000
27/04/2004 34,000 0.00 ■■ 0.00 34,300 34,300 34,000 1,110 37,740,000
26/04/2004 34,000 0.20 ▲ 0.59 33,600 34,000 33,600 12,200 414,800,000
23/04/2004 33,800 -0.10 ▼ -0.29 33,900 33,900 33,800 5,200 175,760,000
22/04/2004 33,900 -0.10 ▼ -0.29 34,000 34,000 33,900 5,000 169,500,000
21/04/2004 34,000 -0.30 ▼ -0.87 34,500 34,500 34,000 7,160 243,440,000
20/04/2004 34,300 0.80 ▲ 2.39 34,300 34,300 34,300 1,010 34,643,000
19/04/2004 33,500 -0.50 ▼ -1.47 32,500 33,500 32,500 6,200 207,700,000
16/04/2004 34,000 0.00 ■■ 0.00 35,000 35,000 34,000 1,600 54,400,000
15/04/2004 34,000 1.00 ▲ 3.03 33,500 34,000 33,500 7,650 260,100,000
14/04/2004 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 5,030 165,990,000
13/04/2004 33,000 -0.20 ▼ -0.60 33,200 33,200 33,000 6,410 211,530,000
12/04/2004 33,200 -0.30 ▼ -0.90 33,200 33,200 33,200 5,900 195,880,000
09/04/2004 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 10,700 358,450,000
08/04/2004 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 18,130 607,355,000
07/04/2004 33,500 0.20 ▲ 0.60 33,800 33,800 33,500 7,700 257,950,000
06/04/2004 33,300 -0.10 ▼ -0.30 33,300 33,300 33,300 8,500 283,050,000
05/04/2004 33,400 -0.40 ▼ -1.18 33,800 33,800 33,400 980 32,732,000
02/04/2004 33,800 -0.20 ▼ -0.59 33,300 33,800 33,300 16,110 544,518,000
01/04/2004 34,000 0.50 ▲ 1.49 33,500 34,000 33,500 19,720 670,480,000
31/03/2004 33,500 -0.70 ▼ -2.05 33,500 33,500 33,500 11,800 395,300,000
30/03/2004 34,200 -0.30 ▼ -0.87 34,500 34,500 34,200 140 4,788,000
29/03/2004 34,500 0.00 ■■ 0.00 35,000 35,000 34,500 16,360 564,420,000
26/03/2004 34,500 0.50 ▲ 1.47 34,500 34,500 34,500 6,710 231,495,000
25/03/2004 34,000 0.50 ▲ 1.49 34,000 34,000 34,000 7,400 251,600,000
24/03/2004 33,500 -0.50 ▼ -1.47 34,000 34,000 33,500 13,100 438,850,000
23/03/2004 34,000 -0.80 ▼ -2.30 33,400 34,000 33,400 12,090 411,060,000
22/03/2004 34,800 -0.10 ▼ -0.29 34,800 34,800 34,800 3,470 120,756,000
19/03/2004 34,900 0.80 ▲ 2.35 34,100 34,900 34,100 9,630 336,087,000
18/03/2004 34,100 0.00 ■■ 0.00 34,100 34,100 34,100 11,490 391,809,000
17/03/2004 34,100 -0.90 ▼ -2.57 35,500 35,500 34,100 5,810 198,121,000
16/03/2004 35,000 0.00 ■■ 0.00 36,000 36,000 35,000 1,560 54,600,000
15/03/2004 35,000 -1.00 ▼ -2.78 34,800 35,000 34,800 670 23,450,000
12/03/2004 36,000 0.30 ▲ 0.84 36,200 36,200 36,000 7,920 285,120,000
11/03/2004 35,700 1.70 ▲ 5.00 35,500 35,700 35,500 16,050 572,985,000
10/03/2004 34,000 -1.70 ▼ -4.76 34,000 34,000 34,000 25,020 850,680,000
09/03/2004 35,700 -1.80 ▼ -4.80 36,000 36,000 35,700 30,220 1,078,854,000
08/03/2004 37,500 -0.50 ▼ -1.32 37,000 37,500 37,000 5,530 207,375,000
05/03/2004 38,000 0.10 ▲ 0.26 36,500 38,000 36,500 6,130 232,940,000
04/03/2004 37,900 -0.10 ▼ -0.26 37,900 37,900 37,900 4,760 180,404,000
03/03/2004 38,000 -0.50 ▼ -1.30 38,500 38,500 38,000 15,280 580,640,000
02/03/2004 38,500 -0.50 ▼ -1.28 40,800 40,800 38,500 37,360 1,438,360,000
01/03/2004 39,000 1.20 ▲ 3.17 39,000 39,000 39,000 41,680 1,625,520,000
27/02/2004 37,800 1.70 ▲ 4.71 36,200 37,800 36,200 34,690 1,311,282,000
26/02/2004 36,100 -1.90 ▼ -5.00 36,100 36,100 36,100 50,930 1,838,573,000
25/02/2004 38,000 -1.10 ▼ -2.81 39,100 39,100 38,000 45,220 1,718,360,000
24/02/2004 39,100 1.70 ▲ 4.55 39,200 39,200 39,100 39,210 1,533,111,000
23/02/2004 37,400 1.70 ▲ 4.76 37,400 37,400 37,400 33,550 1,254,770,000
20/02/2004 35,700 1.70 ▲ 5.00 35,700 35,700 35,700 82,110 2,931,327,000
19/02/2004 34,000 0.70 ▲ 2.10 33,500 34,000 33,500 59,440 2,020,960,000
18/02/2004 33,300 0.30 ▲ 0.91 33,000 33,300 33,000 17,200 572,760,000
17/02/2004 33,000 1.00 ▲ 3.12 33,000 33,000 33,000 43,410 1,432,530,000
16/02/2004 32,000 0.50 ▲ 1.59 31,500 32,000 31,500 20,270 648,640,000
13/02/2004 31,500 0.50 ▲ 1.61 31,000 31,500 31,000 34,400 1,083,600,000
12/02/2004 31,000 0.00 ■■ 0.00 30,800 31,000 30,800 24,210 750,510,000
11/02/2004 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 2,000 62,000,000
10/02/2004 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 13,010 403,310,000
09/02/2004 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 11,320 350,920,000
06/02/2004 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 11,050 342,550,000
05/02/2004 31,000 1.20 ▲ 4.03 31,000 31,000 31,000 40,900 1,267,900,000
04/02/2004 29,800 1.40 ▲ 4.93 28,400 29,800 28,400 12,260 365,348,000
03/02/2004 28,400 -1.40 ▼ -4.70 28,400 28,400 28,400 45,330 1,287,372,000
02/02/2004 29,800 -1.30 ▼ -4.18 31,100 31,100 29,800 8,000 238,400,000
30/01/2004 31,100 1.40 ▲ 4.71 31,100 31,100 31,100 45,240 1,406,964,000
29/01/2004 29,700 1.40 ▲ 4.95 29,700 29,700 29,700 17,800 528,660,000
28/01/2004 28,300 1.30 ▲ 4.81 28,300 28,300 28,300 3,640 103,012,000
27/01/2004 27,000 1.20 ▲ 4.65 25,800 27,000 25,800 1,060 28,620,000
16/01/2004 25,800 1.20 ▲ 4.88 24,600 25,800 24,600 5,370 138,546,000
15/01/2004 24,600 0.00 ■■ 0.00 24,700 24,700 24,600 7,160 176,136,000
14/01/2004 24,600 0.40 ▲ 1.65 24,600 24,600 24,600 4,420 108,732,000
13/01/2004 24,200 0.20 ▲ 0.83 24,200 24,200 24,200 17,690 428,098,000
12/01/2004 24,000 0.20 ▲ 0.84 23,800 24,000 23,800 10 240,000
09/01/2004 23,800 0.10 ▲ 0.42 23,700 23,800 23,700 1,700 40,460,000
08/01/2004 23,700 0.00 ■■ 0.00 24,200 24,200 23,700 6,690 158,553,000
07/01/2004 23,700 0.20 ▲ 0.85 23,500 23,700 23,500 160 3,792,000
06/01/2004 23,500 0.10 ▲ 0.43 23,400 23,500 23,400 380 8,930,000
05/01/2004 23,400 0.10 ▲ 0.43 23,300 23,400 23,300 20 468,000
31/12/2003 23,300 -0.10 ▼ -0.43 23,400 23,400 23,300 1,100 25,630,000
30/12/2003 23,400 0.30 ▲ 1.30 23,100 23,400 23,100 10 234,000
29/12/2003 23,100 -0.10 ▼ -0.43 23,200 23,200 23,100 3,700 85,470,000
26/12/2003 23,200 0.00 ■■ 0.00 23,200 23,200 23,200 720 16,704,000
25/12/2003 23,200 -0.20 ▼ -0.85 23,400 23,400 23,200 5,100 118,320,000
24/12/2003 23,400 -0.30 ▼ -1.27 23,700 23,700 23,400 7,210 168,714,000
23/12/2003 23,700 -0.20 ▼ -0.84 23,900 23,900 23,700 2,140 50,718,000
22/12/2003 23,900 -1.20 ▼ -4.78 24,800 24,800 23,900 3,440 82,216,000
19/12/2003 25,100 -0.20 ▼ -0.79 25,300 25,300 25,100 13,600 341,360,000
18/12/2003 25,300 0.00 ■■ 0.00 25,500 25,500 25,300 11,710 296,263,000
17/12/2003 25,300 0.00 ■■ 0.00 25,300 25,300 25,300 9,140 231,242,000
16/12/2003 25,300 1.10 ▲ 4.55 24,200 25,300 24,200 3,700 93,610,000
15/12/2003 24,200 0.00 ■■ 0.00 24,200 24,200 24,200 2,900 70,180,000
12/12/2003 24,200 0.50 ▲ 2.11 24,000 24,200 24,000 3,680 89,056,000
11/12/2003 23,700 0.00 ■■ 0.00 23,700 23,700 23,700 1,500 35,550,000
10/12/2003 23,700 0.20 ▲ 0.85 23,500 23,700 23,500 1,460 34,602,000
09/12/2003 23,500 -0.10 ▼ -0.42 23,600 23,600 23,500 2,700 63,450,000
08/12/2003 23,600 0.10 ▲ 0.43 23,500 23,600 23,500 1,610 37,996,000
05/12/2003 23,500 0.10 ▲ 0.43 23,400 23,500 23,400 1,000 23,500,000
04/12/2003 23,400 0.10 ▲ 0.43 23,300 23,400 23,300 5,900 138,060,000
03/12/2003 23,300 0.00 ■■ 0.00 23,300 23,300 23,300 7,950 185,235,000
02/12/2003 23,300 0.10 ▲ 0.43 23,200 23,300 23,200 9,150 213,195,000
01/12/2003 23,200 0.50 ▲ 2.20 23,000 23,200 23,000 19,300 447,760,000
28/11/2003 22,700 0.30 ▲ 1.34 22,600 22,700 22,600 17,090 387,943,000
27/11/2003 22,400 0.60 ▲ 2.75 21,800 22,400 21,800 12,700 284,480,000
26/11/2003 21,800 -1.10 ▼ -4.80 22,900 22,900 21,800 6,250 136,250,000
25/11/2003 22,900 0.40 ▲ 1.78 22,900 22,900 22,900 21,370 489,373,000
24/11/2003 22,500 0.50 ▲ 2.27 22,300 22,500 22,300 5,200 117,000,000
21/11/2003 22,000 1.00 ▲ 4.76 21,700 22,000 21,700 4,120 90,640,000
20/11/2003 21,000 0.80 ▲ 3.96 20,200 21,000 20,200 5,070 106,470,000
19/11/2003 20,200 0.90 ▲ 4.66 19,300 20,200 19,300 210 4,242,000
18/11/2003 19,300 -1.00 ▼ -4.93 19,500 19,500 19,300 7,260 140,118,000
17/11/2003 20,300 -1.00 ▼ -4.69 22,300 22,300 20,300 9,920 201,376,000
14/11/2003 21,300 1.00 ▲ 4.93 21,300 21,300 21,300 2,950 62,835,000
13/11/2003 20,300 0.90 ▲ 4.64 20,000 20,300 20,000 5,480 111,244,000
12/11/2003 19,400 0.60 ▲ 3.19 18,900 19,400 18,900 3,830 74,302,000
11/11/2003 18,800 0.20 ▲ 1.08 18,800 18,800 18,800 3,010 56,588,000
10/11/2003 18,600 0.30 ▲ 1.64 19,000 19,000 18,600 6,330 117,738,000
07/11/2003 18,300 0.00 ■■ 0.00 18,300 18,300 18,300 12,050 220,515,000
06/11/2003 18,300 0.30 ▲ 1.67 18,200 18,300 18,200 960 17,568,000
05/11/2003 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 5,000 90,000,000
04/11/2003 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 560 10,080,000
03/11/2003 18,000 -0.10 ▼ -0.55 18,100 18,100 18,000 50 900,000
31/10/2003 18,100 0.40 ▲ 2.26 18,000 18,100 18,000 2,300 41,630,000
30/10/2003 17,700 0.20 ▲ 1.14 17,700 17,700 17,700 1,360 24,072,000
29/10/2003 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 600 10,500,000
28/10/2003 17,500 0.20 ▲ 1.16 17,300 17,500 17,300 4,070 71,225,000
27/10/2003 17,300 -0.40 ▼ -2.26 18,100 18,100 17,300 5,500 95,150,000
24/10/2003 17,700 -0.10 ▼ -0.56 17,800 17,800 17,700 510 9,027,000
23/10/2003 17,800 0.00 ■■ 0.00 17,800 17,800 17,800 100 1,780,000
22/10/2003 17,800 -0.10 ▼ -0.56 17,900 17,900 17,800 3,740 66,572,000
21/10/2003 17,900 -0.60 ▼ -3.24 18,500 18,500 17,900 140 2,506,000
20/10/2003 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 100 1,850,000
17/10/2003 18,500 0.50 ▲ 2.78 18,000 18,500 18,000 50 925,000
16/10/2003 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 2,940 52,920,000
15/10/2003 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 210 3,780,000
14/10/2003 18,000 -0.30 ▼ -1.64 18,300 18,300 18,000 60 1,080,000
13/10/2003 18,300 0.00 ■■ 0.00 18,300 18,300 18,300 50 915,000
10/10/2003 18,300 -0.60 ▼ -3.17 18,500 18,500 18,300 1,500 27,450,000
09/10/2003 18,900 0.90 ▲ 5.00 18,900 18,900 18,900 30 567,000
08/10/2003 18,000 0.10 ▲ 0.56 17,900 18,000 17,900 1,420 25,560,000
07/10/2003 17,900 0.00 ■■ 0.00 17,300 17,900 17,300 1,220 21,838,000
06/10/2003 17,900 -0.10 ▼ -0.56 17,100 17,900 17,100 1,610 28,819,000
03/10/2003 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 1,390 25,020,000
02/10/2003 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 910 16,380,000
01/10/2003 18,000 -0.30 ▼ -1.64 18,300 18,300 18,000 2,820 50,760,000
30/09/2003 18,300 0.30 ▲ 1.67 18,000 18,300 18,000 10 183,000
29/09/2003 18,000 0.00 ■■ 0.00 18,700 18,700 18,000 2,270 40,860,000
26/09/2003 18,000 -0.20 ▼ -1.10 18,000 18,000 18,000 6,200 111,600,000
25/09/2003 18,200 -0.10 ▼ -0.55 18,300 18,300 18,200 4,610 83,902,000
24/09/2003 18,300 0.00 ■■ 0.00 18,300 18,300 18,300 7,190 131,577,000
23/09/2003 18,300 -0.20 ▼ -1.08 18,300 18,300 18,300 3,310 60,573,000
22/09/2003 18,500 0.00 ■■ 0.00 18,300 18,500 18,300 9,380 173,530,000
19/09/2003 18,500 -0.20 ▼ -1.07 18,500 18,500 18,500 1,840 34,040,000
18/09/2003 18,700 -0.30 ▼ -1.58 18,700 18,700 18,700 1,760 32,912,000
17/09/2003 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 2,640 50,160,000
16/09/2003 19,000 -0.10 ▼ -0.52 19,000 19,000 19,000 2,360 44,840,000
15/09/2003 19,100 -0.40 ▼ -2.05 19,100 19,100 19,100 1,100 21,010,000
12/09/2003 19,500 -0.10 ▼ -0.51 19,600 19,600 19,500 2,500 48,750,000
11/09/2003 19,600 0.00 ■■ 0.00 19,300 19,600 19,300 990 19,404,000
10/09/2003 19,600 0.10 ▲ 0.51 19,500 19,600 19,500 4,200 82,320,000
09/09/2003 19,500 -0.10 ▼ -0.51 19,500 19,500 19,500 10 195,000
08/09/2003 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 2,030 39,788,000
05/09/2003 19,600 -0.30 ▼ -1.51 19,500 19,600 19,500 4,400 86,240,000
04/09/2003 19,900 0.50 ▲ 2.58 19,400 19,900 19,400 20 398,000
03/09/2003 19,400 -0.50 ▼ -2.51 19,400 19,400 19,400 30 582,000
29/08/2003 19,900 0.20 ▲ 1.02 19,700 19,900 19,700 9,900 197,010,000
28/08/2003 19,700 -0.30 ▼ -1.50 19,700 19,700 19,700 2,010 39,597,000
27/08/2003 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 100 2,000,000
26/08/2003 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 20 400,000
25/08/2003 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 3,790 75,800,000
22/08/2003 20,000 0.10 ▲ 0.50 19,900 20,000 19,900 1,110 22,200,000
21/08/2003 19,900 0.00 ■■ 0.00 19,900 19,900 19,900 1,210 24,079,000
20/08/2003 19,900 0.00 ■■ 0.00 19,900 19,900 19,900 6,200 123,380,000
19/08/2003 19,900 0.00 ■■ 0.00 19,900 19,900 19,900 1,000 19,900,000
18/08/2003 19,900 0.00 ■■ 0.00 19,900 19,900 19,900 1,500 29,850,000
15/08/2003 19,900 0.30 ▲ 1.53 20,500 20,500 19,900 10,130 201,587,000
14/08/2003 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 0 0
13/08/2003 19,600 0.60 ▲ 3.16 19,000 19,600 19,000 60 1,176,000
12/08/2003 19,000 0.10 ▲ 0.53 18,900 19,000 18,900 1,550 29,450,000
11/08/2003 18,900 -0.50 ▼ -2.58 19,200 19,200 18,900 2,140 40,446,000
08/08/2003 19,400 -0.20 ▼ -1.02 19,600 19,600 19,400 6,360 123,384,000
07/08/2003 19,600 -0.40 ▼ -2.00 20,000 20,000 19,600 2,520 49,392,000
06/08/2003 20,000 -0.50 ▼ -2.44 20,500 20,500 20,000 1,680 33,600,000
05/08/2003 20,500 -1.00 ▼ -4.65 21,500 21,500 20,500 9,230 189,215,000
04/08/2003 21,500 -1.50 ▼ -6.52 23,000 23,000 21,500 1,390 29,885,000
01/08/2003 23,000 -0.70 ▼ -2.95 23,000 23,000 23,000 8,990 206,770,000
31/07/2003 23,700 -0.20 ▼ -0.84 23,900 23,900 23,700 400 9,480,000
30/07/2003 23,900 0.20 ▲ 0.84 23,700 23,900 23,700 20 478,000
29/07/2003 23,700 -0.30 ▼ -1.25 24,000 24,000 23,700 500 11,850,000
28/07/2003 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
25/07/2003 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 140 3,360,000
24/07/2003 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 700 16,800,000
23/07/2003 24,000 0.30 ▲ 1.27 23,700 24,000 23,700 10 240,000
22/07/2003 23,700 -0.30 ▼ -1.25 24,000 24,000 23,700 4,210 99,777,000
21/07/2003 24,000 -0.30 ▼ -1.23 24,300 24,300 24,000 2,010 48,240,000
18/07/2003 24,300 -0.20 ▼ -0.82 24,500 24,500 24,300 2,040 49,572,000
17/07/2003 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 0 0
16/07/2003 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 0 0
15/07/2003 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 300 7,350,000
14/07/2003 24,500 0.20 ▲ 0.82 24,700 24,700 24,500 1,320 32,340,000
11/07/2003 24,300 0.00 ■■ 0.00 24,300 24,300 24,300 100 2,430,000
10/07/2003 24,300 -0.10 ▼ -0.41 24,400 24,400 24,300 1,010 24,543,000
09/07/2003 24,400 0.00 ■■ 0.00 24,400 24,400 24,400 3,010 73,444,000
08/07/2003 24,400 -0.10 ▼ -0.41 24,500 24,500 24,400 2,210 53,924,000
07/07/2003 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 2,020 49,490,000
04/07/2003 24,500 -0.10 ▼ -0.41 24,500 24,500 24,500 2,900 71,050,000
03/07/2003 24,600 0.00 ■■ 0.00 24,600 24,600 24,600 1,200 29,520,000
02/07/2003 24,600 0.00 ■■ 0.00 24,600 24,600 24,600 600 14,760,000
01/07/2003 24,600 -0.10 ▼ -0.40 24,600 24,600 24,600 500 12,300,000
30/06/2003 24,700 0.00 ■■ 0.00 24,400 24,700 24,400 770 19,019,000
27/06/2003 24,700 0.20 ▲ 0.82 24,500 24,700 24,500 20 494,000
26/06/2003 24,500 -0.20 ▼ -0.81 24,700 24,700 24,500 350 8,575,000
25/06/2003 24,700 0.00 ■■ 0.00 24,700 24,700 24,700 2,300 56,810,000
24/06/2003 24,700 0.20 ▲ 0.82 24,700 24,700 24,700 2,020 49,894,000
23/06/2003 24,500 -0.50 ▼ -2.00 24,500 24,500 24,500 210 5,145,000
20/06/2003 25,000 0.50 ▲ 2.04 24,500 25,000 24,500 10 250,000
19/06/2003 24,500 -0.50 ▼ -2.00 25,000 25,000 24,500 100 2,450,000
18/06/2003 25,000 0.70 ▲ 2.88 25,000 25,000 25,000 600 15,000,000
17/06/2003 24,300 -0.20 ▼ -0.82 24,500 24,500 24,300 240 5,832,000
16/06/2003 24,500 -0.20 ▼ -0.81 24,700 24,700 24,500 100 2,450,000
13/06/2003 24,700 0.00 ■■ 0.00 24,700 24,700 24,700 110 2,717,000
12/06/2003 24,700 0.00 ■■ 0.00 24,700 24,700 24,700 200 4,940,000
11/06/2003 24,700 0.00 ■■ 0.00 24,700 24,700 24,700 200 4,940,000
10/06/2003 24,700 0.00 ■■ 0.00 24,700 24,700 24,700 520 12,844,000
09/06/2003 24,700 0.00 ■■ 0.00 24,700 24,700 24,700 310 7,657,000
06/06/2003 24,700 0.20 ▲ 0.82 24,500 24,700 24,500 40 988,000
05/06/2003 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 6,800 166,600,000
04/06/2003 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 2,500 61,250,000
03/06/2003 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 1,600 39,200,000
02/06/2003 24,500 -0.20 ▼ -0.81 25,900 25,900 24,500 3,030 74,235,000
30/05/2003 24,700 0.00 ■■ 0.00 24,500 24,700 24,500 1,400 34,580,000
29/05/2003 24,700 0.00 ■■ 0.00 24,700 24,700 24,700 2,170 53,599,000
28/05/2003 24,700 0.00 ■■ 0.00 24,700 24,700 24,700 1,580 39,026,000
27/05/2003 24,700 0.00 ■■ 0.00 24,600 24,700 24,600 4,410 108,927,000
26/05/2003 24,700 0.00 ■■ 0.00 24,900 24,900 24,700 120 2,964,000
23/05/2003 24,700 0.00 ■■ 0.00 24,700 24,700 24,700 2,590 63,973,000
22/05/2003 24,700 -0.10 ▼ -0.40 24,800 24,800 24,700 5,270 130,169,000
21/05/2003 24,800 0.10 ▲ 0.40 24,500 24,800 24,500 3,600 89,280,000
20/05/2003 24,700 -0.30 ▼ -1.20 24,500 24,700 24,500 3,440 84,968,000
19/05/2003 25,000 -0.30 ▼ -1.19 25,000 25,000 25,000 14,400 360,000,000
16/05/2003 25,300 -0.50 ▼ -1.94 25,300 25,300 25,300 2,200 55,660,000
15/05/2003 25,800 0.00 ■■ 0.00 25,800 25,800 25,800 3,000 77,400,000
14/05/2003 25,800 -0.20 ▼ -0.77 25,800 25,800 25,800 2,000 51,600,000
13/05/2003 26,000 -0.20 ▼ -0.76 26,000 26,000 26,000 4,500 117,000,000
12/05/2003 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 2,200 57,640,000
09/05/2003 26,200 0.30 ▲ 1.16 26,200 26,200 26,200 4,100 107,420,000
08/05/2003 25,900 0.20 ▲ 0.78 25,900 25,900 25,900 7,000 181,300,000
07/05/2003 25,700 0.20 ▲ 0.78 25,700 25,700 25,700 7,000 179,900,000
06/05/2003 25,500 -0.30 ▼ -1.16 25,500 25,500 25,500 3,500 89,250,000
05/05/2003 25,800 0.80 ▲ 3.20 25,800 25,800 25,800 3,300 85,140,000
29/04/2003 25,000 0.10 ▲ 0.40 25,000 25,000 25,000 3,400 85,000,000
28/04/2003 24,900 0.20 ▲ 0.81 24,900 24,900 24,900 1,000 24,900,000
25/04/2003 24,700 -0.30 ▼ -1.20 24,700 24,700 24,700 1,000 24,700,000
24/04/2003 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 1,800 45,000,000
23/04/2003 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 3,700 92,500,000
22/04/2003 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 10,000 250,000,000
21/04/2003 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 1,000 25,000,000
18/04/2003 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 5,000 125,000,000
17/04/2003 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 12,900 322,500,000
16/04/2003 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 5,000 125,000,000
15/04/2003 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 1,100 27,500,000
14/04/2003 25,000 1.10 ▲ 4.60 25,000 25,000 25,000 5,400 135,000,000
11/04/2003 23,900 0.00 ■■ 0.00 23,900 23,900 23,900 1,900 45,410,000
10/04/2003 23,900 0.20 ▲ 0.84 23,900 23,900 23,900 4,600 109,940,000
09/04/2003 23,700 -0.30 ▼ -1.25 23,700 23,700 23,700 3,600 85,320,000
08/04/2003 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
07/04/2003 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 2,300 55,200,000
04/04/2003 24,000 0.10 ▲ 0.42 24,000 24,000 24,000 5,400 129,600,000
03/04/2003 23,900 0.00 ■■ 0.00 23,900 23,900 23,900 31,500 752,850,000
02/04/2003 23,900 1.00 ▲ 4.37 23,900 23,900 23,900 12,000 286,800,000
01/04/2003 22,900 -1.20 ▼ -4.98 22,900 22,900 22,900 5,800 132,820,000
31/03/2003 24,100 -1.10 ▼ -4.37 24,100 24,100 24,100 600 14,460,000
28/03/2003 25,200 -0.10 ▼ -0.40 25,200 25,200 25,200 1,100 27,720,000
27/03/2003 25,300 -1.30 ▼ -4.89 25,300 25,300 25,300 1,500 37,950,000
26/03/2003 26,600 -0.10 ▼ -0.37 26,600 26,600 26,600 3,000 79,800,000
25/03/2003 26,700 -0.30 ▼ -1.11 26,700 26,700 26,700 500 13,350,000
24/03/2003 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 200 5,400,000
21/03/2003 27,000 0.20 ▲ 0.75 27,000 27,000 27,000 1,100 29,700,000
20/03/2003 26,800 -0.90 ▼ -3.25 26,800 26,800 26,800 4,500 120,600,000
19/03/2003 27,700 1.10 ▲ 4.14 27,700 27,700 27,700 100 2,770,000
18/03/2003 26,600 -0.60 ▼ -2.21 26,600 26,600 26,600 2,200 58,520,000
17/03/2003 27,200 0.00 ■■ 0.00 27,200 27,200 27,200 1,100 29,920,000
14/03/2003 27,200 0.00 ■■ 0.00 27,200 27,200 27,200 2,600 70,720,000
13/03/2003 27,200 -0.30 ▼ -1.09 27,200 27,200 27,200 900 24,480,000
12/03/2003 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 300 8,250,000
11/03/2003 27,500 -0.50 ▼ -1.79 27,500 27,500 27,500 1,800 49,500,000
10/03/2003 28,000 -0.80 ▼ -2.78 28,000 28,000 28,000 1,000 28,000,000
07/03/2003 28,800 1.00 ▲ 3.60 28,800 28,800 28,800 100 2,880,000
06/03/2003 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 0 0
05/03/2003 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 0 0
04/03/2003 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 1,700 47,260,000
03/03/2003 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 3,800 105,640,000
28/02/2003 27,800 -0.10 ▼ -0.36 27,800 27,800 27,800 2,300 63,940,000
27/02/2003 27,900 -0.10 ▼ -0.36 27,900 27,900 27,900 900 25,110,000
26/02/2003 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
25/02/2003 28,000 -0.10 ▼ -0.36 28,000 28,000 28,000 1,200 33,600,000
24/02/2003 28,100 0.00 ■■ 0.00 28,100 28,100 28,100 0 0
21/02/2003 28,100 0.00 ■■ 0.00 28,100 28,100 28,100 400 11,240,000
20/02/2003 28,100 0.00 ■■ 0.00 28,100 28,100 28,100 0 0
19/02/2003 28,100 0.00 ■■ 0.00 28,100 28,100 28,100 0 0
18/02/2003 28,100 0.10 ▲ 0.36 28,100 28,100 28,100 1,000 28,100,000
17/02/2003 28,000 -0.10 ▼ -0.36 28,000 28,000 28,000 1,000 28,000,000
14/02/2003 28,100 0.00 ■■ 0.00 28,100 28,100 28,100 200 5,620,000
13/02/2003 28,100 0.00 ■■ 0.00 28,100 28,100 28,100 500 14,050,000
12/02/2003 28,100 0.00 ■■ 0.00 28,100 28,100 28,100 1,400 39,340,000
11/02/2003 28,100 -1.40 ▼ -4.75 28,100 28,100 28,100 200 5,620,000
10/02/2003 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 100 2,950,000
28/01/2003 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 100 2,950,000
27/01/2003 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 2,200 64,900,000
24/01/2003 29,500 0.90 ▲ 3.15 29,500 29,500 29,500 600 17,700,000
23/01/2003 28,600 1.30 ▲ 4.76 28,600 28,600 28,600 200 5,720,000
22/01/2003 27,300 -15.70 ▼ -36.51 27,300 27,300 27,300 3,800 103,740,000
21/01/2003 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 1,000 43,000,000
20/01/2003 43,000 -0.90 ▼ -2.05 43,000 43,000 43,000 400 17,200,000
17/01/2003 43,900 0.40 ▲ 0.92 43,900 43,900 43,900 1,600 70,240,000
16/01/2003 43,500 -1.00 ▼ -2.25 43,500 43,500 43,500 1,200 52,200,000
15/01/2003 44,500 0.10 ▲ 0.23 44,500 44,500 44,500 100 4,450,000
14/01/2003 44,400 0.00 ■■ 0.00 44,400 44,400 44,400 1,000 44,400,000
13/01/2003 44,400 -0.10 ▼ -0.22 44,400 44,400 44,400 1,500 66,600,000
10/01/2003 44,500 -0.40 ▼ -0.89 44,500 44,500 44,500 1,500 66,750,000
09/01/2003 44,900 0.00 ■■ 0.00 44,900 44,900 44,900 200 8,980,000
08/01/2003 44,900 1.40 ▲ 3.22 44,900 44,900 44,900 200 8,980,000
07/01/2003 43,500 0.30 ▲ 0.69 43,500 43,500 43,500 1,000 43,500,000
06/01/2003 43,200 0.00 ■■ 0.00 43,200 43,200 43,200 200 8,640,000
03/01/2003 43,200 0.00 ■■ 0.00 43,200 43,200 43,200 3,500 151,200,000
02/01/2003 43,200 0.10 ▲ 0.23 43,200 43,200 43,200 1,600 69,120,000
31/12/2002 43,100 0.00 ■■ 0.00 43,100 43,100 43,100 5,500 237,050,000
30/12/2002 43,100 -0.90 ▼ -2.05 43,100 43,100 43,100 4,500 193,950,000
27/12/2002 44,000 -0.40 ▼ -0.90 44,000 44,000 44,000 700 30,800,000
26/12/2002 44,400 0.00 ■■ 0.00 44,400 44,400 44,400 100 4,440,000
25/12/2002 44,400 -0.10 ▼ -0.22 44,400 44,400 44,400 1,200 53,280,000
24/12/2002 44,500 0.00 ■■ 0.00 44,500 44,500 44,500 500 22,250,000
23/12/2002 44,500 0.00 ■■ 0.00 44,500 44,500 44,500 100 4,450,000
20/12/2002 44,500 -0.40 ▼ -0.89 44,500 44,500 44,500 100 4,450,000
19/12/2002 44,900 0.00 ■■ 0.00 44,900 44,900 44,900 800 35,920,000
18/12/2002 44,900 -0.10 ▼ -0.22 44,900 44,900 44,900 500 22,450,000
17/12/2002 45,000 0.20 ▲ 0.45 45,000 45,000 45,000 200 9,000,000
16/12/2002 44,800 0.00 ■■ 0.00 44,800 44,800 44,800 0 0
13/12/2002 44,800 0.00 ■■ 0.00 44,800 44,800 44,800 0 0
12/12/2002 44,800 -0.20 ▼ -0.44 44,800 44,800 44,800 600 26,880,000
11/12/2002 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 3,400 153,000,000
10/12/2002 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 500 22,500,000
09/12/2002 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 0 0
06/12/2002 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 1,000 45,000,000
05/12/2002 45,000 -0.40 ▼ -0.88 45,000 45,000 45,000 2,400 108,000,000
04/12/2002 45,400 0.00 ■■ 0.00 45,400 45,400 45,400 3,100 140,740,000
03/12/2002 45,400 1.30 ▲ 2.95 45,400 45,400 45,400 1,500 68,100,000
02/12/2002 44,100 0.10 ▲ 0.23 44,100 44,100 44,100 100 4,410,000
29/11/2002 44,000 0.20 ▲ 0.46 44,000 44,000 44,000 600 26,400,000
28/11/2002 43,800 0.10 ▲ 0.23 43,800 43,800 43,800 700 30,660,000
27/11/2002 43,700 0.00 ■■ 0.00 43,700 43,700 43,700 2,000 87,400,000
26/11/2002 43,700 0.00 ■■ 0.00 43,700 43,700 43,700 500 21,850,000
25/11/2002 43,700 0.00 ■■ 0.00 43,700 43,700 43,700 2,000 87,400,000
22/11/2002 43,700 0.20 ▲ 0.46 43,700 43,700 43,700 2,200 96,140,000
21/11/2002 43,500 0.00 ■■ 0.00 43,500 43,500 43,500 1,500 65,250,000
20/11/2002 43,500 0.10 ▲ 0.23 43,500 43,500 43,500 2,200 95,700,000
19/11/2002 43,400 0.30 ▲ 0.70 43,400 43,400 43,400 1,000 43,400,000
18/11/2002 43,100 -0.40 ▼ -0.92 43,100 43,100 43,100 2,200 94,820,000
15/11/2002 43,500 0.00 ■■ 0.00 43,500 43,500 43,500 0 0
14/11/2002 43,500 0.20 ▲ 0.46 43,500 43,500 43,500 200 8,700,000
13/11/2002 43,300 0.00 ■■ 0.00 43,300 43,300 43,300 800 34,640,000
12/11/2002 43,300 0.10 ▲ 0.23 43,300 43,300 43,300 800 34,640,000
11/11/2002 43,200 0.20 ▲ 0.47 43,200 43,200 43,200 200 8,640,000
08/11/2002 43,000 -0.90 ▼ -2.05 43,000 43,000 43,000 1,200 51,600,000
07/11/2002 43,900 0.00 ■■ 0.00 43,900 43,900 43,900 1,300 57,070,000
06/11/2002 43,900 0.00 ■■ 0.00 43,900 43,900 43,900 3,000 131,700,000
05/11/2002 43,900 -1.30 ▼ -2.88 43,900 43,900 43,900 1,100 48,290,000
04/11/2002 45,200 0.00 ■■ 0.00 45,200 45,200 45,200 0 0
01/11/2002 45,200 -0.80 ▼ -1.74 45,200 45,200 45,200 5,000 226,000,000
31/10/2002 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 0 0
30/10/2002 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 0 0
29/10/2002 46,000 0.70 ▲ 1.55 46,000 46,000 46,000 100 4,600,000
28/10/2002 45,300 -0.70 ▼ -1.52 45,300 45,300 45,300 1,000 45,300,000
25/10/2002 46,000 -0.60 ▼ -1.29 46,000 46,000 46,000 1,800 82,800,000
24/10/2002 46,600 0.00 ■■ 0.00 46,600 46,600 46,600 0 0
23/10/2002 46,600 1.10 ▲ 2.42 46,600 46,600 46,600 1,100 51,260,000
22/10/2002 45,500 0.00 ■■ 0.00 45,500 45,500 45,500 700 31,850,000
21/10/2002 45,500 0.00 ■■ 0.00 45,500 45,500 45,500 200 9,100,000
18/10/2002 45,500 -0.10 ▼ -0.22 45,500 45,500 45,500 1,000 45,500,000
17/10/2002 45,600 0.10 ▲ 0.22 45,600 45,600 45,600 1,200 54,720,000
16/10/2002 45,500 0.00 ■■ 0.00 45,500 45,500 45,500 3,000 136,500,000
15/10/2002 45,500 0.40 ▲ 0.89 45,500 45,500 45,500 100 4,550,000
14/10/2002 45,100 0.00 ■■ 0.00 45,100 45,100 45,100 1,600 72,160,000
11/10/2002 45,100 0.00 ■■ 0.00 45,100 45,100 45,100 300 13,530,000
10/10/2002 45,100 0.00 ■■ 0.00 45,100 45,100 45,100 1,000 45,100,000
09/10/2002 45,100 -0.30 ▼ -0.66 45,100 45,100 45,100 1,000 45,100,000
08/10/2002 45,400 -1.00 ▼ -2.16 45,400 45,400 45,400 2,400 108,960,000
07/10/2002 46,400 0.50 ▲ 1.09 46,400 46,400 46,400 100 4,640,000
04/10/2002 45,900 0.00 ■■ 0.00 45,900 45,900 45,900 100 4,590,000
03/10/2002 45,900 0.30 ▲ 0.66 45,900 45,900 45,900 100 4,590,000
02/10/2002 45,600 -0.40 ▼ -0.87 45,600 45,600 45,600 1,400 63,840,000
01/10/2002 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 2,000 92,000,000
30/09/2002 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 7,000 322,000,000
27/09/2002 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 1,700 78,200,000
26/09/2002 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 2,400 110,400,000
25/09/2002 46,000 -0.10 ▼ -0.22 46,000 46,000 46,000 7,600 349,600,000
24/09/2002 46,100 -0.40 ▼ -0.86 46,100 46,100 46,100 1,600 73,760,000
23/09/2002 46,500 0.00 ■■ 0.00 46,500 46,500 46,500 0 0
20/09/2002 46,500 0.00 ■■ 0.00 46,500 46,500 46,500 5,400 251,100,000
19/09/2002 46,500 0.00 ■■ 0.00 46,500 46,500 46,500 5,000 232,500,000
18/09/2002 46,500 -0.50 ▼ -1.06 46,500 46,500 46,500 800 37,200,000
17/09/2002 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 0 0
16/09/2002 47,000 1.00 ▲ 2.17 47,000 47,000 47,000 400 18,800,000
13/09/2002 46,000 -0.10 ▼ -0.22 46,000 46,000 46,000 7,000 322,000,000
12/09/2002 46,100 0.00 ■■ 0.00 46,100 46,100 46,100 2,600 119,860,000
11/09/2002 46,100 -0.60 ▼ -1.28 46,100 46,100 46,100 5,500 253,550,000
10/09/2002 46,700 -0.10 ▼ -0.21 46,700 46,700 46,700 1,000 46,700,000
09/09/2002 46,800 -0.20 ▼ -0.43 46,800 46,800 46,800 2,200 102,960,000
06/09/2002 47,000 -0.30 ▼ -0.63 47,000 47,000 47,000 1,100 51,700,000
05/09/2002 47,300 -0.20 ▼ -0.42 47,300 47,300 47,300 100 4,730,000
04/09/2002 47,500 -0.10 ▼ -0.21 47,500 47,500 47,500 7,900 375,250,000
03/09/2002 47,600 0.10 ▲ 0.21 47,600 47,600 47,600 3,000 142,800,000
30/08/2002 47,500 0.50 ▲ 1.06 47,500 47,500 47,500 3,700 175,750,000
29/08/2002 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 2,000 94,000,000
28/08/2002 47,000 0.20 ▲ 0.43 47,000 47,000 47,000 6,700 314,900,000
27/08/2002 46,800 0.00 ■■ 0.00 46,800 46,800 46,800 10,000 468,000,000
26/08/2002 46,800 0.00 ■■ 0.00 46,800 46,800 46,800 4,600 215,280,000
23/08/2002 46,800 0.00 ■■ 0.00 46,800 46,800 46,800 3,900 182,520,000
22/08/2002 46,800 0.00 ■■ 0.00 46,800 46,800 46,800 6,200 290,160,000
21/08/2002 46,800 0.20 ▲ 0.43 46,800 46,800 46,800 6,600 308,880,000
20/08/2002 46,600 1.30 ▲ 2.87 46,600 46,600 46,600 12,500 582,500,000
19/08/2002 45,300 1.30 ▲ 2.95 45,300 45,300 45,300 3,200 144,960,000
16/08/2002 44,000 0.20 ▲ 0.46 44,000 44,000 44,000 5,200 228,800,000
15/08/2002 43,800 0.10 ▲ 0.23 43,800 43,800 43,800 2,000 87,600,000
14/08/2002 43,700 0.20 ▲ 0.46 43,700 43,700 43,700 16,600 725,420,000
13/08/2002 43,500 0.00 ■■ 0.00 43,500 43,500 43,500 2,500 108,750,000
12/08/2002 43,500 -0.20 ▼ -0.46 43,500 43,500 43,500 1,900 82,650,000
09/08/2002 43,700 0.00 ■■ 0.00 43,700 43,700 43,700 5,300 231,610,000
08/08/2002 43,700 0.50 ▲ 1.16 43,700 43,700 43,700 5,000 218,500,000
07/08/2002 43,200 0.00 ■■ 0.00 43,200 43,200 43,200 5,500 237,600,000
06/08/2002 43,200 0.00 ■■ 0.00 43,200 43,200 43,200 3,300 142,560,000
05/08/2002 43,200 1.20 ▲ 2.86 43,200 43,200 43,200 2,900 125,280,000
02/08/2002 42,000 -1.20 ▼ -2.78 42,000 42,000 42,000 6,100 256,200,000
01/08/2002 43,200 -0.30 ▼ -0.69 43,200 43,200 43,200 9,400 406,080,000
31/07/2002 43,500 -0.20 ▼ -0.46 43,500 43,500 43,500 10,500 456,750,000
30/07/2002 43,700 0.70 ▲ 1.63 43,700 43,700 43,700 4,400 192,280,000
29/07/2002 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 4,800 206,400,000
26/07/2002 43,000 0.60 ▲ 1.42 43,000 43,000 43,000 100 4,300,000
25/07/2002 42,400 -0.80 ▼ -1.85 42,400 42,400 42,400 1,800 76,320,000
24/07/2002 43,200 0.20 ▲ 0.47 43,200 43,200 43,200 2,100 90,720,000
23/07/2002 43,000 0.80 ▲ 1.90 43,000 43,000 43,000 5,600 240,800,000
22/07/2002 42,200 0.40 ▲ 0.96 42,200 42,200 42,200 6,000 253,200,000
19/07/2002 41,800 0.00 ■■ 0.00 41,800 41,800 41,800 5,000 209,000,000
18/07/2002 41,800 -0.80 ▼ -1.88 41,800 41,800 41,800 700 29,260,000
17/07/2002 42,600 0.00 ■■ 0.00 42,600 42,600 42,600 500 21,300,000
16/07/2002 42,600 0.20 ▲ 0.47 42,600 42,600 42,600 1,600 68,160,000
15/07/2002 42,400 0.00 ■■ 0.00 42,400 42,400 42,400 2,200 93,280,000
12/07/2002 42,400 0.00 ■■ 0.00 42,400 42,400 42,400 1,300 55,120,000
11/07/2002 42,400 -0.60 ▼ -1.40 42,400 42,400 42,400 1,500 63,600,000
10/07/2002 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 1,700 73,100,000
09/07/2002 43,000 -0.80 ▼ -1.83 43,000 43,000 43,000 1,900 81,700,000
08/07/2002 43,800 0.00 ■■ 0.00 43,800 43,800 43,800 0 0
05/07/2002 43,800 -0.30 ▼ -0.68 43,800 43,800 43,800 200 8,760,000
04/07/2002 44,100 0.00 ■■ 0.00 44,100 44,100 44,100 100 4,410,000
03/07/2002 44,100 0.00 ■■ 0.00 44,100 44,100 44,100 0 0
02/07/2002 44,100 0.00 ■■ 0.00 44,100 44,100 44,100 0 0
01/07/2002 44,100 0.00 ■■ 0.00 44,100 44,100 44,100 0 0
28/06/2002 44,100 0.00 ■■ 0.00 44,100 44,100 44,100 10,000 441,000,000
27/06/2002 44,100 0.00 ■■ 0.00 44,100 44,100 44,100 10,100 445,410,000
26/06/2002 44,100 -0.70 ▼ -1.56 44,100 44,100 44,100 24,300 1,071,630,000
25/06/2002 44,800 0.80 ▲ 1.82 44,800 44,800 44,800 3,600 161,280,000
24/06/2002 44,000 0.80 ▲ 1.85 44,000 44,000 44,000 300 13,200,000
21/06/2002 43,200 0.80 ▲ 1.89 43,200 43,200 43,200 100 4,320,000
20/06/2002 42,400 -0.80 ▼ -1.85 42,400 42,400 42,400 2,300 97,520,000
19/06/2002 43,200 -0.80 ▼ -1.82 43,200 43,200 43,200 2,200 95,040,000
18/06/2002 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 500 22,000,000
17/06/2002 44,000 -0.10 ▼ -0.23 44,000 44,000 44,000 100 4,400,000
14/06/2002 44,100 -0.90 ▼ -2.00 44,100 44,100 44,100 2,600 114,660,000
13/06/2002 45,000 -0.20 ▼ -0.44 45,000 45,000 45,000 1,000 45,000,000
12/06/2002 45,200 0.00 ■■ 0.00 45,200 45,200 45,200 600 27,120,000
11/06/2002 45,200 0.00 ■■ 0.00 45,200 45,200 45,200 500 22,600,000
10/06/2002 45,200 0.70 ▲ 1.57 45,200 45,200 45,200 1,800 81,360,000
07/06/2002 44,500 0.00 ■■ 0.00 44,500 44,500 44,500 1,600 71,200,000
06/06/2002 44,500 0.20 ▲ 0.45 44,500 44,500 44,500 900 40,050,000
05/06/2002 44,300 -0.10 ▼ -0.23 44,300 44,300 44,300 2,000 88,600,000
04/06/2002 44,400 -0.40 ▼ -0.89 44,400 44,400 44,400 700 31,080,000
03/06/2002 44,800 0.00 ■■ 0.00 44,800 44,800 44,800 1,900 85,120,000
31/05/2002 44,800 0.70 ▲ 1.59 44,800 44,800 44,800 800 35,840,000
30/05/2002 44,100 0.00 ■■ 0.00 44,100 44,100 44,100 6,700 295,470,000
29/05/2002 44,100 0.00 ■■ 0.00 44,100 44,100 44,100 13,000 573,300,000
28/05/2002 44,100 -0.30 ▼ -0.68 44,100 44,100 44,100 700 30,870,000
27/05/2002 44,400 0.40 ▲ 0.91 44,400 44,400 44,400 1,500 66,600,000
24/05/2002 44,000 0.10 ▲ 0.23 44,000 44,000 44,000 900 39,600,000
23/05/2002 43,900 -0.50 ▼ -1.13 43,900 43,900 43,900 1,200 52,680,000
22/05/2002 44,400 0.00 ■■ 0.00 44,400 44,400 44,400 2,100 93,240,000
21/05/2002 44,400 0.00 ■■ 0.00 44,400 44,400 44,400 3,300 146,520,000
20/05/2002 44,400 0.00 ■■ 0.00 44,400 44,400 44,400 4,300 190,920,000
17/05/2002 44,400 0.00 ■■ 0.00 44,400 44,400 44,400 4,000 177,600,000
16/05/2002 44,400 0.00 ■■ 0.00 44,400 44,400 44,400 2,800 124,320,000
15/05/2002 44,400 0.30 ▲ 0.68 44,400 44,400 44,400 7,700 341,880,000
14/05/2002 44,100 0.00 ■■ 0.00 44,100 44,100 44,100 3,700 163,170,000
13/05/2002 44,100 0.00 ■■ 0.00 44,100 44,100 44,100 2,100 92,610,000
10/05/2002 44,100 0.80 ▲ 1.85 44,100 44,100 44,100 18,600 820,260,000
09/05/2002 43,300 0.80 ▲ 1.88 43,300 43,300 43,300 7,000 303,100,000
08/05/2002 42,500 -0.80 ▼ -1.85 42,500 42,500 42,500 1,900 80,750,000
07/05/2002 43,300 -0.80 ▼ -1.81 43,300 43,300 43,300 8,700 376,710,000
06/05/2002 44,100 0.70 ▲ 1.61 44,100 44,100 44,100 7,000 308,700,000
03/05/2002 43,400 0.80 ▲ 1.88 43,400 43,400 43,400 20,700 898,380,000
02/05/2002 42,600 0.80 ▲ 1.91 42,600 42,600 42,600 6,900 293,940,000
26/04/2002 41,800 0.80 ▲ 1.95 41,800 41,800 41,800 8,400 351,120,000
25/04/2002 41,000 0.80 ▲ 1.99 41,000 41,000 41,000 8,600 352,600,000
24/04/2002 40,200 0.20 ▲ 0.50 40,200 40,200 40,200 6,000 241,200,000
23/04/2002 40,000 0.20 ▲ 0.50 40,000 40,000 40,000 11,600 464,000,000
22/04/2002 39,800 0.00 ■■ 0.00 39,800 39,800 39,800 1,500 59,700,000
19/04/2002 39,800 0.10 ▲ 0.25 39,800 39,800 39,800 5,100 202,980,000
18/04/2002 39,700 0.10 ▲ 0.25 39,700 39,700 39,700 2,800 111,160,000
17/04/2002 39,600 0.60 ▲ 1.54 39,600 39,600 39,600 4,000 158,400,000
16/04/2002 39,000 -0.50 ▼ -1.27 39,000 39,000 39,000 3,000 117,000,000
15/04/2002 39,500 0.20 ▲ 0.51 39,500 39,500 39,500 3,100 122,450,000
12/04/2002 39,300 -0.40 ▼ -1.01 39,300 39,300 39,300 2,300 90,390,000
11/04/2002 39,700 0.00 ■■ 0.00 39,700 39,700 39,700 2,000 79,400,000
10/04/2002 39,700 0.00 ■■ 0.00 39,700 39,700 39,700 2,300 91,310,000
09/04/2002 39,700 0.00 ■■ 0.00 39,700 39,700 39,700 3,900 154,830,000
08/04/2002 39,700 0.00 ■■ 0.00 39,700 39,700 39,700 2,300 91,310,000
05/04/2002 39,700 -0.70 ▼ -1.73 39,700 39,700 39,700 1,500 59,550,000
04/04/2002 40,400 -0.80 ▼ -1.94 40,400 40,400 40,400 300 12,120,000
03/04/2002 41,200 -0.80 ▼ -1.90 41,200 41,200 41,200 300 12,360,000
02/04/2002 42,000 -0.80 ▼ -1.87 42,000 42,000 42,000 3,400 142,800,000
01/04/2002 42,800 -0.80 ▼ -1.83 42,800 42,800 42,800 1,100 47,080,000
29/03/2002 43,600 0.80 ▲ 1.87 43,600 43,600 43,600 1,400 61,040,000
28/03/2002 42,800 0.80 ▲ 1.90 42,800 42,800 42,800 5,800 248,240,000
27/03/2002 42,000 0.80 ▲ 1.94 42,000 42,000 42,000 2,300 96,600,000
26/03/2002 41,200 -0.20 ▼ -0.48 41,200 41,200 41,200 16,900 696,280,000
25/03/2002 41,400 -0.80 ▼ -1.90 41,400 41,400 41,400 200 8,280,000
22/03/2002 42,200 0.00 ■■ 0.00 42,200 42,200 42,200 300 12,660,000
21/03/2002 42,200 0.00 ■■ 0.00 42,200 42,200 42,200 100 4,220,000
20/03/2002 42,200 0.00 ■■ 0.00 42,200 42,200 42,200 5,900 248,980,000
19/03/2002 42,200 0.00 ■■ 0.00 42,200 42,200 42,200 1,400 59,080,000
18/03/2002 42,200 0.00 ■■ 0.00 42,200 42,200 42,200 8,300 350,260,000
15/03/2002 42,200 0.80 ▲ 1.93 42,200 42,200 42,200 5,200 219,440,000
14/03/2002 41,400 0.80 ▲ 1.97 41,400 41,400 41,400 13,000 538,200,000
13/03/2002 40,600 0.70 ▲ 1.75 40,600 40,600 40,600 18,400 747,040,000
12/03/2002 39,900 0.70 ▲ 1.79 39,900 39,900 39,900 1,400 55,860,000
11/03/2002 39,200 0.20 ▲ 0.51 39,200 39,200 39,200 28,700 1,125,040,000
08/03/2002 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 4,400 171,600,000
07/03/2002 39,000 -0.40 ▼ -1.02 39,000 39,000 39,000 9,300 362,700,000
06/03/2002 39,400 0.00 ■■ 0.00 39,400 39,400 39,400 1,000 39,400,000
05/03/2002 39,400 0.00 ■■ 0.00 39,400 39,400 39,400 10,600 417,640,000
04/03/2002 39,400 0.70 ▲ 1.81 39,400 39,400 39,400 9,100 358,540,000
01/03/2002 38,700 0.70 ▲ 1.84 38,700 38,700 38,700 14,500 561,150,000
27/02/2002 38,000 0.20 ▲ 0.53 38,000 38,000 38,000 4,500 171,000,000
25/02/2002 37,800 0.00 ■■ 0.00 37,800 37,800 37,800 700 26,460,000
22/02/2002 37,800 -0.70 ▼ -1.82 37,800 37,800 37,800 300 11,340,000
20/02/2002 38,500 -0.70 ▼ -1.79 38,500 38,500 38,500 4,200 161,700,000
18/02/2002 39,200 0.00 ■■ 0.00 39,200 39,200 39,200 1,100 43,120,000
08/02/2002 39,200 0.70 ▲ 1.82 39,200 39,200 39,200 4,100 160,720,000
06/02/2002 38,500 -0.70 ▼ -1.79 38,500 38,500 38,500 1,500 57,750,000
04/02/2002 39,200 0.00 ■■ 0.00 39,200 39,200 39,200 100 3,920,000
01/02/2002 39,200 -0.80 ▼ -2.00 39,200 39,200 39,200 400 15,680,000
30/01/2002 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 14,700 588,000,000
28/01/2002 40,000 0.70 ▲ 1.78 40,000 40,000 40,000 8,000 320,000,000
25/01/2002 39,300 0.00 ■■ 0.00 39,300 39,300 39,300 17,600 691,680,000
23/01/2002 39,300 0.00 ■■ 0.00 39,300 39,300 39,300 13,400 526,620,000
21/01/2002 39,300 0.00 ■■ 0.00 39,300 39,300 39,300 8,000 314,400,000
18/01/2002 39,300 -0.80 ▼ -2.00 39,300 39,300 39,300 100 3,930,000
16/01/2002 40,100 -0.80 ▼ -1.96 40,100 40,100 40,100 300 12,030,000
14/01/2002 40,900 0.00 ■■ 0.00 40,900 40,900 40,900 2,000 81,800,000
11/01/2002 40,900 0.80 ▲ 2.00 40,900 40,900 40,900 19,800 809,820,000
09/01/2002 40,100 0.70 ▲ 1.78 40,100 40,100 40,100 7,900 316,790,000
07/01/2002 39,400 0.70 ▲ 1.81 39,400 39,400 39,400 14,000 551,600,000
04/01/2002 38,700 0.70 ▲ 1.84 38,700 38,700 38,700 9,500 367,650,000
02/01/2002 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 8,400 319,200,000
01/01/1970 21,050 0.00 ■■ 0.00 21,050 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