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 Gemadept
Gemadept Corporation
Mã CK:      GMD      64.30      ▼ -0.60 (-0.93%)      (cập nhật 07:30 27/11/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Vận tài công nghiệp
Website: http://www.gemadept.com.vn
GMD » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
27/11/2024 64,300 -0.60 ▼ -0.93 64,900 65,000 64,300 44,590 2,867,137,000
26/11/2024 64,900 0.90 ▲ 1.39 64,000 65,000 63,900 84,870 5,508,063,000
25/11/2024 64,000 -0.10 ▼ -0.16 64,100 64,900 63,700 58,430 3,739,520,000
22/11/2024 64,100 -0.90 ▼ -1.40 65,000 64,700 63,800 55,440 3,553,704,000
21/11/2024 65,000 1.30 ▲ 2.00 63,700 65,000 62,600 99,400 6,461,000,000
20/11/2024 63,700 -0.10 ▼ -0.16 63,800 64,000 61,600 119,850 7,634,445,000
19/11/2024 63,800 -0.80 ▼ -1.25 64,600 64,600 61,600 172,110 10,980,618,000
18/11/2024 64,600 -1.20 ▼ -1.86 65,800 65,500 63,400 114,290 7,383,134,000
15/11/2024 65,800 -0.80 ▼ -1.22 66,600 66,500 65,100 81,630 5,371,254,000
14/11/2024 66,600 0.80 ▲ 1.20 65,800 67,700 65,300 248,170 16,528,122,000
13/11/2024 65,800 -0.10 ▼ -0.15 65,900 65,900 64,800 72,980 4,802,084,000
12/11/2024 65,900 0.10 ▲ 0.15 65,800 66,000 64,800 122,300 8,059,570,000
11/11/2024 65,800 1.20 ▲ 1.82 64,600 65,900 64,000 205,320 13,510,056,000
08/11/2024 64,600 -0.40 ▼ -0.62 65,000 65,200 64,500 63,660 4,112,436,000
07/11/2024 65,000 0.50 ▲ 0.77 64,500 65,400 64,500 132,880 8,637,200,000
06/11/2024 64,500 0.60 ▲ 0.93 63,900 64,800 63,800 99,480 6,416,460,000
05/11/2024 63,900 -0.40 ▼ -0.63 64,300 64,300 63,400 77,980 4,982,922,000
04/11/2024 64,300 0.10 ▲ 0.16 64,200 64,900 62,800 95,060 6,112,358,000
01/11/2024 64,200 -1.10 ▼ -1.71 65,300 66,000 64,200 348,220 22,355,724,000
31/10/2024 65,300 0.20 ▲ 0.31 65,100 65,600 64,200 135,310 8,835,743,000
30/10/2024 65,100 0.10 ▲ 0.15 65,000 65,900 64,600 110,330 7,182,483,000
29/10/2024 65,000 2.50 ▲ 3.85 62,500 65,500 62,400 525,700 34,170,500,000
28/10/2024 62,500 -0.20 ▼ -0.32 62,700 62,800 62,200 41,220 2,576,250,000
25/10/2024 62,700 -0.10 ▼ -0.16 62,800 63,000 62,000 73,150 4,586,505,000
24/10/2024 62,800 0.00 ■■ 0.00 62,800 62,800 61,700 96,730 6,074,644,000
23/10/2024 62,800 0.00 ■■ 0.00 62,800 62,800 61,800 59,790 3,754,812,000
22/10/2024 62,800 2.10 ▲ 3.34 60,700 63,000 61,300 89,110 5,596,108,000
21/10/2024 71,300 -0.50 ▼ -0.70 71,800 72,000 70,300 195,850 13,964,105,000
18/10/2024 71,800 -1.30 ▼ -1.81 73,100 73,400 71,800 126,370 9,073,366,000
17/10/2024 73,100 -2.00 ▼ -2.74 75,100 75,200 72,900 149,840 10,953,304,000
16/10/2024 75,100 -0.50 ▼ -0.67 75,600 75,400 75,000 60,120 4,515,012,000
15/10/2024 75,600 -0.50 ▼ -0.66 76,100 76,700 75,500 77,940 5,892,264,000
14/10/2024 76,100 -0.70 ▼ -0.92 76,800 77,500 76,000 46,480 3,537,128,000
11/10/2024 76,800 0.20 ▲ 0.26 76,600 77,000 76,600 36,790 2,825,472,000
10/10/2024 76,600 1.10 ▲ 1.44 75,500 76,700 75,700 60,910 4,665,706,000
09/10/2024 75,500 0.20 ▲ 0.26 75,300 76,000 75,300 33,250 2,510,375,000
08/10/2024 75,300 -1.10 ▼ -1.46 76,400 76,600 75,300 78,330 5,898,249,000
07/10/2024 76,400 -0.40 ▼ -0.52 76,800 77,100 76,000 36,610 2,797,004,000
04/10/2024 76,800 -0.60 ▼ -0.78 77,400 77,700 76,800 30,780 2,363,904,000
03/10/2024 77,400 -0.40 ▼ -0.52 77,800 78,000 76,900 47,690 3,691,206,000
02/10/2024 77,800 0.40 ▲ 0.51 77,400 78,600 77,200 81,010 6,302,578,000
01/10/2024 77,400 -0.60 ▼ -0.78 78,000 78,100 77,400 57,250 4,431,150,000
30/09/2024 78,000 -0.50 ▼ -0.64 78,500 78,500 76,600 117,810 9,189,180,000
27/09/2024 78,500 -0.40 ▼ -0.51 78,900 78,900 77,800 56,500 4,435,250,000
26/09/2024 78,900 -0.10 ▼ -0.13 79,000 79,200 78,600 45,020 3,552,078,000
25/09/2024 79,000 0.00 ■■ 0.00 79,000 79,400 78,200 57,700 4,558,300,000
24/09/2024 79,000 0.00 ■■ 0.00 79,000 79,100 78,400 20,940 1,654,260,000
23/09/2024 79,000 0.60 ▲ 0.76 78,400 79,000 77,800 52,520 4,149,080,000
20/09/2024 78,400 0.20 ▲ 0.26 78,200 78,800 78,100 67,900 5,323,360,000
19/09/2024 78,200 0.40 ▲ 0.51 77,800 78,200 77,800 45,000 3,519,000,000
18/09/2024 77,800 1.00 ▲ 1.29 76,800 78,000 77,300 76,350 5,940,030,000
17/09/2024 76,800 0.40 ▲ 0.52 76,400 77,100 76,200 43,930 3,373,824,000
16/09/2024 76,400 -0.80 ▼ -1.05 77,200 77,400 76,400 88,890 6,791,196,000
13/09/2024 77,200 -0.30 ▼ -0.39 77,500 78,000 77,100 31,120 2,402,464,000
12/09/2024 77,500 0.40 ▲ 0.52 77,100 77,800 77,100 88,860 6,886,650,000
11/09/2024 77,100 -0.20 ▼ -0.26 77,300 77,500 76,900 42,180 3,252,078,000
10/09/2024 77,300 0.00 ■■ 0.00 77,300 77,800 77,200 104,800 8,101,040,000
09/09/2024 77,300 -0.70 ▼ -0.91 78,000 77,900 77,100 61,470 4,751,631,000
06/09/2024 78,000 -0.80 ▼ -1.03 78,800 78,700 77,200 67,770 5,286,060,000
05/09/2024 78,800 -0.20 ▼ -0.25 79,000 79,200 76,700 193,970 15,284,836,000
04/09/2024 79,000 -1.50 ▼ -1.90 80,500 80,400 78,300 98,680 7,795,720,000
30/08/2024 80,500 0.30 ▲ 0.37 80,200 81,000 80,100 43,680 3,516,240,000
29/08/2024 80,200 0.00 ■■ 0.00 80,200 80,400 80,000 70,800 5,678,160,000
28/08/2024 80,200 -0.10 ▼ -0.12 80,300 81,300 80,100 62,970 5,050,194,000
27/08/2024 80,300 -0.80 ▼ -1.00 81,100 81,600 80,000 81,960 6,581,388,000
26/08/2024 81,100 -1.20 ▼ -1.48 82,300 82,900 81,000 98,130 7,958,343,000
23/08/2024 82,300 -0.60 ▼ -0.73 82,900 82,800 81,500 85,820 7,062,986,000
22/08/2024 82,900 -0.50 ▼ -0.60 83,400 83,500 82,300 71,430 5,921,547,000
21/08/2024 83,400 0.60 ▲ 0.72 82,800 83,600 82,300 108,040 9,010,536,000
20/08/2024 82,800 0.00 ■■ 0.00 82,800 83,300 81,800 83,570 6,919,596,000
19/08/2024 82,800 3.00 ▲ 3.62 79,800 84,100 79,900 258,960 21,441,888,000
16/08/2024 79,800 0.60 ▲ 0.75 79,200 80,500 79,000 67,640 5,397,672,000
15/08/2024 79,200 0.40 ▲ 0.51 78,800 79,800 78,000 69,990 5,543,208,000
14/08/2024 78,800 0.20 ▲ 0.25 78,600 79,000 77,700 70,770 5,576,676,000
13/08/2024 78,600 -0.40 ▼ -0.51 79,000 79,400 78,300 22,070 1,734,702,000
12/08/2024 79,000 1.90 ▲ 2.41 77,100 79,800 77,500 56,330 4,450,070,000
09/08/2024 77,100 0.60 ▲ 0.78 76,500 77,800 76,200 69,390 5,349,969,000
08/08/2024 76,500 0.20 ▲ 0.26 76,300 76,600 75,400 44,610 3,412,665,000
07/08/2024 76,300 -0.70 ▼ -0.92 77,000 77,000 75,600 48,500 3,700,550,000
06/08/2024 77,000 1.40 ▲ 1.82 75,600 77,000 75,100 78,640 6,055,280,000
05/08/2024 75,600 -5.40 ▼ -7.14 81,000 79,700 75,600 111,600 8,436,960,000
02/08/2024 81,000 2.10 ▲ 2.59 78,900 81,000 76,300 127,840 10,355,040,000
01/08/2024 78,900 -1.10 ▼ -1.39 80,000 79,800 78,300 105,200 8,300,280,000
31/07/2024 80,000 1.00 ▲ 1.25 79,000 80,000 78,500 79,690 6,375,200,000
30/07/2024 79,000 0.00 ■■ 0.00 79,000 79,200 78,500 47,240 3,731,960,000
29/07/2024 79,000 0.00 ■■ 0.00 79,000 79,500 78,700 27,180 2,147,220,000
26/07/2024 79,000 1.30 ▲ 1.65 77,700 79,000 77,400 64,330 5,082,070,000
25/07/2024 77,700 -0.20 ▼ -0.26 77,900 77,700 76,900 41,480 3,222,996,000
24/07/2024 77,900 1.30 ▲ 1.67 76,600 78,200 74,700 135,840 10,581,936,000
23/07/2024 76,600 -1.40 ▼ -1.83 78,000 78,000 76,400 95,470 7,313,002,000
22/07/2024 78,000 -0.80 ▼ -1.03 78,800 78,200 76,200 176,530 13,769,340,000
19/07/2024 78,800 -1.10 ▼ -1.40 79,900 80,200 77,600 130,000 10,244,000,000
18/07/2024 79,900 -1.10 ▼ -1.38 81,000 81,000 78,600 135,070 10,792,093,000
17/07/2024 81,000 -0.30 ▼ -0.37 81,300 81,500 75,800 202,020 16,363,620,000
16/07/2024 81,300 0.00 ■■ 0.00 81,300 81,700 81,000 81,660 6,638,958,000
15/07/2024 81,300 -2.70 ▼ -3.32 84,000 82,500 81,200 85,000 6,910,500,000
12/07/2024 84,000 0.30 ▲ 0.36 83,700 84,300 83,200 104,330 8,763,720,000
11/07/2024 83,700 -0.40 ▼ -0.48 84,100 84,700 83,700 78,180 6,543,666,000
10/07/2024 84,100 -0.90 ▼ -1.07 85,000 85,200 84,000 123,180 10,359,438,000
09/07/2024 85,000 1.00 ▲ 1.18 84,000 85,400 83,100 235,020 19,976,700,000
08/07/2024 84,000 0.40 ▲ 0.48 83,600 84,300 82,200 164,970 13,857,480,000
05/07/2024 83,600 1.60 ▲ 1.91 82,000 83,600 82,000 186,180 15,564,648,000
04/07/2024 82,000 -0.20 ▼ -0.24 82,200 82,800 82,000 72,610 5,954,020,000
03/07/2024 82,200 0.70 ▲ 0.85 81,500 82,400 81,400 119,980 9,862,356,000
02/07/2024 81,500 -0.50 ▼ -0.61 82,000 83,100 81,500 146,420 11,933,230,000
01/07/2024 82,000 -1.00 ▼ -1.22 83,000 83,000 81,800 118,320 9,702,240,000
28/06/2024 83,000 -0.40 ▼ -0.48 83,400 84,200 82,500 165,800 13,761,400,000
27/06/2024 83,400 -0.60 ▼ -0.72 84,000 83,500 82,500 98,670 8,229,078,000
26/06/2024 84,000 1.00 ▲ 1.19 83,000 84,500 82,000 213,610 17,943,240,000
25/06/2024 83,000 1.00 ▲ 1.20 82,000 84,200 81,800 108,870 9,036,210,000
24/06/2024 82,000 -1.40 ▼ -1.71 83,400 83,700 81,900 192,880 15,816,160,000
21/06/2024 83,400 0.20 ▲ 0.24 83,200 84,500 83,300 97,690 8,147,346,000
20/06/2024 83,200 -0.30 ▼ -0.36 83,500 83,900 83,100 99,990 8,319,168,000
19/06/2024 83,500 -0.10 ▼ -0.12 83,600 85,000 83,400 135,510 11,315,085,000
18/06/2024 83,600 -0.20 ▼ -0.24 83,800 84,100 83,600 85,700 7,164,520,000
17/06/2024 83,800 0.80 ▲ 0.95 83,000 84,900 83,000 110,510 9,260,738,000
14/06/2024 83,000 -2.00 ▼ -2.41 85,000 85,800 83,000 206,440 17,134,520,000
13/06/2024 85,000 -0.70 ▼ -0.82 85,700 85,800 84,700 102,210 8,687,850,000
12/06/2024 85,700 -0.30 ▼ -0.35 86,000 85,900 84,300 171,240 14,675,268,000
11/06/2024 86,000 -0.90 ▼ -1.05 86,900 87,300 85,100 190,460 16,379,560,000
10/06/2024 86,900 3.50 ▲ 4.03 83,400 87,800 84,000 377,330 32,789,977,000
07/06/2024 83,400 -0.60 ▼ -0.72 84,000 85,000 82,900 203,680 16,986,912,000
06/06/2024 84,000 0.00 ■■ 0.00 84,000 84,900 82,100 185,170 15,554,280,000
05/06/2024 84,000 -0.50 ▼ -0.60 84,500 85,200 84,000 170,270 14,302,680,000
04/06/2024 84,500 1.20 ▲ 1.42 83,300 85,500 83,200 256,080 21,638,760,000
03/06/2024 83,300 -0.50 ▼ -0.60 83,800 84,500 83,000 166,950 13,906,935,000
31/05/2024 83,800 0.90 ▲ 1.07 82,900 84,300 83,300 113,500 9,511,300,000
30/05/2024 82,900 0.30 ▲ 0.36 82,600 84,500 82,000 286,150 23,721,835,000
29/05/2024 82,600 -0.60 ▼ -0.73 83,200 84,500 82,000 148,640 12,277,664,000
28/05/2024 83,200 0.30 ▲ 0.36 82,900 84,000 82,700 161,720 13,455,104,000
27/05/2024 82,900 -0.60 ▼ -0.72 83,500 83,500 82,500 92,490 7,667,421,000
24/05/2024 83,500 -2.00 ▼ -2.40 85,500 85,100 81,500 219,550 18,332,425,000
23/05/2024 85,500 1.50 ▲ 1.75 84,000 85,500 83,500 153,090 13,089,195,000
22/05/2024 84,000 -1.30 ▼ -1.55 85,300 86,300 83,500 168,200 14,128,800,000
21/05/2024 85,300 1.40 ▲ 1.64 83,900 85,300 83,100 167,310 14,271,543,000
20/05/2024 83,900 -0.90 ▼ -1.07 84,800 85,500 83,900 164,160 13,773,024,000
17/05/2024 84,800 0.40 ▲ 0.47 84,400 85,400 84,100 147,460 12,504,608,000
16/05/2024 84,400 1.40 ▲ 1.66 83,000 85,300 83,400 215,290 18,170,476,000
15/05/2024 83,000 0.70 ▲ 0.84 82,300 83,700 82,200 156,050 12,952,150,000
14/05/2024 82,300 0.20 ▲ 0.24 82,100 83,400 81,700 119,020 9,795,346,000
13/05/2024 82,100 -1.50 ▼ -1.83 83,600 84,200 81,500 252,270 20,711,367,000
10/05/2024 83,600 -0.70 ▼ -0.84 84,300 85,500 83,400 152,790,000 12,773,244,000,000
09/05/2024 84,300 -0.60 ▼ -0.71 84,900 86,300 84,300 211,210 17,805,003,000
08/05/2024 84,900 0.20 ▲ 0.24 84,700 85,900 83,500 188,860 16,034,214,000
02/05/2024 84,200 0.00 ■■ 0.00 84,200 84,800 83,300 165,410 13,927,522,000
26/04/2024 84,200 2.80 ▲ 3.33 81,400 86,500 80,800 562,440 47,357,448,000
25/04/2024 81,400 0.10 ▲ 0.12 81,300 81,500 80,100 128,440 10,455,016,000
24/04/2024 81,300 2.30 ▲ 2.83 79,000 81,300 78,500 205,630 16,717,719,000
23/04/2024 79,000 -0.80 ▼ -1.01 79,800 80,500 77,700 165,260 13,055,540,000
22/04/2024 79,800 -0.20 ▼ -0.25 80,000 81,000 79,500 86,470 6,900,306,000
19/04/2024 80,000 -0.50 ▼ -0.63 80,500 80,800 78,400 166,460 13,316,800,000
17/04/2024 80,500 2.10 ▲ 2.61 78,400 81,300 78,900 345,580 27,819,190,000
16/04/2024 78,400 0.10 ▲ 0.13 78,300 79,000 76,600 202,020 15,838,368,000
15/04/2024 78,300 -3.40 ▼ -4.34 81,700 82,300 77,000 196,210 15,363,243,000
12/04/2024 81,700 2.40 ▲ 2.94 79,300 82,400 79,500 268,990 21,976,483,000
11/04/2024 79,300 0.30 ▲ 0.38 79,000 79,300 77,500 64,430 5,109,299,000
10/04/2024 79,000 0.40 ▲ 0.51 78,600 79,900 78,300 90,180 7,124,220,000
09/04/2024 78,600 1.10 ▲ 1.40 77,500 78,600 77,400 64,970 5,106,642,000
08/04/2024 77,500 -0.50 ▼ -0.65 78,000 78,700 77,000 90,920 7,046,300,000
05/04/2024 79,200 -0.60 ▼ -0.76 79,800 79,600 78,000 61,820 4,896,144,000
04/04/2024 79,800 -0.70 ▼ -0.88 80,500 81,000 79,300 74,170 5,918,766,000
03/04/2024 80,500 0.30 ▲ 0.37 80,200 83,300 79,600 276,810 22,283,205,000
02/04/2024 80,200 0.70 ▲ 0.87 79,500 80,200 79,100 83,620 6,706,324,000
01/04/2024 79,500 -0.20 ▼ -0.25 79,700 81,000 79,000 117,870 9,370,665,000
29/03/2024 79,700 -0.30 ▼ -0.38 80,000 80,200 79,300 67,060 5,344,682,000
28/03/2024 80,000 0.00 ■■ 0.00 80,000 80,900 79,100 80,580 6,446,400,000
27/03/2024 80,000 1.10 ▲ 1.38 78,900 81,000 78,400 163,280 13,062,400,000
26/03/2024 78,900 0.80 ▲ 1.01 78,100 79,000 77,700 82,430 6,503,727,000
25/03/2024 78,100 -0.50 ▼ -0.64 78,600 79,600 77,600 131,420 10,263,902,000
22/03/2024 78,600 0.20 ▲ 0.25 78,400 79,200 77,700 119,800 9,416,280,000
21/03/2024 78,400 0.40 ▲ 0.51 78,000 79,600 77,600 102,250 8,016,400,000
20/03/2024 78,000 1.00 ▲ 1.28 77,000 78,600 76,300 205,170 16,003,260,000
19/03/2024 77,000 -0.90 ▼ -1.17 77,900 78,000 76,000 198,280 15,267,560,000
18/03/2024 77,900 -2.10 ▼ -2.70 80,000 79,700 74,700 303,480 23,641,092,000
15/03/2024 80,000 -0.60 ▼ -0.75 80,600 80,500 79,300 179,450 14,356,000,000
14/03/2024 80,600 0.00 ■■ 0.00 80,600 82,200 80,200 181,470 14,626,482,000
13/03/2024 80,600 2.20 ▲ 2.73 78,400 82,300 78,800 252,680 20,366,008,000
12/03/2024 78,400 0.80 ▲ 1.02 77,600 79,900 77,000 186,990 14,660,016,000
11/03/2024 77,600 -0.70 ▼ -0.90 78,300 78,700 75,800 238,000 18,468,800,000
08/03/2024 78,300 -1.70 ▼ -2.17 80,000 80,700 78,200 247,340 19,366,722,000
07/03/2024 80,000 11.00 ▲ 13.75 69,000 80,300 78,000 234,260 18,740,800,000
06/03/2024 78,100 -1.90 ▼ -2.43 80,000 79,800 78,000 152,300 11,894,630,000
05/03/2024 80,000 -0.40 ▼ -0.50 80,400 80,400 79,100 157,200 12,576,000,000
04/03/2024 80,400 -0.10 ▼ -0.12 80,500 81,600 79,500 214,150 17,217,660,000
01/03/2024 80,500 4.50 ▲ 5.59 76,000 81,200 75,200 299,010 24,070,305,000
29/02/2024 76,000 1.00 ▲ 1.32 75,000 76,000 74,000 159,690 12,136,440,000
28/02/2024 75,000 0.90 ▲ 1.20 74,100 76,300 74,000 199,780 14,983,500,000
27/02/2024 74,100 0.00 ■■ 0.00 74,100 75,200 73,800 180,000 13,338,000,000
26/02/2024 74,100 4.30 ▲ 5.80 69,800 74,500 69,500 325,540 24,122,514,000
23/02/2024 69,800 -1.50 ▼ -2.15 71,300 71,900 69,500 113,620 7,930,676,000
22/02/2024 71,300 -0.40 ▼ -0.56 71,700 72,000 70,600 50,720 3,616,336,000
21/02/2024 71,700 -0.30 ▼ -0.42 72,000 71,900 70,900 96,010 6,883,917,000
20/02/2024 72,000 1.30 ▲ 1.81 70,700 72,000 70,200 148,690 10,705,680,000
19/02/2024 70,700 0.90 ▲ 1.27 69,800 71,300 70,100 203,820 14,410,074,000
16/02/2024 69,800 0.30 ▲ 0.43 69,500 69,900 69,200 96,620 6,744,076,000
15/02/2024 69,500 0.00 ■■ 0.00 69,500 70,400 69,200 74,470 5,175,665,000
07/02/2024 69,500 0.50 ▲ 0.72 69,000 70,300 69,100 105,960 7,364,220,000
06/02/2024 69,000 0.20 ▲ 0.29 68,800 69,100 68,300 100,520 6,935,880,000
05/02/2024 68,800 0.00 ■■ 0.00 68,800 69,800 68,500 105,830 7,281,104,000
02/02/2024 68,800 -0.20 ▼ -0.29 69,000 69,200 68,000 89,770 6,176,176,000
01/02/2024 69,000 0.90 ▲ 1.30 68,100 69,000 68,100 39,810 2,746,890,000
31/01/2024 68,100 -1.40 ▼ -2.06 69,500 69,700 67,300 265,720 18,095,532,000
30/01/2024 69,500 -0.50 ▼ -0.72 70,000 70,200 69,500 54,340 3,776,630,000
29/01/2024 70,000 -0.10 ▼ -0.14 70,100 70,200 69,600 37,070 2,594,900,000
19/01/2024 69,300 -0.10 ▼ -0.14 69,400 69,600 68,800 91,430 6,336,099,000
18/01/2024 69,400 -0.30 ▼ -0.43 69,700 69,700 68,500 99,920 6,934,448,000
17/01/2024 69,700 0.90 ▲ 1.29 68,800 70,600 68,900 53,080 3,699,676,000
16/01/2024 68,800 -0.40 ▼ -0.58 69,200 69,200 67,900 114,010 7,843,888,000
15/01/2024 69,200 -1.10 ▼ -1.59 70,300 70,700 69,200 97,540 6,749,768,000
12/01/2024 70,300 -1.20 ▼ -1.71 71,500 71,500 69,500 162,050 11,392,115,000
11/01/2024 71,500 -0.10 ▼ -0.14 71,600 72,000 70,800 81,350 5,816,525,000
10/01/2024 71,600 -0.10 ▼ -0.14 71,700 73,700 71,100 148,760 10,651,216,000
09/01/2024 71,700 0.00 ■■ 0.00 71,700 72,300 71,300 75,050 5,381,085,000
08/01/2024 71,700 0.60 ▲ 0.84 71,100 72,000 70,900 64,790 4,645,443,000
05/01/2024 71,100 -0.60 ▼ -0.84 71,700 71,600 70,900 78,050 5,549,355,000
04/01/2024 71,700 -0.30 ▼ -0.42 72,000 72,700 71,100 123,310 8,841,327,000
03/01/2024 72,000 0.30 ▲ 0.42 71,700 72,300 71,200 75,020 5,401,440,000
02/01/2024 71,700 1.20 ▲ 1.67 70,500 72,200 70,700 93,050 6,671,685,000
29/12/2023 70,500 -1.50 ▼ -2.13 72,000 72,400 70,500 146,040 10,295,820,000
28/12/2023 72,000 0.20 ▲ 0.28 71,800 73,300 71,600 143,710 10,347,120,000
27/12/2023 71,800 0.30 ▲ 0.42 71,500 72,500 71,400 105,600 7,582,080,000
26/12/2023 71,500 -1.50 ▼ -2.10 73,000 73,800 71,500 116,620 8,338,330,000
25/12/2023 73,000 4.70 ▲ 6.44 68,300 73,000 68,500 243,450 17,771,850,000
22/12/2023 68,300 0.30 ▲ 0.44 68,000 68,700 68,000 37,800 2,581,740,000
21/12/2023 68,000 -0.50 ▼ -0.74 68,500 69,000 68,000 56,280 3,827,040,000
20/12/2023 68,500 0.00 ■■ 0.00 68,500 69,000 67,800 61,740 4,229,190,000
19/12/2023 68,500 0.00 ■■ 0.00 68,500 68,800 68,000 26,110 1,788,535,000
18/12/2023 68,500 0.50 ▲ 0.73 68,000 68,500 67,100 57,990 3,972,315,000
15/12/2023 68,000 -0.20 ▼ -0.29 68,200 68,400 67,100 69,790 4,745,720,000
14/12/2023 68,200 -2.40 ▼ -3.52 70,600 69,500 67,800 79,870 5,447,134,000
13/12/2023 68,900 -1.70 ▼ -2.47 70,600 0 0 63,440 4,371,016,000
12/12/2023 70,600 0.10 ▲ 0.14 70,500 70,800 69,700 46,580 3,288,548,000
11/12/2023 70,500 0.10 ▲ 0.14 70,400 71,000 70,100 64,380 4,538,790,000
08/12/2023 70,400 0.00 ■■ 0.00 70,400 70,500 68,500 58,890 4,145,856,000
07/12/2023 70,400 -0.10 ▼ -0.14 70,500 70,500 68,500 94,900 6,680,960,000
06/12/2023 70,500 0.30 ▲ 0.43 70,200 71,200 69,500 73,100 5,153,550,000
05/12/2023 70,200 -0.40 ▼ -0.57 70,600 71,700 69,500 94,830 6,657,066,000
04/12/2023 70,600 0.40 ▲ 0.57 70,200 71,200 69,500 115,620 8,162,772,000
02/12/2023 70,200 0.20 ▲ 0.28 70,000 70,800 69,400 62,270 4,371,354,000
01/12/2023 70,200 0.20 ▲ 0.28 70,000 70,800 69,400 62,270 4,371,354,000
30/11/2023 70,200 0.20 ▲ 0.28 70,000 70,800 69,400 41,220 2,893,644,000
29/11/2023 70,000 2.50 ▲ 3.57 67,500 70,000 67,500 70,420 4,929,400,000
28/11/2023 67,500 0.50 ▲ 0.74 67,000 68,300 66,800 91,480 6,174,900,000
27/11/2023 67,000 -1.90 ▼ -2.84 68,900 69,700 67,000 45,600 3,055,200,000
24/11/2023 68,900 -0.80 ▼ -1.16 69,700 69,500 66,500 170,310 11,734,359,000
23/11/2023 69,700 -0.70 ▼ -1.00 70,400 70,500 69,500 87,070 6,068,779,000
22/11/2023 70,400 0.40 ▲ 0.57 70,000 70,900 69,500 49,880 3,511,552,000
21/11/2023 70,000 0.40 ▲ 0.57 69,600 70,500 69,000 77,420 5,419,400,000
20/11/2023 69,600 -0.40 ▼ -0.57 70,000 70,500 69,000 60,820 4,233,072,000
17/11/2023 70,000 -1.10 ▼ -1.57 71,100 71,900 70,000 105,410 7,378,700,000
16/11/2023 71,100 0.00 ■■ 0.00 71,100 72,500 70,900 64,680 4,598,748,000
15/11/2023 71,100 0.10 ▲ 0.14 71,000 73,300 70,800 99,530 7,076,583,000
14/11/2023 71,000 2.40 ▲ 3.38 68,600 72,200 69,200 169,720 12,050,120,000
13/11/2023 68,600 -0.30 ▼ -0.44 68,900 70,100 67,600 124,400 8,533,840,000
10/11/2023 68,900 0.20 ▲ 0.29 68,700 69,900 68,200 126,490 8,715,161,000
09/11/2023 68,700 0.90 ▲ 1.31 67,800 70,300 68,700 190,650 13,097,655,000
08/11/2023 67,800 1.70 ▲ 2.51 66,100 68,000 66,100 171,900 11,654,820,000
07/11/2023 66,100 0.10 ▲ 0.15 66,000 67,800 65,100 165,100 10,913,110,000
06/11/2023 66,000 1.00 ▲ 1.52 65,000 66,300 63,900 179,590 11,852,940,000
03/11/2023 65,000 1.50 ▲ 2.31 63,500 65,000 63,500 218,180 14,181,700,000
02/11/2023 63,500 1.70 ▲ 2.68 61,800 64,000 61,900 97,730 6,205,855,000
01/11/2023 61,800 2.80 ▲ 4.53 59,000 61,800 59,100 72,880 4,503,984,000
31/10/2023 61,300 0.80 ▲ 1.31 60,500 61,600 60,500 9,860 604,418,000
30/10/2023 60,500 -2.00 ▼ -3.31 62,500 62,400 60,500 26,180 1,583,890,000
27/10/2023 62,500 3.50 ▲ 5.60 59,000 62,500 58,400 107,510 6,719,375,000
26/10/2023 59,000 -2.70 ▼ -4.58 61,700 60,700 57,400 265,930 15,689,870,000
25/10/2023 61,700 0.30 ▲ 0.49 61,400 62,800 60,800 63,180 3,898,206,000
24/10/2023 61,400 -0.50 ▼ -0.81 61,900 62,300 60,700 74,530 4,576,142,000
23/10/2023 61,900 -2.10 ▼ -3.39 64,000 63,900 61,100 75,350 4,664,165,000
20/10/2023 64,000 -0.90 ▼ -1.41 64,900 65,000 60,400 319,960 20,477,440,000
19/10/2023 64,900 0.10 ▲ 0.15 64,800 66,600 64,000 106,070 6,883,943,000
18/10/2023 64,800 0.70 ▲ 1.08 64,100 65,900 63,000 275,020 17,821,296,000
17/10/2023 64,100 -1.30 ▼ -2.03 65,400 67,800 64,100 148,260 9,503,466,000
16/10/2023 65,400 -0.70 ▼ -1.07 66,100 66,700 65,400 106,500 6,965,100,000
13/10/2023 66,100 0.60 ▲ 0.91 65,500 66,500 64,700 108,630 7,180,443,000
12/10/2023 65,500 -0.80 ▼ -1.22 66,300 66,900 65,300 132,340 8,668,270,000
11/10/2023 66,300 0.10 ▲ 0.15 66,200 66,700 64,100 86,120 5,709,756,000
10/10/2023 66,200 0.10 ▲ 0.15 66,100 67,900 66,200 169,580 11,226,196,000
09/10/2023 66,100 1.10 ▲ 1.66 65,000 66,200 65,000 162,090 10,714,149,000
06/10/2023 65,000 0.70 ▲ 1.08 64,300 65,900 63,300 88,260 5,736,900,000
05/10/2023 64,300 0.20 ▲ 0.31 64,100 65,900 63,700 123,490 7,940,407,000
04/10/2023 64,100 1.60 ▲ 2.50 62,500 66,100 61,100 195,650 12,541,165,000
03/10/2023 62,500 -2.80 ▼ -4.48 65,300 64,900 62,000 232,010 14,500,625,000
02/10/2023 65,300 -1.00 ▼ -1.53 66,300 68,000 65,100 139,520 9,110,656,000
29/09/2023 66,300 0.50 ▲ 0.75 65,800 67,200 64,600 140,680 9,327,084,000
28/09/2023 65,800 1.80 ▲ 2.74 64,000 68,000 63,500 332,710 21,892,318,000
27/09/2023 64,000 3.30 ▲ 5.16 60,700 64,000 60,400 167,530 10,721,920,000
26/09/2023 60,700 0.60 ▲ 0.99 60,100 62,100 59,700 123,660 7,506,162,000
22/09/2023 64,000 -1.00 ▼ -1.56 65,000 64,400 62,700 213,570 13,668,480,000
21/09/2023 65,000 0.90 ▲ 1.38 64,100 65,100 63,700 150,880 9,807,200,000
20/09/2023 66,100 1.80 ▲ 2.72 64,300 67,000 65,000 178,460 11,796,206,000
19/09/2023 64,300 1.10 ▲ 1.71 63,200 65,900 63,800 270,390 17,386,077,000
18/09/2023 63,200 -0.80 ▼ -1.27 64,000 65,000 63,200 137,960 8,719,072,000
15/09/2023 64,200 0.00 ■■ 0.00 64,200 64,900 64,100 43,020 2,761,884,000
14/09/2023 64,200 -1.40 ▼ -2.18 65,600 67,300 63,800 191,630 12,302,646,000
13/09/2023 65,600 1.00 ▲ 1.52 64,600 66,900 63,000 189,710 12,444,976,000
12/09/2023 64,600 1.40 ▲ 2.17 63,200 64,600 63,000 141,010 9,109,246,000
11/09/2023 63,200 -1.60 ▼ -2.53 64,800 66,200 63,000 170,430 10,771,176,000
08/09/2023 64,800 0.90 ▲ 1.39 63,900 67,000 63,000 243,400 15,772,320,000
07/09/2023 63,900 -0.10 ▼ -0.16 64,000 65,000 63,700 172,860 11,045,754,000
06/09/2023 64,000 0.40 ▲ 0.63 63,600 64,400 63,000 122,160 7,818,240,000
05/09/2023 63,600 0.90 ▲ 1.42 62,700 64,500 61,900 270,740 17,219,064,000
31/08/2023 62,700 4.00 ▲ 6.38 58,700 62,800 59,000 599,890 37,613,103,000
30/08/2023 58,700 2.20 ▲ 3.75 56,500 58,700 56,500 202,750 11,901,425,000
29/08/2023 56,500 1.00 ▲ 1.77 55,500 56,500 55,800 86,490 4,886,685,000
28/08/2023 55,500 0.20 ▲ 0.36 55,300 55,500 54,600 49,980 2,773,890,000
25/08/2023 55,300 -0.20 ▼ -0.36 55,500 55,600 54,100 50,610 2,798,733,000
24/08/2023 55,500 1.50 ▲ 2.70 54,000 55,500 53,900 107,250 5,952,375,000
23/08/2023 54,000 0.00 ■■ 0.00 54,000 54,500 53,700 37,630 2,032,020,000
22/08/2023 54,000 -0.20 ▼ -0.37 54,200 54,800 53,100 103,790 5,604,660,000
21/08/2023 54,200 2.00 ▲ 3.69 52,200 54,900 51,200 122,500 6,639,500,000
18/08/2023 52,200 -3.00 ▼ -5.75 55,200 55,200 52,200 171,080 8,930,376,000
17/08/2023 55,200 -0.60 ▼ -1.09 55,800 55,900 54,900 70,890 3,913,128,000
16/08/2023 55,800 -0.20 ▼ -0.36 56,000 56,200 55,700 58,020 3,237,516,000
15/08/2023 56,000 0.30 ▲ 0.54 55,700 56,400 55,400 63,010 3,528,560,000
14/08/2023 55,700 0.50 ▲ 0.90 55,200 56,200 55,200 69,550 3,873,935,000
11/08/2023 55,200 -1.10 ▼ -1.99 56,300 56,600 55,000 95,590 5,276,568,000
10/08/2023 56,300 -1.30 ▼ -2.31 57,600 57,500 56,300 139,950 7,879,185,000
09/08/2023 57,600 -0.90 ▼ -1.56 58,500 58,500 57,400 96,560 5,561,856,000
08/08/2023 58,500 0.60 ▲ 1.03 57,900 58,900 57,500 159,160 9,310,860,000
07/08/2023 57,900 -0.10 ▼ -0.17 58,000 59,300 57,900 153,380 8,880,702,000
04/08/2023 58,000 1.40 ▲ 2.41 56,600 58,000 56,400 423,910 24,586,780,000
03/08/2023 56,600 0.00 ■■ 0.00 56,600 57,000 56,200 95,910 5,428,506,000
02/08/2023 56,600 -0.50 ▼ -0.88 57,100 57,300 56,300 149,980 8,488,868,000
01/08/2023 57,100 -1.60 ▼ -2.80 58,700 58,800 57,100 132,410 7,560,611,000
31/07/2023 58,700 1.00 ▲ 1.70 57,700 60,400 58,000 234,070 13,739,909,000
28/07/2023 57,700 0.20 ▲ 0.35 57,500 57,900 57,000 95,800 5,527,660,000
27/07/2023 57,500 0.60 ▲ 1.04 56,900 57,700 56,500 127,780 7,347,350,000
26/07/2023 56,900 -1.50 ▼ -2.64 58,400 58,600 56,800 132,310 7,528,439,000
25/07/2023 58,400 -0.40 ▼ -0.68 58,800 59,300 58,000 110,360 6,445,024,000
24/07/2023 58,800 1.30 ▲ 2.21 57,500 59,800 57,500 199,580 11,735,304,000
21/07/2023 57,500 0.30 ▲ 0.52 57,200 57,900 57,100 95,490 5,490,675,000
20/07/2023 57,200 0.00 ■■ 0.00 57,200 57,500 56,800 72,810 4,164,732,000
19/07/2023 57,200 -0.50 ▼ -0.87 57,700 58,400 56,700 122,020 6,979,544,000
18/07/2023 57,700 0.80 ▲ 1.39 56,900 58,200 56,900 134,890 7,783,153,000
17/07/2023 56,900 -0.10 ▼ -0.18 57,000 57,700 56,500 159,980 9,102,862,000
14/07/2023 57,000 -0.20 ▼ -0.35 57,200 57,700 56,600 89,270 5,088,390,000
13/07/2023 57,200 0.10 ▲ 0.17 57,100 57,500 56,600 102,560 5,866,432,000
12/07/2023 57,100 0.40 ▲ 0.70 56,700 57,500 56,700 95,300 5,441,630,000
11/07/2023 56,700 1.00 ▲ 1.76 55,700 57,900 55,900 264,280 14,984,676,000
10/07/2023 55,700 -0.10 ▼ -0.18 55,800 56,000 55,200 113,710 6,333,647,000
07/07/2023 55,800 2.30 ▲ 4.12 53,500 56,000 53,200 243,780 13,602,924,000
06/07/2023 53,500 -0.30 ▼ -0.56 53,800 53,900 52,800 105,410 5,639,435,000
05/07/2023 53,800 0.30 ▲ 0.56 53,500 54,400 53,400 92,180 4,959,284,000
04/07/2023 53,500 0.90 ▲ 1.68 52,600 53,900 52,700 79,640 4,260,740,000
03/07/2023 52,600 0.70 ▲ 1.33 51,900 52,800 51,900 83,000 4,365,800,000
30/06/2023 51,900 0.20 ▲ 0.39 51,700 52,800 51,600 45,890 2,381,691,000
29/06/2023 51,700 -1.00 ▼ -1.93 52,700 52,700 51,700 93,630 4,840,671,000
28/06/2023 52,700 -0.20 ▼ -0.38 52,900 53,300 52,700 57,300 3,019,710,000
27/06/2023 52,900 0.40 ▲ 0.76 52,500 53,900 52,100 142,280 7,526,612,000
26/06/2023 52,500 -0.20 ▼ -0.38 52,700 53,000 51,700 65,710 3,449,775,000
23/06/2023 52,700 0.90 ▲ 1.71 51,800 52,700 51,700 123,030 6,483,681,000
22/06/2023 51,800 0.00 ■■ 0.00 51,800 52,500 51,700 88,570 4,587,926,000
21/06/2023 51,800 0.80 ▲ 1.54 51,000 51,900 50,800 88,400 4,579,120,000
20/06/2023 51,000 0.80 ▲ 1.57 50,200 51,000 50,200 49,390 2,518,890,000
19/06/2023 50,200 -0.40 ▼ -0.80 50,600 50,800 50,100 54,560 2,738,912,000
16/06/2023 50,900 0.50 ▲ 0.98 50,400 51,200 50,400 43,790 2,228,911,000
15/06/2023 50,400 -0.10 ▼ -0.20 50,500 51,200 50,100 47,290 2,383,416,000
14/06/2023 50,500 -0.50 ▼ -0.99 51,000 51,500 50,500 42,280 2,135,140,000
13/06/2023 51,000 -0.60 ▼ -1.18 51,600 51,600 51,000 49,400 2,519,400,000
12/06/2023 51,600 0.20 ▲ 0.39 51,400 51,900 51,200 80,820 4,170,312,000
09/06/2023 51,400 1.40 ▲ 2.72 50,000 51,500 50,100 106,560 5,477,184,000
08/06/2023 50,000 -1.00 ▼ -2.00 51,000 51,400 49,950 106,030 5,301,500,000
07/06/2023 51,000 -1.00 ▼ -1.96 52,000 52,100 50,900 139,830 7,131,330,000
06/06/2023 52,000 0.00 ■■ 0.00 52,000 52,600 51,600 46,150 2,399,800,000
05/06/2023 52,000 0.60 ▲ 1.15 51,400 53,000 51,100 110,290 5,735,080,000
02/06/2023 51,400 0.40 ▲ 0.78 51,000 51,900 51,000 167,210 8,594,594,000
01/06/2023 51,000 0.90 ▲ 1.76 50,100 51,100 50,000 113,520 5,789,520,000
31/05/2023 50,100 0.00 ■■ 0.00 50,100 50,300 49,900 47,960 2,402,796,000
30/05/2023 50,100 0.30 ▲ 0.60 49,800 50,400 49,750 90,810 4,549,581,000
29/05/2023 49,800 0.20 ▲ 0.40 49,600 50,000 49,650 15,650 779,370,000
26/05/2023 49,600 -0.20 ▼ -0.40 49,800 50,100 49,600 36,800 1,825,280,000
25/05/2023 49,800 -0.40 ▼ -0.80 50,200 50,400 49,800 19,120 952,176,000
24/05/2023 50,200 0.60 ▲ 1.20 49,600 50,600 49,600 45,620 2,290,124,000
23/05/2023 49,600 -0.10 ▼ -0.20 49,700 49,900 49,500 31,380 1,556,448,000
22/05/2023 49,700 -0.70 ▼ -1.41 50,400 50,900 49,450 49,950 2,482,515,000
19/05/2023 50,400 -0.70 ▼ -1.39 51,100 51,400 50,300 22,530 1,135,512,000
18/05/2023 51,100 1.20 ▲ 2.35 49,900 51,200 50,000 134,260 6,860,686,000
17/05/2023 49,900 -0.20 ▼ -0.40 50,100 50,400 49,600 41,550 2,073,345,000
16/05/2023 50,100 0.15 ▲ 0.30 49,950 50,400 49,950 97,280 4,873,728,000
15/05/2023 49,950 0.85 ▲ 1.70 49,100 50,400 49,450 96,910 4,840,654,500
12/05/2023 49,100 -0.40 ▼ -0.81 49,500 50,400 49,050 89,280 4,383,648,000
11/05/2023 49,500 -0.90 ▼ -1.82 50,400 50,700 49,500 116,560 5,769,720,000
10/05/2023 50,400 -0.30 ▼ -0.60 50,700 51,000 50,300 92,670 4,670,568,000
09/05/2023 50,700 0.20 ▲ 0.39 50,500 50,800 50,100 24,990 1,266,993,000
08/05/2023 50,500 0.50 ▲ 0.99 50,000 50,600 49,900 37,900 1,913,950,000
05/05/2023 50,000 -0.70 ▼ -1.40 50,700 51,200 50,000 54,870 2,743,500,000
04/05/2023 50,700 -1.90 ▼ -3.75 52,600 52,900 50,700 149,000 7,554,300,000
28/04/2023 52,600 -1.30 ▼ -2.47 53,900 53,900 52,600 174,440 9,175,544,000
27/04/2023 53,900 0.90 ▲ 1.67 53,000 53,900 52,600 69,710 3,757,369,000
26/04/2023 53,000 0.20 ▲ 0.38 52,800 53,200 52,500 33,970 1,800,410,000
25/04/2023 52,800 0.40 ▲ 0.76 52,400 53,800 52,400 126,430 6,675,504,000
24/04/2023 52,400 -0.50 ▼ -0.95 52,900 53,600 52,400 52,370 2,744,188,000
21/04/2023 52,900 0.00 ■■ 0.00 52,900 53,000 52,400 35,310 1,867,899,000
20/04/2023 52,900 0.20 ▲ 0.38 52,700 53,900 52,700 94,420 4,994,818,000
19/04/2023 52,700 -0.30 ▼ -0.57 53,000 53,400 52,500 46,170 2,433,159,000
18/04/2023 53,000 -1.00 ▼ -1.89 54,000 54,100 52,500 59,150 3,134,950,000
17/04/2023 54,000 0.20 ▲ 0.37 53,800 54,300 53,500 34,410 1,858,140,000
14/04/2023 53,800 -0.70 ▼ -1.30 54,500 54,900 53,700 53,280 2,866,464,000
13/04/2023 54,500 1.50 ▲ 2.75 53,000 55,000 52,900 143,570 7,824,565,000
12/04/2023 53,000 0.00 ■■ 0.00 53,000 53,300 52,700 39,330 2,084,490,000
11/04/2023 53,000 1.00 ▲ 1.89 52,000 53,400 52,200 112,850 5,981,050,000
10/04/2023 52,000 -0.50 ▼ -0.96 52,500 52,800 51,800 60,850 3,164,200,000
07/04/2023 52,500 0.50 ▲ 0.95 52,000 52,700 51,800 47,090 2,472,225,000
06/04/2023 52,000 -1.20 ▼ -2.31 53,200 53,300 51,800 67,630 3,516,760,000
05/04/2023 53,200 -0.20 ▼ -0.38 53,400 53,700 52,900 66,140 3,518,648,000
04/04/2023 53,400 1.00 ▲ 1.87 52,400 54,000 52,300 113,790 6,076,386,000
03/04/2023 52,400 0.90 ▲ 1.72 51,500 52,900 51,500 110,350 5,782,340,000
31/03/2023 51,500 0.20 ▲ 0.39 51,300 52,400 51,300 93,880 4,834,820,000
30/03/2023 51,300 0.40 ▲ 0.78 50,900 51,700 51,000 56,510 2,898,963,000
29/03/2023 50,900 -0.60 ▼ -1.18 51,500 51,800 50,500 104,320 5,309,888,000
28/03/2023 51,500 0.00 ■■ 0.00 51,500 52,600 51,500 66,250 3,411,875,000
27/03/2023 51,500 8.50 ▲ 16.50 43,000 51,600 49,800 117,620 6,057,430,000
24/03/2023 49,800 7.00 ▲ 14.06 42,800 50,600 49,700 24,340 1,212,132,000
22/03/2023 50,100 -0.10 ▼ -0.20 50,200 50,700 49,900 17,400 871,740,000
21/03/2023 50,200 0.30 ▲ 0.60 49,900 50,800 49,900 20,850 1,046,670,000
20/03/2023 49,900 0.70 ▲ 1.40 49,200 50,100 49,550 25,100 1,252,490,000
17/03/2023 49,200 -1.30 ▼ -2.64 50,500 51,800 49,200 47,800 2,351,760,000
16/03/2023 50,500 -0.10 ▼ -0.20 50,600 51,200 50,000 32,660 1,649,330,000
15/03/2023 50,600 0.10 ▲ 0.20 50,500 51,200 50,400 47,650 2,411,090,000
14/03/2023 50,500 0.20 ▲ 0.40 50,300 50,800 49,600 30,580 1,544,290,000
13/03/2023 50,300 -0.70 ▼ -1.39 51,000 51,400 50,100 17,830 896,849,000
10/03/2023 51,000 -0.30 ▼ -0.59 51,300 51,200 50,400 18,050 920,550,000
09/03/2023 51,300 0.00 ■■ 0.00 51,300 51,800 51,000 29,330 1,504,629,000
08/03/2023 51,300 1.80 ▲ 3.51 49,500 51,300 49,000 50,790 2,605,527,000
07/03/2023 49,500 0.55 ▲ 1.11 48,950 49,500 48,950 9,830 486,585,000
06/03/2023 48,950 -0.15 ▼ -0.31 49,100 49,450 48,800 35,580 1,741,641,000
03/03/2023 49,100 -1.20 ▼ -2.44 50,300 50,500 49,100 43,680 2,144,688,000
02/03/2023 50,300 -0.20 ▼ -0.40 50,500 50,900 50,000 25,790 1,297,237,000
01/03/2023 50,500 1.60 ▲ 3.17 48,900 50,500 48,600 18,890 953,945,000
28/02/2023 48,900 0.20 ▲ 0.41 48,700 49,700 48,650 56,830 2,778,987,000
27/02/2023 48,700 -2.80 ▼ -5.75 51,500 51,000 48,700 58,300 2,839,210,000
24/02/2023 51,500 -0.70 ▼ -1.36 52,200 53,000 51,500 40,090 2,064,635,000
23/02/2023 52,200 -1.30 ▼ -2.49 53,500 53,500 51,200 77,860 4,064,292,000
22/02/2023 53,500 0.00 ■■ 0.00 53,500 54,600 53,400 135,310 7,239,085,000
21/02/2023 53,500 0.00 ■■ 0.00 53,500 54,200 53,300 87,140 4,661,990,000
20/02/2023 53,500 1.40 ▲ 2.62 52,100 54,100 52,100 95,530 5,110,855,000
17/02/2023 52,100 -0.10 ▼ -0.19 52,200 53,800 52,100 54,290 2,828,509,000
16/02/2023 52,200 0.50 ▲ 0.96 51,700 53,000 51,700 19,470 1,016,334,000
15/02/2023 51,700 0.00 ■■ 0.00 51,700 52,600 51,600 19,900 1,028,830,000
14/02/2023 51,700 -0.30 ▼ -0.58 52,000 52,800 51,700 21,520 1,112,584,000
13/02/2023 52,000 -0.60 ▼ -1.15 52,600 53,000 50,700 43,840 2,279,680,000
10/02/2023 52,600 -1.20 ▼ -2.28 53,800 53,800 52,600 21,530 1,132,478,000
09/02/2023 53,800 1.70 ▲ 3.16 52,100 54,100 52,100 53,300 2,867,540,000
08/02/2023 52,100 -1.50 ▼ -2.88 53,600 54,100 52,100 48,240 2,513,304,000
07/02/2023 53,600 -2.60 ▼ -4.85 56,200 55,900 53,600 35,350 1,894,760,000
06/02/2023 56,200 1.60 ▲ 2.85 54,600 56,200 52,600 85,570 4,809,034,000
03/02/2023 54,600 1.60 ▲ 2.93 53,000 54,600 51,500 320,430 17,495,478,000
02/02/2023 53,000 1.50 ▲ 2.83 51,500 53,000 51,200 78,190 4,144,070,000
01/02/2023 51,500 -1.50 ▼ -2.91 53,000 54,000 51,400 94,600 4,871,900,000
31/01/2023 53,000 1.40 ▲ 2.64 51,600 53,500 51,400 118,780 6,295,340,000
30/01/2023 51,600 -0.30 ▼ -0.58 51,900 52,200 51,000 66,230 3,417,468,000
27/01/2023 51,900 0.80 ▲ 1.54 51,100 52,300 51,100 73,410 3,809,979,000
19/01/2023 51,100 2.30 ▲ 4.50 48,800 51,200 48,950 92,300 4,716,530,000
18/01/2023 48,800 0.80 ▲ 1.64 48,000 49,000 47,950 71,420 3,485,296,000
17/01/2023 48,000 1.00 ▲ 2.08 47,000 48,600 47,300 82,210 3,946,080,000
16/01/2023 47,000 -0.75 ▼ -1.60 47,750 47,800 47,000 41,770 1,963,190,000
13/01/2023 47,750 0.00 ■■ 0.00 47,750 47,950 47,200 13,140 627,435,000
12/01/2023 47,750 0.25 ▲ 0.52 47,500 48,000 47,300 9,400 448,850,000
11/01/2023 47,500 -0.45 ▼ -0.95 47,950 48,050 47,500 26,020 1,235,950,000
10/01/2023 47,950 0.65 ▲ 1.36 47,300 48,000 47,100 48,590 2,329,890,500
09/01/2023 47,300 0.70 ▲ 1.48 46,600 47,400 46,800 26,890 1,271,897,000
06/01/2023 46,600 0.55 ▲ 1.18 46,050 47,700 46,550 36,250 1,689,250,000
05/01/2023 46,050 0.05 ▲ 0.11 46,000 46,950 46,000 55,180 2,541,039,000
04/01/2023 46,000 0.00 ■■ 0.00 46,000 48,000 46,000 48,710 2,240,660,000
03/01/2023 46,000 0.60 ▲ 1.30 45,400 46,200 45,400 53,780 2,473,880,000
30/12/2022 45,400 0.00 ■■ 0.00 45,400 46,000 45,000 17,810 808,574,000
29/12/2022 45,400 -0.15 ▼ -0.33 45,550 46,900 45,100 19,270 874,858,000
28/12/2022 45,550 -0.35 ▼ -0.77 45,900 46,900 45,550 31,750 1,446,212,500
27/12/2022 45,900 1.30 ▲ 2.83 44,600 45,900 44,200 13,560 622,404,000
26/12/2022 44,600 -1.40 ▼ -3.14 46,000 46,000 44,600 5,290 235,934,000
23/12/2022 46,000 -0.20 ▼ -0.43 46,200 46,600 45,900 3,880 178,480,000
22/12/2022 46,200 0.70 ▲ 1.52 45,500 46,300 45,500 14,390 664,818,000
21/12/2022 45,500 0.80 ▲ 1.76 44,700 45,900 44,700 24,370 1,108,835,000
20/12/2022 44,700 -1.80 ▼ -4.03 46,500 46,500 44,600 25,830 1,154,601,000
19/12/2022 46,500 -0.50 ▼ -1.08 47,000 47,850 46,500 27,490 1,278,285,000
15/12/2022 47,700 0.10 ▲ 0.21 47,600 48,200 47,300 30,340 1,447,218,000
14/12/2022 47,600 -0.20 ▼ -0.42 47,800 48,500 47,000 30,570 1,455,132,000
13/12/2022 47,800 0.25 ▲ 0.52 47,550 48,000 47,400 15,530 742,334,000
12/12/2022 47,550 -0.10 ▼ -0.21 47,650 48,900 47,050 27,800 1,321,890,000
11/12/2022 47,650 -0.80 ▼ -1.68 48,450 48,600 47,600 23,690 1,128,828,500
09/12/2022 47,650 -0.80 ▼ -1.68 48,450 48,600 47,600 23,690 1,128,828,500
08/12/2022 48,450 -0.15 ▼ -0.31 48,600 49,300 48,000 51,890 2,514,070,500
07/12/2022 48,600 0.10 ▲ 0.21 48,500 48,800 48,100 24,370 1,184,382,000
06/12/2022 48,500 0.50 ▲ 1.03 48,000 49,900 48,000 84,550 4,100,675,000
05/12/2022 48,000 1.00 ▲ 2.08 47,000 49,000 47,550 73,090 3,508,320,000
04/12/2022 47,000 0.70 ▲ 1.49 46,300 47,300 45,900 35,010 1,645,470,000
02/12/2022 47,000 0.70 ▲ 1.49 46,300 47,300 45,900 35,010 1,645,470,000
01/12/2022 46,300 -1.10 ▼ -2.38 47,400 48,100 46,200 35,650 1,650,595,000
30/11/2022 47,400 0.40 ▲ 0.84 47,000 49,000 47,000 126,730 6,007,002,000
29/11/2022 47,000 0.80 ▲ 1.70 46,200 47,300 46,200 32,910 1,546,770,000
28/11/2022 46,200 0.20 ▲ 0.43 46,000 47,900 45,100 33,980 1,569,876,000
27/11/2022 46,000 0.00 ■■ 0.00 46,000 48,700 45,500 145,870 6,710,020,000
25/11/2022 46,000 0.00 ■■ 0.00 46,000 48,700 45,500 145,870 6,710,020,000
24/11/2022 46,000 2.20 ▲ 4.78 43,800 46,100 42,250 79,090 3,638,140,000
23/11/2022 43,800 1.05 ▲ 2.40 42,750 43,800 42,750 38,690 1,694,622,000
22/11/2022 42,750 0.95 ▲ 2.22 41,800 43,700 41,800 50,960 2,178,540,000
21/11/2022 41,800 -0.50 ▼ -1.20 42,300 43,900 41,800 37,780 1,579,204,000
20/11/2022 42,300 0.20 ▲ 0.47 42,100 43,000 40,500 45,630 1,930,149,000
18/11/2022 42,300 0.20 ▲ 0.47 42,100 43,000 40,500 45,630 1,930,149,000
17/11/2022 42,100 0.60 ▲ 1.43 41,500 43,300 39,700 70,120 2,952,052,000
16/11/2022 41,500 2.40 ▲ 5.78 39,100 41,500 36,400 157,860 6,551,190,000
15/11/2022 39,100 -2.90 ▼ -7.42 42,000 42,000 39,100 87,450 3,419,295,000
14/11/2022 42,000 -2.30 ▼ -5.48 44,300 44,700 42,000 99,900 4,195,800,000
13/11/2022 44,300 0.45 ▲ 1.02 43,850 45,300 43,850 110,250 4,884,075,000
11/11/2022 44,300 0.45 ▲ 1.02 43,850 45,300 43,850 110,250 4,884,075,000
10/11/2022 43,850 -1.65 ▼ -3.76 45,500 45,600 42,500 71,270 3,125,189,500
09/11/2022 45,500 -1.10 ▼ -2.42 46,600 47,900 45,300 32,040 1,457,820,000
08/11/2022 46,600 -1.30 ▼ -2.79 47,900 48,200 46,600 59,500 2,772,700,000
07/11/2022 47,900 -0.80 ▼ -1.67 48,700 47,950 47,200 89,380 4,281,302,000
06/11/2022 48,700 1.40 ▲ 2.87 47,300 48,700 44,500 245,140 11,938,318,000
04/11/2022 48,700 1.40 ▲ 2.87 47,300 48,700 44,500 245,140 11,938,318,000
03/11/2022 47,300 1.55 ▲ 3.28 45,750 47,300 45,300 48,840 2,310,132,000
02/11/2022 45,750 -0.50 ▼ -1.09 46,250 46,300 45,750 53,830 2,462,722,500
01/11/2022 46,250 0.30 ▲ 0.65 45,950 46,500 46,150 31,600 1,461,500,000
31/10/2022 45,950 -0.45 ▼ -0.98 46,400 46,700 45,300 32,870 1,510,376,500
28/10/2022 46,400 0.50 ▲ 1.08 45,900 46,500 45,700 74,280 3,446,592,000
27/10/2022 45,900 2.90 ▲ 6.32 43,000 45,900 42,500 51,850 2,379,915,000
26/10/2022 43,000 0.40 ▲ 0.93 42,600 43,350 42,500 97,060 4,173,580,000
25/10/2022 42,600 -0.20 ▼ -0.47 42,800 43,100 39,850 176,870 7,534,662,000
24/10/2022 42,800 -3.20 ▼ -7.48 46,000 46,400 42,800 95,280 4,077,984,000
21/10/2022 46,000 -2.65 ▼ -5.76 48,650 48,650 45,250 137,300 6,315,800,000
20/10/2022 48,650 0.25 ▲ 0.51 48,400 48,800 48,200 57,970 2,820,240,500
19/10/2022 48,400 0.70 ▲ 1.45 47,700 48,500 47,700 63,070 3,052,588,000
18/10/2022 47,700 -0.10 ▼ -0.21 47,800 48,450 47,700 75,820 3,616,614,000
17/10/2022 47,800 0.10 ▲ 0.21 47,700 48,000 47,000 46,060 2,201,668,000
16/10/2022 47,700 -0.70 ▼ -1.47 48,400 48,600 47,500 69,160 3,298,932,000
14/10/2022 47,700 -0.70 ▼ -1.47 48,400 48,600 47,500 69,160 3,298,932,000
13/10/2022 48,400 0.40 ▲ 0.83 48,000 48,500 47,250 60,820 2,943,688,000
12/10/2022 48,000 0.85 ▲ 1.77 47,150 48,700 47,150 56,410 2,707,680,000
11/10/2022 47,150 -1.35 ▼ -2.86 48,500 48,850 47,000 77,700 3,663,555,000
07/10/2022 47,450 -0.35 ▼ -0.74 47,800 48,300 45,800 124,620 5,913,219,000
06/10/2022 49,000 -0.95 ▼ -1.94 49,950 50,200 47,000 116,700 5,718,300,000
05/10/2022 49,950 1.35 ▲ 2.70 48,600 49,950 48,950 117,030 5,845,648,500
04/10/2022 48,600 1.15 ▲ 2.37 47,450 49,300 47,200 171,840 8,351,424,000
03/10/2022 47,450 -0.55 ▼ -1.16 48,000 49,650 46,900 154,590 7,335,295,500
02/10/2022 48,000 0.65 ▲ 1.35 47,350 48,100 47,100 135,790 6,517,920,000
30/09/2022 48,000 0.65 ▲ 1.35 47,350 48,100 47,100 135,790 6,517,920,000
29/09/2022 47,350 0.85 ▲ 1.80 46,500 47,750 46,800 96,190 4,554,596,500
28/09/2022 46,500 -0.90 ▼ -1.94 47,400 47,750 46,200 69,540 3,233,610,000
27/09/2022 47,400 0.00 ■■ 0.00 47,400 47,800 47,000 45,840 2,172,816,000
26/09/2022 47,400 -1.30 ▼ -2.74 48,700 48,300 46,800 75,300 3,569,220,000
23/09/2022 48,700 -0.30 ▼ -0.62 49,000 49,500 48,600 50,710 2,469,577,000
22/09/2022 49,000 1.05 ▲ 2.14 47,950 49,150 47,500 51,280 2,512,720,000
21/09/2022 47,950 -0.05 ▼ -0.10 48,000 48,200 47,300 66,980 3,211,691,000
20/09/2022 48,000 1.00 ▲ 2.08 47,000 48,000 47,050 69,730 3,347,040,000
19/09/2022 47,000 -2.00 ▼ -4.26 49,000 49,000 46,800 131,720 6,190,840,000
16/09/2022 49,000 -0.70 ▼ -1.43 49,700 49,500 48,900 70,080 3,433,920,000
15/09/2022 49,700 0.00 ■■ 0.00 49,700 50,000 49,550 62,430 3,102,771,000
14/09/2022 49,700 0.65 ▲ 1.31 49,050 49,800 48,300 70,780 3,517,766,000
13/09/2022 49,050 -0.10 ▼ -0.20 49,150 49,450 49,000 40,910 2,006,635,500
12/09/2022 49,150 1.15 ▲ 2.34 48,000 49,500 48,900 92,100 4,526,715,000
09/09/2022 49,500 1.50 ▲ 3.03 48,000 49,500 48,050 72,660 3,596,670,000
08/09/2022 48,000 -0.65 ▼ -1.35 48,650 49,150 47,700 98,380 4,722,240,000
07/09/2022 48,650 -2.15 ▼ -4.42 50,800 50,800 48,600 183,830 8,943,329,500
06/09/2022 50,800 -0.30 ▼ -0.59 51,100 51,500 50,800 61,170 3,107,436,000
05/09/2022 51,100 0.30 ▲ 0.59 50,800 51,700 50,500 82,330 4,207,063,000
04/09/2022 50,800 0.60 ▲ 1.18 50,200 51,200 50,000 63,320 3,216,656,000
02/09/2022 50,800 0.60 ▲ 1.18 50,200 51,200 50,000 63,320 3,216,656,000
01/09/2022 50,800 0.60 ▲ 1.18 50,200 51,200 50,000 63,320 3,216,656,000
31/08/2022 50,800 0.60 ▲ 1.18 50,200 51,200 50,000 63,320 3,216,656,000
30/08/2022 50,200 -0.90 ▼ -1.79 51,100 51,700 50,200 100,680 5,054,136,000
29/08/2022 51,100 -0.90 ▼ -1.76 52,000 51,800 50,300 129,470 6,615,917,000
28/08/2022 52,000 -0.70 ▼ -1.35 52,700 53,000 51,800 79,830 4,151,160,000
26/08/2022 52,000 -0.70 ▼ -1.35 52,700 53,000 51,800 79,830 4,151,160,000
25/08/2022 52,700 0.60 ▲ 1.14 52,100 52,900 51,800 125,760 6,627,552,000
24/08/2022 52,100 -0.30 ▼ -0.58 52,400 52,500 51,900 76,650 3,993,465,000
23/08/2022 52,400 1.00 ▲ 1.91 51,400 52,400 50,800 77,770 4,075,148,000
22/08/2022 51,400 -0.60 ▼ -1.17 52,000 52,200 51,000 84,900 4,363,860,000
21/08/2022 52,000 -0.50 ▼ -0.96 52,500 53,300 52,000 83,210 4,326,920,000
19/08/2022 52,000 -0.50 ▼ -0.96 52,500 53,300 52,000 83,210 4,326,920,000
18/08/2022 52,500 -0.10 ▼ -0.19 52,600 52,700 52,000 82,270 4,319,175,000
17/08/2022 52,600 -0.60 ▼ -1.14 53,200 53,700 52,600 92,030 4,840,778,000
16/08/2022 53,200 0.70 ▲ 1.32 52,500 53,800 52,400 228,570 12,159,924,000
15/08/2022 52,500 0.70 ▲ 1.33 51,800 53,000 51,800 121,430 6,375,075,000
12/08/2022 51,800 0.30 ▲ 0.58 51,500 51,900 51,100 90,470 4,686,346,000
11/08/2022 51,500 -0.50 ▼ -0.97 52,000 52,700 51,300 145,900 7,513,850,000
10/08/2022 52,000 -0.40 ▼ -0.77 52,400 52,800 51,900 51,420 2,673,840,000
09/08/2022 52,400 0.40 ▲ 0.76 52,000 53,100 52,200 139,410 7,305,084,000
08/08/2022 52,000 0.10 ▲ 0.19 51,900 52,300 51,300 179,050 9,310,600,000
07/08/2022 51,900 0.30 ▲ 0.58 51,600 52,400 51,600 112,870 5,857,953,000
05/08/2022 51,900 0.30 ▲ 0.58 51,600 52,400 51,600 112,870 5,857,953,000
04/08/2022 51,600 -1.20 ▼ -2.33 52,800 53,000 51,300 167,430 8,639,388,000
03/08/2022 52,800 0.80 ▲ 1.52 52,000 53,200 51,300 148,790 7,856,112,000
02/08/2022 52,000 -0.50 ▼ -0.96 52,500 52,800 51,300 140,440 7,302,880,000
01/08/2022 52,500 2.50 ▲ 4.76 50,000 52,500 51,000 181,600 9,534,000,000
29/07/2022 50,000 0.00 ■■ 0.00 50,000 51,700 50,000 151,980 7,599,000,000
28/07/2022 50,000 0.00 ■■ 0.00 50,000 51,100 47,500 92,790 4,639,500,000
27/07/2022 50,000 -0.40 ▼ -0.80 50,400 50,800 49,500 45,390 2,269,500,000
26/07/2022 50,400 0.40 ▲ 0.79 50,000 51,100 50,000 67,730 3,413,592,000
25/07/2022 50,000 -0.80 ▼ -1.60 50,800 50,900 50,000 43,540 2,177,000,000
24/07/2022 50,800 0.20 ▲ 0.39 50,600 52,400 50,800 118,040 5,996,432,000
22/07/2022 50,800 0.20 ▲ 0.39 50,600 52,400 50,800 118,040 5,996,432,000
21/07/2022 50,600 -0.40 ▼ -0.79 51,000 51,000 49,950 75,550 3,822,830,000
20/07/2022 51,000 2.00 ▲ 3.92 49,000 51,300 49,200 152,610 7,783,110,000
19/07/2022 49,000 0.30 ▲ 0.61 48,700 49,200 48,500 75,060 3,677,940,000
18/07/2022 48,700 -0.30 ▼ -0.62 49,000 49,350 48,700 74,450 3,625,715,000
17/07/2022 49,000 -0.45 ▼ -0.92 49,450 49,700 49,000 95,240 4,666,760,000
15/07/2022 49,000 -0.45 ▼ -0.92 49,450 49,700 49,000 95,240 4,666,760,000
14/07/2022 49,450 0.15 ▲ 0.30 49,300 49,450 48,400 84,760 4,191,382,000
13/07/2022 49,300 0.20 ▲ 0.41 49,100 50,000 48,700 93,040 4,586,872,000
12/07/2022 49,100 1.00 ▲ 2.04 48,100 49,300 47,800 141,770 6,960,907,000
11/07/2022 48,100 0.40 ▲ 0.83 47,700 48,300 47,200 122,540 5,894,174,000
10/07/2022 47,700 0.50 ▲ 1.05 47,200 48,450 47,000 117,030 5,582,331,000
08/07/2022 47,700 0.50 ▲ 1.05 47,200 48,450 47,000 117,030 5,582,331,000
07/07/2022 47,200 1.15 ▲ 2.44 46,050 47,900 46,000 124,420 5,872,624,000
06/07/2022 46,050 -3.10 ▼ -6.73 49,150 49,100 46,000 242,770 11,179,558,500
05/07/2022 49,150 -1.65 ▼ -3.36 50,800 51,500 49,000 204,940 10,072,801,000
04/07/2022 50,800 -0.60 ▼ -1.18 51,400 52,200 50,000 168,400 8,554,720,000
01/07/2022 51,400 -0.60 ▼ -1.17 52,000 52,500 50,600 165,000 8,481,000,000
30/06/2022 52,000 -2.50 ▼ -4.81 54,500 55,200 52,000 191,430 9,954,360,000
29/06/2022 54,500 1.60 ▲ 2.94 52,900 56,000 51,600 241,350 13,153,575,000
28/06/2022 52,900 0.40 ▲ 0.76 52,500 53,000 50,500 277,200 14,663,880,000
27/06/2022 52,500 0.50 ▲ 0.95 52,000 53,200 52,000 109,720 5,760,300,000
24/06/2022 52,000 -1.00 ▼ -1.92 53,000 53,800 52,000 177,730 9,241,960,000
23/06/2022 53,000 3.40 ▲ 6.42 49,600 53,000 49,050 158,770 8,414,810,000
22/06/2022 49,600 -1.10 ▼ -2.22 50,700 51,800 49,500 298,000 14,780,800,000
21/06/2022 50,700 -3.40 ▼ -6.71 54,100 54,400 50,400 411,040 20,839,728,000
20/06/2022 54,100 -1.40 ▼ -2.59 55,500 56,400 54,000 290,780 15,731,198,000
17/06/2022 55,500 1.10 ▲ 1.98 54,400 55,800 52,700 356,500 19,785,750,000
16/06/2022 54,400 1.90 ▲ 3.49 52,500 55,200 53,500 247,980 13,490,112,000
15/06/2022 52,500 -0.60 ▼ -1.14 53,100 53,800 51,400 211,640 11,111,100,000
14/06/2022 53,100 1.60 ▲ 3.01 51,500 53,800 50,700 286,570 15,216,867,000
13/06/2022 51,500 -3.50 ▼ -6.80 55,000 54,800 51,500 571,150 29,414,225,000
12/06/2022 55,000 -4.00 ▼ -7.27 59,000 59,800 55,000 488,240 26,853,200,000
10/06/2022 55,000 -4.00 ▼ -7.27 59,000 59,800 55,000 488,240 26,853,200,000
09/06/2022 59,000 -1.10 ▼ -1.86 60,100 60,200 58,500 367,390 21,676,010,000
08/06/2022 60,100 -1.30 ▼ -2.16 61,400 62,200 60,000 286,980 17,247,498,000
07/06/2022 61,400 1.60 ▲ 2.61 59,800 61,500 58,000 403,220 24,757,708,000
06/06/2022 59,800 1.30 ▲ 2.17 58,500 61,800 58,500 779,120 46,591,376,000
05/06/2022 62,000 4.50 ▲ 7.26 57,500 59,300 56,600 5,310 329,220,000
03/06/2022 58,500 1.00 ▲ 1.71 57,500 59,300 56,600 311,620 18,229,770,000
02/06/2022 57,500 -1.00 ▼ -1.74 58,500 59,800 57,500 295,340 16,982,050,000
01/06/2022 58,500 2.70 ▲ 4.62 55,800 58,500 55,000 432,170 25,281,945,000
31/05/2022 55,800 -0.80 ▼ -1.43 56,600 58,400 55,800 308,700 17,225,460,000
30/05/2022 56,600 1.30 ▲ 2.30 55,300 57,200 54,300 240,210 13,595,886,000
29/05/2022 55,300 1.60 ▲ 2.89 53,700 56,300 53,700 324,710 17,956,463,000
27/05/2022 55,300 1.60 ▲ 2.89 53,700 56,300 53,700 324,710 17,956,463,000
26/05/2022 53,700 -0.80 ▼ -1.49 54,500 55,000 53,500 173,970 9,342,189,000
25/05/2022 54,500 3.10 ▲ 5.69 51,400 54,800 51,500 375,130 20,444,585,000
24/05/2022 51,400 0.90 ▲ 1.75 50,500 51,500 50,000 85,890 4,414,746,000
23/05/2022 50,500 0.70 ▲ 1.39 49,800 51,900 49,500 120,460 6,083,230,000
22/05/2022 49,800 -1.20 ▼ -2.41 51,000 51,900 49,500 191,450 9,534,210,000
20/05/2022 49,800 -1.20 ▼ -2.41 51,000 51,900 49,500 191,450 9,534,210,000
19/05/2022 51,000 -0.20 ▼ -0.39 51,200 52,000 49,700 172,890 8,817,390,000
18/05/2022 51,200 -0.50 ▼ -0.98 51,700 53,500 51,100 198,270 10,151,424,000
17/05/2022 51,700 3.30 ▲ 6.38 48,400 51,700 45,050 393,820 20,360,494,000
16/05/2022 48,400 -3.60 ▼ -7.44 52,000 54,500 48,400 305,720 14,796,848,000
13/05/2022 52,000 -3.90 ▼ -7.50 55,900 56,500 52,000 316,580 16,462,160,000
12/05/2022 55,900 -0.60 ▼ -1.07 56,500 58,900 55,600 573,470 32,056,973,000
11/05/2022 56,500 1.50 ▲ 2.65 55,000 56,800 55,000 201,890 11,406,785,000
10/05/2022 55,000 1.50 ▲ 2.73 53,500 55,100 51,100 170,890 9,398,950,000
09/05/2022 53,500 -2.60 ▼ -4.86 56,100 55,500 52,300 356,890 19,093,615,000
29/04/2022 54,400 0.60 ▲ 1.10 53,800 54,800 53,400 183,440 9,979,136,000
28/04/2022 53,800 0.50 ▲ 0.93 53,300 55,300 53,700 259,580 13,965,404,000
27/04/2022 53,300 1.80 ▲ 3.38 51,500 54,000 50,800 170,240 9,073,792,000
26/04/2022 51,500 2.75 ▲ 5.34 48,750 52,100 46,100 280,550 14,448,325,000
25/04/2022 48,750 -3.65 ▼ -7.49 52,400 52,300 48,750 432,800 21,099,000,000
23/04/2022 52,400 -3.20 ▼ -6.11 55,600 56,000 51,800 544,820 28,548,568,000
22/04/2022 52,400 -3.20 ▼ -6.11 55,600 56,000 51,800 544,820 28,548,568,000
21/04/2022 55,600 0.00 ■■ 0.00 55,600 57,000 53,300 200,860 11,167,816,000
20/04/2022 55,600 -1.90 ▼ -3.42 57,500 58,900 55,000 257,030 14,290,868,000
19/04/2022 57,500 1.40 ▲ 2.43 56,100 59,400 56,500 374,580 21,538,350,000
18/04/2022 56,100 -1.20 ▼ -2.14 57,300 58,300 55,600 226,930 12,730,773,000
16/04/2022 57,300 0.80 ▲ 1.40 56,500 58,500 55,600 276,980 15,870,954,000
15/04/2022 57,300 0.80 ▲ 1.40 56,500 58,500 55,600 276,980 15,870,954,000
14/04/2022 56,500 0.80 ▲ 1.42 55,700 57,200 55,600 150,020 8,476,130,000
13/04/2022 55,700 3.60 ▲ 6.46 52,100 55,700 52,300 254,220 14,160,054,000
12/04/2022 52,100 -2.70 ▼ -5.18 54,800 55,800 52,100 192,520 10,030,292,000
08/04/2022 54,800 -1.40 ▼ -2.55 56,200 56,800 54,500 220,210 12,067,508,000
07/04/2022 56,200 -1.90 ▼ -3.38 58,100 58,600 55,000 395,620 22,233,844,000
06/04/2022 58,100 -1.40 ▼ -2.41 59,500 60,700 57,800 313,880 18,236,428,000
05/04/2022 59,500 0.60 ▲ 1.01 58,900 61,400 58,500 384,830 22,897,385,000
04/04/2022 58,900 0.90 ▲ 1.53 58,000 59,800 57,500 344,660 20,300,474,000
01/04/2022 58,000 -0.40 ▼ -0.69 58,400 59,300 57,000 256,230 14,861,340,000
31/03/2022 58,400 0.90 ▲ 1.54 57,500 58,800 57,500 214,960 12,553,664,000
30/03/2022 57,500 -1.50 ▼ -2.61 59,000 59,900 57,000 340,410 19,573,575,000
29/03/2022 59,000 2.70 ▲ 4.58 56,300 59,500 56,400 542,520 32,008,680,000
28/03/2022 56,300 1.50 ▲ 2.66 54,800 56,600 53,600 519,140 29,227,582,000
25/03/2022 54,800 -1.00 ▼ -1.82 55,800 56,100 54,000 314,080 17,211,584,000
24/03/2022 55,800 2.20 ▲ 3.94 53,600 56,400 52,800 578,910 32,303,178,000
23/03/2022 53,600 -1.00 ▼ -1.87 54,600 55,500 53,600 223,360 11,972,096,000
22/03/2022 54,600 0.20 ▲ 0.37 54,400 55,800 53,300 344,350 18,801,510,000
21/03/2022 54,400 0.50 ▲ 0.92 53,900 54,700 53,500 240,770 13,097,888,000
18/03/2022 53,900 0.90 ▲ 1.67 53,000 54,500 52,700 262,800 14,164,920,000
17/03/2022 53,000 -0.50 ▼ -0.94 53,500 54,000 52,400 226,490 12,003,970,000
16/03/2022 53,500 1.10 ▲ 2.06 52,400 54,300 52,300 235,730 12,611,555,000
15/03/2022 52,400 0.50 ▲ 0.95 51,900 52,700 49,000 417,610 21,882,764,000
14/03/2022 51,900 -3.80 ▼ -7.32 55,700 56,200 51,900 615,660 31,952,754,000
11/03/2022 55,700 0.70 ▲ 1.26 55,000 56,400 54,500 302,840 16,868,188,000
10/03/2022 55,000 -1.20 ▼ -2.18 56,200 57,700 54,500 493,170 27,124,350,000
09/03/2022 56,200 3.60 ▲ 6.41 52,600 56,200 52,600 622,270 34,971,574,000
08/03/2022 52,600 -3.40 ▼ -6.46 56,000 56,200 52,600 488,180 25,678,268,000
07/03/2022 56,000 1.00 ▲ 1.79 55,000 58,000 54,500 352,140 19,719,840,000
06/03/2022 55,000 0.60 ▲ 1.09 54,400 57,000 54,700 385,290 21,190,950,000
04/03/2022 55,000 0.60 ▲ 1.09 54,400 57,000 54,700 385,290 21,190,950,000
03/03/2022 54,400 3.50 ▲ 6.43 50,900 54,400 50,100 662,530 36,041,632,000
02/03/2022 50,900 0.90 ▲ 1.77 50,000 51,000 48,800 207,130 10,542,917,000
01/03/2022 50,000 0.30 ▲ 0.60 49,700 51,500 49,650 225,880 11,294,000,000
28/02/2022 49,700 -0.80 ▼ -1.61 50,500 51,200 48,900 304,340 15,125,698,000
27/02/2022 50,500 -0.90 ▼ -1.78 51,400 52,700 50,200 284,120 14,348,060,000
25/02/2022 50,500 -0.90 ▼ -1.78 51,400 52,700 50,200 284,120 14,348,060,000
24/02/2022 51,400 -0.70 ▼ -1.36 52,100 52,800 50,200 296,130 15,221,082,000
23/02/2022 52,100 -0.10 ▼ -0.19 52,200 53,300 51,900 282,340 14,709,914,000
22/02/2022 52,200 1.00 ▲ 1.92 51,200 52,400 49,500 358,340 18,705,348,000
21/02/2022 51,200 -0.70 ▼ -1.37 51,900 52,500 51,200 148,920 7,624,704,000
20/02/2022 51,900 0.70 ▲ 1.35 51,200 52,100 50,500 344,480 17,878,512,000
18/02/2022 51,900 0.70 ▲ 1.35 51,200 52,100 50,500 344,480 17,878,512,000
17/02/2022 51,200 1.80 ▲ 3.52 49,400 51,300 49,750 354,500 18,150,400,000
16/02/2022 49,400 0.50 ▲ 1.01 48,900 49,750 48,500 146,220 7,223,268,000
15/02/2022 48,900 0.00 ■■ 0.00 48,900 49,100 48,300 116,200 5,682,180,000
14/02/2022 48,900 0.55 ▲ 1.12 48,350 49,700 46,900 278,390 13,613,271,000
11/02/2022 48,350 0.60 ▲ 1.24 47,750 48,700 47,500 165,980 8,025,133,000
10/02/2022 47,750 -0.75 ▼ -1.57 48,500 48,400 47,500 163,560 7,809,990,000
09/02/2022 48,500 1.85 ▲ 3.81 46,650 48,500 46,500 281,090 13,632,865,000
08/02/2022 46,650 0.65 ▲ 1.39 46,000 47,500 46,000 163,290 7,617,478,500
07/02/2022 46,000 3.00 ▲ 6.52 43,000 46,000 43,850 135,520 6,233,920,000
01/02/2022 43,000 0.70 ▲ 1.63 42,300 43,250 42,050 127,660 5,489,380,000
31/01/2022 43,000 0.70 ▲ 1.63 42,300 43,250 42,050 127,660 5,489,380,000
28/01/2022 43,000 0.70 ▲ 1.63 42,300 43,250 42,050 127,660 5,489,380,000
27/01/2022 42,300 0.30 ▲ 0.71 42,000 43,150 42,000 92,520 3,913,596,000
26/01/2022 42,000 -1.00 ▼ -2.38 43,000 43,850 42,000 104,760 4,399,920,000
25/01/2022 43,000 2.10 ▲ 4.88 40,900 43,050 40,400 120,950 5,200,850,000
24/01/2022 40,900 -1.10 ▼ -2.69 42,000 42,100 40,650 113,300 4,633,970,000
21/01/2022 42,000 -0.05 ▼ -0.12 42,050 42,600 42,000 60,230 2,529,660,000
20/01/2022 42,150 0.65 ▲ 1.54 41,500 42,300 41,800 49,630 2,091,904,500
19/01/2022 41,750 0.60 ▲ 1.44 41,150 42,500 41,150 86,110 3,595,092,500
18/01/2022 41,000 0.50 ▲ 1.22 40,500 41,600 39,950 114,540 4,696,140,000
17/01/2022 41,950 -0.85 ▼ -2.03 42,800 43,800 41,600 123,820 5,194,249,000
16/01/2022 42,800 -1.20 ▼ -2.80 44,000 44,000 42,800 169,330 7,247,324,000
14/01/2022 42,800 -1.20 ▼ -2.80 44,000 44,000 42,800 169,330 7,247,324,000
13/01/2022 44,000 -0.35 ▼ -0.80 44,350 45,400 44,000 166,040 7,305,760,000
12/01/2022 44,350 -1.45 ▼ -3.27 45,800 46,550 43,500 268,230 11,896,000,500
11/01/2022 45,800 -0.70 ▼ -1.53 46,500 47,000 45,800 100,850 4,618,930,000
10/01/2022 46,500 -1.65 ▼ -3.55 48,150 48,150 46,500 120,350 5,596,275,000
09/01/2022 48,150 1.35 ▲ 2.80 46,800 48,750 46,800 211,730 10,194,799,500
07/01/2022 48,150 1.35 ▲ 2.80 46,800 48,750 46,800 211,730 10,194,799,500
06/01/2022 46,800 -0.80 ▼ -1.71 47,600 47,600 46,800 189,770 8,881,236,000
05/01/2022 47,600 0.20 ▲ 0.42 47,400 47,950 47,200 171,850 8,180,060,000
04/01/2022 47,400 0.10 ▲ 0.21 47,300 47,650 47,000 119,300 5,654,820,000
03/01/2022 49,000 -0.85 ▼ -1.73 49,850 50,400 49,000 186,270 9,127,230,000
31/12/2021 47,300 -0.15 ▼ -0.32 47,300 47,300 46,500 96,960 4,586,208,000
30/12/2021 47,300 1.35 ▲ 2.85 45,950 47,600 46,050 141,070 6,672,611,000
29/12/2021 45,950 0.20 ▲ 0.44 45,750 46,200 45,700 82,630 3,796,848,500
23/12/2021 47,750 0.10 ▲ 0.21 47,650 48,600 47,600 146,080 6,975,320,000
22/12/2021 47,750 0.10 ▲ 0.21 47,650 48,600 47,600 146,080 6,975,320,000
21/12/2021 47,650 -0.55 ▼ -1.15 48,200 48,300 47,500 177,860 8,475,029,000
20/12/2021 48,200 -1.10 ▼ -2.28 49,300 49,300 48,100 190,510 9,182,582,000
17/12/2021 49,300 -0.20 ▼ -0.41 49,500 49,650 49,000 126,210 6,222,153,000
16/12/2021 49,500 -0.80 ▼ -1.62 50,300 50,700 49,500 99,070 4,903,965,000
15/12/2021 50,300 1.60 ▲ 3.18 48,700 50,900 48,950 244,540 12,300,362,000
14/12/2021 48,700 -0.20 ▼ -0.41 48,900 49,000 48,300 167,960 8,179,652,000
13/12/2021 48,900 0.20 ▲ 0.41 48,700 49,150 48,500 145,190 7,099,791,000
10/12/2021 48,700 -0.15 ▼ -0.31 48,850 49,100 48,300 132,490 6,452,263,000
09/12/2021 48,850 -0.10 ▼ -0.20 48,950 49,000 48,500 77,440 3,782,944,000
08/12/2021 48,950 0.95 ▲ 1.94 48,000 49,000 48,100 94,690 4,635,075,500
07/12/2021 48,000 0.60 ▲ 1.25 47,400 48,300 47,300 209,110 10,037,280,000
06/12/2021 47,400 -1.60 ▼ -3.38 49,000 49,500 46,000 253,330 12,007,842,000
04/12/2021 49,000 -0.85 ▼ -1.73 49,850 50,400 49,000 186,270 9,127,230,000
03/12/2021 49,000 -0.85 ▼ -1.73 49,850 50,400 49,000 186,270 9,127,230,000
02/12/2021 49,850 0.25 ▲ 0.50 49,600 50,200 49,500 109,230 5,445,115,500
01/12/2021 49,600 -0.20 ▼ -0.40 49,800 50,000 49,300 123,160 6,108,736,000
30/11/2021 49,800 -0.10 ▼ -0.20 49,900 51,200 49,700 233,340 11,620,332,000
29/11/2021 49,900 0.45 ▲ 0.90 49,450 50,400 48,500 174,920 8,728,508,000
28/11/2021 49,450 -1.55 ▼ -3.13 51,000 51,000 49,400 260,230 12,868,373,500
26/11/2021 49,450 -1.55 ▼ -3.13 51,000 51,000 49,400 260,230 12,868,373,500
25/11/2021 51,000 -0.30 ▼ -0.59 51,300 51,300 50,500 185,210 9,445,710,000
24/11/2021 51,300 0.30 ▲ 0.58 51,000 51,400 50,600 236,020 12,107,826,000
23/11/2021 51,000 2.85 ▲ 5.59 48,150 51,000 48,200 197,530 10,074,030,000
22/11/2021 48,150 -1.55 ▼ -3.22 49,700 49,700 47,500 554,360 26,692,434,000
19/11/2021 49,700 -3.60 ▼ -7.24 53,300 53,100 49,600 790,220 39,273,934,000
18/11/2021 53,300 -0.90 ▼ -1.69 54,200 54,400 53,200 283,030 15,085,499,000
17/11/2021 54,200 -0.90 ▼ -1.66 55,100 55,200 54,100 285,660 15,482,772,000
16/11/2021 55,100 2.20 ▲ 3.99 52,900 56,000 51,800 767,160 42,270,516,000
15/11/2021 52,900 0.20 ▲ 0.38 52,700 53,800 52,500 378,650 20,030,585,000
14/11/2021 54,000 0.50 ▲ 0.93 53,500 53,300 52,000 2,020 109,080,000
12/11/2021 52,700 -0.80 ▼ -1.52 53,500 53,300 52,000 457,080 24,088,116,000
11/11/2021 53,500 -0.80 ▼ -1.50 54,300 54,500 53,000 423,480 22,656,180,000
10/11/2021 54,300 -0.20 ▼ -0.37 54,500 54,900 53,800 292,000 15,855,600,000
09/11/2021 54,500 2.30 ▲ 4.22 52,200 54,900 52,800 831,810 45,333,645,000
08/11/2021 52,200 1.20 ▲ 2.30 51,000 52,800 51,000 514,920 26,878,824,000
07/11/2021 51,000 0.10 ▲ 0.20 50,900 51,400 50,500 247,280 12,611,280,000
05/11/2021 51,000 0.10 ▲ 0.20 50,900 51,400 50,500 247,280 12,611,280,000
04/11/2021 50,600 -1.40 ▼ -2.77 52,000 52,500 50,600 423,910 21,449,846,000
03/11/2021 50,600 -1.40 ▼ -2.77 52,000 52,500 50,600 423,910 21,449,846,000
02/11/2021 52,000 0.40 ▲ 0.77 51,600 52,300 51,500 391,240 20,344,480,000
01/11/2021 51,600 -0.70 ▼ -1.36 52,300 52,900 51,300 399,890 20,634,324,000
31/10/2021 52,300 -0.40 ▼ -0.76 52,300 53,200 51,700 381,450 19,949,835,000
29/10/2021 52,300 -0.40 ▼ -0.76 52,300 53,200 51,700 381,450 19,949,835,000
28/10/2021 52,300 1.20 ▲ 2.29 51,100 52,700 51,000 661,540 34,598,542,000
27/10/2021 51,100 0.70 ▲ 1.37 50,400 51,500 50,500 430,980 22,023,078,000
26/10/2021 50,400 0.40 ▲ 0.79 50,000 51,000 49,350 202,010 10,181,304,000
25/10/2021 50,000 0.30 ▲ 0.60 49,700 51,300 49,200 303,000 15,150,000,000
23/10/2021 49,700 -0.40 ▼ -0.80 50,100 50,200 49,300 389,550 19,360,635,000
22/10/2021 49,700 -0.40 ▼ -0.80 50,100 50,200 49,300 389,550 19,360,635,000
21/10/2021 50,100 -0.50 ▼ -1.00 50,600 50,600 49,800 390,260 19,552,026,000
20/10/2021 50,600 -0.90 ▼ -1.78 51,500 51,700 50,100 327,080 16,550,248,000
19/10/2021 51,500 0.10 ▲ 0.19 51,500 52,200 51,200 272,930 14,055,895,000
18/10/2021 51,500 0.60 ▲ 1.17 50,900 52,500 50,900 710,210 36,575,815,000
16/10/2021 50,900 -0.30 ▼ -0.59 51,200 51,700 50,600 237,920 12,110,128,000
15/10/2021 50,900 -0.30 ▼ -0.59 51,200 51,700 50,600 237,920 12,110,128,000
14/10/2021 51,200 0.70 ▲ 1.37 50,500 52,000 50,300 493,010 25,242,112,000
13/10/2021 50,500 0.10 ▲ 0.20 50,500 51,300 50,100 352,170 17,784,585,000
12/10/2021 50,500 -0.50 ▼ -0.99 51,000 51,000 50,000 417,910 21,104,455,000
11/10/2021 51,000 -0.20 ▼ -0.39 51,200 51,700 50,500 291,060 14,844,060,000
08/10/2021 51,200 1.50 ▲ 2.93 49,700 52,000 50,000 496,860 25,439,232,000
07/10/2021 49,700 1.70 ▲ 3.42 48,000 49,850 48,000 376,840 18,728,948,000
06/10/2021 48,000 -0.25 ▼ -0.52 48,250 48,700 47,700 258,160 12,391,680,000
05/10/2021 48,250 -1.05 ▼ -2.18 49,300 49,300 48,250 309,280 14,922,760,000
04/10/2021 49,300 0.60 ▲ 1.22 48,700 50,300 48,700 260,910 12,862,863,000
01/10/2021 48,700 -0.90 ▼ -1.85 49,600 49,950 48,500 163,460 7,960,502,000
30/09/2021 49,600 0.95 ▲ 1.92 48,650 50,200 48,700 123,210 6,111,216,000
29/09/2021 48,650 -0.35 ▼ -0.72 49,000 49,000 48,150 136,710 6,650,941,500
28/09/2021 49,000 1.40 ▲ 2.86 47,600 49,050 47,000 199,900 9,795,100,000
27/09/2021 47,600 -1.40 ▼ -2.94 49,000 49,700 47,600 204,550 9,736,580,000
26/09/2021 49,000 -1.20 ▼ -2.45 50,200 50,200 48,000 374,260 18,338,740,000
24/09/2021 49,000 -1.20 ▼ -2.45 50,200 50,200 48,000 374,260 18,338,740,000
23/09/2021 50,200 -0.10 ▼ -0.20 50,200 50,900 49,800 208,550 10,469,210,000
22/09/2021 50,200 0.40 ▲ 0.80 49,800 50,400 49,700 226,150 11,352,730,000
21/09/2021 49,800 -1.10 ▼ -2.21 50,900 51,200 49,500 501,310 24,965,238,000
20/09/2021 50,900 -1.70 ▼ -3.34 52,600 53,000 50,800 381,530 19,419,877,000
17/09/2021 52,600 -0.30 ▼ -0.57 52,900 53,400 52,400 184,290 9,693,654,000
16/09/2021 52,900 1.50 ▲ 2.84 51,400 53,000 51,200 485,400 25,677,660,000
15/09/2021 51,400 0.20 ▲ 0.39 51,400 52,000 51,000 155,410 7,988,074,000
14/09/2021 51,400 -0.60 ▼ -1.17 52,000 52,500 51,000 191,970 9,867,258,000
13/09/2021 52,000 1.00 ▲ 1.92 51,000 52,500 49,850 476,460 24,775,920,000
11/09/2021 51,000 -0.40 ▼ -0.78 51,400 51,700 50,800 202,800 10,342,800,000
10/09/2021 51,000 -0.40 ▼ -0.78 51,400 51,700 50,800 202,800 10,342,800,000
09/09/2021 51,400 0.90 ▲ 1.75 50,500 51,900 50,600 246,020 12,645,428,000
08/09/2021 50,500 -0.30 ▼ -0.59 50,800 51,900 50,200 284,110 14,347,555,000
07/09/2021 50,800 -1.90 ▼ -3.74 52,700 52,400 50,800 674,070 34,242,756,000
06/09/2021 52,700 -0.30 ▼ -0.57 53,000 54,000 52,400 409,930 21,603,311,000
05/09/2021 47,350 0.05 ▲ 0.11 47,300 48,500 46,800 265,320 12,562,902,000
03/09/2021 47,700 0.40 ▲ 0.84 47,300 48,500 46,800 521,430 24,872,211,000
01/09/2021 53,000 1.40 ▲ 2.64 51,600 54,200 51,400 579,060 30,690,180,000
31/08/2021 51,600 -0.20 ▼ -0.39 51,800 52,600 51,300 587,120 30,295,392,000
30/08/2021 51,800 0.70 ▲ 1.35 51,100 52,200 51,000 343,430 17,789,674,000
27/08/2021 51,100 0.10 ▲ 0.20 51,000 52,000 50,300 456,580 23,331,238,000
26/08/2021 51,000 3.10 ▲ 6.08 47,900 51,200 48,200 1,059,940 54,056,940,000
25/08/2021 47,900 0.95 ▲ 1.98 46,950 47,950 46,600 251,260 12,035,354,000
24/08/2021 46,950 -0.35 ▼ -0.75 47,300 48,200 46,850 401,150 18,833,992,500
23/08/2021 47,300 -0.05 ▼ -0.11 47,350 48,450 46,800 364,040 17,219,092,000
20/08/2021 47,350 0.30 ▲ 0.63 47,050 48,250 46,100 527,640 24,983,754,000
19/08/2021 47,050 -0.75 ▼ -1.59 47,800 48,000 47,050 364,520 17,150,666,000
18/08/2021 47,800 -0.40 ▼ -0.84 48,200 48,500 47,500 345,890 16,533,542,000
17/08/2021 48,200 -0.55 ▼ -1.14 48,750 48,700 47,000 278,720 13,434,304,000
16/08/2021 48,750 -0.25 ▼ -0.51 49,000 50,200 48,350 363,500 17,720,625,000
13/08/2021 49,000 1.90 ▲ 3.88 47,100 49,000 46,000 499,700 24,485,300,000
12/08/2021 48,300 -1.15 ▼ -2.38 49,450 50,200 48,000 629,120 30,386,496,000
11/08/2021 49,450 -1.05 ▼ -2.12 50,500 51,600 49,450 620,330 30,675,318,500
10/08/2021 50,500 1.40 ▲ 2.77 49,100 51,000 48,800 600,240 30,312,120,000
09/08/2021 49,100 0.80 ▲ 1.63 48,300 49,450 48,300 315,750 15,503,325,000
06/08/2021 48,300 0.95 ▲ 1.97 47,350 49,250 46,950 599,900 28,975,170,000
05/08/2021 47,350 0.30 ▲ 0.63 47,050 48,100 46,500 265,320 12,562,902,000
04/08/2021 47,050 -0.65 ▼ -1.38 47,700 47,950 46,850 426,600 20,071,530,000
03/08/2021 47,700 0.40 ▲ 0.84 47,300 48,500 46,800 521,430 24,872,211,000
02/08/2021 47,300 1.20 ▲ 2.54 46,100 48,300 45,800 489,060 23,132,538,000
30/07/2021 46,100 0.95 ▲ 2.06 45,150 47,000 45,200 495,550 22,844,855,000
29/07/2021 45,150 1.05 ▲ 2.33 44,100 45,600 43,950 348,270 15,724,390,500
28/07/2021 44,100 -0.70 ▼ -1.59 44,800 44,900 44,050 179,610 7,920,801,000
27/07/2021 44,800 -0.05 ▼ -0.11 44,800 45,500 44,600 394,730 17,683,904,000
26/07/2021 44,800 2.30 ▲ 5.13 42,500 45,250 41,900 561,810 25,169,088,000
23/07/2021 42,500 -1.10 ▼ -2.59 43,600 43,700 42,500 289,110 12,287,175,000
21/07/2021 43,100 1.40 ▲ 3.25 41,700 43,200 42,300 232,090 10,003,079,000
20/07/2021 42,400 0.70 ▲ 1.65 41,700 42,500 40,700 237,490 10,069,576,000
19/07/2021 41,700 0.50 ▲ 1.20 41,200 43,200 39,600 498,720 20,796,624,000
17/07/2021 41,200 0.80 ▲ 1.94 40,400 41,400 40,600 174,660 7,195,992,000
16/07/2021 41,200 0.80 ▲ 1.94 40,400 41,400 40,600 174,660 7,195,992,000
15/07/2021 40,400 1.20 ▲ 2.97 39,200 40,500 38,600 134,650 5,439,860,000
14/07/2021 39,200 -0.50 ▼ -1.28 39,700 40,500 38,700 219,500 8,604,400,000
13/07/2021 39,700 0.90 ▲ 2.27 38,800 39,900 38,850 166,780 6,621,166,000
12/07/2021 38,800 -1.20 ▼ -3.09 40,000 39,900 37,500 466,050 18,082,740,000
10/07/2021 40,000 -1.85 ▼ -4.63 41,850 41,900 39,500 333,550 13,342,000,000
09/07/2021 40,000 -1.85 ▼ -4.63 41,850 41,900 39,500 333,550 13,342,000,000
08/07/2021 41,850 -0.05 ▼ -0.12 41,900 42,850 41,500 255,750 10,703,137,500
07/07/2021 41,900 0.50 ▲ 1.19 41,400 42,000 39,500 361,350 15,140,565,000
06/07/2021 41,400 -3.10 ▼ -7.49 44,500 45,100 41,400 299,250 12,388,950,000
05/07/2021 44,500 -0.05 ▼ -0.11 44,550 45,500 44,050 367,030 16,332,835,000
02/07/2021 44,550 -0.15 ▼ -0.34 44,700 45,000 44,500 195,070 8,690,368,500
01/07/2021 44,700 1.70 ▲ 3.80 43,000 44,800 42,800 508,770 22,742,019,000
30/06/2021 43,000 0.10 ▲ 0.23 43,000 43,500 42,900 147,520 6,343,360,000
29/06/2021 43,000 -1.00 ▼ -2.33 44,000 44,000 42,900 133,780 5,752,540,000
28/06/2021 44,000 1.35 ▲ 3.07 42,650 44,000 42,500 217,080 9,551,520,000
25/06/2021 42,650 0.25 ▲ 0.59 42,400 42,950 42,300 143,010 6,099,376,500
24/06/2021 42,400 -0.45 ▼ -1.06 42,850 43,200 42,400 167,720 7,111,328,000
23/06/2021 42,850 -0.70 ▼ -1.63 43,550 44,000 42,150 256,100 10,973,885,000
22/06/2021 43,550 0.50 ▲ 1.15 43,050 44,300 43,100 303,870 13,233,538,500
21/06/2021 43,050 -0.95 ▼ -2.21 43,900 44,000 43,000 233,690 10,060,354,500
18/06/2021 43,900 -0.10 ▼ -0.23 44,000 44,300 43,650 205,720 9,031,108,000
17/06/2021 44,000 1.80 ▲ 4.09 42,200 44,350 41,500 464,100 20,420,400,000
16/06/2021 42,200 0.05 ▲ 0.12 42,150 43,400 42,150 303,440 12,805,168,000
15/06/2021 42,300 0.15 ▲ 0.35 42,150 42,800 41,500 85,430 3,613,689,000
14/06/2021 42,150 0.85 ▲ 2.02 41,300 43,500 41,500 361,460 15,235,539,000
11/06/2021 41,300 1.10 ▲ 2.66 40,200 41,850 40,500 308,090 12,724,117,000
10/06/2021 40,200 1.20 ▲ 2.99 39,000 40,500 38,600 302,140 12,146,028,000
09/06/2021 39,000 0.40 ▲ 1.03 38,600 39,500 38,000 197,790 7,713,810,000
08/06/2021 38,600 -1.40 ▼ -3.63 40,000 40,500 38,500 281,810 10,877,866,000
07/06/2021 40,000 -0.25 ▼ -0.63 40,250 40,950 38,000 375,060 15,002,400,000
04/06/2021 40,250 -0.05 ▼ -0.12 40,300 40,300 39,200 340,620 13,709,955,000
03/06/2021 40,300 1.35 ▲ 3.35 38,950 40,800 39,300 332,420 13,396,526,000
02/06/2021 38,950 1.45 ▲ 3.72 37,500 39,000 37,400 389,410 15,167,519,500
01/06/2021 37,500 0.45 ▲ 1.20 37,050 38,000 37,100 179,080 6,715,500,000
31/05/2021 37,050 3.20 ▲ 8.64 37,700 37,900 36,800 212,940 7,889,427,000
28/05/2021 37,700 0.80 ▲ 2.12 36,900 38,000 36,800 260,110 9,806,147,000
27/05/2021 36,900 -1.15 ▼ -3.12 38,050 38,300 36,750 361,920 13,354,848,000
26/05/2021 38,050 -0.90 ▼ -2.37 38,950 38,800 38,000 258,260 9,826,793,000
25/05/2021 38,950 0.30 ▲ 0.77 38,650 39,500 38,650 283,470 11,041,156,500
24/05/2021 38,650 0.70 ▲ 1.81 37,950 39,000 37,500 273,660 10,576,959,000
23/05/2021 37,950 -0.85 ▼ -2.24 38,800 39,700 37,500 373,830 14,186,848,500
21/05/2021 37,950 -0.85 ▼ -2.24 38,800 39,700 37,500 373,830 14,186,848,500
20/05/2021 38,800 0.90 ▲ 2.32 37,900 38,950 38,000 361,310 14,018,828,000
19/05/2021 37,900 0.10 ▲ 0.26 37,800 38,000 37,250 189,780 7,192,662,000
18/05/2021 37,800 0.30 ▲ 0.79 37,500 38,450 37,300 373,620 14,122,836,000
17/05/2021 37,500 1.80 ▲ 4.80 35,700 37,600 35,800 456,230 17,108,625,000
16/05/2021 35,700 -0.70 ▼ -1.96 36,400 37,000 35,700 350,840 12,524,988,000
14/05/2021 35,700 -0.70 ▼ -1.96 36,400 37,000 35,700 350,840 12,524,988,000
13/05/2021 36,400 -1.25 ▼ -3.43 37,650 37,500 36,400 322,080 11,723,712,000
12/05/2021 37,650 1.05 ▲ 2.79 36,600 37,650 36,250 304,030 11,446,729,500
11/05/2021 36,600 0.95 ▲ 2.60 35,650 37,750 35,700 647,580 23,701,428,000
10/05/2021 35,650 1.55 ▲ 4.35 34,100 35,650 33,700 453,990 16,184,743,500
09/05/2021 34,100 -0.55 ▼ -1.61 34,650 34,900 34,000 164,470 5,608,427,000
07/05/2021 34,100 -0.55 ▼ -1.61 34,650 34,900 34,000 164,470 5,608,427,000
06/05/2021 34,650 -0.45 ▼ -1.30 35,100 35,200 34,450 199,410 6,909,556,500
05/05/2021 35,100 1.20 ▲ 3.42 33,900 35,600 33,900 351,650 12,342,915,000
04/05/2021 33,900 -0.30 ▼ -0.88 34,200 33,950 33,300 150,360 5,097,204,000
03/05/2021 36,000 1.35 ▲ 3.75 34,650 37,050 32,300 9,180 330,480,000
30/04/2021 34,200 0.50 ▲ 1.46 33,700 34,200 33,700 248,580 8,501,436,000
29/04/2021 34,200 0.50 ▲ 1.46 33,700 34,200 33,700 248,580 8,501,436,000
28/04/2021 33,700 0.35 ▲ 1.04 33,350 33,750 33,250 186,550 6,286,735,000
27/04/2021 33,350 0.35 ▲ 1.05 33,000 33,800 32,700 149,910 4,999,498,500
26/04/2021 33,000 -0.50 ▼ -1.52 33,500 34,000 32,900 120,410 3,973,530,000
23/04/2021 33,500 1.50 ▲ 4.48 32,000 33,650 31,700 233,710 7,829,285,000
22/04/2021 32,000 -1.30 ▼ -4.06 33,300 33,500 32,000 248,130 7,940,160,000
21/04/2021 33,300 -0.50 ▼ -1.50 33,800 34,200 33,000 186,350 6,205,455,000
20/04/2021 33,300 -0.50 ▼ -1.50 33,800 34,200 33,000 186,350 6,205,455,000
19/04/2021 33,800 0.30 ▲ 0.89 33,500 33,900 33,000 142,570 4,818,866,000
16/04/2021 33,500 -0.75 ▼ -2.24 34,250 34,650 32,700 276,560 9,264,760,000
15/04/2021 34,250 -0.35 ▼ -1.02 34,600 36,000 33,600 273,900 9,381,075,000
14/04/2021 34,600 -0.30 ▼ -0.87 34,900 34,800 34,100 169,360 5,859,856,000
13/04/2021 34,900 -0.80 ▼ -2.29 35,700 36,000 34,800 299,760 10,461,624,000
12/04/2021 35,700 3.50 ▲ 9.80 35,700 35,900 35,250 260,730 9,308,061,000
09/04/2021 35,700 0.40 ▲ 1.12 35,300 36,400 34,800 276,290 9,863,553,000
08/04/2021 35,300 -0.55 ▼ -1.56 35,850 36,000 35,100 207,380 7,320,514,000
07/04/2021 35,850 1.45 ▲ 4.04 34,400 36,200 34,200 541,830 19,424,605,500
06/04/2021 34,400 -0.05 ▼ -0.15 34,450 34,450 33,950 260,820 8,972,208,000
05/04/2021 34,450 -0.35 ▼ -1.02 34,800 34,900 34,050 236,200 8,137,090,000
02/04/2021 34,800 0.15 ▲ 0.43 34,650 35,300 34,400 230,870 8,034,276,000
01/04/2021 34,650 0.80 ▲ 2.31 33,850 34,750 33,600 363,010 12,578,296,500
31/03/2021 33,850 -0.05 ▼ -0.15 33,850 34,500 33,700 291,660 9,872,691,000
30/03/2021 33,850 0.85 ▲ 2.51 33,000 34,300 32,800 408,050 13,812,492,500
29/03/2021 33,000 0.50 ▲ 1.52 32,500 33,000 32,600 99,800 3,293,400,000
26/03/2021 32,500 -0.50 ▼ -1.54 33,000 32,800 31,300 244,300 7,939,750,000
25/03/2021 33,000 -0.20 ▼ -0.61 33,200 33,400 32,400 205,630 6,785,790,000
24/03/2021 33,200 -1.00 ▼ -3.01 34,200 34,000 32,600 184,530 6,126,396,000
23/03/2021 34,200 -0.40 ▼ -1.17 34,600 34,700 33,400 250,370 8,562,654,000
22/03/2021 34,600 1.65 ▲ 4.77 32,950 34,900 33,700 584,640 20,228,544,000
19/03/2021 32,950 -0.25 ▼ -0.76 33,200 33,200 32,650 183,610 6,049,949,500
18/03/2021 33,200 -0.15 ▼ -0.45 33,350 33,700 33,000 146,740 4,871,768,000
17/03/2021 33,350 0.55 ▲ 1.65 32,800 33,450 32,800 291,500 9,721,525,000
16/03/2021 32,800 0.85 ▲ 2.59 31,950 32,900 31,800 263,050 8,628,040,000
15/03/2021 31,950 -0.05 ▼ -0.16 32,000 32,600 31,800 152,880 4,884,516,000
12/03/2021 32,000 -0.20 ▼ -0.63 32,200 32,400 31,800 176,340 5,642,880,000
11/03/2021 32,200 0.10 ▲ 0.31 32,100 32,700 32,000 178,100 5,734,820,000
10/03/2021 32,100 0.40 ▲ 1.25 31,700 32,200 31,200 114,820 3,685,722,000
09/03/2021 31,700 -0.45 ▼ -1.42 32,150 31,950 31,100 234,640 7,438,088,000
08/03/2021 32,150 -0.55 ▼ -1.71 32,700 33,200 31,850 229,830 7,389,034,500
05/03/2021 32,700 0.40 ▲ 1.22 32,300 32,700 31,000 247,210 8,083,767,000
04/03/2021 32,300 -1.30 ▼ -4.02 33,600 34,100 31,800 256,470 8,283,981,000
03/03/2021 33,600 -0.40 ▼ -1.19 34,000 34,150 33,500 236,490 7,946,064,000
02/03/2021 34,000 -0.35 ▼ -1.03 34,350 34,500 33,700 194,050 6,597,700,000
01/03/2021 34,350 0.85 ▲ 2.47 33,500 34,500 33,800 308,450 10,595,257,500
26/02/2021 33,500 0.50 ▲ 1.49 33,000 33,950 32,400 250,770 8,400,795,000
25/02/2021 33,000 0.35 ▲ 1.06 32,650 33,450 32,400 204,100 6,735,300,000
24/02/2021 32,650 -0.35 ▼ -1.07 33,000 33,400 32,500 228,760 7,469,014,000
23/02/2021 33,000 -0.40 ▼ -1.21 33,400 33,400 32,500 185,890 6,134,370,000
22/02/2021 33,400 -0.10 ▼ -0.30 33,500 34,000 32,550 206,930 6,911,462,000
19/02/2021 33,500 0.40 ▲ 1.19 33,100 33,800 32,450 330,270 11,064,045,000
18/02/2021 33,100 0.40 ▲ 1.21 32,700 33,800 32,200 331,880 10,985,228,000
17/02/2021 32,700 2.10 ▲ 6.42 30,600 32,700 30,650 349,640 11,433,228,000
10/02/2021 30,600 1.05 ▲ 3.43 29,550 30,650 29,400 205,370 6,284,322,000
09/02/2021 30,600 1.05 ▲ 3.43 29,550 30,650 29,400 205,370 6,284,322,000
08/02/2021 29,550 -1.45 ▼ -4.91 31,000 31,000 28,850 271,440 8,021,052,000
05/02/2021 31,000 0.60 ▲ 1.94 30,400 31,100 29,950 237,930 7,375,830,000
05/01/2021 32,900 -0.20 ▼ -0.61 33,100 33,100 32,750 55,200 1,816,080,000
04/01/2021 33,100 0.50 ▲ 1.51 32,600 34,000 32,800 422,650 13,989,715,000
01/01/2021 32,600 0.40 ▲ 1.23 32,200 32,700 31,750 2,518,000 82,086,800,000
31/12/2020 32,600 0.40 ▲ 1.23 32,200 32,700 31,750 2,518,000 82,086,800,000
30/12/2020 32,200 -0.50 ▼ -1.55 32,700 32,950 32,050 2,177,800 70,125,160,000
29/12/2020 32,700 0.70 ▲ 2.14 32,000 33,350 31,400 472,432 15,448,526,400
28/12/2020 32,000 -0.10 ▼ -0.31 32,150 32,750 31,500 329,672 10,549,504,000
27/12/2020 32,150 0.80 ▲ 2.49 31,300 32,500 31,300 388,628 12,494,390,200
25/12/2020 32,150 0.80 ▲ 2.49 31,300 32,500 31,300 388,628 12,494,390,200
24/12/2020 31,300 -0.90 ▼ -2.88 32,200 32,200 29,950 688,901 21,562,601,300
23/12/2020 32,200 -1.30 ▼ -4.04 33,550 33,600 31,250 469,469 15,116,901,800
22/12/2020 33,550 -0.70 ▼ -2.09 34,200 34,350 33,450 367,378 12,325,531,900
21/12/2020 34,200 1.50 ▲ 4.39 32,750 34,900 33,000 505,694 17,294,734,800
20/12/2020 32,750 1.10 ▲ 3.36 31,700 32,900 31,700 349,408 11,443,112,000
18/12/2020 32,750 1.10 ▲ 3.36 31,700 32,900 31,700 349,408 11,443,112,000
17/12/2020 31,700 -1.30 ▼ -4.10 32,950 32,950 31,700 567,071 17,976,150,700
16/12/2020 32,950 -0.30 ▼ -0.91 33,200 33,500 32,000 469,934 15,484,325,300
15/12/2020 33,200 1.40 ▲ 4.22 31,850 33,500 31,500 705,005 23,406,166,000
14/12/2020 31,850 0.80 ▲ 2.51 31,100 32,450 31,300 773,418 24,633,363,300
13/12/2020 31,100 1.00 ▲ 3.22 30,150 31,100 30,550 1,033,080 32,128,788,000
11/12/2020 31,100 1.00 ▲ 3.22 30,150 31,100 30,550 1,033,080 32,128,788,000
10/12/2020 30,150 1.10 ▲ 3.65 29,050 30,950 29,200 1,077,794 32,495,489,100
09/12/2020 29,050 -0.10 ▼ -0.34 29,200 29,200 28,900 411,791 11,962,528,550
08/12/2020 29,200 0.10 ▲ 0.34 29,150 29,400 28,950 515,676 15,057,739,200
07/12/2020 29,150 0.30 ▲ 1.03 28,800 29,350 28,800 578,365 16,859,339,750
04/12/2020 28,800 -0.70 ▼ -2.43 29,500 29,500 28,750 2,483,460 71,523,648,000
03/12/2020 29,500 0.10 ▲ 0.34 29,450 30,000 29,000 496,461 14,645,599,500
02/12/2020 29,450 0.90 ▲ 3.06 28,500 29,950 28,950 491,223 14,466,517,350
01/12/2020 28,500 0.70 ▲ 2.46 27,800 28,500 27,350 404,097 11,516,764,500
30/11/2020 27,800 -0.20 ▼ -0.72 28,000 28,400 27,800 3,297,280 91,664,384,000
29/11/2020 28,000 0.60 ▲ 2.14 27,400 28,200 27,350 1,815,370 50,830,360,000
27/11/2020 28,000 0.60 ▲ 2.14 27,400 28,200 27,350 1,815,370 50,830,360,000
26/11/2020 27,400 0.40 ▲ 1.46 27,000 28,000 27,000 1,041,640 28,540,936,000
25/11/2020 27,000 -0.50 ▼ -1.85 27,500 28,000 27,000 1,474,320 39,806,640,000
24/11/2020 27,500 0.15 ▲ 0.55 27,350 28,400 27,050 2,692,030 74,030,825,000
23/11/2020 27,350 0.45 ▲ 1.65 26,900 27,500 26,650 787,780 21,545,783,000
21/11/2020 26,900 0.00 ■■ 0.00 26,900 27,000 26,250 129,388 3,480,537,200
20/11/2020 26,900 0.00 ■■ 0.00 26,900 27,000 26,250 129,388 3,480,537,200
19/11/2020 26,900 -0.90 ▼ -3.35 27,800 27,500 26,500 306,790 8,252,651,000
18/11/2020 27,800 0.35 ▲ 1.26 27,450 28,200 27,400 981,120 27,275,136,000
17/11/2020 27,450 0.80 ▲ 2.91 26,600 28,000 26,400 208,515 5,723,736,750
16/11/2020 26,600 0.30 ▲ 1.13 26,300 27,000 26,100 208,038 5,533,810,800
13/11/2020 26,300 0.00 ■■ 0.00 26,300 26,500 26,050 105,413 2,772,361,900
12/11/2020 26,300 1.10 ▲ 4.18 25,250 26,300 25,150 171,591 4,512,843,300
11/11/2020 25,250 0.30 ▲ 1.19 24,950 25,400 25,000 113,570 2,867,642,500
10/11/2020 24,950 0.10 ▲ 0.40 24,900 25,550 24,900 138,606 3,458,219,700
09/11/2020 24,900 1.40 ▲ 5.62 23,500 25,000 23,500 226,827 5,647,992,300
07/11/2020 23,500 0.10 ▲ 0.43 23,400 23,600 23,200 16,267 382,274,500
06/11/2020 23,500 0.10 ▲ 0.43 23,400 23,600 23,200 16,267 382,274,500
05/11/2020 23,400 -0.30 ▼ -1.28 23,650 23,800 23,400 31,590 739,206,000
04/11/2020 23,650 0.50 ▲ 2.11 23,150 23,750 23,050 44,276 1,047,127,400
03/11/2020 23,150 0.10 ▲ 0.43 23,050 23,250 22,900 26,689 617,850,350
02/11/2020 23,050 -0.40 ▼ -1.74 23,450 23,300 22,900 25,388 585,193,400
30/10/2020 23,450 1.10 ▲ 4.69 22,400 23,450 22,450 87,870 2,060,551,500
29/10/2020 22,400 0.30 ▲ 1.34 22,100 22,400 21,500 83,319 1,866,345,600
28/10/2020 22,100 -1.20 ▼ -5.43 23,300 23,300 22,100 118,468 2,618,142,800
27/10/2020 23,300 -0.20 ▼ -0.86 23,500 23,450 23,300 72,253 1,683,494,900
26/10/2020 23,500 -0.20 ▼ -0.85 23,700 23,900 23,450 60,540 1,422,690,000
24/10/2020 23,700 0.30 ▲ 1.27 23,450 23,750 23,450 47,119 1,116,720,300
23/10/2020 23,700 0.30 ▲ 1.27 23,450 23,750 23,450 47,119 1,116,720,300
22/10/2020 23,450 -0.10 ▼ -0.43 23,500 23,600 23,300 28,537 669,192,650
21/10/2020 23,500 -0.20 ▼ -0.85 23,700 23,750 23,500 28,766 676,001,000
20/10/2020 23,700 -0.10 ▼ -0.42 23,800 24,000 23,550 40,063 949,493,100
19/10/2020 23,800 0.30 ▲ 1.26 23,550 23,950 23,500 29,914 711,953,200
18/10/2020 23,550 -0.10 ▼ -0.42 23,650 23,700 23,300 46,270 1,089,658,500
16/10/2020 23,550 -0.10 ▼ -0.42 23,650 23,700 23,300 46,270 1,089,658,500
15/10/2020 23,650 -0.15 ▼ -0.63 23,800 24,000 23,650 285,370 6,749,000,500
14/10/2020 23,800 0.10 ▲ 0.42 23,700 23,900 23,650 32,239 767,288,200
13/10/2020 23,700 -0.30 ▼ -1.27 23,950 24,000 23,600 32,064 759,916,800
12/10/2020 23,950 -0.30 ▼ -1.25 24,200 24,500 23,950 48,238 1,155,300,100
09/10/2020 24,200 -0.10 ▼ -0.41 24,250 24,450 24,100 32,303 781,732,600
08/10/2020 24,250 -0.30 ▼ -1.24 24,500 24,500 24,050 70,050 1,698,712,500
07/10/2020 24,500 -0.20 ▼ -0.82 24,700 24,800 24,300 58,743 1,439,203,500
06/10/2020 24,700 -0.30 ▼ -1.21 25,000 25,300 24,600 60,024 1,482,592,800
05/10/2020 25,000 0.80 ▲ 3.20 24,200 25,300 24,200 100,342 2,508,550,000
04/10/2020 24,200 0.10 ▲ 0.41 24,100 24,200 23,600 85,877 2,078,223,400
02/10/2020 24,200 0.10 ▲ 0.41 24,100 24,200 23,600 85,877 2,078,223,400
01/10/2020 24,100 0.20 ▲ 0.83 23,950 24,400 24,000 55,923 1,347,744,300
30/09/2020 23,950 0.40 ▲ 1.67 23,500 24,000 23,400 49,462 1,184,614,900
29/09/2020 23,500 -0.30 ▼ -1.28 23,800 23,850 23,500 80,347 1,888,154,500
28/09/2020 23,800 0.00 ■■ 0.00 23,800 24,050 23,750 44,305 1,054,459,000
27/09/2020 23,800 -0.30 ▼ -1.26 24,050 24,150 23,650 41,510 987,938,000
25/09/2020 23,800 -0.30 ▼ -1.26 24,050 24,150 23,650 41,510 987,938,000
24/09/2020 24,050 0.40 ▲ 1.66 23,700 24,200 23,700 105,111 2,527,919,550
23/09/2020 23,700 0.10 ▲ 0.42 23,650 23,800 23,500 55,657 1,319,070,900
22/09/2020 23,650 -0.20 ▼ -0.85 23,850 23,800 23,350 64,238 1,519,228,700
21/09/2020 23,850 -0.20 ▼ -0.84 24,050 24,100 23,700 60,186 1,435,436,100
20/09/2020 24,050 0.60 ▲ 2.49 23,500 24,300 23,500 109,805 2,640,810,250
18/09/2020 24,050 0.60 ▲ 2.49 23,500 24,300 23,500 109,805 2,640,810,250
17/09/2020 23,500 0.10 ▲ 0.43 23,400 0 0 57,803 1,358,370,500
16/09/2020 23,400 -0.10 ▼ -0.43 23,500 23,600 23,300 43,061 1,007,627,400
15/09/2020 23,500 0.10 ▲ 0.43 23,450 23,950 23,400 78,708 1,849,638,000
14/09/2020 23,450 -0.20 ▼ -0.85 23,600 23,700 23,400 44,008 1,031,987,600
11/09/2020 23,600 -0.20 ▼ -0.85 23,800 23,700 23,400 34,788 820,996,800
10/09/2020 23,800 1.30 ▲ 5.46 22,550 23,800 22,650 154,526 3,677,718,800
09/09/2020 22,550 0.60 ▲ 2.66 21,950 22,650 21,800 848,620 19,136,381,000
08/09/2020 21,950 0.10 ▲ 0.46 21,800 22,100 21,700 34,293 752,731,350
07/09/2020 21,800 -0.60 ▼ -2.75 22,400 22,500 21,800 47,457 1,034,562,600
06/09/2020 22,400 -0.40 ▼ -1.79 22,750 22,650 22,200 33,585 752,304,000
04/09/2020 22,400 -0.40 ▼ -1.79 22,750 22,650 22,200 33,585 752,304,000
03/09/2020 22,750 -0.30 ▼ -1.32 23,000 22,750 22,250 95,675 2,176,606,250
01/09/2020 23,000 0.30 ▲ 1.30 22,700 23,000 22,550 65,980 1,517,540,000
31/08/2020 22,700 -0.30 ▼ -1.32 23,000 23,300 22,600 69,292 1,572,928,400
28/08/2020 23,000 -0.40 ▼ -1.74 23,450 23,450 23,000 45,098 1,037,254,000
27/08/2020 23,450 0.00 ■■ 0.00 23,450 23,750 23,300 44,322 1,039,350,900
26/08/2020 23,450 0.40 ▲ 1.71 23,000 23,500 22,900 61,491 1,441,963,950
25/08/2020 23,000 0.00 ■■ 0.00 23,000 23,900 23,000 114,565 2,634,995,000
24/08/2020 23,000 0.10 ▲ 0.43 22,950 23,300 22,700 67,945 1,562,735,000
21/08/2020 22,950 0.30 ▲ 1.31 22,650 23,450 22,450 87,199 2,001,217,050
20/08/2020 22,650 -0.30 ▼ -1.32 22,950 22,800 22,350 61,321 1,388,920,650
19/08/2020 22,950 1.10 ▲ 4.79 21,900 23,200 21,850 118,746 2,725,220,700
18/08/2020 21,900 0.80 ▲ 3.65 21,100 22,350 21,300 128,798 2,820,676,200
17/08/2020 21,100 0.40 ▲ 1.90 20,700 21,100 20,350 70,699 1,491,748,900
14/08/2020 20,700 -0.30 ▼ -1.45 21,000 21,150 20,300 56,648 1,172,613,600
13/08/2020 21,000 0.10 ▲ 0.48 20,850 21,150 20,650 72,647 1,525,587,000
12/08/2020 20,850 0.10 ▲ 0.48 20,750 21,200 20,750 67,339 1,404,018,150
11/08/2020 20,750 0.70 ▲ 3.37 20,050 20,900 20,000 62,498 1,296,833,500
10/08/2020 20,050 -0.20 ▼ -1.00 20,250 20,500 20,000 52,600 1,054,630,000
08/08/2020 20,250 -0.20 ▼ -0.99 20,450 20,500 20,200 21,878 443,029,500
07/08/2020 20,250 -0.20 ▼ -0.99 20,450 20,500 20,200 21,878 443,029,500
06/08/2020 20,450 0.10 ▲ 0.49 20,350 21,000 20,150 58,019 1,186,488,550
05/08/2020 20,350 1.20 ▲ 5.90 19,150 20,400 19,150 114,929 2,338,805,150
04/08/2020 19,150 0.60 ▲ 3.13 18,550 19,500 18,700 31,661 606,308,150
03/08/2020 18,550 0.30 ▲ 1.62 18,300 18,600 18,050 19,473 361,224,150
31/07/2020 18,300 -0.10 ▼ -0.55 18,400 18,300 18,050 23,654 432,868,200
30/07/2020 18,400 0.60 ▲ 3.26 17,800 18,400 18,000 22,045 405,628,000
29/07/2020 17,800 -0.60 ▼ -3.37 18,350 17,900 17,450 18,224 324,387,200
28/07/2020 18,350 1.00 ▲ 5.45 17,350 18,350 17,300 30,054 551,490,900
27/07/2020 17,350 -1.30 ▼ -7.49 18,600 17,900 17,300 92,678 1,607,963,300
25/07/2020 18,600 -0.80 ▼ -4.30 19,450 19,550 18,100 33,974 631,916,400
24/07/2020 18,600 -0.80 ▼ -4.30 19,450 19,550 18,100 33,974 631,916,400
23/07/2020 19,450 -0.10 ▼ -0.51 19,550 19,550 19,250 12,426 241,685,700
22/07/2020 19,550 0.00 ■■ 0.00 19,550 19,700 19,500 16,717 326,817,350
21/07/2020 19,550 0.00 ■■ 0.00 19,550 19,650 19,450 6,874 134,386,700
20/07/2020 19,550 -0.10 ▼ -0.51 19,600 19,600 19,300 25,979 507,889,450
17/07/2020 19,600 0.00 ■■ 0.00 19,650 19,750 19,500 10,460 205,016,000
16/07/2020 19,650 -0.10 ▼ -0.51 19,750 19,950 19,600 16,234 318,998,100
15/07/2020 19,750 0.40 ▲ 2.03 19,300 19,900 19,300 43,011 849,467,250
14/07/2020 19,300 0.00 ■■ 0.00 19,300 19,350 19,200 8,681 167,543,300
13/07/2020 19,300 0.10 ▲ 0.52 19,200 19,450 19,200 19,026 367,201,800
11/07/2020 19,200 -0.10 ▼ -0.52 19,300 19,300 19,100 10,792 207,206,400
10/07/2020 19,200 -0.10 ▼ -0.52 19,300 19,300 19,100 10,792 207,206,400
09/07/2020 19,300 0.20 ▲ 1.04 19,100 19,400 19,000 28,405 548,216,500
08/07/2020 19,100 0.00 ■■ 0.00 19,150 19,200 19,000 7,784 148,674,400
07/07/2020 19,150 0.00 ■■ 0.00 19,150 19,300 19,100 16,171 309,674,650
06/07/2020 19,150 0.30 ▲ 1.57 18,900 19,200 19,000 14,218 272,274,700
05/07/2020 18,900 0.00 ■■ 0.00 18,900 19,000 18,850 9,494 179,436,600
03/07/2020 18,900 0.00 ■■ 0.00 18,900 19,000 18,850 9,494 179,436,600
02/07/2020 18,900 0.00 ■■ 0.00 18,900 19,000 18,800 4,285 80,986,500
01/07/2020 18,900 0.30 ▲ 1.59 18,600 19,000 18,600 11,053 208,901,700
30/06/2020 18,600 -0.40 ▼ -2.15 19,000 19,100 18,550 26,489 492,695,400
29/06/2020 19,000 -0.60 ▼ -3.16 19,600 19,400 18,550 38,580 733,020,000
27/06/2020 19,600 -0.15 ▼ -0.77 19,750 19,900 19,400 198,940 3,899,224,000
26/06/2020 19,600 -0.15 ▼ -0.77 19,750 19,900 19,400 198,940 3,899,224,000
25/06/2020 19,750 -0.30 ▼ -1.52 20,000 19,900 19,350 12,309 243,102,750
24/06/2020 20,000 0.00 ■■ 0.00 20,000 20,300 19,600 22,678 453,560,000
23/06/2020 20,000 0.20 ▲ 1.00 19,800 20,500 19,800 45,571 911,420,000
22/06/2020 19,800 0.20 ▲ 1.01 19,650 19,800 19,600 37,780 748,044,000
19/06/2020 19,650 0.30 ▲ 1.53 19,400 19,650 19,300 22,920 450,378,000
18/06/2020 19,400 0.00 ■■ 0.00 19,400 19,450 19,100 18,185 352,789,000
17/06/2020 19,400 -0.15 ▼ -0.77 19,550 19,700 19,150 93,350 1,810,990,000
16/06/2020 19,550 0.60 ▲ 3.07 19,000 19,600 19,100 18,031 352,506,050
15/06/2020 19,000 -0.80 ▼ -4.21 19,800 20,250 19,000 21,476 408,044,000
13/06/2020 19,800 0.40 ▲ 2.02 19,450 19,800 18,500 59,375 1,175,625,000
12/06/2020 19,800 0.40 ▲ 2.02 19,450 19,800 18,500 59,375 1,175,625,000
11/06/2020 19,450 -1.50 ▼ -7.71 20,900 21,000 19,450 73,848 1,436,343,600
10/06/2020 20,900 0.10 ▲ 0.48 20,750 20,900 20,400 44,499 930,029,100
09/06/2020 20,800 -0.30 ▼ -1.44 21,100 21,300 20,700 28,965 602,472,000
08/06/2020 21,100 0.30 ▲ 1.42 20,850 21,250 20,500 99,529 2,100,061,900
06/06/2020 20,850 1.00 ▲ 4.80 19,850 20,850 19,600 80,266 1,673,546,100
05/06/2020 20,850 1.00 ▲ 4.80 19,850 20,850 19,600 80,266 1,673,546,100
04/06/2020 19,850 0.20 ▲ 1.01 19,700 19,850 19,600 40,615 806,207,750
03/06/2020 19,700 0.50 ▲ 2.54 19,200 19,900 19,150 59,572 1,173,568,400
02/06/2020 19,200 -0.50 ▼ -2.60 19,700 19,900 19,200 47,148 905,241,600
01/06/2020 19,700 0.10 ▲ 0.51 19,600 19,850 19,550 32,068 631,739,600
31/05/2020 19,600 0.00 ■■ 0.00 19,600 19,750 19,400 33,087 648,505,200
29/05/2020 19,600 0.00 ■■ 0.00 19,600 19,750 19,400 33,087 648,505,200
28/05/2020 19,600 0.00 ■■ 0.00 19,600 19,900 19,400 19,626 384,669,600
27/05/2020 19,600 -0.50 ▼ -2.55 20,150 20,500 19,600 38,487 754,345,200
26/05/2020 20,150 0.80 ▲ 3.97 19,400 20,250 19,600 58,097 1,170,654,550
25/05/2020 19,400 0.10 ▲ 0.52 19,300 19,450 19,150 24,093 467,404,200
24/05/2020 19,300 -0.10 ▼ -0.52 19,400 19,500 19,250 30,883 596,041,900
22/05/2020 19,300 -0.10 ▼ -0.52 19,400 19,500 19,250 30,883 596,041,900
21/05/2020 19,400 -0.10 ▼ -0.52 19,500 19,600 19,350 23,891 463,485,400
20/05/2020 19,500 -0.10 ▼ -0.51 19,550 19,550 19,300 25,616 499,512,000
19/05/2020 19,550 0.30 ▲ 1.53 19,300 19,600 19,350 46,051 900,297,050
18/05/2020 19,300 -0.10 ▼ -0.52 19,450 19,450 19,150 21,194 409,044,200
17/05/2020 19,450 -0.10 ▼ -0.51 19,550 19,650 19,000 54,094 1,052,128,300
15/05/2020 19,450 -0.10 ▼ -0.51 19,550 19,650 19,000 54,094 1,052,128,300
14/05/2020 19,550 0.10 ▲ 0.51 19,500 19,750 19,000 57,597 1,126,021,350
13/05/2020 19,500 0.20 ▲ 1.03 19,300 19,700 18,900 67,631 1,318,804,500
12/05/2020 19,300 0.30 ▲ 1.55 19,000 19,400 18,850 54,913 1,059,820,900
11/05/2020 19,000 0.80 ▲ 4.21 18,200 19,100 18,050 73,341 1,393,479,000
10/05/2020 18,200 -0.10 ▼ -0.55 18,300 18,550 18,150 41,356 752,679,200
08/05/2020 18,200 -0.10 ▼ -0.55 18,300 18,550 18,150 41,356 752,679,200
07/05/2020 18,300 0.30 ▲ 1.64 18,000 18,500 17,950 42,458 776,981,400
06/05/2020 18,000 0.00 ■■ 0.00 18,000 18,200 17,800 37,193 669,474,000
05/05/2020 18,000 0.00 ■■ 0.00 18,000 18,000 17,650 19,996 359,928,000
04/05/2020 18,000 -0.60 ▼ -3.33 18,600 18,600 17,750 40,405 727,290,000
01/05/2020 18,600 0.40 ▲ 2.15 18,200 18,900 18,400 56,885 1,058,061,000
30/04/2020 18,600 0.40 ▲ 2.15 18,200 18,900 18,400 56,885 1,058,061,000
29/04/2020 18,600 0.40 ▲ 2.15 18,200 18,900 18,400 56,885 1,058,061,000
28/04/2020 18,200 0.70 ▲ 3.85 17,500 18,200 17,500 78,349 1,425,951,800
27/04/2020 17,500 0.10 ▲ 0.57 17,450 17,750 17,400 25,557 447,247,500
26/04/2020 17,450 -0.20 ▼ -1.15 17,600 17,600 17,300 33,712 588,274,400
24/04/2020 17,450 -0.20 ▼ -1.15 17,600 17,600 17,300 33,712 588,274,400
23/04/2020 17,600 0.10 ▲ 0.57 17,500 18,000 17,550 55,947 984,667,200
22/04/2020 17,500 0.60 ▲ 3.43 16,900 17,600 16,500 44,628 780,990,000
21/04/2020 16,900 -1.10 ▼ -6.51 17,950 17,750 16,800 86,208 1,456,915,200
20/04/2020 17,950 -0.40 ▼ -2.23 18,350 18,500 17,800 59,464 1,067,378,800
19/04/2020 18,350 1.00 ▲ 5.45 17,400 18,400 17,800 97,549 1,790,024,150
17/04/2020 18,350 1.00 ▲ 5.45 17,400 18,400 17,800 97,549 1,790,024,150
16/04/2020 17,400 0.40 ▲ 2.30 16,950 17,600 16,700 105,974 1,843,947,600
15/04/2020 16,950 0.30 ▲ 1.77 16,700 17,000 16,600 33,996 576,232,200
14/04/2020 16,700 0.00 ■■ 0.00 16,700 16,800 16,300 26,159 436,855,300
13/04/2020 16,700 0.30 ▲ 1.80 16,400 17,000 16,500 38,923 650,014,100
12/04/2020 16,400 -0.10 ▼ -0.61 16,500 16,700 16,000 30,224 495,673,600
10/04/2020 16,400 -0.10 ▼ -0.61 16,500 16,700 16,000 30,224 495,673,600
09/04/2020 16,500 0.30 ▲ 1.82 16,250 16,700 16,200 44,269 730,438,500
08/04/2020 16,250 0.00 ■■ 0.00 16,250 16,250 15,500 30,859 501,458,750
07/04/2020 16,250 0.00 ■■ 0.00 16,250 16,500 16,000 22,960 373,100,000
06/04/2020 16,250 1.10 ▲ 6.77 15,200 16,250 15,400 41,979 682,158,750
03/04/2020 15,200 0.30 ▲ 1.97 14,950 15,300 14,950 34,825 529,340,000
02/04/2020 14,950 0.00 ■■ 0.00 14,950 15,200 14,850 22,587 337,675,650
01/04/2020 14,950 0.00 ■■ 0.00 14,950 15,200 14,850 22,587 337,675,650
31/03/2020 14,950 -0.20 ▼ -1.34 15,100 15,500 14,100 25,584 382,480,800
30/03/2020 15,100 -0.80 ▼ -5.30 15,900 15,250 14,800 24,743 373,619,300
29/03/2020 15,900 0.00 ■■ 0.00 15,900 16,000 15,600 17,692 281,302,800
27/03/2020 15,900 0.00 ■■ 0.00 15,900 16,000 15,600 17,692 281,302,800
26/03/2020 15,900 -0.40 ▼ -2.52 16,300 16,200 15,800 17,723 281,795,700
25/03/2020 16,300 0.60 ▲ 3.68 15,700 16,300 15,750 27,120 442,056,000
24/03/2020 15,700 0.40 ▲ 2.55 15,300 15,700 15,000 38,585 605,784,500
23/03/2020 15,300 -1.20 ▼ -7.84 16,450 16,000 15,300 78,669 1,203,635,700
22/03/2020 16,450 -0.40 ▼ -2.43 16,900 16,900 16,050 28,794 473,661,300
20/03/2020 16,450 -0.40 ▼ -2.43 16,900 16,900 16,050 28,794 473,661,300
19/03/2020 16,900 -0.10 ▼ -0.59 16,950 17,100 16,400 34,032 575,140,800
18/03/2020 16,950 0.60 ▲ 3.54 16,400 17,200 16,600 66,344 1,124,530,800
17/03/2020 16,400 0.60 ▲ 3.66 15,800 16,400 15,400 48,534 795,957,600
16/03/2020 15,800 -0.30 ▼ -1.90 15,800 16,050 15,500 455,770 7,201,166,000
13/03/2020 15,800 -0.70 ▼ -4.43 16,500 15,800 15,350 917,640 14,498,712,000
12/03/2020 16,500 -1.20 ▼ -7.27 17,700 17,400 16,500 607,800 10,028,700,000
11/03/2020 17,700 -0.30 ▼ -1.69 18,000 18,200 16,750 447,460 7,920,042,000
10/03/2020 18,000 0.10 ▲ 0.56 17,850 18,050 17,200 35,693 642,474,000
09/03/2020 17,850 -1.20 ▼ -6.72 19,050 18,600 17,750 72,844 1,300,265,400
07/03/2020 19,050 -0.10 ▼ -0.52 19,200 19,200 19,000 8,478 161,505,900
06/03/2020 19,050 -0.10 ▼ -0.52 19,200 19,200 19,000 8,478 161,505,900
05/03/2020 19,200 0.10 ▲ 0.52 19,150 19,400 19,100 23,149 444,460,800
04/03/2020 19,150 0.00 ■■ 0.00 19,150 19,300 19,000 27,000 517,050,000
03/03/2020 19,150 0.10 ▲ 0.52 19,000 19,400 19,000 14,677 281,064,550
02/03/2020 19,000 0.10 ▲ 0.53 18,950 19,300 18,550 37,799 718,181,000
28/02/2020 18,950 -0.20 ▼ -1.06 19,150 19,000 18,500 30,204 572,365,800
27/02/2020 19,150 0.30 ▲ 1.57 18,900 19,150 18,600 13,815 264,557,250
26/02/2020 18,900 -0.30 ▼ -1.59 19,150 18,900 18,350 30,572 577,810,800
25/02/2020 19,150 0.30 ▲ 1.57 18,900 19,150 18,300 29,906 572,699,900
24/02/2020 18,900 -1.00 ▼ -5.29 19,850 19,700 18,500 50,746 959,099,400
21/02/2020 19,850 -0.10 ▼ -0.50 20,000 20,250 19,850 24,817 492,617,450
20/02/2020 20,000 0.00 ■■ 0.00 20,000 20,350 19,800 35,349 706,980,000
19/02/2020 20,000 0.00 ■■ 0.00 20,000 20,000 19,700 26,531 530,620,000
18/02/2020 20,000 -0.40 ▼ -2.00 20,450 20,450 19,850 48,047 960,940,000
17/02/2020 20,450 0.60 ▲ 2.93 19,900 20,450 19,900 50,789 1,038,635,050
15/02/2020 19,900 0.40 ▲ 2.01 19,500 20,000 19,300 35,146 699,405,400
14/02/2020 19,900 0.40 ▲ 2.01 19,500 20,000 19,300 35,146 699,405,400
13/02/2020 19,500 0.40 ▲ 2.05 19,150 19,600 19,150 79,071 1,541,884,500
12/02/2020 19,150 0.00 ■■ 0.00 19,100 19,200 18,950 29,753 569,769,950
11/02/2020 19,100 -0.20 ▼ -1.05 19,300 19,350 19,000 27,225 519,997,500
10/02/2020 19,300 -0.10 ▼ -0.52 19,450 19,450 18,800 37,970 732,821,000
09/02/2020 19,450 -0.10 ▼ -0.51 19,500 19,600 19,200 26,328 512,079,600
07/02/2020 19,450 -0.10 ▼ -0.51 19,500 19,600 19,200 26,328 512,079,600
06/02/2020 19,500 0.60 ▲ 3.08 18,900 19,600 18,700 41,821 815,509,500
05/02/2020 18,900 0.10 ▲ 0.53 18,800 19,100 18,500 47,307 894,102,300
04/02/2020 18,800 -0.10 ▼ -0.53 18,950 18,950 18,150 39,242 737,749,600
03/02/2020 18,950 -0.20 ▼ -1.06 19,100 18,950 17,800 97,465 1,846,961,750
02/02/2020 19,100 -1.40 ▼ -7.33 20,500 20,500 19,100 224,172 4,281,685,200
31/01/2020 19,100 -1.40 ▼ -7.33 20,500 20,500 19,100 224,172 4,281,685,200
30/01/2020 20,500 -1.10 ▼ -5.37 21,550 21,400 20,050 51,771 1,061,305,500
29/01/2020 21,550 0.20 ▲ 0.93 21,400 21,550 21,350 47,446 1,022,461,300
28/01/2020 21,550 0.20 ▲ 0.93 21,400 21,550 21,350 47,446 1,022,461,300
27/01/2020 21,550 0.20 ▲ 0.93 21,400 21,550 21,350 47,446 1,022,461,300
26/01/2020 21,550 0.20 ▲ 0.93 21,400 21,550 21,350 47,446 1,022,461,300
24/01/2020 21,550 0.20 ▲ 0.93 21,400 21,550 21,350 47,446 1,022,461,300
23/01/2020 21,550 0.20 ▲ 0.93 21,400 21,550 21,350 47,446 1,022,461,300
22/01/2020 21,550 0.20 ▲ 0.93 21,400 21,550 21,350 47,446 1,022,461,300
21/01/2020 21,400 0.10 ▲ 0.47 21,300 21,550 21,150 395,000 8,453,000,000
20/01/2020 21,300 -0.10 ▼ -0.47 21,400 21,400 21,150 199,720 4,254,036,000
17/01/2020 21,400 0.20 ▲ 0.93 21,200 21,400 21,000 208,740 4,467,036,000
16/01/2020 21,200 -0.15 ▼ -0.71 21,350 21,400 21,000 425,730 9,025,476,000
15/01/2020 21,350 -0.15 ▼ -0.70 21,500 21,500 21,100 219,200 4,679,920,000
14/01/2020 21,500 -0.05 ▼ -0.23 21,500 21,750 21,450 5,950 127,925,000
13/01/2020 21,500 -0.50 ▼ -2.33 22,000 21,900 21,400 10,930 234,995,000
10/01/2020 22,000 0.30 ▲ 1.36 21,700 22,000 20,750 63,140 1,389,080,000
09/01/2020 21,700 0.70 ▲ 3.23 21,000 21,750 21,300 25,395 551,071,500
08/01/2020 21,000 -0.80 ▼ -3.81 21,750 21,700 21,000 32,071 673,491,000
07/01/2020 21,750 -0.50 ▼ -2.30 22,250 22,350 21,700 34,805 757,008,750
06/01/2020 22,250 -0.50 ▼ -2.25 22,750 22,800 22,200 19,397 431,583,250
03/01/2020 22,750 -0.40 ▼ -1.76 23,200 23,300 22,700 39,108 889,707,000
02/01/2020 23,200 -0.10 ▼ -0.43 23,300 23,400 23,150 10,278 238,449,600
31/12/2019 23,300 0.00 ■■ 0.00 23,300 23,650 23,100 5,325 124,072,500
30/12/2019 23,300 -0.20 ▼ -0.86 23,500 23,700 23,300 17,855 416,021,500
28/12/2019 23,500 0.00 ■■ 0.00 23,500 23,700 23,250 16,214 381,029,000
27/12/2019 23,500 0.00 ■■ 0.00 23,500 23,700 23,250 16,214 381,029,000
26/12/2019 23,500 -0.40 ▼ -1.70 23,950 23,950 23,500 18,253 428,945,500
25/12/2019 23,950 0.00 ■■ 0.00 23,950 23,950 23,650 17,549 420,298,550
24/12/2019 23,950 -0.40 ▼ -1.67 24,300 24,050 23,850 21,861 523,570,950
23/12/2019 24,300 0.40 ▲ 1.65 23,850 24,300 23,850 31,685 769,945,500
20/12/2019 23,850 0.05 ▲ 0.21 23,800 23,850 23,500 289,090 6,894,796,500
19/12/2019 23,800 0.30 ▲ 1.26 23,550 23,800 23,400 26,366 627,510,800
18/12/2019 23,550 0.10 ▲ 0.42 23,500 23,600 23,300 32,902 774,842,100
17/12/2019 23,500 -0.40 ▼ -1.70 23,900 23,900 23,500 8,520 200,220,000
16/12/2019 23,900 0.30 ▲ 1.26 23,600 23,900 23,300 19,131 457,230,900
13/12/2019 23,600 0.50 ▲ 2.12 23,100 23,850 23,200 44,764 1,056,430,400
12/12/2019 23,100 0.20 ▲ 0.87 22,900 23,150 22,900 13,297 307,160,700
11/12/2019 22,900 0.00 ■■ 0.00 22,900 22,950 22,750 18,338 419,940,200
10/12/2019 22,900 -0.10 ▼ -0.44 23,000 23,150 22,700 10,540 241,366,000
09/12/2019 23,000 0.20 ▲ 0.87 22,800 23,100 22,800 26,053 599,219,000
06/12/2019 22,800 -0.50 ▼ -2.19 23,300 23,300 22,800 30,225 689,130,000
05/12/2019 23,300 -0.20 ▼ -0.86 23,500 23,500 23,150 13,126 305,835,800
04/12/2019 23,500 0.10 ▲ 0.43 23,350 0 0 13,934 327,449,000
03/12/2019 23,350 -0.10 ▼ -0.43 23,500 23,500 23,100 17,935 418,782,250
02/12/2019 23,500 -0.30 ▼ -1.28 23,750 23,900 23,400 12,984 305,124,000
29/11/2019 23,750 -0.10 ▼ -0.42 23,850 23,950 23,500 15,345 364,443,750
28/11/2019 23,850 -0.10 ▼ -0.42 24,000 24,200 23,800 17,978 428,775,300
27/11/2019 24,000 -0.20 ▼ -0.83 24,200 24,400 23,900 14,537 348,888,000
26/11/2019 24,200 0.20 ▲ 0.83 24,000 24,250 24,050 14,947 361,717,400
25/11/2019 24,000 0.00 ■■ 0.00 24,000 24,300 23,800 24,087 578,088,000
22/11/2019 24,000 -0.50 ▼ -2.08 24,500 24,700 23,900 34,842 836,208,000
21/11/2019 24,500 -0.30 ▼ -1.22 24,800 24,950 24,500 50,596 1,239,602,000
20/11/2019 24,800 -0.20 ▼ -0.81 25,000 25,000 24,750 13,508 334,998,400
19/11/2019 25,000 0.10 ▲ 0.40 24,950 25,050 24,900 20,282 507,050,000
18/11/2019 24,950 -0.10 ▼ -0.40 25,000 25,200 24,950 21,677 540,841,150
15/11/2019 25,000 0.10 ▲ 0.40 24,950 25,250 24,900 25,746 643,650,000
14/11/2019 24,950 -0.10 ▼ -0.40 25,050 25,050 24,850 30,897 770,880,150
13/11/2019 25,050 -0.10 ▼ -0.40 25,100 25,200 24,950 30,916 774,445,800
12/11/2019 25,100 -0.10 ▼ -0.40 25,200 25,300 25,000 30,836 773,983,600
11/11/2019 25,200 -0.20 ▼ -0.79 25,350 25,400 25,050 19,692 496,238,400
09/11/2019 25,350 -0.10 ▼ -0.39 25,500 25,600 25,350 22,803 578,056,050
08/11/2019 25,350 -0.10 ▼ -0.39 25,500 25,600 25,350 22,803 578,056,050
07/11/2019 25,500 -0.10 ▼ -0.39 25,550 25,650 25,450 19,052 485,826,000
06/11/2019 25,550 -0.30 ▼ -1.17 25,900 25,900 25,550 12,888 329,288,400
05/11/2019 25,900 -1.00 ▼ -3.86 26,900 26,000 25,600 49,465 1,281,143,500
04/11/2019 26,700 0.00 ■■ 0.00 26,700 26,900 26,600 41,462 1,107,035,400
01/11/2019 26,700 0.00 ■■ 0.00 26,700 26,900 26,600 41,462 1,107,035,400
31/10/2019 26,700 -0.20 ▼ -0.75 26,900 27,100 26,650 24,467 653,268,900
30/10/2019 26,900 0.00 ■■ 0.00 26,900 27,100 26,850 23,046 619,937,400
29/10/2019 26,900 -0.10 ▼ -0.37 27,000 27,300 26,900 34,984 941,069,600
28/10/2019 27,000 -0.40 ▼ -1.48 27,400 27,450 27,000 42,039 1,135,053,000
26/10/2019 27,400 0.20 ▲ 0.73 27,200 27,500 27,150 44,879 1,229,684,600
25/10/2019 27,400 0.20 ▲ 0.73 27,200 27,500 27,150 44,879 1,229,684,600
24/10/2019 27,200 -0.20 ▼ -0.74 27,400 27,500 27,100 32,918 895,369,600
23/10/2019 27,400 0.70 ▲ 2.55 26,700 27,400 26,800 84,946 2,327,520,400
22/10/2019 26,700 0.20 ▲ 0.75 26,500 26,700 26,350 32,127 857,790,900
21/10/2019 26,500 0.10 ▲ 0.38 26,400 26,600 26,250 12,732 337,398,000
18/10/2019 26,400 0.10 ▲ 0.38 26,300 26,500 26,250 21,882 577,684,800
17/10/2019 26,300 -0.10 ▼ -0.38 26,400 26,550 26,250 32,404 852,225,200
16/10/2019 26,400 0.00 ■■ 0.00 26,400 26,700 26,400 19,723 520,687,200
15/10/2019 26,400 -0.20 ▼ -0.76 26,600 26,650 26,350 26,675 704,220,000
14/10/2019 26,600 -0.10 ▼ -0.38 26,750 26,950 26,550 22,644 602,330,400
11/10/2019 26,750 0.30 ▲ 1.12 26,500 26,950 26,500 22,609 604,790,750
10/10/2019 26,500 0.10 ▲ 0.38 26,400 26,800 26,350 41,878 1,109,767,000
09/10/2019 26,400 -0.20 ▼ -0.76 26,600 26,900 26,350 58,364 1,540,809,600
08/10/2019 26,600 -0.40 ▼ -1.50 27,000 27,200 26,600 59,342 1,578,497,200
07/10/2019 27,000 -0.40 ▼ -1.48 27,450 27,500 27,000 34,384 928,368,000
04/10/2019 27,450 -0.30 ▼ -1.09 27,700 27,800 27,450 21,994 603,735,300
03/10/2019 27,700 0.30 ▲ 1.08 27,400 27,700 27,250 40,923 1,133,567,100
02/10/2019 27,400 -0.10 ▼ -0.36 27,500 27,750 27,400 45,712 1,252,508,800
01/10/2019 27,500 0.10 ▲ 0.36 27,400 27,750 27,400 26,313 723,607,500
30/09/2019 27,400 -0.30 ▼ -1.09 27,700 27,700 27,300 83,268 2,281,543,200
27/09/2019 27,700 -0.20 ▼ -0.72 27,900 27,950 27,600 39,422 1,091,989,400
26/09/2019 27,900 -0.10 ▼ -0.36 27,950 28,000 27,650 28,271 788,760,900
25/09/2019 27,950 0.30 ▲ 1.07 27,650 28,200 27,650 65,641 1,834,665,950
24/09/2019 27,650 0.30 ▲ 1.08 27,400 27,800 27,300 44,181 1,221,604,650
23/09/2019 27,400 -0.10 ▼ -0.36 27,450 27,500 27,350 39,523 1,082,930,200
20/09/2019 27,450 0.10 ▲ 0.36 27,300 27,550 27,150 53,964 1,481,311,800
19/09/2019 27,300 -0.10 ▼ -0.37 27,350 27,350 27,200 23,378 638,219,400
18/09/2019 27,350 0.30 ▲ 1.10 27,100 27,550 27,100 63,129 1,726,578,150
17/09/2019 27,100 0.00 ■■ 0.00 27,100 27,200 27,000 18,336 496,905,600
16/09/2019 27,100 0.00 ■■ 0.00 27,100 27,450 27,100 33,377 904,516,700
13/09/2019 27,100 0.00 ■■ 0.00 27,100 27,300 26,850 44,932 1,217,657,200
12/09/2019 27,100 0.50 ▲ 1.85 26,600 27,200 26,750 39,067 1,058,715,700
11/09/2019 26,600 -0.30 ▼ -1.13 26,850 27,000 26,500 43,512 1,157,419,200
10/09/2019 27,550 -0.25 ▼ -0.91 27,800 27,700 26,850 410,820 11,318,091,000
09/09/2019 27,800 -0.40 ▼ -1.44 28,200 28,300 27,800 57,628 1,602,058,400
06/09/2019 28,200 0.00 ■■ 0.00 28,200 28,300 28,100 50,432 1,422,182,400
05/09/2019 28,200 -0.10 ▼ -0.35 28,300 28,400 28,150 76,682 2,162,432,400
04/09/2019 28,300 -0.10 ▼ -0.35 28,350 28,400 28,100 88,374 2,500,984,200
03/09/2019 28,350 -0.30 ▼ -1.06 28,600 28,900 28,300 68,131 1,931,513,850
30/08/2019 28,600 0.40 ▲ 1.40 28,200 28,800 28,000 152,935 4,373,941,000
29/08/2019 28,200 0.30 ▲ 1.06 27,900 28,350 27,850 44,501 1,254,928,200
28/08/2019 27,900 0.00 ■■ 0.00 27,900 28,000 27,650 42,621 1,189,125,900
27/08/2019 27,900 -0.40 ▼ -1.43 28,300 28,600 27,600 69,617 1,942,314,300
26/08/2019 28,300 0.10 ▲ 0.35 28,200 28,700 27,900 97,424 2,757,099,200
23/08/2019 28,200 0.10 ▲ 0.35 28,150 28,650 28,150 75,100 2,117,820,000
22/08/2019 28,150 -0.50 ▼ -1.78 28,650 28,650 28,150 68,877 1,938,887,550
21/08/2019 28,650 -0.40 ▼ -1.40 29,000 29,150 28,600 100,904 2,890,899,600
20/08/2019 29,000 0.50 ▲ 1.72 28,500 29,000 28,150 108,300 3,140,700,000
19/08/2019 28,500 0.00 ■■ 0.00 28,500 28,800 28,000 82,825 2,360,512,500
16/08/2019 28,500 0.60 ▲ 2.11 27,950 28,900 27,700 222,010 6,327,285,000
15/08/2019 27,950 0.90 ▲ 3.22 27,000 28,000 26,500 163,794 4,578,042,300
14/08/2019 27,000 -0.20 ▼ -0.74 27,200 27,500 27,000 42,220 1,139,940,000
13/08/2019 27,200 -0.40 ▼ -1.47 27,650 27,700 27,000 132,044 3,591,596,800
12/08/2019 27,650 -0.10 ▼ -0.36 27,700 27,950 27,500 62,727 1,734,401,550
09/08/2019 27,700 -0.30 ▼ -1.08 28,000 28,200 27,700 72,107 1,997,363,900
08/08/2019 28,000 1.60 ▲ 5.71 26,450 28,300 26,250 336,888 9,432,864,000
07/08/2019 26,450 -0.10 ▼ -0.38 26,550 26,600 26,300 42,713 1,129,758,850
06/08/2019 26,550 0.60 ▲ 2.26 26,000 26,600 25,750 75,326 1,999,905,300
05/08/2019 26,000 0.00 ■■ 0.00 26,000 26,050 25,750 29,792 774,592,000
02/08/2019 26,000 0.30 ▲ 1.15 25,700 26,000 25,300 43,906 1,141,556,000
01/08/2019 25,700 -0.40 ▼ -1.56 26,100 26,100 25,600 61,598 1,583,068,600
31/07/2019 26,100 -0.30 ▼ -1.15 26,400 26,300 25,850 46,066 1,202,322,600
30/07/2019 26,400 -0.10 ▼ -0.38 26,500 26,650 26,350 23,271 614,354,400
29/07/2019 26,500 -0.10 ▼ -0.38 26,650 26,850 26,500 16,363 433,619,500
26/07/2019 26,650 0.10 ▲ 0.38 26,550 26,850 26,550 13,709 365,344,850
25/07/2019 26,550 0.00 ■■ 0.00 26,550 26,900 26,500 20,961 556,514,550
24/07/2019 26,550 -0.10 ▼ -0.38 26,700 26,800 26,550 15,735 417,764,250
23/07/2019 26,700 0.10 ▲ 0.37 26,600 27,100 26,600 20,603 550,100,100
22/07/2019 26,600 -0.30 ▼ -1.13 26,850 26,900 26,600 16,101 428,286,600
19/07/2019 26,850 0.10 ▲ 0.37 26,800 27,050 26,750 23,020 618,087,000
18/07/2019 26,800 -0.30 ▼ -1.12 27,050 27,050 26,800 40,516 1,085,828,800
17/07/2019 27,050 -0.30 ▼ -1.11 27,300 27,400 27,000 38,518 1,041,911,900
16/07/2019 27,300 0.10 ▲ 0.37 27,200 27,600 27,200 53,539 1,461,614,700
15/07/2019 27,200 0.30 ▲ 1.10 26,850 27,400 26,800 58,105 1,580,456,000
12/07/2019 26,850 -0.10 ▼ -0.37 27,000 27,100 26,850 33,757 906,375,450
11/07/2019 27,000 0.00 ■■ 0.00 27,000 27,200 27,000 24,340 657,180,000
10/07/2019 27,000 0.30 ▲ 1.11 26,750 27,100 26,600 36,951 997,677,000
09/07/2019 26,750 0.10 ▲ 0.37 26,700 26,800 26,550 33,549 897,435,750
08/07/2019 26,700 -0.40 ▼ -1.50 27,150 27,150 26,550 63,377 1,692,165,900
05/07/2019 27,150 0.00 ■■ 0.00 27,100 27,300 27,000 37,761 1,025,211,150
04/07/2019 27,100 0.00 ■■ 0.00 27,100 27,500 27,100 60,731 1,645,810,100
03/07/2019 27,100 0.50 ▲ 1.85 26,600 27,700 27,100 147,619 4,000,474,900
02/07/2019 26,600 0.20 ▲ 0.75 26,400 27,000 26,200 81,247 2,161,170,200
01/07/2019 26,400 0.40 ▲ 1.52 26,000 26,450 26,100 35,924 948,393,600
28/06/2019 26,000 0.00 ■■ 0.00 26,000 26,400 25,800 35,553 924,378,000
27/06/2019 26,000 -0.40 ▼ -1.54 26,400 26,550 26,000 29,066 755,716,000
26/06/2019 26,400 0.40 ▲ 1.52 25,950 26,650 26,000 36,613 966,583,200
25/06/2019 25,950 -0.20 ▼ -0.77 26,150 26,150 25,950 17,994 466,944,300
24/06/2019 26,150 0.00 ■■ 0.00 26,150 26,250 26,000 13,068 341,728,200
21/06/2019 26,150 0.10 ▲ 0.38 26,050 26,300 26,150 10,768 281,583,200
20/06/2019 26,050 0.20 ▲ 0.77 25,900 26,150 25,900 31,803 828,468,150
19/06/2019 25,900 0.00 ■■ 0.00 25,900 26,100 25,900 18,407 476,741,300
18/06/2019 25,900 -0.10 ▼ -0.39 25,950 26,000 25,850 24,621 637,683,900
17/06/2019 25,950 0.00 ■■ 0.00 25,950 26,000 25,500 46,277 1,200,888,150
16/06/2019 25,950 -0.10 ▼ -0.39 26,000 26,150 25,950 17,561 455,707,950
14/06/2019 25,950 -0.10 ▼ -0.39 26,000 26,150 25,950 17,561 455,707,950
13/06/2019 26,000 0.00 ■■ 0.00 26,000 26,200 25,700 30,327 788,502,000
11/06/2019 26,150 0.00 ■■ 0.00 26,150 26,400 26,000 13,246 346,382,900
10/06/2019 26,150 -0.30 ▼ -1.15 26,450 26,650 26,100 23,179 606,130,850
09/06/2019 26,450 0.10 ▲ 0.38 26,300 26,450 26,050 17,247 456,183,150
07/06/2019 26,450 0.10 ▲ 0.38 26,300 26,450 26,050 17,247 456,183,150
06/06/2019 26,300 0.40 ▲ 1.52 25,950 26,300 25,750 14,633 384,847,900
05/06/2019 25,950 0.10 ▲ 0.39 25,850 26,200 25,950 18,815 488,249,250
04/06/2019 25,850 0.10 ▲ 0.39 25,800 26,150 25,700 22,103 571,362,550
03/06/2019 25,800 -0.30 ▼ -1.16 26,100 26,400 25,700 29,106 750,934,800
02/06/2019 26,100 -0.60 ▼ -2.30 26,700 26,700 26,100 32,915 859,081,500
31/05/2019 26,100 -0.60 ▼ -2.30 26,700 26,700 26,100 32,915 859,081,500
30/05/2019 26,700 -0.10 ▼ -0.37 26,800 26,900 26,500 32,362 864,065,400
29/05/2019 26,800 -0.30 ▼ -1.12 27,100 27,300 26,800 26,268 703,982,400
28/05/2019 27,100 0.10 ▲ 0.37 27,000 27,250 26,900 18,045 489,019,500
27/05/2019 27,000 -0.30 ▼ -1.11 27,250 27,300 26,900 18,555 500,985,000
26/05/2019 27,250 0.30 ▲ 1.10 26,950 27,550 26,900 99,335 2,706,878,750
24/05/2019 27,250 0.30 ▲ 1.10 26,950 27,550 26,900 99,335 2,706,878,750
23/05/2019 26,950 0.00 ■■ 0.00 26,950 27,000 26,700 35,726 962,815,700
22/05/2019 26,950 0.10 ▲ 0.37 26,900 27,200 26,750 45,195 1,218,005,250
21/05/2019 26,900 -0.30 ▼ -1.12 27,200 27,300 26,900 43,228 1,162,833,200
20/05/2019 27,200 0.20 ▲ 0.74 27,000 27,300 26,950 47,931 1,303,723,200
19/05/2019 27,000 1.00 ▲ 3.70 26,000 27,000 26,000 69,820 1,885,140,000
17/05/2019 27,000 1.00 ▲ 3.70 26,000 27,000 26,000 69,820 1,885,140,000
16/05/2019 26,000 -0.30 ▼ -1.15 26,300 26,450 26,000 18,660 485,160,000
15/05/2019 26,300 -0.10 ▼ -0.38 26,350 26,550 26,300 22,912 602,585,600
14/05/2019 26,350 0.10 ▲ 0.38 26,250 26,450 26,000 27,605 727,391,750
13/05/2019 26,250 0.20 ▲ 0.76 26,050 26,450 26,000 19,775 519,093,750
12/05/2019 26,050 0.10 ▲ 0.38 26,000 26,200 25,900 14,776 384,914,800
10/05/2019 26,050 0.10 ▲ 0.38 26,000 26,200 25,900 14,776 384,914,800
09/05/2019 26,000 -0.10 ▼ -0.38 26,150 26,300 25,900 21,291 553,566,000
08/05/2019 26,150 0.30 ▲ 1.15 25,850 26,250 25,550 32,111 839,702,650
07/05/2019 25,850 0.20 ▲ 0.77 25,700 26,250 25,700 7,858 203,129,300
06/05/2019 25,700 -0.50 ▼ -1.95 26,200 26,000 25,500 13,095 336,541,500
05/05/2019 26,200 0.30 ▲ 1.15 25,950 26,200 25,900 25,685 672,947,000
03/05/2019 26,200 0.30 ▲ 1.15 25,950 26,200 25,900 25,685 672,947,000
02/05/2019 25,950 0.10 ▲ 0.39 25,900 26,050 25,900 16,301 423,010,950
01/05/2019 25,900 0.10 ▲ 0.39 25,800 25,950 25,700 9,396 243,356,400
30/04/2019 25,900 0.10 ▲ 0.39 25,800 25,950 25,700 9,396 243,356,400
29/04/2019 25,900 0.10 ▲ 0.39 25,800 25,950 25,700 9,396 243,356,400
28/04/2019 25,900 0.10 ▲ 0.39 25,800 25,950 25,700 9,396 243,356,400
26/04/2019 25,900 0.10 ▲ 0.39 25,800 25,950 25,700 9,396 243,356,400
25/04/2019 25,800 0.10 ▲ 0.39 25,700 25,900 25,600 17,657 455,550,600
24/04/2019 25,700 0.30 ▲ 1.17 25,450 25,750 25,450 18,740 481,618,000
23/04/2019 25,450 0.00 ■■ 0.00 25,450 25,900 25,400 14,600 371,570,000
22/04/2019 25,450 -0.40 ▼ -1.57 25,900 25,950 25,000 22,531 573,413,950
21/04/2019 25,900 0.00 ■■ 0.00 25,850 26,000 25,850 12,418 321,626,200
19/04/2019 25,900 0.00 ■■ 0.00 25,850 26,000 25,850 12,418 321,626,200
18/04/2019 25,850 -0.10 ▼ -0.39 25,950 26,100 25,850 34,067 880,631,950
17/04/2019 25,950 -0.10 ▼ -0.39 26,000 26,250 25,950 29,783 772,868,850
16/04/2019 26,000 0.00 ■■ 0.00 26,000 26,200 25,700 28,888 751,088,000
15/04/2019 26,000 -0.30 ▼ -1.15 26,250 26,350 26,000 26,581 691,106,000
12/04/2019 26,000 -0.30 ▼ -1.15 26,250 26,350 26,000 26,581 691,106,000
11/04/2019 26,250 0.00 ■■ 0.00 26,250 26,400 26,200 15,683 411,678,750
10/04/2019 26,250 -0.20 ▼ -0.76 26,450 26,450 26,100 32,491 852,888,750
09/04/2019 26,450 -0.30 ▼ -1.13 26,700 26,700 26,300 22,154 585,973,300
08/04/2019 26,700 -0.30 ▼ -1.12 27,000 27,100 26,700 16,334 436,117,800
05/04/2019 27,000 0.60 ▲ 2.22 26,400 27,100 26,400 48,307 1,304,289,000
04/04/2019 26,400 0.00 ■■ 0.00 26,350 26,550 26,300 20,230 534,072,000
03/04/2019 26,350 -0.10 ▼ -0.38 26,500 26,550 26,350 24,519 646,075,650
02/04/2019 26,500 0.10 ▲ 0.38 26,450 26,800 26,400 24,369 645,778,500
01/04/2019 26,450 -0.10 ▼ -0.38 26,500 26,700 26,350 28,378 750,598,100
31/03/2019 27,700 -0.35 ▼ -1.26 28,050 28,300 27,500 965,240 26,737,148,000
29/03/2019 26,500 0.20 ▲ 0.75 26,300 26,800 26,300 32,000 848,000,000
28/03/2019 26,300 -0.10 ▼ -0.38 26,350 26,500 26,300 17,077 449,125,100
27/03/2019 26,350 0.20 ▲ 0.76 26,200 26,550 26,250 37,736 994,343,600
26/03/2019 26,200 -0.10 ▼ -0.38 26,250 26,750 26,200 32,690 856,478,000
25/03/2019 26,250 -0.70 ▼ -2.67 26,950 26,700 26,000 54,933 1,441,991,250
22/03/2019 26,950 -0.30 ▼ -1.11 27,200 27,500 26,900 41,239 1,111,391,050
21/03/2019 27,200 -0.50 ▼ -1.84 27,700 27,950 27,100 44,696 1,215,731,200
20/03/2019 27,700 -0.20 ▼ -0.72 27,850 27,800 27,300 67,981 1,883,073,700
19/03/2019 27,850 -0.30 ▼ -1.08 28,200 28,200 27,800 59,628 1,660,639,800
18/03/2019 28,200 -0.10 ▼ -0.35 28,250 28,500 28,100 57,288 1,615,521,600
15/03/2019 28,250 -0.10 ▼ -0.35 28,400 28,500 28,100 40,417 1,141,780,250
14/03/2019 28,400 0.30 ▲ 1.06 28,150 29,150 28,400 115,305 3,274,662,000
13/03/2019 28,150 0.40 ▲ 1.42 27,700 28,250 27,700 122,927 3,460,395,050
12/03/2019 27,700 0.30 ▲ 1.08 27,400 27,750 27,400 32,082 888,671,400
11/03/2019 27,400 0.10 ▲ 0.36 27,300 27,700 27,200 20,539 562,768,600
08/03/2019 27,300 -0.40 ▼ -1.47 27,750 27,800 27,300 35,007 955,691,100
07/03/2019 27,750 0.20 ▲ 0.72 27,550 28,000 27,500 32,220 894,105,000
06/03/2019 27,550 -0.10 ▼ -0.36 27,700 27,800 27,500 27,531 758,479,050
05/03/2019 27,700 -0.40 ▼ -1.44 28,100 28,100 27,700 46,447 1,286,581,900
04/03/2019 28,100 0.40 ▲ 1.42 27,700 28,150 27,700 44,463 1,249,410,300
01/03/2019 27,700 0.20 ▲ 0.72 27,500 27,800 27,300 25,855 716,183,500
28/02/2019 27,500 -0.80 ▼ -2.91 28,250 28,300 27,500 70,410 1,936,275,000
27/02/2019 28,250 0.40 ▲ 1.42 27,850 28,250 27,850 78,130 2,207,172,500
26/02/2019 27,850 0.40 ▲ 1.44 27,500 28,200 27,550 58,807 1,637,774,950
25/02/2019 27,500 0.10 ▲ 0.36 27,450 27,800 27,450 49,769 1,368,647,500
22/02/2019 27,450 -0.20 ▼ -0.73 27,600 27,650 27,450 36,984 1,015,210,800
21/02/2019 27,600 0.20 ▲ 0.72 27,450 27,600 27,350 44,078 1,216,552,800
20/02/2019 27,450 0.10 ▲ 0.36 27,350 27,500 27,200 26,433 725,585,850
19/02/2019 27,350 0.10 ▲ 0.37 27,300 27,900 27,300 124,970 3,417,929,500
18/02/2019 27,300 0.30 ▲ 1.10 27,000 27,350 26,950 44,785 1,222,630,500
15/02/2019 27,000 -0.10 ▼ -0.37 27,150 27,300 26,850 37,805 1,020,735,000
14/02/2019 27,150 -0.40 ▼ -1.47 27,500 27,700 27,150 58,999 1,601,822,850
13/02/2019 27,500 1.20 ▲ 4.36 26,350 27,500 26,450 200,805 5,522,137,500
12/02/2019 26,350 0.10 ▲ 0.38 26,250 26,500 26,300 45,087 1,188,042,450
11/02/2019 26,250 0.60 ▲ 2.29 25,650 26,300 25,800 23,906 627,532,500
01/02/2019 25,650 -0.20 ▼ -0.78 25,800 25,850 25,500 29,823 764,959,950
31/01/2019 25,800 -0.20 ▼ -0.78 26,000 26,050 25,800 29,568 762,854,400
30/01/2019 26,000 -0.10 ▼ -0.38 26,100 26,200 25,900 15,696 408,096,000
29/01/2019 26,100 0.00 ■■ 0.00 26,150 26,100 25,850 19,725 514,822,500
28/01/2019 26,150 -0.30 ▼ -1.15 26,400 26,550 26,150 12,056 315,264,400
25/01/2019 26,400 0.10 ▲ 0.38 26,300 26,500 26,100 12,229 322,845,600
24/01/2019 26,300 -0.10 ▼ -0.38 26,450 26,550 26,300 18,652,000 490,547,600,000
23/01/2019 26,450 0.40 ▲ 1.51 26,000 26,800 25,800 67,923,000 1,796,563,350,000
22/01/2019 26,000 0.00 ■■ 0.00 26,000 26,100 25,850 17,604,000 457,704,000,000
21/01/2019 26,000 0.30 ▲ 1.15 25,700 26,100 25,450 358,460 9,319,960,000
18/01/2019 25,700 0.60 ▲ 2.33 25,100 25,850 25,400 367,840 9,453,488,000
17/01/2019 25,100 -1.40 ▼ -5.58 26,500 26,500 25,100 293,360 7,363,336,000
16/01/2019 26,500 0.05 ▲ 0.19 26,500 26,750 26,200 350,940 9,299,910,000
15/01/2019 26,500 0.50 ▲ 1.89 26,000 26,550 26,000 340,690 9,028,285,000
14/01/2019 26,000 0.30 ▲ 1.15 25,700 26,150 25,700 292,460 7,603,960,000
13/01/2019 25,700 -0.20 ▼ -0.78 25,900 26,000 25,650 422,200 10,850,540,000
11/01/2019 25,700 -0.20 ▼ -0.78 25,900 26,000 25,650 422,200 10,850,540,000
10/01/2019 25,900 -0.05 ▼ -0.19 25,900 26,000 25,800 157,950 4,090,905,000
09/01/2019 25,900 0.25 ▲ 0.97 25,650 26,100 25,700 235,660 6,103,594,000
08/01/2019 25,650 -0.05 ▼ -0.19 25,700 25,900 25,550 261,540 6,708,501,000
07/01/2019 25,700 0.15 ▲ 0.58 25,550 26,000 25,650 295,310 7,589,467,000
06/01/2019 25,550 0.05 ▲ 0.20 25,500 25,800 24,850 612,880 15,659,084,000
04/01/2019 25,550 0.05 ▲ 0.20 25,500 25,800 24,850 612,880 15,659,084,000
03/01/2019 25,500 -0.90 ▼ -3.53 26,400 26,650 25,500 744,230 18,977,865,000
02/01/2019 26,400 0.25 ▲ 0.95 26,150 26,650 26,150 373,200 9,852,480,000
30/12/2018 26,150 0.05 ▲ 0.19 26,150 26,400 26,150 162,760 4,256,174,000
28/12/2018 26,150 0.05 ▲ 0.19 26,150 26,400 26,150 162,760 4,256,174,000
27/12/2018 26,150 0.05 ▲ 0.19 26,100 26,950 26,150 327,090 8,553,403,500
26/12/2018 26,100 -0.20 ▼ -0.77 26,300 26,750 26,000 722,170 18,848,637,000
25/12/2018 26,300 -1.00 ▼ -3.80 27,300 26,950 25,800 594,440 15,633,772,000
24/12/2018 27,300 0.05 ▲ 0.18 27,300 27,700 27,300 160,960 4,394,208,000
23/12/2018 27,300 -0.20 ▼ -0.73 27,300 27,300 26,900 467,220 12,755,106,000
21/12/2018 27,300 -0.20 ▼ -0.73 27,300 27,300 26,900 467,220 12,755,106,000
20/12/2018 27,300 0.15 ▲ 0.55 27,150 27,500 27,200 272,150 7,429,695,000
19/12/2018 27,150 -0.20 ▼ -0.74 27,350 27,600 27,150 295,340 8,018,481,000
18/12/2018 27,350 -0.50 ▼ -1.83 27,850 27,800 27,100 798,570 21,840,889,500
17/12/2018 27,850 -0.75 ▼ -2.69 28,600 28,600 27,800 360,100 10,028,785,000
16/12/2018 28,600 -0.30 ▼ -1.05 28,900 29,050 28,600 256,340 7,331,324,000
14/12/2018 28,600 -0.30 ▼ -1.05 28,900 29,050 28,600 256,340 7,331,324,000
13/12/2018 28,900 0.05 ▲ 0.17 28,900 29,500 28,850 675,380 19,518,482,000
12/12/2018 28,900 0.20 ▲ 0.69 28,700 29,000 28,600 343,170 9,917,613,000
11/12/2018 28,700 -0.30 ▼ -1.05 29,000 29,000 28,600 340,210 9,764,027,000
10/12/2018 29,000 -0.15 ▼ -0.52 29,150 29,600 28,900 921,890 26,734,810,000
09/12/2018 29,150 0.45 ▲ 1.54 28,700 29,300 28,700 850,120 24,780,998,000
07/12/2018 29,150 0.45 ▲ 1.54 28,700 29,300 28,700 850,120 24,780,998,000
06/12/2018 28,700 0.10 ▲ 0.35 28,600 28,800 28,250 424,790 12,191,473,000
05/12/2018 28,600 -0.25 ▼ -0.87 28,850 28,850 28,250 612,740 17,524,364,000
04/12/2018 28,850 0.60 ▲ 2.08 28,250 29,000 28,250 644,230 18,586,035,500
03/12/2018 28,250 0.55 ▲ 1.95 27,700 28,300 27,900 525,130 14,834,922,500
30/11/2018 27,700 -0.35 ▼ -1.26 28,050 28,300 27,500 965,240 26,737,148,000
29/11/2018 28,050 0.05 ▲ 0.18 28,000 28,300 28,000 499,640 14,014,902,000
28/11/2018 28,000 -0.15 ▼ -0.54 28,150 28,200 27,750 624,420 17,483,760,000
27/11/2018 28,150 -0.05 ▼ -0.18 28,200 28,400 28,100 596,890 16,802,453,500
26/11/2018 28,200 -0.25 ▼ -0.89 28,450 28,350 27,900 617,960 17,426,472,000
23/11/2018 28,450 -0.65 ▼ -2.28 29,100 29,000 28,400 1,095,260 31,160,147,000
22/11/2018 29,100 -0.35 ▼ -1.20 29,450 29,500 28,900 1,406,360 40,925,076,000
21/11/2018 29,450 0.10 ▲ 0.34 29,350 29,550 29,000 1,660,390 48,898,485,500
20/11/2018 29,350 0.55 ▲ 1.87 28,800 29,500 28,800 1,868,640 54,844,584,000
19/11/2018 28,800 0.05 ▲ 0.17 28,750 28,850 28,400 1,697,410 48,885,408,000
16/11/2018 28,750 0.15 ▲ 0.52 28,600 29,200 28,700 2,106,430 60,559,862,500
15/11/2018 28,600 -1.20 ▼ -4.20 29,800 29,900 28,550 1,041,200 29,778,320,000
14/11/2018 29,800 0.60 ▲ 2.01 29,200 29,900 29,050 2,503,940 74,617,412,000
13/11/2018 29,200 1.05 ▲ 3.60 28,150 29,800 27,700 2,304,170 67,281,764,000
12/11/2018 28,150 0.45 ▲ 1.60 27,700 28,150 27,700 1,113,680 31,350,092,000
09/11/2018 27,700 -0.50 ▼ -1.81 28,200 28,300 27,500 817,570 22,646,689,000
08/11/2018 28,200 0.50 ▲ 1.77 27,700 28,450 27,750 1,372,030 38,691,246,000
07/11/2018 27,700 0.05 ▲ 0.18 27,700 27,900 27,600 700,170 19,394,709,000
06/11/2018 27,700 0.10 ▲ 0.36 27,600 27,900 27,550 1,037,600 28,741,520,000
05/11/2018 27,600 0.10 ▲ 0.36 27,500 27,900 27,400 1,356,330 37,434,708,000
02/11/2018 27,500 0.05 ▲ 0.18 27,500 27,900 27,150 796,950 21,916,125,000
01/11/2018 27,500 0.05 ▲ 0.18 27,450 28,100 27,450 1,148,410 31,581,275,000
31/10/2018 27,450 0.50 ▲ 1.82 26,950 27,800 26,950 1,409,640 38,694,618,000
30/10/2018 26,950 0.05 ▲ 0.19 26,900 27,150 26,600 882,460 23,782,297,000
29/10/2018 26,900 0.05 ▲ 0.19 26,850 27,400 26,600 1,653,390 44,476,191,000
26/10/2018 26,850 1.75 ▲ 6.52 25,100 26,850 25,500 2,692,290 72,287,986,500
25/10/2018 25,100 -0.10 ▼ -0.40 25,200 25,100 23,800 1,127,980 28,312,298,000
24/10/2018 25,200 -0.65 ▼ -2.58 25,850 26,050 25,150 767,960 19,352,592,000
23/10/2018 25,850 -0.65 ▼ -2.51 26,500 26,650 25,200 1,113,850 28,793,022,500
22/10/2018 26,500 -0.90 ▼ -3.40 27,400 27,500 26,500 563,210 14,925,065,000
19/10/2018 27,400 0.25 ▲ 0.91 27,150 27,400 26,600 1,288,940 35,316,956,000
18/10/2018 27,150 0.25 ▲ 0.92 26,900 27,650 26,600 1,281,460 34,791,639,000
17/10/2018 26,900 0.55 ▲ 2.04 26,350 27,200 26,600 904,940 24,342,886,000
16/10/2018 26,350 0.65 ▲ 2.47 25,700 26,350 25,900 597,380 15,740,963,000
15/10/2018 25,700 -0.80 ▼ -3.11 26,500 26,550 25,700 720,230 18,509,911,000
12/10/2018 26,500 0.55 ▲ 2.08 25,950 26,550 25,200 1,393,250 36,921,125,000
11/10/2018 25,950 -1.95 ▼ -7.51 27,900 27,200 25,950 3,380,950 87,735,652,500
10/10/2018 27,900 -0.25 ▼ -0.90 28,150 28,250 27,650 1,263,500 35,251,650,000
09/10/2018 28,150 -0.20 ▼ -0.71 28,350 28,500 28,000 993,180 27,958,017,000
08/10/2018 28,350 0.05 ▲ 0.18 28,350 28,750 28,200 2,416,840 68,517,414,000
05/10/2018 28,350 0.65 ▲ 2.29 27,700 29,000 28,000 3,174,600 89,999,910,000
04/10/2018 27,700 1.10 ▲ 3.97 26,600 27,700 26,750 1,693,650 46,914,105,000
03/10/2018 26,600 0.20 ▲ 0.75 26,400 26,800 26,300 591,840 15,742,944,000
02/10/2018 26,400 -0.45 ▼ -1.70 26,850 26,900 26,300 1,053,090 27,801,576,000
01/10/2018 26,850 -0.05 ▼ -0.19 26,900 27,400 26,800 1,031,210 27,687,988,500
30/09/2018 26,900 -0.45 ▼ -1.67 27,350 27,500 26,900 1,228,580 33,048,802,000
28/09/2018 26,900 -0.45 ▼ -1.67 27,350 27,500 26,900 1,228,580 33,048,802,000
27/09/2018 27,350 -0.15 ▼ -0.55 27,500 27,700 27,200 937,310 25,635,428,500
26/09/2018 27,500 0.35 ▲ 1.27 27,150 27,750 27,050 1,032,460 28,392,650,000
25/09/2018 27,150 -0.10 ▼ -0.37 27,150 27,500 26,850 1,408,160 38,231,544,000
24/09/2018 27,150 -0.15 ▼ -0.55 27,300 27,400 27,000 902,900 24,513,735,000
21/09/2018 27,300 0.05 ▲ 0.18 27,250 27,750 26,850 1,461,660 39,903,318,000
20/09/2018 27,250 0.75 ▲ 2.75 26,500 27,650 26,850 2,707,410 73,776,922,500
19/09/2018 26,500 0.50 ▲ 1.89 26,000 26,950 26,150 1,815,200 48,102,800,000
18/09/2018 26,000 0.10 ▲ 0.38 25,900 26,050 25,300 586,980 15,261,480,000
17/09/2018 25,900 -1.15 ▼ -4.44 27,050 26,150 25,850 1,073,050 27,791,995,000
14/09/2018 27,050 0.05 ▲ 0.18 27,000 27,100 26,950 729,710 19,738,655,500
13/09/2018 27,000 -0.10 ▼ -0.37 27,000 27,200 26,900 692,040 18,685,080,000
12/09/2018 27,000 -0.25 ▼ -0.93 27,250 27,700 27,000 1,227,620 33,145,740,000
11/09/2018 27,250 0.30 ▲ 1.10 26,950 27,250 26,650 840,460 22,902,535,000
10/09/2018 26,950 -0.20 ▼ -0.74 27,150 27,200 26,900 575,290 15,504,065,500
09/09/2018 27,150 0.05 ▲ 0.18 27,100 27,400 26,800 541,590 14,704,168,500
07/09/2018 27,150 0.05 ▲ 0.18 27,100 27,400 26,800 541,590 14,704,168,500
06/09/2018 27,100 0.45 ▲ 1.66 26,650 27,600 26,650 1,694,490 45,920,679,000
05/09/2018 26,650 0.45 ▲ 1.69 26,200 27,100 26,300 1,299,190 34,623,413,500
04/09/2018 26,200 -0.25 ▼ -0.95 26,450 26,900 26,150 621,040 16,271,248,000
03/09/2018 26,450 -0.10 ▼ -0.38 26,550 27,000 26,450 827,700 21,892,665,000
31/08/2018 26,450 -0.10 ▼ -0.38 26,550 27,000 26,450 827,700 21,892,665,000
30/08/2018 26,550 0.15 ▲ 0.56 26,400 26,600 26,200 428,630 11,380,126,500
29/08/2018 26,400 -0.40 ▼ -1.52 26,800 26,800 26,350 601,460 15,878,544,000
28/08/2018 26,800 -0.20 ▼ -0.75 27,000 27,150 26,550 649,140 17,396,952,000
27/08/2018 27,000 -0.15 ▼ -0.56 27,150 27,300 26,800 606,910 16,386,570,000
24/08/2018 27,150 0.60 ▲ 2.21 26,550 27,550 26,150 1,105,180 30,005,637,000
23/08/2018 26,550 -0.10 ▼ -0.38 26,650 26,700 26,250 641,310 17,026,780,500
22/08/2018 26,650 1.15 ▲ 4.32 25,500 26,950 25,600 1,739,050 46,345,682,500
21/08/2018 25,500 0.10 ▲ 0.39 25,400 25,700 25,150 449,670 11,466,585,000
20/08/2018 25,400 -0.20 ▼ -0.79 25,400 25,500 25,000 456,520 11,595,608,000
17/08/2018 25,400 -0.30 ▼ -1.18 25,700 25,800 25,300 289,490 7,353,046,000
16/08/2018 25,700 0.60 ▲ 2.33 25,100 25,700 24,900 491,250 12,625,125,000
15/08/2018 25,100 -0.95 ▼ -3.78 26,050 26,100 25,000 742,960 18,648,296,000
14/08/2018 26,050 0.20 ▲ 0.77 25,850 26,300 25,650 823,240 21,445,402,000
13/08/2018 25,850 -0.25 ▼ -0.97 26,100 26,000 25,650 453,910 11,733,573,500
10/08/2018 26,100 -0.20 ▼ -0.77 26,300 26,400 25,850 541,100 14,122,710,000
09/08/2018 26,300 0.90 ▲ 3.42 25,400 26,600 25,500 1,717,170 45,161,571,000
08/08/2018 25,400 0.10 ▲ 0.39 25,300 25,500 25,200 746,580 18,963,132,000
07/08/2018 25,300 -0.05 ▼ -0.20 25,300 25,600 25,200 418,520 10,588,556,000
06/08/2018 25,300 -0.40 ▼ -1.58 25,700 25,900 25,200 214,040 5,415,212,000
03/08/2018 25,700 0.10 ▲ 0.39 25,700 26,100 25,600 359,670 9,243,519,000
02/08/2018 25,700 -0.05 ▼ -0.19 25,750 25,800 25,000 572,260 14,707,082,000
01/08/2018 25,750 -0.55 ▼ -2.14 26,300 26,400 25,750 468,580 12,065,935,000
31/07/2018 26,300 0.15 ▲ 0.57 26,150 27,000 26,300 848,860 22,325,018,000
30/07/2018 26,150 1.70 ▲ 6.50 24,450 26,150 24,450 1,134,910 29,677,896,500
27/07/2018 24,450 0.45 ▲ 1.84 24,000 24,450 24,000 182,810 4,469,704,500
26/07/2018 24,000 0.10 ▲ 0.42 24,000 24,250 23,900 238,070 5,713,680,000
25/07/2018 24,000 -0.55 ▼ -2.29 24,550 25,000 24,000 285,910 6,861,840,000
24/07/2018 24,550 0.05 ▲ 0.20 24,550 24,850 24,250 207,370 5,090,933,500
23/07/2018 24,550 0.05 ▲ 0.20 24,500 25,100 24,500 371,250 9,114,187,500
20/07/2018 24,500 -0.40 ▼ -1.63 24,900 25,000 24,350 519,080 12,717,460,000
19/07/2018 24,900 -0.50 ▼ -2.01 25,400 25,300 24,900 453,400 11,289,660,000
18/07/2018 25,400 0.40 ▲ 1.57 25,000 25,600 24,900 711,640 18,075,656,000
17/07/2018 25,000 0.55 ▲ 2.20 24,450 25,000 24,300 435,840 10,896,000,000
16/07/2018 24,450 0.50 ▲ 2.04 23,950 24,600 23,950 452,130 11,054,578,500
13/07/2018 23,950 0.25 ▲ 1.04 23,700 24,050 23,750 245,640 5,883,078,000
12/07/2018 23,700 0.10 ▲ 0.42 23,600 23,850 23,200 118,820 2,816,034,000
11/07/2018 23,600 -0.35 ▼ -1.48 23,950 23,900 23,200 338,870 7,997,332,000
10/07/2018 23,950 -0.30 ▼ -1.25 24,250 24,450 23,950 187,040 4,479,608,000
09/07/2018 24,250 -0.05 ▼ -0.21 24,250 24,900 24,200 202,500 4,910,625,000
08/07/2018 24,250 0.70 ▲ 2.89 23,550 24,300 23,400 210,420 5,102,685,000
06/07/2018 24,250 0.70 ▲ 2.89 23,550 24,300 23,400 210,420 5,102,685,000
05/07/2018 23,550 -0.45 ▼ -1.91 24,000 24,350 23,000 211,790 4,987,654,500
04/07/2018 24,000 0.50 ▲ 2.08 23,500 24,000 23,100 396,100 9,506,400,000
03/07/2018 23,500 -0.90 ▼ -3.83 24,400 24,600 23,500 458,630 10,777,805,000
02/07/2018 24,400 -0.65 ▼ -2.66 25,050 25,500 24,050 228,780 5,582,232,000
29/06/2018 25,050 -0.45 ▼ -1.80 25,500 0 0 214,650 5,376,982,500
28/06/2018 25,500 -0.20 ▼ -0.78 25,700 25,900 25,300 145,970 3,722,235,000
27/06/2018 25,700 -0.10 ▼ -0.39 25,800 26,100 25,700 266,300 6,843,910,000
26/06/2018 25,800 -0.45 ▼ -1.74 26,250 26,250 25,800 231,440 5,971,152,000
25/06/2018 26,250 0.10 ▲ 0.38 26,150 26,550 26,150 251,390 6,598,987,500
24/06/2018 26,150 0.35 ▲ 1.34 25,800 26,200 25,600 144,020 3,766,123,000
22/06/2018 26,150 0.35 ▲ 1.34 25,800 26,200 25,600 144,020 3,766,123,000
21/06/2018 25,800 -0.60 ▼ -2.33 26,400 26,550 25,800 164,250 4,237,650,000
20/06/2018 26,400 0.50 ▲ 1.89 25,900 26,700 25,700 380,380 10,042,032,000
19/06/2018 25,900 -1.00 ▼ -3.86 26,900 27,000 25,050 695,610 18,016,299,000
18/06/2018 26,900 -1.20 ▼ -4.46 28,100 28,100 26,900 338,770 9,112,913,000
17/06/2018 28,100 0.20 ▲ 0.71 27,900 28,300 27,700 164,750 4,629,475,000
15/06/2018 28,100 0.20 ▲ 0.71 27,900 28,300 27,700 164,750 4,629,475,000
14/06/2018 27,900 0.15 ▲ 0.54 27,750 28,500 27,550 362,080 10,102,032,000
13/06/2018 27,750 0.45 ▲ 1.62 27,300 27,900 27,300 132,370 3,673,267,500
12/06/2018 27,300 -0.60 ▼ -2.20 27,900 28,000 27,100 569,010 15,533,973,000
11/06/2018 27,900 -0.90 ▼ -3.23 28,800 28,750 27,900 657,040 18,331,416,000
08/06/2018 28,800 -0.20 ▼ -0.69 29,000 29,200 28,650 417,570 12,026,016,000
07/06/2018 29,000 -0.40 ▼ -1.38 29,400 29,450 28,800 679,800 19,714,200,000
06/06/2018 29,400 1.40 ▲ 4.76 28,000 29,550 27,700 2,435,960 71,617,224,000
05/06/2018 28,000 0.65 ▲ 2.32 27,350 28,050 27,000 885,040 24,781,120,000
04/06/2018 27,350 1.35 ▲ 4.94 26,000 27,350 25,800 603,110 16,495,058,500
02/06/2018 26,000 0.45 ▲ 1.73 25,550 26,200 25,450 619,940 16,118,440,000
01/06/2018 26,000 0.45 ▲ 1.73 25,550 26,200 25,450 619,940 16,118,440,000
31/05/2018 25,550 0.35 ▲ 1.37 25,200 25,650 25,150 406,740 10,392,207,000
30/05/2018 25,200 -0.10 ▼ -0.40 25,300 26,100 24,550 249,950 6,298,740,000
29/05/2018 25,300 1.50 ▲ 5.93 23,800 25,300 23,200 596,150 15,082,595,000
28/05/2018 23,800 -1.70 ▼ -7.14 25,500 25,500 23,750 1,139,540 27,121,052,000
25/05/2018 25,500 -0.70 ▼ -2.75 26,200 26,200 25,500 389,110 9,922,305,000
24/05/2018 26,200 -0.30 ▼ -1.15 26,500 26,600 25,800 477,220 12,503,164,000
23/05/2018 26,500 0.25 ▲ 0.94 26,250 26,800 25,900 328,760 8,712,140,000
22/05/2018 26,250 -0.95 ▼ -3.62 27,200 27,200 25,600 610,650 16,029,562,500
21/05/2018 27,200 -0.70 ▼ -2.57 27,900 28,100 27,200 453,440 12,333,568,000
18/05/2018 27,900 0.20 ▲ 0.72 27,900 28,100 27,300 316,680 8,835,372,000
17/05/2018 27,900 -0.30 ▼ -1.08 28,200 28,350 27,900 511,120 14,260,248,000
16/05/2018 28,200 0.70 ▲ 2.48 27,500 28,650 27,400 1,097,180 30,940,476,000
15/05/2018 27,500 0.35 ▲ 1.27 27,150 27,600 27,050 461,800 12,699,500,000
14/05/2018 27,150 0.50 ▲ 1.84 26,650 27,300 26,800 255,470 6,936,010,500
11/05/2018 26,650 0.30 ▲ 1.13 26,350 26,900 26,100 305,920 8,152,768,000
10/05/2018 26,350 -0.65 ▼ -2.47 27,000 27,350 26,350 291,840 7,689,984,000
09/05/2018 27,000 -0.50 ▼ -1.85 27,500 27,700 27,000 288,270 7,783,290,000
08/05/2018 27,500 0.80 ▲ 2.91 26,700 27,900 26,650 816,890 22,464,475,000
07/05/2018 26,700 0.05 ▲ 0.19 26,650 26,850 26,400 191,090 5,102,103,000
04/05/2018 26,650 -0.15 ▼ -0.56 26,800 27,000 26,600 288,030 7,675,999,500
03/05/2018 26,800 -0.10 ▼ -0.37 26,900 26,900 25,900 467,580 12,531,144,000
02/05/2018 26,900 0.40 ▲ 1.49 26,500 27,400 26,500 380,980 10,248,362,000
30/04/2018 26,500 0.50 ▲ 1.89 26,000 26,650 25,700 309,580 8,203,870,000
27/04/2018 26,500 0.50 ▲ 1.89 26,000 26,650 25,700 309,580 8,203,870,000
26/04/2018 26,000 -1.35 ▼ -5.19 27,350 27,600 25,800 466,540 12,130,040,000
25/04/2018 27,350 -0.35 ▼ -1.28 27,700 27,400 26,800 703,590 19,243,186,500
24/04/2018 27,350 -0.35 ▼ -1.28 27,700 27,400 26,800 703,590 19,243,186,500
23/04/2018 27,700 -0.95 ▼ -3.43 28,650 28,750 27,200 735,410 20,370,857,000
21/04/2018 28,650 0.05 ▲ 0.17 28,600 29,500 28,500 478,210 13,700,716,500
20/04/2018 28,650 0.05 ▲ 0.17 28,600 29,500 28,500 478,210 13,700,716,500
19/04/2018 28,600 -0.70 ▼ -2.45 29,300 29,300 28,600 622,220 17,795,492,000
18/04/2018 29,300 0.10 ▲ 0.34 29,200 29,500 29,050 675,040 19,778,672,000
13/04/2018 29,200 0.45 ▲ 1.54 28,750 29,200 28,700 1,028,170 30,022,564,000
12/04/2018 28,750 -0.45 ▼ -1.57 29,200 29,100 28,500 1,220,060 35,076,725,000
11/04/2018 29,200 -0.80 ▼ -2.74 30,000 30,150 29,150 1,449,030 42,311,676,000
10/04/2018 30,000 -0.35 ▼ -1.17 30,350 30,400 29,900 1,161,230 34,836,900,000
09/04/2018 30,350 -0.05 ▼ -0.16 30,400 31,100 30,350 537,570 16,315,249,500
06/04/2018 30,400 0.40 ▲ 1.32 30,000 31,150 29,900 1,087,950 33,073,680,000
05/04/2018 30,000 -0.05 ▼ -0.17 30,050 30,250 29,950 672,150 20,164,500,000
04/04/2018 30,050 -0.30 ▼ -1.00 30,350 30,800 30,050 917,330 27,565,766,500
03/04/2018 30,350 0.35 ▲ 1.15 30,000 30,400 29,900 795,510 24,143,728,500
02/04/2018 30,000 -0.75 ▼ -2.50 30,750 30,750 30,000 1,221,940 36,658,200,000
30/03/2018 30,750 -0.10 ▼ -0.33 30,850 30,850 30,450 740,610 22,773,757,500
29/03/2018 30,850 -0.35 ▼ -1.13 31,200 31,500 30,650 893,560 27,566,326,000
28/03/2018 31,200 0.50 ▲ 1.60 30,700 31,500 30,600 1,622,330 50,616,696,000
27/03/2018 30,700 0.70 ▲ 2.28 30,000 30,950 29,900 1,130,310 34,700,517,000
26/03/2018 30,000 -0.50 ▼ -1.67 30,500 30,900 29,500 780,800 23,424,000,000
23/03/2018 30,500 -0.20 ▼ -0.66 30,700 30,500 29,400 1,217,870 37,145,035,000
22/03/2018 30,700 -0.35 ▼ -1.14 31,050 31,500 30,700 582,170 17,872,619,000
21/03/2018 31,050 0.55 ▲ 1.77 30,300 31,250 30,300 1,312,720 40,759,956,000
20/03/2018 30,300 -0.20 ▼ -0.66 30,500 30,350 29,800 1,313,720 39,805,716,000
19/03/2018 30,500 -1.60 ▼ -5.25 31,100 31,550 30,000 1,510,780 46,078,790,000
18/03/2018 31,100 -0.40 ▼ -1.29 31,500 32,500 31,050 1,567,350 48,744,585,000
16/03/2018 31,100 -0.40 ▼ -1.29 31,500 32,500 31,050 1,567,350 48,744,585,000
15/03/2018 31,500 -0.60 ▼ -1.90 32,100 32,200 31,500 1,150,380 36,236,970,000
14/03/2018 32,100 0.60 ▲ 1.87 31,500 32,100 31,350 1,429,430 45,884,703,000
13/03/2018 31,500 -1.00 ▼ -3.17 32,500 32,500 31,100 1,105,500 34,823,250,000
12/03/2018 32,500 -2.00 ▼ -6.15 34,500 35,500 32,300 2,254,840 73,282,300,000
09/03/2018 33,000 -1.50 ▼ -4.55 34,500 35,500 32,300 2,248,430 74,198,190,000
08/03/2018 42,500 -0.30 ▼ -0.71 42,800 43,200 42,200 2,768,230 117,649,775,000
07/03/2018 42,800 -0.70 ▼ -1.64 43,500 44,300 42,600 1,633,850 69,928,780,000
06/03/2018 43,500 0.30 ▲ 0.69 43,200 43,800 43,250 1,217,030 52,940,805,000
05/03/2018 43,200 -0.80 ▼ -1.85 44,000 45,000 43,200 2,292,950 99,055,440,000
02/03/2018 44,000 1.50 ▲ 3.41 42,500 44,000 42,500 2,095,170 92,187,480,000
01/03/2018 42,500 0.90 ▲ 2.12 41,600 43,500 42,000 1,955,670 83,115,975,000
28/02/2018 41,600 -1.50 ▼ -3.61 43,100 43,100 41,600 2,057,200 85,579,520,000
27/02/2018 43,100 -0.40 ▼ -0.93 43,500 43,800 42,800 1,138,670 49,076,677,000
26/02/2018 43,500 0.70 ▲ 1.61 42,800 45,000 43,400 3,058,040 133,024,740,000
25/02/2018 42,800 1.80 ▲ 4.21 41,000 42,800 41,300 1,237,420 52,961,576,000
23/02/2018 42,800 1.80 ▲ 4.21 41,000 42,800 41,300 1,237,420 52,961,576,000
22/02/2018 41,000 -0.95 ▼ -2.32 41,950 42,550 41,000 846,990 34,726,590,000
21/02/2018 41,950 0.95 ▲ 2.26 41,000 42,000 41,000 407,430 17,091,688,500
13/02/2018 41,000 1.05 ▲ 2.56 39,950 41,600 40,000 637,240 26,126,840,000
12/02/2018 39,950 0.95 ▲ 2.38 39,000 41,000 39,000 507,750 20,284,612,500
09/02/2018 39,000 0.20 ▲ 0.51 38,800 40,000 37,500 872,640 34,032,960,000
08/02/2018 38,800 -1.15 ▼ -2.96 39,950 40,000 38,500 481,440 18,679,872,000
07/02/2018 39,950 -1.55 ▼ -3.88 41,500 40,800 39,550 699,780 27,956,211,000
06/02/2018 39,000 -2.50 ▼ -6.41 41,500 0 0 2,086,620 81,378,180,000
05/02/2018 41,500 -0.60 ▼ -1.45 42,100 43,300 41,300 1,180,690 48,998,635,000
04/02/2018 42,100 -0.60 ▼ -1.43 42,700 43,000 42,000 897,050 37,765,805,000
02/02/2018 42,100 -0.60 ▼ -1.43 42,700 43,000 42,000 897,050 37,765,805,000
01/02/2018 42,700 -1.20 ▼ -2.81 43,900 44,200 42,500 732,920 31,295,684,000
31/01/2018 43,900 -0.10 ▼ -0.23 44,000 45,250 43,200 1,871,530 82,160,167,000
30/01/2018 44,000 2.20 ▲ 5.00 41,800 44,000 41,500 811,820 35,720,080,000
29/01/2018 41,800 -1.20 ▼ -2.87 43,000 43,500 41,800 1,158,650 48,431,570,000
26/01/2018 43,000 -0.70 ▼ -1.63 43,700 44,200 42,500 694,100 29,846,300,000
25/01/2018 43,700 -0.60 ▼ -1.37 44,200 44,700 43,500 1,292,720 56,491,864,000
24/01/2018 42,850 -1.45 ▼ -3.38 44,300 45,000 43,500 1,436,540 61,555,739,000
22/01/2018 44,200 -0.10 ▼ -0.23 44,300 45,000 43,500 695,700 30,749,940,000
19/01/2018 44,300 0.40 ▲ 0.90 43,900 44,300 43,200 706,300 31,289,090,000
18/01/2018 43,900 0.40 ▲ 0.91 43,500 43,900 42,000 946,820 41,565,398,000
17/01/2018 43,500 -1.95 ▼ -4.48 45,450 45,800 43,500 1,324,840 57,630,540,000
16/01/2018 45,450 -0.15 ▼ -0.33 45,450 46,600 44,900 2,004,840 91,119,978,000
15/01/2018 45,450 -0.05 ▼ -0.11 45,500 45,800 44,800 861,110 39,137,449,500
12/01/2018 45,500 -0.60 ▼ -1.32 46,100 46,500 45,400 1,827,630 83,157,165,000
11/01/2018 46,100 1.10 ▲ 2.39 45,000 46,300 44,150 1,775,630 81,856,543,000
10/01/2018 45,000 0.40 ▲ 0.89 44,600 45,450 44,100 1,485,000 66,825,000,000
09/01/2018 44,600 0.60 ▲ 1.35 44,000 44,800 43,500 1,402,210 62,538,566,000
08/01/2018 44,000 1.40 ▲ 3.18 42,600 44,350 42,600 1,810,290 79,652,760,000
05/01/2018 42,600 0.20 ▲ 0.47 42,400 42,850 42,000 1,046,650 44,587,290,000
04/01/2018 42,400 0.05 ▲ 0.12 42,400 42,950 42,050 1,082,300 45,889,520,000
03/01/2018 42,400 1.10 ▲ 2.59 41,300 43,200 41,500 1,762,650 74,736,360,000
02/01/2018 41,300 1.15 ▲ 2.78 40,150 41,450 40,200 794,550 32,814,915,000
29/12/2017 40,150 0.25 ▲ 0.62 39,900 40,250 39,700 580,650 23,313,097,500
28/12/2017 39,900 0.20 ▲ 0.50 39,700 40,100 39,700 365,850 14,597,415,000
27/12/2017 39,700 -0.55 ▼ -1.39 40,250 40,250 39,700 434,310 17,242,107,000
26/12/2017 40,250 1.15 ▲ 2.86 39,100 40,400 39,250 679,480 27,349,070,000
25/12/2017 39,100 -0.50 ▼ -1.28 39,600 39,600 38,600 1,116,700 43,662,970,000
24/12/2017 39,600 -0.40 ▼ -1.01 40,000 40,000 39,500 519,330 20,565,468,000
22/12/2017 39,600 -0.40 ▼ -1.01 40,000 40,000 39,500 519,330 20,565,468,000
21/12/2017 40,000 -0.25 ▼ -0.63 40,250 40,500 40,000 463,490 18,539,600,000
20/12/2017 40,250 -0.10 ▼ -0.25 40,350 40,700 40,000 615,590 24,777,497,500
19/12/2017 41,300 0.10 ▲ 0.24 41,300 41,600 41,300 19,020 785,526,000
18/12/2017 41,200 0.55 ▲ 1.33 40,650 41,300 40,700 48,400 1,994,080,000
17/12/2017 40,650 0.15 ▲ 0.37 40,500 40,800 40,400 397,560 16,160,814,000
15/12/2017 40,500 0.90 ▲ 2.22 39,600 40,500 39,700 447,790 18,135,495,000
14/12/2017 39,600 -0.60 ▼ -1.52 40,200 40,700 38,900 642,170 25,429,932,000
13/12/2017 40,200 -1.10 ▼ -2.74 41,300 41,500 39,000 1,183,190 47,564,238,000
12/12/2017 40,800 -0.50 ▼ -1.23 41,300 41,500 40,800 108,150 4,412,520,000
11/12/2017 42,400 -0.20 ▼ -0.47 42,600 42,500 42,300 26,060 1,104,944,000
08/12/2017 42,550 -0.15 ▼ -0.35 42,700 42,850 42,400 511,980 21,784,749,000
07/12/2017 42,550 -0.10 ▼ -0.24 42,700 42,850 42,400 487,530 20,744,401,500
05/12/2017 42,600 -1.25 ▼ -2.85 44,000 44,300 42,600 910,660 38,794,116,000
04/12/2017 43,850 1.20 ▲ 2.81 43,100 44,300 43,100 1,169,550 51,284,767,500
01/12/2017 42,650 -0.15 ▼ -0.35 43,000 43,000 42,650 339,300 14,471,145,000
30/11/2017 42,800 -0.10 ▼ -0.23 43,100 43,500 42,700 791,340 33,869,352,000
29/11/2017 42,900 0.25 ▲ 0.59 42,550 43,200 42,550 524,060 22,482,174,000
28/11/2017 42,650 0.10 ▲ 0.24 42,300 43,300 42,300 818,610 34,913,716,500
27/11/2017 42,550 -0.30 ▼ -0.70 43,000 43,000 42,450 759,960 32,336,298,000
24/11/2017 42,850 1.55 ▲ 3.75 41,600 43,150 41,300 1,436,540 61,555,739,000
23/11/2017 41,300 0.50 ▲ 1.23 40,800 41,800 40,700 804,610 33,230,393,000
22/11/2017 40,800 -0.20 ▼ -0.49 41,000 41,200 40,400 646,580 26,380,464,000
21/11/2017 41,000 -0.40 ▼ -0.97 41,800 42,000 40,800 547,240 22,436,840,000
20/11/2017 41,400 -0.10 ▼ -0.24 41,200 41,800 41,200 274,010 11,344,014,000
17/11/2017 41,500 -0.85 ▼ -2.01 42,000 42,450 41,400 906,320 37,612,280,000
16/11/2017 42,350 0.65 ▲ 1.56 42,300 42,400 41,800 493,670 20,906,924,500
15/11/2017 41,700 1.40 ▲ 3.47 41,700 42,300 40,500 1,066,000 44,452,200,000
14/11/2017 40,300 1.30 ▲ 3.33 39,000 40,900 38,700 859,180 34,624,954,000
13/11/2017 39,000 -0.40 ▼ -1.02 39,600 39,600 38,800 373,110 14,551,290,000
10/11/2017 39,400 0.60 ▲ 1.55 38,800 39,500 38,100 542,920 21,391,048,000
09/11/2017 38,800 -0.75 ▼ -1.90 39,550 39,550 38,700 669,320 25,969,616,000
08/11/2017 39,550 0.05 ▲ 0.13 39,200 39,800 39,100 399,340 15,793,897,000
07/11/2017 39,500 0.50 ▲ 1.28 39,000 39,900 38,700 444,660 17,564,070,000
06/11/2017 39,000 0.00 ■■ 0.00 39,000 39,800 38,800 384,680 15,002,520,000
03/11/2017 39,000 1.00 ▲ 2.63 38,400 39,600 36,000 1,041,060 40,601,340,000
02/11/2017 38,000 -2.00 ▼ -5.00 39,600 40,200 37,300 967,520 36,765,760,000
01/11/2017 40,000 -0.50 ▼ -1.23 40,400 40,800 40,000 314,370 12,574,800,000
31/10/2017 40,500 -0.15 ▼ -0.37 40,900 41,000 40,450 379,640 15,375,420,000
30/10/2017 40,650 -0.85 ▼ -2.05 41,700 41,800 40,650 486,720 19,785,168,000
27/10/2017 41,500 0.30 ▲ 0.73 41,200 41,500 41,000 314,200 13,039,300,000
26/10/2017 41,200 -0.60 ▼ -1.44 41,600 41,800 40,800 429,570 17,698,284,000
25/10/2017 41,800 0.10 ▲ 0.24 42,200 42,200 41,500 190,620 7,967,916,000
24/10/2017 41,700 0.10 ▲ 0.24 41,500 41,950 41,500 410,040 17,098,668,000
23/10/2017 41,600 -0.60 ▼ -1.42 41,600 42,400 41,500 785,410 32,673,056,000
20/10/2017 42,200 -1.00 ▼ -2.31 43,250 43,500 42,200 1,252,240 52,844,528,000
19/10/2017 43,200 -0.30 ▼ -0.69 43,700 43,750 43,200 338,610 14,627,952,000
18/10/2017 43,500 -0.80 ▼ -1.81 44,300 44,300 43,500 477,600 20,775,600,000
17/10/2017 44,300 1.00 ▲ 2.31 43,100 44,400 43,050 746,890 33,087,227,000
16/10/2017 43,300 -0.70 ▼ -1.59 44,000 44,000 43,250 903,280 39,112,024,000
13/10/2017 44,000 -0.25 ▼ -0.56 44,150 44,450 43,800 493,280 21,704,320,000
12/10/2017 44,250 0.20 ▲ 0.45 44,300 44,700 44,100 654,830 28,976,227,500
11/10/2017 44,050 0.05 ▲ 0.11 44,000 44,450 43,950 1,559,210 68,683,200,500
10/10/2017 44,000 -0.10 ▼ -0.23 44,100 44,300 43,750 440,210 19,369,240,000
09/10/2017 44,100 0.60 ▲ 1.38 43,900 44,300 43,600 851,850 37,566,585,000
06/10/2017 43,500 0.50 ▲ 1.16 43,000 44,300 43,000 672,340 29,246,790,000
05/10/2017 43,000 -0.80 ▼ -1.83 43,900 44,450 43,000 760,020 32,680,860,000
04/10/2017 43,800 -0.10 ▼ -0.23 43,900 44,500 43,700 731,420 32,036,196,000
03/10/2017 43,900 -0.60 ▼ -1.35 45,000 45,400 43,600 1,862,390 81,758,921,000
02/10/2017 44,500 0.75 ▲ 1.71 44,000 45,200 43,950 1,193,290 53,101,405,000
29/09/2017 43,750 0.90 ▲ 2.10 43,000 44,200 43,000 1,621,910 70,958,562,500
28/09/2017 42,850 -0.45 ▼ -1.04 43,500 43,800 42,550 762,850 32,688,122,500
27/09/2017 43,300 -1.20 ▼ -2.70 44,500 44,700 43,300 963,490 41,719,117,000
26/09/2017 44,500 2.40 ▲ 5.70 42,950 44,500 42,700 2,466,320 109,751,240,000
25/09/2017 42,100 0.50 ▲ 1.20 41,600 42,500 41,500 805,110 33,895,131,000
22/09/2017 41,600 -0.20 ▼ -0.48 41,800 41,950 41,500 742,930 30,905,888,000
21/09/2017 41,800 0.10 ▲ 0.24 41,900 41,950 41,650 324,340 13,557,412,000
20/09/2017 41,700 0.00 ■■ 0.00 41,700 42,300 41,650 364,630 15,205,071,000
19/09/2017 41,700 -0.25 ▼ -0.60 42,400 42,400 41,700 488,180 20,357,106,000
18/09/2017 41,950 0.35 ▲ 0.84 41,600 42,500 41,600 523,080 21,943,206,000
15/09/2017 41,600 -0.25 ▼ -0.60 41,950 42,200 41,400 314,880 13,099,008,000
14/09/2017 41,850 0.10 ▲ 0.24 41,750 42,400 41,700 653,110 27,332,653,500
13/09/2017 41,750 0.65 ▲ 1.58 41,100 41,750 41,100 266,240 11,115,520,000
12/09/2017 41,100 0.50 ▲ 1.23 40,600 41,200 40,500 758,190 31,161,609,000
11/09/2017 40,600 -0.70 ▼ -1.69 41,200 41,900 40,600 676,180 27,452,908,000
08/09/2017 41,300 -1.00 ▼ -2.36 42,300 42,400 41,200 841,690 34,761,797,000
07/09/2017 42,300 -0.20 ▼ -0.47 42,500 43,300 42,300 815,650 34,501,995,000
06/09/2017 42,500 -0.20 ▼ -0.47 42,700 42,900 42,400 379,470 16,127,475,000
05/09/2017 42,700 -0.30 ▼ -0.70 42,900 43,450 42,650 801,000 34,202,700,000
01/09/2017 43,000 0.40 ▲ 0.94 42,800 43,600 42,500 1,162,130 49,971,590,000
31/08/2017 42,600 0.35 ▲ 0.83 42,500 42,800 42,000 804,590 34,275,534,000
30/08/2017 42,250 -0.20 ▼ -0.47 42,100 42,900 42,100 534,560 22,585,160,000
29/08/2017 42,450 -0.15 ▼ -0.35 42,700 43,100 42,400 672,670 28,554,841,500
28/08/2017 42,600 2.00 ▲ 4.93 40,600 42,900 40,600 2,166,910 92,310,366,000
25/08/2017 40,600 0.30 ▲ 0.74 40,500 40,700 40,350 366,260 14,870,156,000
24/08/2017 40,300 -0.40 ▼ -0.98 40,500 40,900 40,200 266,190 10,727,457,000
23/08/2017 40,700 0.50 ▲ 1.24 40,200 40,700 40,100 168,800 6,870,160,000
22/08/2017 40,200 -0.30 ▼ -0.74 40,800 40,800 40,100 181,560 7,298,712,000
21/08/2017 40,500 -0.50 ▼ -1.22 41,500 41,500 40,500 284,480 11,521,440,000
18/08/2017 41,000 -0.30 ▼ -0.73 41,300 41,400 41,000 186,470 7,645,270,000
17/08/2017 41,300 0.35 ▲ 0.85 40,950 41,800 40,900 675,390 27,893,607,000
16/08/2017 40,950 0.45 ▲ 1.11 40,300 41,200 40,300 511,690 20,953,705,500
15/08/2017 40,500 0.45 ▲ 1.12 40,450 41,000 40,100 402,280 16,292,340,000
14/08/2017 40,050 0.15 ▲ 0.38 39,800 40,300 39,700 234,320 9,384,516,000
11/08/2017 39,900 -0.45 ▼ -1.12 40,400 40,500 39,700 455,340 18,168,066,000
10/08/2017 40,350 -0.15 ▼ -0.37 40,200 40,900 40,100 405,500 16,361,925,000
09/08/2017 40,500 -1.30 ▼ -3.11 41,650 41,800 40,200 1,091,470 44,204,535,000
08/08/2017 41,800 -0.05 ▼ -0.12 42,300 42,400 41,800 652,130 27,259,034,000
07/08/2017 41,850 0.30 ▲ 0.72 41,550 42,500 41,550 685,610 28,692,778,500
04/08/2017 41,550 1.25 ▲ 3.10 40,500 42,400 40,500 1,415,690 58,821,919,500
03/08/2017 40,300 0.05 ▲ 0.12 40,500 40,800 40,250 298,080 12,012,624,000
02/08/2017 40,250 -0.75 ▼ -1.83 40,500 40,900 40,150 484,740 19,510,785,000
01/08/2017 41,000 0.50 ▲ 1.23 40,500 41,300 40,400 394,010 16,154,410,000
31/07/2017 40,500 0.00 ■■ 0.00 40,000 40,700 39,750 347,320 14,066,460,000
28/07/2017 40,500 0.80 ▲ 2.02 39,500 40,500 39,500 354,930 14,374,665,000
27/07/2017 39,700 -0.40 ▼ -1.00 40,000 40,400 39,400 402,540 15,980,838,000
26/07/2017 40,100 0.60 ▲ 1.52 39,500 40,700 39,500 440,590 17,667,659,000
25/07/2017 39,500 1.10 ▲ 2.86 38,350 40,000 38,350 662,350 26,162,825,000
24/07/2017 38,400 -2.80 ▼ -6.80 41,000 41,200 38,400 708,620 27,211,008,000
21/07/2017 41,200 -0.30 ▼ -0.72 41,900 41,900 41,200 247,180 10,183,816,000
20/07/2017 41,500 -0.50 ▼ -1.19 42,200 42,200 41,300 417,910 17,343,265,000
19/07/2017 42,000 0.50 ▲ 1.20 41,600 42,400 41,500 455,420 19,127,640,000
18/07/2017 41,500 0.00 ■■ 0.00 41,200 42,100 41,000 567,950 23,569,925,000
17/07/2017 41,500 -0.70 ▼ -1.66 42,000 42,000 41,200 581,480 24,131,420,000
14/07/2017 42,200 -0.05 ▼ -0.12 42,200 42,400 41,900 522,080 22,031,776,000
13/07/2017 42,250 -0.10 ▼ -0.24 42,150 42,750 42,050 248,230 10,487,717,500
12/07/2017 42,350 0.45 ▲ 1.07 41,900 42,600 41,800 248,130 10,508,305,500
11/07/2017 41,900 -0.20 ▼ -0.48 41,500 42,300 41,100 502,090 21,037,571,000
10/07/2017 42,100 -1.00 ▼ -2.32 43,100 43,100 41,900 1,059,520 44,605,792,000
07/07/2017 43,100 -0.60 ▼ -1.37 43,650 44,100 43,000 715,120 30,821,672,000
06/07/2017 43,700 -0.25 ▼ -0.57 43,900 44,000 43,550 408,840 17,866,308,000
05/07/2017 43,950 1.10 ▲ 2.57 42,850 44,000 42,850 690,520 30,348,354,000
04/07/2017 42,850 -0.20 ▼ -0.46 43,000 43,400 42,800 920,210 39,430,998,500
03/07/2017 43,050 0.05 ▲ 0.12 42,900 43,700 42,900 623,780 26,853,729,000
30/06/2017 43,000 -0.75 ▼ -1.71 43,850 43,850 43,000 774,160 33,288,880,000
29/06/2017 43,750 0.15 ▲ 0.34 43,600 44,000 43,100 458,450 20,057,187,500
28/06/2017 43,600 0.30 ▲ 0.69 43,500 43,900 42,700 806,870 35,179,532,000
27/06/2017 43,300 -1.30 ▼ -2.91 44,600 44,600 43,200 2,053,150 88,901,395,000
26/06/2017 44,600 -0.70 ▼ -1.55 45,600 45,600 44,600 607,030 27,073,538,000
23/06/2017 45,300 0.90 ▲ 2.03 44,400 45,800 44,000 1,476,330 66,877,749,000
22/06/2017 44,400 1.05 ▲ 2.42 43,400 44,450 43,400 1,261,300 56,001,720,000
21/06/2017 43,350 -0.25 ▼ -0.57 43,550 44,000 42,800 823,370 35,693,089,500
20/06/2017 43,600 -0.60 ▼ -1.36 44,500 44,750 43,200 1,183,670 51,608,012,000
19/06/2017 44,200 1.20 ▲ 2.79 43,800 45,000 43,500 2,532,530 111,937,826,000
16/06/2017 43,000 2.00 ▲ 4.88 41,000 43,000 41,000 2,010,020 86,430,860,000
15/06/2017 41,000 -0.15 ▼ -0.36 41,200 41,800 40,700 598,180 24,525,380,000
14/06/2017 41,150 0.05 ▲ 0.12 40,850 41,300 40,700 766,540 31,543,121,000
13/06/2017 41,100 -0.90 ▼ -2.14 41,550 42,400 40,900 1,057,530 43,464,483,000
12/06/2017 42,000 0.10 ▲ 0.24 41,800 42,800 41,800 1,021,610 42,907,620,000
09/06/2017 41,900 0.00 ■■ 0.00 41,800 42,350 41,750 706,130 29,586,847,000
08/06/2017 41,900 0.40 ▲ 0.96 41,800 42,400 41,300 821,310 34,412,889,000
07/06/2017 41,500 1.00 ▲ 2.47 40,400 42,100 40,000 1,979,890 82,165,435,000
06/06/2017 40,500 -0.20 ▼ -0.49 40,500 41,000 40,400 637,780 25,830,090,000
05/06/2017 40,700 -0.10 ▼ -0.25 40,800 41,300 40,600 662,790 26,975,553,000
02/06/2017 40,800 0.40 ▲ 0.99 40,300 40,950 39,800 676,510 27,601,608,000
01/06/2017 40,400 0.40 ▲ 1.00 40,000 41,000 39,900 865,760 34,976,704,000
31/05/2017 40,000 -0.50 ▼ -1.23 40,100 40,800 39,700 1,139,490 45,579,600,000
30/05/2017 40,500 -1.30 ▼ -3.11 42,000 42,000 40,000 1,931,980 78,245,190,000
29/05/2017 41,800 -1.05 ▼ -2.45 42,850 43,250 41,500 2,007,860 83,928,548,000
26/05/2017 42,850 0.85 ▲ 2.02 42,500 44,500 41,450 4,664,040 199,854,114,000
25/05/2017 42,000 -0.15 ▼ -0.36 41,600 42,200 41,300 1,203,870 50,562,540,000
24/05/2017 42,150 1.85 ▲ 4.59 43,000 43,000 41,700 2,291,250 96,576,187,500
23/05/2017 40,300 0.70 ▲ 1.77 39,600 41,800 39,600 1,260,870 50,813,061,000
22/05/2017 39,600 -1.70 ▼ -4.12 42,500 42,600 39,200 1,621,300 64,203,480,000
19/05/2017 41,300 2.70 ▲ 6.99 38,600 41,300 38,600 1,780,880 73,550,344,000
18/05/2017 38,600 -1.00 ▼ -2.53 39,300 40,000 38,600 764,610 29,513,946,000
17/05/2017 39,600 0.60 ▲ 1.54 39,000 39,900 38,800 833,580 33,009,768,000
16/05/2017 39,000 -0.95 ▼ -2.38 40,500 41,000 38,850 2,618,370 102,116,430,000
15/05/2017 39,950 2.60 ▲ 6.96 39,950 39,950 39,950 1,097,980 43,864,301,000
09/05/2017 36,350 -0.10 ▼ -0.27 36,400 36,600 36,050 628,000 22,827,800,000
08/05/2017 36,450 0.40 ▲ 1.11 36,100 37,000 36,100 1,111,010 40,496,314,500
05/05/2017 36,050 0.05 ▲ 0.14 35,700 36,300 35,500 840,030 30,283,081,500
04/05/2017 36,000 0.00 ■■ 0.00 36,000 36,700 35,300 1,964,560 70,724,160,000
03/05/2017 36,000 1.15 ▲ 3.30 35,200 36,200 35,100 1,605,790 57,808,440,000
28/04/2017 34,850 1.00 ▲ 2.95 33,600 35,100 33,550 1,548,660 53,970,801,000
27/04/2017 33,850 1.15 ▲ 3.52 32,700 34,000 32,700 814,820 27,581,657,000
26/04/2017 32,700 0.35 ▲ 1.08 32,350 32,900 32,000 404,680 13,233,036,000
25/04/2017 32,350 0.15 ▲ 0.47 32,200 32,400 32,000 276,660 8,949,951,000
24/04/2017 32,200 -0.30 ▼ -0.92 32,500 33,000 32,200 333,690 10,744,818,000
21/04/2017 32,500 0.20 ▲ 0.62 32,100 32,800 32,100 372,010 12,090,325,000
20/04/2017 32,300 -0.60 ▼ -1.82 33,000 33,000 32,300 354,510 11,450,673,000
19/04/2017 32,900 1.05 ▲ 3.30 32,000 32,900 31,850 437,390 14,390,131,000
18/04/2017 31,850 0.35 ▲ 1.11 31,500 31,850 31,100 328,100 10,449,985,000
17/04/2017 31,500 -0.10 ▼ -0.32 31,600 32,350 31,400 409,220 12,890,430,000
14/04/2017 31,600 -0.95 ▼ -2.92 32,000 32,400 31,300 1,094,580 34,588,728,000
13/04/2017 32,550 -0.95 ▼ -2.84 33,500 33,500 32,550 473,800 15,422,190,000
12/04/2017 33,500 -0.30 ▼ -0.89 33,800 33,900 33,300 205,110 6,871,185,000
11/04/2017 33,800 0.40 ▲ 1.20 33,800 34,300 33,600 668,140 22,583,132,000
10/04/2017 33,400 0.05 ▲ 0.15 33,350 33,800 32,700 515,640 17,222,376,000
07/04/2017 33,350 -0.45 ▼ -1.33 33,700 33,700 33,300 356,870 11,901,614,500
05/04/2017 33,800 -0.50 ▼ -1.46 34,400 34,500 33,700 600,910 20,310,758,000
04/04/2017 34,300 -0.10 ▼ -0.29 34,400 34,650 34,200 580,890 19,924,527,000
03/04/2017 34,400 -0.20 ▼ -0.58 34,600 34,650 34,000 561,860 19,327,984,000
31/03/2017 34,600 0.95 ▲ 2.82 33,650 34,650 33,600 754,910 26,119,886,000
30/03/2017 33,650 -0.85 ▼ -2.46 34,300 34,300 33,500 1,179,460 39,688,829,000
29/03/2017 34,500 -0.40 ▼ -1.15 34,900 34,900 34,400 440,270 15,189,315,000
28/03/2017 34,900 0.20 ▲ 0.58 34,600 35,500 34,600 616,870 21,528,763,000
27/03/2017 34,700 -0.55 ▼ -1.56 35,250 35,250 34,600 403,410 13,998,327,000
24/03/2017 35,250 0.25 ▲ 0.71 35,200 35,500 34,400 704,630 24,838,207,500
23/03/2017 35,000 0.90 ▲ 2.64 34,500 35,000 33,700 678,420 23,744,700,000
22/03/2017 34,100 -0.90 ▼ -2.57 35,000 35,000 33,500 1,437,930 49,033,413,000
21/03/2017 35,000 -0.75 ▼ -2.10 35,750 35,900 35,000 1,210,100 42,353,500,000
20/03/2017 35,750 -0.55 ▼ -1.52 36,000 36,350 35,750 551,040 19,699,680,000
17/03/2017 36,300 -0.30 ▼ -0.82 36,600 36,900 35,800 504,040 18,296,652,000
16/03/2017 36,600 1.30 ▲ 3.68 35,400 36,600 35,000 1,325,990 48,531,234,000
15/03/2017 35,300 -1.30 ▼ -3.55 36,300 37,000 35,300 1,625,510 57,380,503,000
14/03/2017 36,600 -0.50 ▼ -1.35 37,400 37,400 36,500 572,890 20,967,774,000
13/03/2017 37,100 0.10 ▲ 0.27 37,000 37,600 36,900 690,280 25,609,388,000
10/03/2017 37,000 -0.40 ▼ -1.07 37,000 37,700 36,700 863,420 31,946,540,000
09/03/2017 37,400 0.60 ▲ 1.63 36,800 37,850 36,600 790,290 29,556,846,000
08/03/2017 36,800 1.40 ▲ 3.95 35,600 37,850 35,300 2,111,980 77,720,864,000
07/03/2017 35,400 1.80 ▲ 5.36 33,600 35,400 33,600 1,799,040 63,686,016,000
06/03/2017 33,600 0.50 ▲ 1.51 33,500 33,900 33,000 465,820 15,651,552,000
03/03/2017 33,100 -0.40 ▼ -1.19 33,500 33,600 32,700 494,650 16,372,915,000
02/03/2017 33,500 -0.50 ▼ -1.47 34,000 34,500 33,500 706,100 23,654,350,000
01/03/2017 34,000 -0.70 ▼ -2.02 34,700 34,700 33,250 789,050 26,827,700,000
28/02/2017 34,700 0.20 ▲ 0.58 34,500 35,000 33,900 794,860 27,581,642,000
27/02/2017 34,500 0.60 ▲ 1.77 34,500 34,800 33,300 883,690 30,487,305,000
24/02/2017 33,900 0.10 ▲ 0.30 34,400 35,200 33,900 1,259,010 42,680,439,000
23/02/2017 33,800 1.70 ▲ 5.30 31,950 33,800 31,800 1,217,850 41,163,330,000
22/02/2017 32,100 -0.60 ▼ -1.83 32,700 32,900 32,000 695,510 22,325,871,000
21/02/2017 32,700 0.20 ▲ 0.62 32,700 33,600 32,500 1,892,820 61,895,214,000
20/02/2017 32,500 0.70 ▲ 2.20 31,000 33,000 30,800 1,465,960 47,643,700,000
17/02/2017 31,800 0.70 ▲ 2.25 31,000 31,900 30,900 929,280 29,551,104,000
16/02/2017 31,100 0.15 ▲ 0.48 31,000 31,850 30,700 1,108,110 34,462,221,000
15/02/2017 30,950 1.65 ▲ 5.63 29,100 30,950 29,100 2,439,210 75,493,549,500
14/02/2017 29,300 -0.20 ▼ -0.68 29,500 29,750 29,150 554,460 16,245,678,000
13/02/2017 29,500 0.85 ▲ 2.97 28,500 29,600 28,500 1,241,160 36,614,220,000
10/02/2017 28,650 0.80 ▲ 2.87 27,850 28,700 27,850 1,324,890 37,958,098,500
09/02/2017 27,850 -0.35 ▼ -1.24 28,200 28,200 27,850 174,900 4,870,965,000
08/02/2017 28,200 0.00 ■■ 0.00 28,200 28,200 27,950 153,730 4,335,186,000
07/02/2017 28,200 -0.10 ▼ -0.35 28,000 28,300 27,900 228,450 6,442,290,000
06/02/2017 28,300 0.30 ▲ 1.07 28,000 28,600 27,800 194,090 5,492,747,000
03/02/2017 28,000 -0.15 ▼ -0.53 28,150 28,150 27,700 277,240 7,762,720,000
02/02/2017 28,150 -0.15 ▼ -0.53 28,800 28,800 28,050 63,420 1,785,273,000
25/01/2017 28,300 0.50 ▲ 1.80 27,900 28,300 27,550 193,110 5,465,013,000
24/01/2017 27,800 0.00 ■■ 0.00 27,800 27,900 27,550 91,450 2,542,310,000
23/01/2017 27,800 -0.10 ▼ -0.36 27,550 27,900 27,550 105,000 2,919,000,000
20/01/2017 27,900 -0.10 ▼ -0.36 28,000 28,200 27,500 323,710 9,031,509,000
19/01/2017 28,000 -0.30 ▼ -1.06 28,000 28,250 27,850 190,900 5,345,200,000
18/01/2017 28,300 -0.20 ▼ -0.70 28,500 28,500 28,200 186,450 5,276,535,000
17/01/2017 28,500 -0.05 ▼ -0.18 28,600 28,600 28,300 448,450 12,780,825,000
16/01/2017 28,550 -0.40 ▼ -1.38 28,950 28,950 28,400 294,050 8,395,127,500
13/01/2017 28,950 0.25 ▲ 0.87 28,450 28,950 28,450 333,650 9,659,167,500
12/01/2017 28,700 0.10 ▲ 0.35 28,600 29,300 28,300 1,046,270 30,027,949,000
11/01/2017 28,600 1.25 ▲ 4.57 27,450 28,600 27,200 820,090 23,454,574,000
10/01/2017 27,350 -0.25 ▼ -0.91 27,600 27,600 27,300 113,250 3,097,387,500
09/01/2017 27,600 0.00 ■■ 0.00 27,600 28,000 27,100 432,100 11,925,960,000
06/01/2017 27,600 0.70 ▲ 2.60 26,950 27,800 26,950 305,170 8,422,692,000
05/01/2017 26,900 0.10 ▲ 0.37 26,800 26,900 26,800 50,590 1,360,871,000
04/01/2017 26,800 -0.05 ▼ -0.19 26,900 27,000 26,800 151,090 4,049,212,000
03/01/2017 26,850 -0.15 ▼ -0.56 27,000 27,150 26,800 88,760 2,383,206,000
30/12/2016 27,000 0.25 ▲ 0.93 26,800 27,000 26,600 261,250 7,053,750,000
29/12/2016 26,750 0.40 ▲ 1.52 26,550 26,950 26,400 194,030 5,190,302,500
28/12/2016 26,350 -0.15 ▼ -0.57 26,500 26,600 26,300 146,640 3,863,964,000
27/12/2016 26,500 0.15 ▲ 0.57 26,400 26,750 26,300 170,960 4,530,440,000
26/12/2016 26,350 -0.05 ▼ -0.19 26,400 26,700 26,300 125,910 3,317,728,500
23/12/2016 26,400 0.00 ■■ 0.00 26,500 26,500 26,300 98,060 2,588,784,000
22/12/2016 26,400 -0.20 ▼ -0.75 26,500 26,800 26,400 129,800 3,426,720,000
21/12/2016 26,600 -0.30 ▼ -1.12 26,800 27,000 26,600 62,160 1,653,456,000
20/12/2016 26,900 0.00 ■■ 0.00 26,900 26,900 26,500 87,790 2,361,551,000
19/12/2016 26,900 0.10 ▲ 0.37 27,000 27,000 26,850 75,100 2,020,190,000
16/12/2016 26,800 0.25 ▲ 0.94 26,550 27,500 26,550 153,980 4,126,664,000
15/12/2016 26,550 0.15 ▲ 0.57 26,500 26,650 26,400 61,950 1,644,772,500
14/12/2016 26,400 0.00 ■■ 0.00 26,900 26,900 26,350 101,560 2,681,184,000
13/12/2016 26,400 -0.25 ▼ -0.94 26,550 26,650 26,400 212,080 5,598,912,000
12/12/2016 26,650 -0.25 ▼ -0.93 26,900 26,900 26,600 114,720 3,057,288,000
09/12/2016 26,900 0.00 ■■ 0.00 26,900 27,000 26,800 85,780 2,307,482,000
08/12/2016 26,900 -0.05 ▼ -0.19 27,100 27,150 26,900 129,990 3,496,731,000
07/12/2016 26,950 0.05 ▲ 0.19 27,200 27,200 26,950 166,510 4,487,444,500
06/12/2016 26,900 -0.30 ▼ -1.10 27,400 27,400 26,900 740,910 19,930,479,000
05/12/2016 27,200 0.40 ▲ 1.49 26,800 27,200 26,800 376,480 10,240,256,000
02/12/2016 26,800 -0.45 ▼ -1.65 27,300 27,300 26,800 216,930 5,813,724,000
01/12/2016 27,250 0.05 ▲ 0.18 27,300 27,700 27,200 221,440 6,034,240,000
30/11/2016 27,200 -0.10 ▼ -0.37 27,300 27,550 27,100 153,350 4,171,120,000
29/11/2016 27,300 -0.40 ▼ -1.44 27,900 27,900 27,300 220,690 6,024,837,000
28/11/2016 27,700 0.20 ▲ 0.73 27,500 27,800 27,400 448,100 12,412,370,000
25/11/2016 27,500 0.30 ▲ 1.10 27,500 28,100 27,300 551,540 15,167,350,000
24/11/2016 27,200 0.00 ■■ 0.00 27,000 27,750 26,800 579,640 15,766,208,000
23/11/2016 27,200 0.60 ▲ 2.26 26,600 27,500 26,500 435,640 11,849,408,000
22/11/2016 26,600 -0.10 ▼ -0.37 26,500 26,800 26,350 240,470 6,396,502,000
21/11/2016 26,700 0.30 ▲ 1.14 26,400 26,800 26,200 108,550 2,898,285,000
18/11/2016 26,400 -0.35 ▼ -1.31 26,800 27,000 26,300 123,150 3,251,160,000
17/11/2016 26,750 -0.05 ▼ -0.19 26,700 27,500 26,500 167,900 4,491,325,000
16/11/2016 26,800 0.30 ▲ 1.13 26,750 26,800 26,400 223,360 5,986,048,000
15/11/2016 26,500 0.30 ▲ 1.15 26,400 26,700 26,250 65,320 1,730,980,000
14/11/2016 26,200 -0.10 ▼ -0.38 26,200 26,300 26,100 141,640 3,710,968,000
11/11/2016 26,300 -0.30 ▼ -1.13 26,500 26,700 26,300 41,510 1,091,713,000
10/11/2016 26,600 0.45 ▲ 1.72 26,500 26,900 26,500 125,680 3,343,088,000
09/11/2016 26,150 -0.50 ▼ -1.88 26,600 26,600 25,600 438,440 11,465,206,000
08/11/2016 26,650 -0.30 ▼ -1.11 27,000 27,400 26,650 180,800 4,818,320,000
07/11/2016 26,950 0.70 ▲ 2.67 26,200 27,000 26,200 162,760 4,386,382,000
04/11/2016 26,250 0.05 ▲ 0.19 26,500 26,700 26,200 29,870 784,087,500
03/11/2016 26,200 -0.30 ▼ -1.13 26,500 26,500 25,900 356,090 9,329,558,000
02/11/2016 26,500 -0.50 ▼ -1.85 26,950 26,950 26,500 214,960 5,696,440,000
01/11/2016 27,000 -0.20 ▼ -0.74 27,200 27,300 26,800 309,100 8,345,700,000
31/10/2016 27,200 -0.20 ▼ -0.73 27,400 27,600 27,200 64,130 1,744,336,000
28/10/2016 27,400 0.20 ▲ 0.74 27,200 27,650 27,200 89,870 2,462,438,000
27/10/2016 27,200 -0.20 ▼ -0.73 27,100 27,400 27,050 124,430 3,384,496,000
26/10/2016 27,400 0.25 ▲ 0.92 27,100 27,400 26,900 182,990 5,013,926,000
25/10/2016 27,150 -0.25 ▼ -0.91 27,400 27,400 27,000 118,920 3,228,678,000
24/10/2016 27,400 0.00 ■■ 0.00 27,500 27,750 27,250 149,680 4,101,232,000
21/10/2016 27,400 0.10 ▲ 0.37 27,200 27,400 27,200 250,330 6,859,042,000
20/10/2016 27,300 -0.25 ▼ -0.91 27,500 27,550 27,200 303,700 8,291,010,000
19/10/2016 27,550 -0.05 ▼ -0.18 27,600 27,900 27,550 139,400 3,840,470,000
18/10/2016 27,600 -0.20 ▼ -0.72 27,650 27,800 27,600 162,390 4,481,964,000
17/10/2016 27,800 0.00 ■■ 0.00 27,600 27,800 27,550 205,210 5,704,838,000
14/10/2016 27,800 -0.15 ▼ -0.54 27,950 28,000 27,700 144,600 4,019,880,000
13/10/2016 27,950 0.15 ▲ 0.54 27,550 28,050 27,550 167,280 4,675,476,000
12/10/2016 27,800 -0.20 ▼ -0.71 28,000 28,400 27,800 259,310 7,208,818,000
11/10/2016 28,000 0.70 ▲ 2.56 27,500 28,000 27,000 446,890 12,512,920,000
10/10/2016 27,300 -0.65 ▼ -2.33 27,950 28,000 27,300 222,380 6,070,974,000
07/10/2016 27,950 -0.35 ▼ -1.24 28,000 28,500 27,700 464,750 12,989,762,500
06/10/2016 28,300 0.10 ▲ 0.35 28,200 28,600 28,200 213,960 6,055,068,000
05/10/2016 28,200 -0.20 ▼ -0.70 28,400 28,800 28,000 284,080 8,011,056,000
04/10/2016 28,400 -0.70 ▼ -2.41 29,050 29,100 28,100 464,270 13,185,268,000
03/10/2016 29,100 -0.20 ▼ -0.68 29,300 29,600 29,050 210,460 6,124,386,000
30/09/2016 29,300 -0.30 ▼ -1.01 29,700 29,700 29,200 312,610 9,159,473,000
29/09/2016 29,600 1.00 ▲ 3.50 28,600 30,100 28,600 1,324,310 39,199,576,000
28/09/2016 28,600 -0.40 ▼ -1.38 29,000 29,200 28,500 551,130 15,762,318,000
27/09/2016 29,000 0.00 ■■ 0.00 29,000 29,200 28,700 458,480 13,295,920,000
26/09/2016 29,000 0.60 ▲ 2.11 28,350 29,200 28,200 799,740 23,192,460,000
23/09/2016 28,400 0.75 ▲ 2.71 27,650 28,700 27,650 557,190 15,824,196,000
22/09/2016 27,650 0.20 ▲ 0.73 27,450 28,100 27,350 452,460 12,510,519,000
21/09/2016 27,450 0.35 ▲ 1.29 27,500 27,600 27,400 282,700 7,760,115,000
20/09/2016 27,100 0.10 ▲ 0.37 27,000 27,400 26,800 127,600 3,457,960,000
19/09/2016 27,000 -0.35 ▼ -1.28 27,500 27,500 26,850 367,500 9,922,500,000
16/09/2016 27,350 0.50 ▲ 1.86 27,000 27,400 26,950 182,220 4,983,717,000
15/09/2016 26,850 -0.35 ▼ -1.29 27,100 27,400 26,800 299,670 8,046,139,500
14/09/2016 27,200 -0.50 ▼ -1.81 27,600 27,750 27,200 387,510 10,540,272,000
13/09/2016 27,700 0.00 ■■ 0.00 27,700 27,800 27,350 185,540 5,139,458,000
12/09/2016 27,700 -0.50 ▼ -1.77 28,000 28,200 27,600 179,080 4,960,516,000
09/09/2016 28,200 -0.30 ▼ -1.05 28,300 28,700 28,000 457,440 12,899,808,000
08/09/2016 28,500 0.60 ▲ 2.15 27,900 28,900 27,700 583,040 16,616,640,000
07/09/2016 27,900 0.20 ▲ 0.72 27,900 28,000 27,700 232,640 6,490,656,000
06/09/2016 27,700 0.30 ▲ 1.09 27,500 27,800 27,200 537,180 14,879,886,000
05/09/2016 27,400 -0.50 ▼ -1.79 27,900 27,900 27,400 369,700 10,129,780,000
01/09/2016 27,900 -0.30 ▼ -1.06 28,500 28,500 27,800 195,860 5,464,494,000
31/08/2016 28,200 0.50 ▲ 1.81 27,700 28,400 27,700 267,680 7,548,576,000
30/08/2016 27,700 0.10 ▲ 0.36 27,600 28,000 27,500 311,180 8,619,686,000
29/08/2016 27,600 -0.90 ▼ -3.16 29,000 29,000 27,600 472,310 13,035,756,000
26/08/2016 28,500 0.20 ▲ 0.71 28,500 29,300 28,300 405,950 11,569,575,000
25/08/2016 28,300 -0.80 ▼ -2.75 29,100 29,300 28,300 572,920 16,213,636,000
24/08/2016 29,100 -0.10 ▼ -0.34 29,600 29,900 29,100 518,880 15,099,408,000
23/08/2016 29,200 0.40 ▲ 1.39 28,700 29,400 28,700 363,900 10,625,880,000
22/08/2016 28,800 -0.40 ▼ -1.37 29,000 29,800 28,800 687,230 19,792,224,000
19/08/2016 29,200 -0.80 ▼ -2.67 29,500 29,900 29,200 919,980 26,863,416,000
18/08/2016 30,000 0.00 ■■ 0.00 30,200 30,700 29,500 729,050 21,871,500,000
17/08/2016 30,000 1.30 ▲ 4.53 28,900 30,300 28,800 1,690,200 50,706,000,000
16/08/2016 28,700 1.20 ▲ 4.36 27,400 28,900 27,400 1,911,000 54,845,700,000
15/08/2016 27,500 0.00 ■■ 0.00 27,500 27,700 27,300 250,200 6,880,500,000
12/08/2016 27,500 -0.20 ▼ -0.72 27,800 28,000 27,300 362,680 9,973,700,000
11/08/2016 27,700 0.90 ▲ 3.36 27,200 28,100 27,200 1,133,270 31,391,579,000
10/08/2016 26,800 0.40 ▲ 1.52 26,200 26,900 26,200 387,190 10,376,692,000
09/08/2016 26,400 -0.50 ▼ -1.86 26,400 26,900 26,300 243,550 6,429,720,000
08/08/2016 26,900 0.80 ▲ 3.07 26,600 27,300 26,600 434,900 11,698,810,000
05/08/2016 26,100 1.10 ▲ 4.40 25,100 26,400 25,100 428,850 11,192,985,000
04/08/2016 25,000 -0.20 ▼ -0.79 25,100 25,500 24,700 175,590 4,389,750,000
03/08/2016 25,200 -0.50 ▼ -1.95 25,400 25,700 25,200 190,160 4,792,032,000
02/08/2016 25,700 -0.40 ▼ -1.53 26,000 26,000 25,700 249,360 6,408,552,000
01/08/2016 26,100 -0.20 ▼ -0.76 26,100 26,300 26,100 61,720 1,610,892,000
29/07/2016 26,300 0.30 ▲ 1.15 26,300 26,600 26,100 256,230 6,738,849,000
28/07/2016 26,000 -0.30 ▼ -1.14 26,500 26,500 26,000 132,400 3,442,400,000
27/07/2016 26,300 0.40 ▲ 1.54 25,700 26,400 25,700 170,600 4,486,780,000
26/07/2016 25,900 -0.40 ▼ -1.52 26,300 26,300 25,900 387,410 10,033,919,000
25/07/2016 26,300 -0.20 ▼ -0.75 26,500 26,700 26,200 93,580 2,461,154,000
22/07/2016 26,500 -0.20 ▼ -0.75 27,000 27,000 26,000 732,020 19,398,530,000
21/07/2016 26,700 -0.20 ▼ -0.74 27,000 27,000 26,700 262,460 7,007,682,000
20/07/2016 26,900 -0.30 ▼ -1.10 27,200 27,200 26,900 196,650 5,289,885,000
19/07/2016 27,200 -0.20 ▼ -0.73 27,500 27,500 27,100 302,190 8,219,568,000
18/07/2016 27,400 0.20 ▲ 0.74 27,200 27,600 27,200 163,920 4,491,408,000
15/07/2016 27,200 -0.20 ▼ -0.73 27,400 27,800 26,900 379,020 10,309,344,000
14/07/2016 27,400 -0.60 ▼ -2.14 28,000 28,300 27,400 564,000 15,453,600,000
13/07/2016 28,000 0.00 ■■ 0.00 28,300 28,500 27,900 416,840 11,671,520,000
12/07/2016 28,000 -0.10 ▼ -0.36 28,000 28,500 27,700 303,250 8,491,000,000
11/07/2016 28,100 0.10 ▲ 0.36 28,000 28,800 27,600 704,610 19,799,541,000
08/07/2016 28,000 0.90 ▲ 3.32 27,100 28,300 27,000 714,210 19,997,880,000
07/07/2016 27,100 0.10 ▲ 0.37 27,000 27,400 26,900 329,420 8,927,282,000
06/07/2016 27,000 -0.20 ▼ -0.74 27,000 27,200 26,800 228,150 6,160,050,000
05/07/2016 27,200 -0.20 ▼ -0.73 27,400 27,600 27,200 278,180 7,566,496,000
04/07/2016 27,400 0.80 ▲ 3.01 27,000 27,600 26,800 369,500 10,124,300,000
01/07/2016 26,600 -0.30 ▼ -1.12 26,500 27,000 26,400 339,190 9,022,454,000
30/06/2016 26,900 -0.50 ▼ -1.82 27,200 27,500 26,900 174,950 4,706,155,000
29/06/2016 27,400 0.90 ▲ 3.40 26,200 27,400 26,200 224,310 6,146,094,000
28/06/2016 26,500 -0.30 ▼ -1.12 26,800 26,800 26,400 88,840 2,354,260,000
27/06/2016 26,800 -0.10 ▼ -0.37 26,200 26,800 25,800 173,390 4,646,852,000
24/06/2016 26,900 -0.70 ▼ -2.54 27,600 27,600 25,700 773,730 20,813,337,000
23/06/2016 27,600 0.00 ■■ 0.00 27,800 27,800 27,400 148,030 4,085,628,000
22/06/2016 27,600 -0.20 ▼ -0.72 27,800 28,100 27,500 155,400 4,289,040,000
21/06/2016 27,800 -0.10 ▼ -0.36 27,900 28,300 27,700 234,770 6,526,606,000
20/06/2016 27,900 0.00 ■■ 0.00 27,800 28,000 27,500 225,640 6,295,356,000
17/06/2016 27,900 -0.60 ▼ -2.11 28,400 28,400 27,800 286,690 7,998,651,000
16/06/2016 28,500 -0.20 ▼ -0.70 28,700 28,800 28,500 140,380 4,000,830,000
15/06/2016 28,700 -0.10 ▼ -0.35 28,800 28,800 28,300 159,760 4,585,112,000
14/06/2016 28,800 0.10 ▲ 0.35 28,500 28,800 28,200 181,710 5,233,248,000
13/06/2016 28,700 -0.20 ▼ -0.69 28,900 28,900 28,400 92,060 2,642,122,000
10/06/2016 28,900 0.50 ▲ 1.76 28,400 29,300 28,400 415,980 12,021,822,000
09/06/2016 28,400 0.10 ▲ 0.35 28,300 28,500 28,100 369,300 10,488,120,000
08/06/2016 28,300 0.10 ▲ 0.35 28,200 28,400 28,000 245,450 6,946,235,000
07/06/2016 28,200 -0.20 ▼ -0.70 28,100 28,600 28,100 180,440 5,088,408,000
06/06/2016 28,400 -0.60 ▼ -2.07 29,000 29,000 28,300 232,890 6,614,076,000
03/06/2016 29,000 0.50 ▲ 1.75 28,700 29,300 28,700 458,820 13,305,780,000
02/06/2016 28,500 1.10 ▲ 4.01 27,400 28,900 27,300 555,990 15,845,715,000
01/06/2016 27,400 0.00 ■■ 0.00 27,400 27,600 27,200 158,780 4,350,572,000
31/05/2016 27,400 -0.20 ▼ -0.72 27,500 27,600 27,300 155,900 4,271,660,000
30/05/2016 27,600 -0.50 ▼ -1.78 28,300 28,400 27,500 142,180 3,924,168,000
27/05/2016 28,100 -14.80 ▼ -34.50 28,000 28,500 27,500 401,820 11,291,142,000
26/05/2016 42,900 0.30 ▲ 0.70 42,700 43,500 42,400 491,400 21,081,060,000
25/05/2016 42,600 -1.70 ▼ -3.84 44,500 44,600 42,600 450,520 19,192,152,000
24/05/2016 44,300 -1.20 ▼ -2.64 45,700 45,700 44,300 405,480 17,962,764,000
23/05/2016 45,500 0.50 ▲ 1.11 45,500 45,600 44,900 401,080 18,249,140,000
20/05/2016 45,000 0.10 ▲ 0.22 45,000 45,700 44,800 509,110 22,909,950,000
19/05/2016 44,900 1.10 ▲ 2.51 43,600 44,900 43,600 475,100 21,331,990,000
18/05/2016 43,800 -0.20 ▼ -0.45 44,500 44,500 43,600 325,700 14,265,660,000
17/05/2016 44,000 1.70 ▲ 4.02 43,000 44,400 43,000 1,127,940 49,629,360,000
16/05/2016 42,300 -0.20 ▼ -0.47 42,100 42,400 42,000 115,740 4,895,802,000
13/05/2016 42,500 0.00 ■■ 0.00 42,400 42,500 41,800 247,780 10,530,650,000
12/05/2016 42,500 -0.10 ▼ -0.23 43,200 43,200 42,400 303,410 12,894,925,000
11/05/2016 42,600 0.70 ▲ 1.67 42,300 43,000 42,200 603,320 25,701,432,000
10/05/2016 41,900 0.10 ▲ 0.24 41,300 42,000 41,300 136,350 5,713,065,000
09/05/2016 41,800 0.60 ▲ 1.46 41,300 42,200 41,300 208,420 8,711,956,000
06/05/2016 41,200 -0.70 ▼ -1.67 41,900 41,900 41,100 262,520 10,815,824,000
05/05/2016 41,900 -0.50 ▼ -1.18 42,600 42,800 41,900 222,360 9,316,884,000
04/05/2016 42,400 1.00 ▲ 2.42 41,200 42,800 40,800 467,470 19,820,728,000
29/04/2016 41,400 0.90 ▲ 2.22 40,600 42,300 40,400 448,280 18,558,792,000
28/04/2016 40,500 0.70 ▲ 1.76 39,300 40,500 39,300 253,020 10,247,310,000
27/04/2016 39,800 -0.20 ▼ -0.50 40,100 40,100 39,500 190,500 7,581,900,000
26/04/2016 40,000 1.20 ▲ 3.09 38,900 40,000 38,900 319,060 12,762,400,000
25/04/2016 38,800 -0.40 ▼ -1.02 39,000 39,200 38,800 122,500 4,753,000,000
22/04/2016 39,200 0.60 ▲ 1.55 38,600 39,300 38,600 180,570 7,078,344,000
21/04/2016 38,600 0.10 ▲ 0.26 38,600 38,700 38,300 173,770 6,707,522,000
20/04/2016 38,500 0.20 ▲ 0.52 38,200 38,500 38,200 207,870 8,002,995,000
19/04/2016 38,300 -0.60 ▼ -1.54 38,700 38,700 38,200 183,410 7,024,603,000
15/04/2016 38,900 -0.30 ▼ -0.77 39,200 39,400 38,900 177,840 6,917,976,000
14/04/2016 39,200 0.00 ■■ 0.00 39,100 39,600 39,100 143,100 5,609,520,000
13/04/2016 39,200 -0.50 ▼ -1.26 39,900 39,900 39,200 205,800 8,067,360,000
12/04/2016 39,700 0.10 ▲ 0.25 40,000 40,200 39,600 267,580 10,622,926,000
11/04/2016 39,600 1.10 ▲ 2.86 38,500 39,600 38,500 324,820 12,862,872,000
08/04/2016 38,500 0.10 ▲ 0.26 38,500 39,200 38,300 373,340 14,373,590,000
07/04/2016 38,400 -0.30 ▼ -0.78 38,700 38,700 38,300 75,710 2,907,264,000
06/04/2016 38,700 0.30 ▲ 0.78 38,300 39,000 38,100 24,020 929,574,000
05/04/2016 38,400 0.50 ▲ 1.32 38,000 38,400 37,500 101,400 3,893,760,000
04/04/2016 37,900 -0.60 ▼ -1.56 38,500 38,500 37,500 100,140 3,795,306,000
01/04/2016 38,500 -0.50 ▼ -1.28 38,900 38,900 38,500 106,960 4,117,960,000
31/03/2016 39,000 0.00 ■■ 0.00 39,100 39,100 38,900 174,510 6,805,890,000
30/03/2016 39,000 -0.10 ▼ -0.26 39,000 39,200 38,900 173,250 6,756,750,000
29/03/2016 39,100 -0.10 ▼ -0.26 39,200 39,300 39,000 202,970 7,936,127,000
28/03/2016 39,200 0.10 ▲ 0.26 39,100 39,300 39,000 120,100 4,707,920,000
25/03/2016 39,100 0.10 ▲ 0.26 39,000 39,300 39,000 159,130 6,221,983,000
24/03/2016 39,000 0.00 ■■ 0.00 39,200 39,600 39,000 212,100 8,271,900,000
23/03/2016 39,000 -0.30 ▼ -0.76 39,300 39,300 38,900 287,630 11,217,570,000
22/03/2016 39,300 0.00 ■■ 0.00 39,000 39,400 39,000 251,930 9,900,849,000
21/03/2016 39,300 -0.50 ▼ -1.26 39,700 39,900 39,300 130,620 5,133,366,000
18/03/2016 39,800 -0.10 ▼ -0.25 40,100 40,100 39,800 175,110 6,969,378,000
17/03/2016 39,900 -0.40 ▼ -0.99 40,500 40,600 39,900 311,890 12,444,411,000
16/03/2016 40,300 0.30 ▲ 0.75 39,900 40,300 39,700 211,980 8,542,794,000
15/03/2016 40,000 -0.40 ▼ -0.99 40,400 40,700 40,000 280,040 11,201,600,000
14/03/2016 40,400 -0.10 ▼ -0.25 40,800 40,800 40,400 161,350 6,518,540,000
11/03/2016 40,500 0.30 ▲ 0.75 40,200 41,100 40,000 555,230 22,486,815,000
10/03/2016 40,200 0.00 ■■ 0.00 40,200 40,600 40,000 167,160 6,719,832,000
09/03/2016 40,200 0.40 ▲ 1.01 39,700 40,900 39,500 363,260 14,603,052,000
08/03/2016 39,800 -0.20 ▼ -0.50 40,000 40,000 39,700 130,830 5,207,034,000
07/03/2016 40,000 1.00 ▲ 2.56 39,000 41,000 39,000 669,360 26,774,400,000
04/03/2016 39,000 -0.20 ▼ -0.51 39,200 39,200 38,900 128,930 5,028,270,000
03/03/2016 39,200 0.10 ▲ 0.26 39,000 39,400 39,000 164,910 6,464,472,000
02/03/2016 39,100 -0.20 ▼ -0.51 39,300 39,400 39,000 400,840 15,672,844,000
01/03/2016 39,300 -0.10 ▼ -0.25 39,300 39,800 39,100 177,480 6,974,964,000
29/02/2016 39,400 -0.30 ▼ -0.76 40,000 40,000 39,400 82,030 3,231,982,000
26/02/2016 39,700 0.90 ▲ 2.32 39,000 39,800 38,800 338,710 13,446,787,000
25/02/2016 38,800 -0.70 ▼ -1.77 39,700 39,700 38,800 229,350 8,898,780,000
24/02/2016 39,500 -0.10 ▼ -0.25 39,600 39,700 39,000 284,850 11,251,575,000
23/02/2016 39,600 0.10 ▲ 0.25 39,400 40,200 39,000 206,870 8,192,052,000
22/02/2016 39,500 -0.10 ▼ -0.25 39,600 39,700 38,800 336,630 13,296,885,000
19/02/2016 39,600 -0.80 ▼ -1.98 40,300 40,500 39,100 659,910 26,132,436,000
18/02/2016 40,400 -0.50 ▼ -1.22 41,000 41,000 40,400 234,230 9,462,892,000
17/02/2016 40,900 0.20 ▲ 0.49 41,100 41,300 40,700 185,280 7,577,952,000
16/02/2016 40,700 0.20 ▲ 0.49 40,500 41,000 40,400 296,550 12,069,585,000
15/02/2016 40,500 -0.20 ▼ -0.49 40,500 40,500 40,100 71,550 2,897,775,000
05/02/2016 40,700 0.40 ▲ 0.99 40,100 41,000 40,100 221,580 9,018,306,000
04/02/2016 40,300 0.10 ▲ 0.25 40,100 40,600 40,000 100,000 4,030,000,000
03/02/2016 40,200 0.10 ▲ 0.25 39,900 40,200 39,200 42,410 1,704,882,000
02/02/2016 40,100 -0.20 ▼ -0.50 40,300 40,300 39,900 66,060 2,649,006,000
01/02/2016 40,300 0.30 ▲ 0.75 40,200 40,800 40,000 179,160 7,220,148,000
29/01/2016 40,000 0.00 ■■ 0.00 39,500 40,200 39,000 165,270 6,610,800,000
28/01/2016 40,000 -0.30 ▼ -0.74 40,000 40,400 39,800 50,180 2,007,200,000
27/01/2016 40,300 0.60 ▲ 1.51 40,400 40,400 39,700 97,000 3,909,100,000
26/01/2016 39,700 -0.90 ▼ -2.22 39,500 40,500 39,500 134,140 5,325,358,000
25/01/2016 40,600 1.60 ▲ 4.10 40,500 40,900 39,500 237,870 9,657,522,000
22/01/2016 39,000 0.00 ■■ 0.00 39,000 39,500 38,700 148,960 5,809,440,000
21/01/2016 39,000 -0.60 ▼ -1.52 39,200 39,800 38,900 196,910 7,679,490,000
20/01/2016 39,600 0.20 ▲ 0.51 39,000 40,100 38,900 136,550 5,407,380,000
19/01/2016 39,400 0.60 ▲ 1.55 38,600 39,500 38,600 139,370 5,491,178,000
18/01/2016 38,800 -0.50 ▼ -1.27 38,500 38,900 37,200 418,570 16,240,516,000
15/01/2016 39,300 -0.80 ▼ -2.00 40,000 40,200 39,300 200,490 7,879,257,000
14/01/2016 40,100 -0.30 ▼ -0.74 39,700 40,200 39,600 221,480 8,881,348,000
13/01/2016 40,400 0.50 ▲ 1.25 40,000 40,700 40,000 355,930 14,379,572,000
12/01/2016 39,900 0.50 ▲ 1.27 39,400 40,200 39,400 355,070 14,167,293,000
11/01/2016 39,400 -0.70 ▼ -1.75 40,000 40,300 39,300 308,980 12,173,812,000
08/01/2016 40,100 -0.90 ▼ -2.20 40,500 40,600 39,500 477,010 19,128,101,000
07/01/2016 41,000 -1.60 ▼ -3.76 42,100 42,300 40,500 878,590 36,022,190,000
06/01/2016 42,600 0.10 ▲ 0.24 42,500 42,700 42,300 240,090 10,227,834,000
05/01/2016 42,500 -0.50 ▼ -1.16 43,000 43,200 42,400 388,550 16,513,375,000
04/01/2016 43,000 0.60 ▲ 1.42 42,900 43,500 42,500 504,630 21,699,090,000
31/12/2015 42,400 0.10 ▲ 0.24 42,400 42,800 42,000 365,200 15,484,480,000
30/12/2015 42,300 0.10 ▲ 0.24 42,600 42,600 41,800 285,810 12,089,763,000
29/12/2015 42,200 0.20 ▲ 0.48 42,000 42,700 41,900 408,500 17,238,700,000
28/12/2015 42,000 1.30 ▲ 3.19 41,000 42,400 40,700 759,510 31,899,420,000
25/12/2015 40,700 0.00 ■■ 0.00 40,900 41,300 40,500 323,490 13,166,043,000
24/12/2015 40,700 0.70 ▲ 1.75 40,000 41,300 40,000 445,120 18,116,384,000
23/12/2015 40,000 0.00 ■■ 0.00 39,800 40,100 39,500 344,060 13,762,400,000
22/12/2015 40,000 0.00 ■■ 0.00 39,900 40,500 39,600 210,320 8,412,800,000
21/12/2015 40,000 -0.70 ▼ -1.72 40,700 40,700 39,700 251,900 10,076,000,000
18/12/2015 40,700 0.00 ■■ 0.00 40,200 41,300 40,200 443,010 18,030,507,000
17/12/2015 40,700 0.60 ▲ 1.50 40,300 41,400 40,300 315,990 12,860,793,000
16/12/2015 40,100 0.90 ▲ 2.30 39,400 40,600 39,400 660,630 26,491,263,000
15/12/2015 39,200 0.20 ▲ 0.51 38,800 39,500 38,800 312,370 12,244,904,000
14/12/2015 39,000 0.00 ■■ 0.00 39,100 39,500 38,800 271,850 10,602,150,000
11/12/2015 39,000 0.60 ▲ 1.56 38,700 39,300 38,400 546,380 21,308,820,000
10/12/2015 38,400 -0.60 ▼ -1.54 39,000 39,100 38,200 173,900 6,677,760,000
09/12/2015 39,000 -0.70 ▼ -1.76 39,900 39,900 39,000 318,380 12,416,820,000
08/12/2015 39,700 1.90 ▲ 5.03 37,800 39,700 37,400 445,490 17,685,953,000
07/12/2015 37,800 0.90 ▲ 2.44 36,900 37,900 36,900 153,990 5,820,822,000
04/12/2015 36,900 -0.10 ▼ -0.27 37,000 37,100 36,700 96,620 3,565,278,000
03/12/2015 37,000 0.00 ■■ 0.00 36,800 37,300 36,800 64,770 2,396,490,000
02/12/2015 37,000 0.50 ▲ 1.37 36,700 37,100 36,600 72,960 2,699,520,000
01/12/2015 36,500 -0.40 ▼ -1.08 36,500 37,100 36,500 169,590 6,190,035,000
30/11/2015 36,900 -0.70 ▼ -1.86 37,400 37,500 36,700 204,180 7,534,242,000
27/11/2015 37,600 -0.60 ▼ -1.57 38,000 38,400 37,600 159,200 5,985,920,000
26/11/2015 38,200 0.00 ■■ 0.00 38,300 38,500 37,900 156,750 5,987,850,000
25/11/2015 38,200 0.20 ▲ 0.53 37,800 38,400 37,500 144,400 5,516,080,000
24/11/2015 38,000 0.00 ■■ 0.00 38,000 38,700 37,700 160,620 6,103,560,000
23/11/2015 38,000 -0.50 ▼ -1.30 38,700 38,700 37,900 296,400 11,263,200,000
20/11/2015 38,500 0.00 ■■ 0.00 38,500 39,000 38,300 240,960 9,276,960,000
19/11/2015 38,500 -0.90 ▼ -2.28 39,100 39,400 38,400 403,110 15,519,735,000
18/11/2015 39,400 -0.30 ▼ -0.76 39,500 39,800 39,300 172,730 6,805,562,000
17/11/2015 39,700 -0.80 ▼ -1.98 40,500 40,900 39,500 266,600 10,584,020,000
16/11/2015 40,500 1.30 ▲ 3.32 39,500 41,000 39,500 565,270 22,893,435,000
13/11/2015 39,200 0.60 ▲ 1.55 38,300 39,600 38,300 332,860 13,048,112,000
12/11/2015 38,600 0.60 ▲ 1.58 38,500 38,700 37,500 341,060 13,164,916,000
11/11/2015 40,000 0.30 ▲ 0.76 40,400 40,400 39,700 230,530 9,221,200,000
10/11/2015 39,700 0.20 ▲ 0.51 39,300 40,500 39,300 498,570 19,793,229,000
09/11/2015 39,500 -1.00 ▼ -2.47 40,500 40,500 39,000 637,410 25,177,695,000
06/11/2015 40,500 -2.00 ▼ -4.71 42,500 42,600 40,500 1,134,430 45,944,415,000
05/11/2015 42,500 0.00 ■■ 0.00 42,300 42,800 42,300 474,040 20,146,700,000
04/11/2015 42,500 -0.50 ▼ -1.16 43,100 43,800 42,500 687,540 29,220,450,000
03/11/2015 43,000 1.00 ▲ 2.38 42,400 43,000 41,500 618,610 26,600,230,000
02/11/2015 42,000 -0.90 ▼ -2.10 43,000 43,500 41,900 505,070 21,212,940,000
30/10/2015 42,900 0.70 ▲ 1.66 42,200 43,300 42,000 355,980 15,271,542,000
29/10/2015 42,200 0.00 ■■ 0.00 43,200 43,200 42,100 342,160 14,439,152,000
28/10/2015 42,200 0.00 ■■ 0.00 42,000 43,700 42,000 799,830 33,752,826,000
27/10/2015 42,200 0.00 ■■ 0.00 41,800 42,500 41,700 447,120 18,868,464,000
26/10/2015 42,200 -0.90 ▼ -2.09 43,600 44,200 41,000 545,920 23,037,824,000
23/10/2015 43,100 1.50 ▲ 3.61 41,600 43,500 41,600 496,790 21,411,649,000
22/10/2015 41,600 0.30 ▲ 0.73 41,400 41,800 40,900 259,850 10,809,760,000
21/10/2015 41,300 0.00 ■■ 0.00 41,400 42,000 41,300 261,570 10,802,841,000
20/10/2015 41,300 2.30 ▲ 5.90 38,800 41,400 38,800 1,227,370 50,690,381,000
19/10/2015 39,000 0.10 ▲ 0.26 38,900 39,200 38,400 227,590 8,876,010,000
16/10/2015 38,900 0.00 ■■ 0.00 39,000 39,500 38,900 276,420 10,752,738,000
15/10/2015 38,900 0.10 ▲ 0.26 38,800 39,300 38,800 219,620 8,543,218,000
14/10/2015 38,800 0.20 ▲ 0.52 38,600 39,800 38,500 565,180 21,928,984,000
13/10/2015 38,600 -0.20 ▼ -0.52 38,600 38,800 38,500 294,860 11,381,596,000
12/10/2015 38,800 0.30 ▲ 0.78 38,400 39,000 38,400 232,560 9,023,328,000
09/10/2015 38,500 0.50 ▲ 1.32 38,000 39,500 37,800 612,250 23,571,625,000
08/10/2015 38,000 1.20 ▲ 3.26 36,700 38,000 36,600 535,680 20,355,840,000
07/10/2015 36,800 -0.60 ▼ -1.60 37,400 37,400 36,500 346,550 12,753,040,000
06/10/2015 37,400 0.70 ▲ 1.91 37,500 38,500 37,400 689,060 25,770,844,000
05/10/2015 36,700 2.30 ▲ 6.69 34,800 36,800 34,500 825,710 30,303,557,000
02/10/2015 34,400 0.20 ▲ 0.58 34,000 34,700 34,000 202,970 6,982,168,000
01/10/2015 34,200 0.00 ■■ 0.00 34,100 34,300 33,800 111,080 3,798,936,000
30/09/2015 34,200 0.00 ■■ 0.00 34,200 34,600 34,200 175,440 6,000,048,000
29/09/2015 34,200 0.10 ▲ 0.29 34,000 34,200 33,800 151,010 5,164,542,000
28/09/2015 34,100 -0.60 ▼ -1.73 34,900 34,900 34,100 82,440 2,811,204,000
25/09/2015 34,700 0.70 ▲ 2.06 34,200 34,700 33,900 259,350 8,999,445,000
24/09/2015 34,000 -0.20 ▼ -0.58 34,000 34,200 33,900 157,010 5,338,340,000
23/09/2015 34,200 0.10 ▲ 0.29 34,100 34,200 33,900 266,450 9,112,590,000
22/09/2015 34,100 0.70 ▲ 2.10 33,400 34,300 33,400 356,190 12,146,079,000
21/09/2015 33,400 0.60 ▲ 1.83 32,800 33,400 32,800 152,310 5,087,154,000
18/09/2015 32,800 0.10 ▲ 0.31 32,900 33,200 32,700 161,300 5,290,640,000
17/09/2015 32,700 0.40 ▲ 1.24 32,500 32,700 32,400 50,290 1,644,483,000
16/09/2015 32,300 0.00 ■■ 0.00 32,700 32,700 32,200 59,570 1,924,111,000
15/09/2015 32,300 0.00 ■■ 0.00 32,500 32,500 32,300 37,870 1,223,201,000
14/09/2015 32,300 -0.50 ▼ -1.52 33,300 33,300 32,300 77,620 2,507,126,000
11/09/2015 32,800 0.10 ▲ 0.31 32,700 33,300 32,700 211,950 6,951,960,000
10/09/2015 32,700 -0.10 ▼ -0.30 32,800 32,800 32,500 89,790 2,936,133,000
09/09/2015 32,800 -0.10 ▼ -0.30 33,000 33,100 32,300 123,370 4,046,536,000
08/09/2015 32,900 0.20 ▲ 0.61 32,700 32,900 32,300 37,630 1,238,027,000
07/09/2015 32,700 -0.20 ▼ -0.61 32,800 32,800 32,500 63,330 2,070,891,000
04/09/2015 32,900 0.90 ▲ 2.81 32,000 33,300 32,000 304,570 10,020,353,000
03/09/2015 32,000 -0.80 ▼ -2.44 32,600 32,800 32,000 252,640 8,084,480,000
01/09/2015 32,800 -0.40 ▼ -1.20 33,300 33,300 32,500 228,820 7,505,296,000
31/08/2015 33,200 -0.70 ▼ -2.06 33,900 33,900 33,200 132,320 4,393,024,000
28/08/2015 33,900 0.40 ▲ 1.19 33,500 33,900 33,200 198,240 6,720,336,000
27/08/2015 33,500 0.50 ▲ 1.52 33,400 33,800 33,100 82,730 2,771,455,000
26/08/2015 33,000 0.80 ▲ 2.48 32,400 33,000 32,000 150,140 4,954,620,000
25/08/2015 32,200 0.10 ▲ 0.31 31,200 32,500 31,000 302,060 9,726,332,000
24/08/2015 32,100 -2.40 ▼ -6.96 33,800 34,200 32,100 728,130 23,372,973,000
21/08/2015 34,500 -0.10 ▼ -0.29 34,300 34,500 33,500 284,690 9,821,805,000
20/08/2015 34,600 0.20 ▲ 0.58 34,700 35,100 34,400 548,510 18,978,446,000
19/08/2015 34,400 0.10 ▲ 0.29 34,300 34,400 33,800 128,030 4,404,232,000
18/08/2015 34,300 0.40 ▲ 1.18 34,400 34,400 33,800 80,300 2,754,290,000
17/08/2015 33,900 -0.60 ▼ -1.74 34,800 34,800 33,900 274,250 9,297,075,000
14/08/2015 34,500 0.90 ▲ 2.68 33,800 34,500 33,200 284,410 9,812,145,000
13/08/2015 33,600 -0.50 ▼ -1.47 34,300 34,300 33,600 350,380 11,772,768,000
12/08/2015 34,100 -0.60 ▼ -1.73 34,600 34,600 33,900 340,370 11,606,617,000
11/08/2015 34,700 -0.30 ▼ -0.86 35,000 35,400 34,700 170,330 5,910,451,000
10/08/2015 35,000 1.00 ▲ 2.94 34,300 35,000 34,300 286,110 10,013,850,000
07/08/2015 34,000 -0.10 ▼ -0.29 34,100 34,400 33,800 186,190 6,330,460,000
06/08/2015 34,100 -0.10 ▼ -0.29 34,000 34,500 34,000 265,800 9,063,780,000
05/08/2015 34,200 0.70 ▲ 2.09 33,400 34,200 33,400 101,350 3,466,170,000
04/08/2015 33,500 -0.10 ▼ -0.30 33,200 34,000 33,200 205,890 6,897,315,000
03/08/2015 33,600 -0.70 ▼ -2.04 33,800 34,100 33,100 808,420 27,162,912,000
31/07/2015 34,300 -0.40 ▼ -1.15 34,600 35,400 34,300 161,300 5,532,590,000
30/07/2015 34,700 -0.30 ▼ -0.86 34,700 35,100 34,600 210,870 7,317,189,000
29/07/2015 35,000 -0.50 ▼ -1.41 35,300 35,900 35,000 501,300 17,545,500,000
28/07/2015 35,500 0.00 ■■ 0.00 35,100 35,700 35,100 263,430 9,351,765,000
27/07/2015 35,500 1.00 ▲ 2.90 34,400 35,800 34,000 573,920 20,374,160,000
24/07/2015 34,500 0.30 ▲ 0.88 34,200 34,700 34,000 379,940 13,107,930,000
23/07/2015 34,200 -0.60 ▼ -1.72 34,500 34,900 34,200 221,160 7,563,672,000
22/07/2015 34,800 1.20 ▲ 3.57 33,500 34,800 33,500 578,620 20,135,976,000
21/07/2015 33,600 0.90 ▲ 2.75 32,600 33,800 32,600 574,960 19,318,656,000
20/07/2015 32,700 -0.10 ▼ -0.30 32,900 33,000 32,300 168,630 5,514,201,000
17/07/2015 32,800 0.70 ▲ 2.18 32,400 33,300 32,100 477,260 15,654,128,000
16/07/2015 32,100 0.00 ■■ 0.00 32,100 32,300 31,900 85,330 2,739,093,000
15/07/2015 32,100 0.10 ▲ 0.31 32,000 32,600 31,700 258,700 8,304,270,000
14/07/2015 32,000 -0.40 ▼ -1.23 32,300 32,500 31,900 284,500 9,104,000,000
13/07/2015 32,400 -0.10 ▼ -0.31 32,700 32,700 32,200 169,280 5,484,672,000
10/07/2015 32,500 -0.20 ▼ -0.61 33,000 33,000 32,500 144,050 4,681,625,000
09/07/2015 32,700 0.70 ▲ 2.19 31,800 32,700 31,800 301,100 9,845,970,000
08/07/2015 32,000 -0.90 ▼ -2.74 32,900 32,900 32,000 427,680 13,685,760,000
07/07/2015 32,900 -0.30 ▼ -0.90 33,200 33,700 32,800 336,960 11,085,984,000
06/07/2015 33,200 1.60 ▲ 5.06 31,800 33,200 31,700 789,380 26,207,416,000
03/07/2015 31,600 0.20 ▲ 0.64 31,600 31,900 31,400 347,240 10,972,784,000
02/07/2015 31,400 0.30 ▲ 0.96 31,200 31,400 31,000 328,400 10,311,760,000
01/07/2015 31,100 0.00 ■■ 0.00 31,200 31,200 30,800 161,670 5,027,937,000
30/06/2015 31,100 -0.20 ▼ -0.64 31,100 31,300 31,000 196,710 6,117,681,000
29/06/2015 31,300 0.30 ▲ 0.97 31,000 31,300 31,000 192,920 6,038,396,000
26/06/2015 31,000 0.30 ▲ 0.98 30,800 31,900 30,700 665,310 20,624,610,000
25/06/2015 30,700 0.00 ■■ 0.00 31,000 31,000 30,500 57,550 1,766,785,000
24/06/2015 30,700 0.20 ▲ 0.66 30,800 31,200 30,700 167,820 5,152,074,000
23/06/2015 30,500 0.20 ▲ 0.66 30,300 30,500 30,200 65,200 1,988,600,000
22/06/2015 30,300 0.00 ■■ 0.00 30,300 30,600 30,200 66,390 2,011,617,000
19/06/2015 30,300 -0.20 ▼ -0.66 30,400 30,600 30,200 176,860 5,358,858,000
18/06/2015 30,500 0.10 ▲ 0.33 31,000 31,000 30,500 57,780 1,762,290,000
17/06/2015 30,400 -0.40 ▼ -1.30 30,600 30,800 30,200 88,110 2,678,544,000
16/06/2015 30,800 -0.10 ▼ -0.32 30,900 30,900 30,600 98,450 3,032,260,000
15/06/2015 30,900 -0.10 ▼ -0.32 30,900 31,000 30,700 120,380 3,719,742,000
12/06/2015 31,000 0.00 ■■ 0.00 31,000 31,100 30,900 158,340 4,908,540,000
11/06/2015 31,000 -0.10 ▼ -0.32 31,300 31,300 30,900 146,900 4,553,900,000
10/06/2015 31,100 0.60 ▲ 1.97 30,700 31,400 30,500 171,290 5,327,119,000
09/06/2015 30,500 -0.50 ▼ -1.61 31,000 31,300 30,500 154,820 4,722,010,000
08/06/2015 31,000 0.30 ▲ 0.98 31,500 31,700 31,000 397,700 12,328,700,000
05/06/2015 30,700 0.20 ▲ 0.66 30,700 30,700 30,400 113,600 3,487,520,000
04/06/2015 30,500 0.10 ▲ 0.33 30,200 30,600 30,200 111,380 3,397,090,000
03/06/2015 30,400 0.30 ▲ 1.00 30,100 30,600 30,100 110,680 3,364,672,000
02/06/2015 30,100 -0.40 ▼ -1.31 30,400 30,500 30,100 245,670 7,394,667,000
01/06/2015 30,500 -0.20 ▼ -0.65 30,500 30,800 30,500 112,990 3,446,195,000
29/05/2015 30,700 0.00 ■■ 0.00 30,600 30,700 30,300 216,350 6,641,945,000
28/05/2015 30,700 -0.20 ▼ -0.65 30,600 31,000 30,500 245,600 7,539,920,000
27/05/2015 30,900 0.00 ■■ 0.00 30,600 31,200 30,600 211,890 6,547,401,000
26/05/2015 30,900 -0.60 ▼ -1.90 31,600 31,900 30,900 342,780 10,591,902,000
25/05/2015 31,500 0.90 ▲ 2.94 30,500 31,600 30,500 355,830 11,208,645,000
22/05/2015 30,600 -0.10 ▼ -0.33 30,700 30,800 30,200 133,130 4,073,778,000
21/05/2015 30,700 0.30 ▲ 0.99 30,500 30,700 30,200 156,990 4,819,593,000
20/05/2015 30,400 1.00 ▲ 3.40 29,400 30,500 29,400 237,550 7,221,520,000
19/05/2015 29,400 0.40 ▲ 1.38 29,000 29,700 28,900 152,310 4,477,914,000
18/05/2015 29,000 -1.50 ▼ -4.92 30,400 30,400 29,000 215,890 6,260,810,000
15/05/2015 30,500 -0.60 ▼ -1.93 30,900 31,000 30,500 134,890 4,114,145,000
14/05/2015 31,100 0.20 ▲ 0.65 30,900 31,100 30,500 211,390 6,574,229,000
13/05/2015 30,900 0.10 ▲ 0.32 30,800 31,300 30,800 249,670 7,714,803,000
12/05/2015 30,800 0.50 ▲ 1.65 30,600 31,400 30,500 639,670 19,701,836,000
11/05/2015 30,300 -0.60 ▼ -1.94 30,200 30,800 30,200 161,930 4,906,479,000
08/05/2015 30,900 0.30 ▲ 0.98 30,500 31,700 30,500 467,660 14,450,694,000
07/05/2015 30,600 1.40 ▲ 4.79 29,200 30,900 29,200 650,870 19,916,622,000
06/05/2015 29,200 0.40 ▲ 1.39 28,800 29,400 28,500 350,850 10,244,820,000
05/05/2015 28,800 0.80 ▲ 2.86 28,100 28,800 27,800 261,450 7,529,760,000
04/05/2015 28,000 -1.50 ▼ -5.08 29,500 29,500 27,800 386,280 10,815,840,000
27/04/2015 29,500 0.00 ■■ 0.00 29,500 29,600 29,300 73,820 2,177,690,000
24/04/2015 29,500 -0.10 ▼ -0.34 29,500 29,800 29,400 166,910 4,923,845,000
23/04/2015 29,600 0.40 ▲ 1.37 29,200 29,700 28,700 220,460 6,525,616,000
22/04/2015 29,200 0.50 ▲ 1.74 29,000 29,800 28,700 238,630 6,967,996,000
21/04/2015 28,700 -0.70 ▼ -2.38 29,300 29,400 28,700 197,480 5,667,676,000
20/04/2015 29,400 -0.30 ▼ -1.01 30,000 30,000 29,200 284,540 8,365,476,000
17/04/2015 29,700 1.90 ▲ 6.83 27,800 29,700 27,800 620,300 18,422,910,000
16/04/2015 27,800 0.40 ▲ 1.46 27,400 27,800 27,400 134,580 3,741,324,000
15/04/2015 27,400 0.10 ▲ 0.37 27,500 27,500 27,200 27,880 763,912,000
14/04/2015 27,300 -0.30 ▼ -1.09 27,600 27,600 27,300 47,260 1,290,198,000
13/04/2015 27,600 0.20 ▲ 0.73 27,500 27,600 27,400 84,980 2,345,448,000
10/04/2015 27,400 0.00 ■■ 0.00 27,400 27,800 27,400 49,170 1,347,258,000
09/04/2015 27,400 0.30 ▲ 1.11 27,100 27,600 27,100 79,020 2,165,148,000
08/04/2015 27,100 -0.30 ▼ -1.09 27,400 27,500 27,000 24,420 661,782,000
07/04/2015 27,400 0.40 ▲ 1.48 27,000 27,400 26,800 59,850 1,639,890,000
06/04/2015 27,000 -0.40 ▼ -1.46 27,400 27,400 27,000 14,380 388,260,000
03/04/2015 27,400 0.40 ▲ 1.48 27,500 27,500 27,000 44,170 1,210,258,000
02/04/2015 27,000 0.40 ▲ 1.50 26,700 27,000 26,600 49,480 1,335,960,000
01/04/2015 26,600 -0.60 ▼ -2.21 27,200 27,400 26,600 232,430 6,182,638,000
31/03/2015 27,200 0.60 ▲ 2.26 26,800 27,200 26,700 68,180 1,854,496,000
30/03/2015 26,600 -0.50 ▼ -1.85 27,300 27,400 26,600 165,670 4,406,822,000
27/03/2015 27,100 -0.40 ▼ -1.45 27,500 27,800 27,100 166,570 4,514,047,000
26/03/2015 27,500 -0.60 ▼ -2.14 28,000 28,200 27,500 195,020 5,363,050,000
25/03/2015 28,100 -0.30 ▼ -1.06 28,400 28,400 28,100 65,150 1,830,715,000
24/03/2015 28,400 0.00 ■■ 0.00 28,400 28,500 28,200 122,000 3,464,800,000
23/03/2015 28,400 -0.40 ▼ -1.39 28,800 28,900 28,400 92,550 2,628,420,000
20/03/2015 28,800 0.10 ▲ 0.35 28,600 28,800 28,600 44,790 1,289,952,000
19/03/2015 28,700 -0.20 ▼ -0.69 28,700 29,200 28,600 50,350 1,445,045,000
18/03/2015 28,900 0.40 ▲ 1.40 28,500 29,000 28,500 170,110 4,916,179,000
17/03/2015 28,500 0.10 ▲ 0.35 28,400 28,600 28,400 107,110 3,052,635,000
16/03/2015 28,400 -0.10 ▼ -0.35 28,400 28,600 28,400 127,050 3,608,220,000
13/03/2015 28,500 -0.20 ▼ -0.70 28,600 28,700 28,500 79,060 2,253,210,000
12/03/2015 28,700 0.10 ▲ 0.35 28,700 28,700 28,400 130,680 3,750,516,000
11/03/2015 28,600 -0.10 ▼ -0.35 28,500 28,800 28,500 117,020 3,346,772,000
10/03/2015 28,700 -0.10 ▼ -0.35 28,700 28,800 28,500 158,070 4,536,609,000
09/03/2015 28,800 -0.70 ▼ -2.37 29,500 29,500 28,800 125,840 3,624,192,000
06/03/2015 29,500 -0.10 ▼ -0.34 29,700 29,700 29,400 130,410 3,847,095,000
05/03/2015 29,600 0.10 ▲ 0.34 29,700 30,000 29,500 328,970 9,737,512,000
04/03/2015 29,500 0.70 ▲ 2.43 28,800 29,500 28,800 450,750 13,297,125,000
03/03/2015 28,800 0.30 ▲ 1.05 28,300 28,800 28,300 229,060 6,596,928,000
02/03/2015 28,500 0.10 ▲ 0.35 28,500 28,500 28,200 51,490 1,467,465,000
27/02/2015 28,400 0.00 ■■ 0.00 28,700 28,700 28,200 93,370 2,651,708,000
26/02/2015 28,400 0.00 ■■ 0.00 28,800 28,800 28,200 89,980 2,555,432,000
25/02/2015 28,400 0.00 ■■ 0.00 28,400 29,000 28,400 138,980 3,947,032,000
24/02/2015 28,400 0.00 ■■ 0.00 28,400 28,600 28,100 88,100 2,502,040,000
13/02/2015 28,400 0.10 ▲ 0.35 28,300 28,400 28,200 63,080 1,791,472,000
12/02/2015 28,300 0.10 ▲ 0.35 28,400 28,400 28,000 66,810 1,890,723,000
11/02/2015 28,200 0.40 ▲ 1.44 28,300 28,300 27,800 77,470 2,184,654,000
10/02/2015 27,800 0.20 ▲ 0.72 27,600 27,900 27,500 43,340 1,204,852,000
09/02/2015 27,600 -0.40 ▼ -1.43 28,100 28,100 27,500 77,450 2,137,620,000
06/02/2015 28,000 0.00 ■■ 0.00 28,000 28,200 27,800 52,490 1,469,720,000
05/02/2015 28,000 0.10 ▲ 0.36 28,200 28,300 27,800 58,330 1,633,240,000
04/02/2015 27,900 -0.10 ▼ -0.36 27,900 28,400 27,800 114,710 3,200,409,000
03/02/2015 28,000 -0.40 ▼ -1.41 28,700 28,700 28,000 119,950 3,358,600,000
02/02/2015 28,400 -0.90 ▼ -3.07 29,200 29,300 28,400 152,930 4,343,212,000
30/01/2015 29,300 -0.40 ▼ -1.35 29,600 29,600 29,000 263,060 7,707,658,000
29/01/2015 29,700 -0.10 ▼ -0.34 29,800 29,800 29,300 234,150 6,954,255,000
28/01/2015 29,800 -0.50 ▼ -1.65 30,300 30,300 29,800 180,230 5,370,854,000
27/01/2015 30,300 0.50 ▲ 1.68 30,000 30,600 29,800 802,450 24,314,235,000
26/01/2015 29,800 0.10 ▲ 0.34 29,700 30,000 29,400 331,120 9,867,376,000
23/01/2015 29,700 0.20 ▲ 0.68 29,500 29,900 29,500 195,730 5,813,181,000
22/01/2015 29,500 0.00 ■■ 0.00 29,600 29,700 29,400 197,140 5,815,630,000
21/01/2015 29,500 0.00 ■■ 0.00 29,700 29,800 29,400 96,040 2,833,180,000
20/01/2015 29,500 -0.20 ▼ -0.67 29,700 29,700 29,200 69,040 2,036,680,000
19/01/2015 29,700 0.00 ■■ 0.00 29,700 29,800 29,400 168,910 5,016,627,000
16/01/2015 29,700 -0.30 ▼ -1.00 30,000 30,300 29,700 211,150 6,271,155,000
15/01/2015 30,000 0.30 ▲ 1.01 30,000 30,200 29,700 177,640 5,329,200,000
14/01/2015 29,700 -0.40 ▼ -1.33 30,000 30,100 29,600 192,400 5,714,280,000
13/01/2015 30,100 0.50 ▲ 1.69 29,400 30,600 29,400 244,100 7,347,410,000
12/01/2015 29,600 -0.80 ▼ -2.63 30,400 30,500 29,600 148,200 4,386,720,000
09/01/2015 30,400 0.40 ▲ 1.33 30,100 30,800 30,100 222,210 6,755,184,000
08/01/2015 30,000 0.20 ▲ 0.67 29,600 30,500 29,500 351,060 10,531,800,000
07/01/2015 29,800 0.40 ▲ 1.36 29,400 30,300 29,400 281,560 8,390,488,000
06/01/2015 29,400 0.80 ▲ 2.80 27,900 29,500 27,900 278,890 8,199,366,000
05/01/2015 28,600 -0.30 ▼ -1.04 28,900 29,200 28,600 150,040 4,291,144,000
31/12/2014 28,900 0.90 ▲ 3.21 28,100 29,000 28,000 172,910 4,997,099,000
30/12/2014 28,000 0.60 ▲ 2.19 27,400 28,000 26,900 82,550 2,311,400,000
29/12/2014 27,400 -0.10 ▼ -0.36 27,600 28,100 27,000 100,080 2,742,192,000
26/12/2014 27,500 -0.60 ▼ -2.14 28,000 28,000 27,500 188,430 5,181,825,000
25/12/2014 28,100 -0.30 ▼ -1.06 28,100 28,400 27,800 119,070 3,345,867,000
24/12/2014 28,400 0.20 ▲ 0.71 28,800 28,800 28,300 46,170 1,311,228,000
23/12/2014 28,200 -0.70 ▼ -2.42 28,900 29,000 28,100 136,140 3,839,148,000
22/12/2014 28,900 0.60 ▲ 2.12 28,600 28,900 28,000 160,680 4,643,652,000
19/12/2014 28,300 -0.30 ▼ -1.05 28,700 28,700 28,100 103,800 2,937,540,000
18/12/2014 28,600 0.70 ▲ 2.51 28,400 28,800 28,300 193,100 5,522,660,000
17/12/2014 27,900 -2.00 ▼ -6.69 29,900 30,000 27,900 492,610 13,743,819,000
16/12/2014 29,900 -0.90 ▼ -2.92 30,500 30,800 29,900 154,340 4,614,766,000
15/12/2014 30,800 0.40 ▲ 1.32 30,400 31,000 30,300 120,690 3,717,252,000
12/12/2014 30,400 -0.20 ▼ -0.65 30,800 30,800 30,200 120,240 3,655,296,000
11/12/2014 30,600 0.10 ▲ 0.33 31,000 31,000 30,000 156,790 4,797,774,000
10/12/2014 31,700 -0.80 ▼ -2.46 30,700 31,900 30,500 156,520 4,961,684,000
09/12/2014 32,500 1.50 ▲ 4.84 30,900 32,500 29,000 801,180 26,038,350,000
08/12/2014 31,000 -1.10 ▼ -3.43 32,200 32,400 31,000 413,260 12,811,060,000
05/12/2014 32,100 -0.20 ▼ -0.62 32,400 32,500 32,100 111,420 3,576,582,000
04/12/2014 32,300 -0.30 ▼ -0.92 33,000 33,000 32,300 241,210 7,791,083,000
03/12/2014 32,600 -0.10 ▼ -0.31 32,800 33,200 32,600 210,360 6,857,736,000
02/12/2014 32,700 0.60 ▲ 1.87 32,200 32,900 32,200 299,870 9,805,749,000
01/12/2014 32,100 0.10 ▲ 0.31 32,100 32,400 32,000 188,950 6,065,295,000
28/11/2014 32,000 0.00 ■■ 0.00 32,000 32,300 32,000 329,640 10,548,480,000
27/11/2014 32,000 0.00 ■■ 0.00 32,000 32,400 31,800 136,730 4,375,360,000
26/11/2014 32,000 -0.50 ▼ -1.54 32,500 33,000 32,000 526,470 16,847,040,000
25/11/2014 32,500 -0.10 ▼ -0.31 32,300 33,000 32,300 171,260 5,565,950,000
24/11/2014 32,600 -0.60 ▼ -1.81 32,800 33,500 32,100 182,850 5,960,910,000
21/11/2014 33,200 -0.50 ▼ -1.48 33,900 33,900 33,200 291,640 9,682,448,000
20/11/2014 33,700 0.00 ■■ 0.00 33,700 33,900 33,600 189,970 6,401,989,000
19/11/2014 33,700 -0.10 ▼ -0.30 34,200 34,500 33,600 315,990 10,648,863,000
18/11/2014 33,800 -0.70 ▼ -2.03 34,400 34,800 33,800 310,260 10,486,788,000
17/11/2014 34,500 0.00 ■■ 0.00 34,200 35,200 34,200 564,920 19,489,740,000
14/11/2014 34,500 0.00 ■■ 0.00 34,700 34,700 34,100 270,200 9,321,900,000
13/11/2014 34,500 0.10 ▲ 0.29 34,600 35,000 34,400 265,040 9,143,880,000
12/11/2014 34,400 -0.20 ▼ -0.58 34,600 34,600 34,300 243,060 8,361,264,000
11/11/2014 34,600 0.30 ▲ 0.87 34,300 35,200 34,200 280,360 9,700,456,000
10/11/2014 34,300 0.30 ▲ 0.88 34,200 34,600 34,000 187,530 6,432,279,000
07/11/2014 34,000 0.10 ▲ 0.29 34,300 34,300 33,800 180,410 6,133,940,000
06/11/2014 33,900 -0.10 ▼ -0.29 34,000 34,300 33,900 197,960 6,710,844,000
05/11/2014 34,000 -0.30 ▼ -0.87 34,200 34,600 33,800 280,870 9,549,580,000
04/11/2014 34,300 0.00 ■■ 0.00 34,300 35,000 34,100 159,640 5,475,652,000
03/11/2014 34,300 -0.20 ▼ -0.58 34,900 34,900 34,100 232,600 7,978,180,000
31/10/2014 34,500 0.80 ▲ 2.37 34,200 35,000 34,200 607,290 20,951,505,000
30/10/2014 33,700 -0.10 ▼ -0.30 33,800 33,800 33,300 283,480 9,553,276,000
29/10/2014 33,800 1.30 ▲ 4.00 32,900 33,800 32,800 231,090 7,810,842,000
28/10/2014 32,500 0.40 ▲ 1.25 32,000 32,600 31,900 362,870 11,793,275,000
27/10/2014 32,100 -1.60 ▼ -4.75 33,600 33,700 32,100 553,770 17,776,017,000
24/10/2014 33,700 -0.30 ▼ -0.88 34,000 34,100 33,600 372,190 12,542,803,000
23/10/2014 34,000 -0.70 ▼ -2.02 34,700 34,700 33,900 504,100 17,139,400,000
22/10/2014 34,700 0.70 ▲ 2.06 34,000 34,700 34,000 346,240 12,014,528,000
21/10/2014 34,000 0.00 ■■ 0.00 34,000 34,100 33,600 258,550 8,790,700,000
20/10/2014 34,000 -0.20 ▼ -0.58 34,300 34,500 33,900 248,030 8,433,020,000
17/10/2014 34,200 0.30 ▲ 0.88 33,900 34,400 33,500 670,090 22,917,078,000
16/10/2014 33,900 -0.70 ▼ -2.02 34,900 34,900 33,500 778,200 26,380,980,000
15/10/2014 34,600 -0.80 ▼ -2.26 35,100 35,300 34,500 834,130 28,860,898,000
14/10/2014 35,400 -0.10 ▼ -0.28 35,500 36,500 35,200 718,540 25,436,316,000
13/10/2014 35,500 -0.20 ▼ -0.56 35,700 35,700 35,300 580,200 20,597,100,000
10/10/2014 35,700 -0.30 ▼ -0.83 36,000 36,200 35,600 1,007,940 35,983,458,000
09/10/2014 36,000 -0.30 ▼ -0.83 36,300 36,900 36,000 797,060 28,694,160,000
08/10/2014 36,300 0.10 ▲ 0.28 36,000 36,700 36,000 889,340 32,283,042,000
07/10/2014 36,200 -0.70 ▼ -1.90 36,900 36,900 36,100 1,306,650 47,300,730,000
06/10/2014 36,900 -0.10 ▼ -0.27 37,200 37,300 36,800 974,900 35,973,810,000
03/10/2014 37,000 -0.40 ▼ -1.07 37,700 37,700 36,700 1,058,410 39,161,170,000
02/10/2014 37,400 0.90 ▲ 2.47 36,700 37,700 36,600 1,878,970 70,273,478,000
01/10/2014 36,500 0.80 ▲ 2.24 36,000 37,100 35,700 1,788,090 65,265,285,000
30/09/2014 35,700 -0.30 ▼ -0.83 35,900 36,100 35,600 663,500 23,686,950,000
29/09/2014 36,000 0.50 ▲ 1.41 35,600 36,400 35,400 1,017,450 36,628,200,000
26/09/2014 35,500 0.10 ▲ 0.28 35,600 36,600 35,200 1,665,870 59,138,385,000
25/09/2014 35,400 0.50 ▲ 1.43 35,000 35,700 34,700 1,096,130 38,803,002,000
24/09/2014 34,900 -0.40 ▼ -1.13 35,100 35,400 34,800 870,180 30,369,282,000
23/09/2014 35,300 -0.30 ▼ -0.84 35,600 35,900 35,200 435,870 15,386,211,000
22/09/2014 35,600 0.50 ▲ 1.42 36,000 36,200 35,200 1,190,650 42,387,140,000
19/09/2014 35,100 0.50 ▲ 1.45 34,600 35,600 34,600 7,051,090 247,493,259,000
18/09/2014 34,600 -0.40 ▼ -1.14 35,000 35,200 34,500 449,530 15,553,738,000
17/09/2014 35,000 0.40 ▲ 1.16 35,000 35,700 34,700 1,897,860 66,425,100,000
16/09/2014 34,600 0.60 ▲ 1.76 33,800 34,700 33,800 1,232,870 42,657,302,000
15/09/2014 34,000 -0.10 ▼ -0.29 33,800 34,000 33,700 426,240 14,492,160,000
12/09/2014 34,100 -0.40 ▼ -1.16 34,100 34,500 33,800 355,480 12,121,868,000
11/09/2014 34,500 0.00 ■■ 0.00 34,500 34,600 34,000 306,640 10,579,080,000
10/09/2014 34,500 -0.20 ▼ -0.58 34,300 34,500 33,600 254,220 8,770,590,000
09/09/2014 34,700 0.30 ▲ 0.87 34,500 35,400 34,000 425,880 14,778,036,000
08/09/2014 34,400 1.00 ▲ 2.99 33,400 34,800 33,300 861,250 29,627,000,000
05/09/2014 33,400 -0.50 ▼ -1.47 33,500 33,700 33,200 476,930 15,929,462,000
04/09/2014 33,900 -0.80 ▼ -2.31 34,200 34,600 33,700 352,120 11,936,868,000
03/09/2014 34,700 -0.70 ▼ -1.98 35,100 35,100 34,600 554,110 19,227,617,000
29/08/2014 35,400 -0.40 ▼ -1.12 36,100 36,100 35,000 202,390 7,164,606,000
28/08/2014 35,800 0.90 ▲ 2.58 34,900 36,500 34,700 411,260 14,723,108,000
27/08/2014 34,900 -1.80 ▼ -4.90 36,100 36,500 34,700 1,063,200 37,105,680,000
26/08/2014 36,700 -0.70 ▼ -1.87 37,400 37,500 36,400 753,420 27,650,514,000
25/08/2014 37,400 0.50 ▲ 1.36 37,000 37,600 36,900 501,880 18,770,312,000
22/08/2014 36,900 0.20 ▲ 0.54 36,700 37,200 36,700 183,590 6,774,471,000
21/08/2014 36,700 -0.30 ▼ -0.81 36,800 37,300 36,700 416,180 15,273,806,000
20/08/2014 37,000 -0.50 ▼ -1.33 37,400 37,600 36,800 346,240 12,810,880,000
19/08/2014 37,500 -0.30 ▼ -0.79 37,800 38,000 37,400 192,820 7,230,750,000
18/08/2014 37,800 0.20 ▲ 0.53 38,000 38,400 37,800 431,210 16,299,738,000
15/08/2014 37,600 1.20 ▲ 3.30 37,500 38,600 37,500 1,396,240 52,498,624,000
14/08/2014 36,400 -0.10 ▼ -0.27 36,500 36,700 36,000 207,590 7,556,276,000
13/08/2014 36,500 1.60 ▲ 4.58 34,900 36,500 34,800 384,970 14,051,405,000
12/08/2014 34,900 0.30 ▲ 0.87 34,500 35,000 34,400 62,520 2,181,948,000
11/08/2014 34,600 -0.40 ▼ -1.14 34,600 34,800 34,400 94,360 3,264,856,000
08/08/2014 35,000 -0.20 ▼ -0.57 35,200 35,400 34,600 140,590 4,920,650,000
07/08/2014 35,200 0.50 ▲ 1.44 34,500 35,200 34,500 184,280 6,486,656,000
06/08/2014 34,700 -0.40 ▼ -1.14 35,100 35,300 34,700 130,160 4,516,552,000
05/08/2014 35,100 0.50 ▲ 1.45 34,600 35,100 34,600 147,710 5,184,621,000
04/08/2014 34,600 0.40 ▲ 1.17 34,200 34,600 34,000 78,320 2,709,872,000
01/08/2014 34,200 -0.60 ▼ -1.72 34,900 34,900 34,200 95,030 3,250,026,000
31/07/2014 34,800 0.40 ▲ 1.16 34,400 34,800 34,200 78,100 2,717,880,000
30/07/2014 34,400 0.00 ■■ 0.00 34,100 34,400 34,100 44,830 1,542,152,000
29/07/2014 34,400 0.00 ■■ 0.00 34,500 34,600 34,100 84,190 2,896,136,000
28/07/2014 34,400 -0.60 ▼ -1.71 35,100 35,100 34,000 74,050 2,547,320,000
25/07/2014 35,000 0.60 ▲ 1.74 34,700 36,300 34,700 322,410 11,284,350,000
24/07/2014 34,400 -0.10 ▼ -0.29 34,100 34,600 34,100 65,140 2,240,816,000
23/07/2014 34,500 0.00 ■■ 0.00 34,500 34,600 34,000 46,040 1,588,380,000
22/07/2014 34,500 0.00 ■■ 0.00 34,400 34,600 34,400 42,590 1,469,355,000
21/07/2014 34,500 -0.50 ▼ -1.43 34,800 35,000 34,500 178,820 6,169,290,000
18/07/2014 35,000 0.40 ▲ 1.16 34,600 35,000 34,300 140,590 4,920,650,000
17/07/2014 34,600 -0.10 ▼ -0.29 34,700 34,700 34,500 102,100 3,532,660,000
16/07/2014 34,700 0.70 ▲ 2.06 34,500 34,800 34,400 220,910 7,665,577,000
15/07/2014 34,000 0.00 ■■ 0.00 33,900 34,300 33,900 43,330 1,473,220,000
14/07/2014 34,000 -0.10 ▼ -0.29 34,000 34,400 33,900 47,510 1,615,340,000
11/07/2014 34,100 0.10 ▲ 0.29 34,000 34,200 33,800 66,310 2,261,171,000
10/07/2014 34,000 -1.00 ▼ -2.86 35,000 35,000 33,800 120,080 4,082,720,000
09/07/2014 35,000 0.60 ▲ 1.74 34,500 35,000 34,500 76,330 2,671,550,000
08/07/2014 34,400 -0.70 ▼ -1.99 35,200 35,200 34,400 95,850 3,297,240,000
07/07/2014 35,100 1.50 ▲ 4.46 33,900 35,200 33,900 410,550 14,410,305,000
04/07/2014 33,600 -0.40 ▼ -1.18 34,100 34,100 33,500 57,030 1,916,208,000
03/07/2014 34,000 0.40 ▲ 1.19 33,800 34,000 33,600 77,650 2,640,100,000
02/07/2014 33,600 -0.20 ▼ -0.59 33,600 34,000 33,300 73,720 2,476,992,000
01/07/2014 33,800 -0.20 ▼ -0.59 34,000 34,100 33,800 105,950 3,581,110,000
30/06/2014 34,000 0.10 ▲ 0.29 33,500 34,100 33,500 189,920 6,457,280,000
27/06/2014 33,900 -0.20 ▼ -0.59 34,300 34,300 33,800 209,930 7,116,627,000
26/06/2014 34,100 0.60 ▲ 1.79 33,700 34,200 33,400 424,150 14,463,515,000
25/06/2014 33,500 1.10 ▲ 3.40 32,700 33,500 32,500 178,340 5,974,390,000
24/06/2014 32,400 0.30 ▲ 0.93 32,100 32,500 32,000 223,220 7,232,328,000
23/06/2014 32,100 0.30 ▲ 0.94 31,600 32,400 31,600 197,290 6,333,009,000
20/06/2014 31,800 -0.80 ▼ -2.45 32,100 33,000 31,800 427,280 13,587,504,000
19/06/2014 32,600 -0.30 ▼ -0.91 32,600 32,800 31,000 215,580 7,027,908,000
18/06/2014 32,900 -0.40 ▼ -1.20 33,500 33,500 32,900 226,100 7,438,690,000
17/06/2014 33,300 0.00 ■■ 0.00 33,100 33,500 33,000 210,400 7,006,320,000
16/06/2014 33,300 0.00 ■■ 0.00 32,800 33,800 32,800 174,320 5,804,856,000
13/06/2014 33,300 0.10 ▲ 0.30 33,400 33,400 33,000 123,280 4,105,224,000
12/06/2014 33,200 0.10 ▲ 0.30 32,800 33,400 32,800 122,080 4,053,056,000
11/06/2014 33,100 0.10 ▲ 0.30 33,400 33,400 32,800 115,630 3,827,353,000
10/06/2014 33,000 -0.20 ▼ -0.60 33,000 33,400 32,800 93,280 3,078,240,000
09/06/2014 33,200 0.40 ▲ 1.22 32,500 33,900 32,500 304,450 10,107,740,000
06/06/2014 32,800 0.20 ▲ 0.61 32,200 32,900 32,200 266,360 8,736,608,000
05/06/2014 32,600 -0.10 ▼ -0.31 32,600 32,800 32,300 251,040 8,183,904,000
04/06/2014 32,700 -0.10 ▼ -0.30 32,900 32,900 32,200 240,910 7,877,757,000
03/06/2014 32,800 0.40 ▲ 1.23 32,100 33,400 32,000 341,730 11,208,744,000
02/06/2014 32,400 -0.20 ▼ -0.61 32,600 32,700 31,800 248,720 8,058,528,000
30/05/2014 32,600 -0.40 ▼ -1.21 33,500 33,500 32,000 281,020 9,161,252,000
29/05/2014 33,000 0.80 ▲ 2.48 34,000 34,400 32,500 1,083,820 35,766,060,000
28/05/2014 32,200 2.10 ▲ 6.98 32,200 32,200 32,000 538,620 17,343,564,000
27/05/2014 30,100 0.60 ▲ 2.03 29,500 30,500 29,500 233,800 7,037,380,000
26/05/2014 29,500 0.90 ▲ 3.15 28,600 29,500 28,300 384,050 11,329,475,000
23/05/2014 28,600 0.50 ▲ 1.78 28,300 28,700 28,100 196,010 5,605,886,000
22/05/2014 28,100 -0.50 ▼ -1.75 28,600 28,600 28,100 191,090 5,369,629,000
21/05/2014 28,600 0.40 ▲ 1.42 28,300 29,000 27,900 174,870 5,001,282,000
20/05/2014 28,200 -0.10 ▼ -0.35 28,300 28,300 27,500 133,820 3,773,724,000
19/05/2014 28,300 -0.40 ▼ -1.39 28,700 28,700 27,700 284,190 8,042,577,000
16/05/2014 28,700 1.10 ▲ 3.99 27,400 28,700 27,400 350,050 10,046,435,000
15/05/2014 27,600 0.60 ▲ 2.22 27,300 28,600 26,700 881,500 24,329,400,000
14/05/2014 27,000 1.70 ▲ 6.72 24,800 27,000 24,800 386,180 10,426,860,000
13/05/2014 25,300 0.20 ▲ 0.80 25,100 25,300 24,000 317,490 8,032,497,000
12/05/2014 25,100 -1.80 ▼ -6.69 26,900 26,900 25,100 665,350 16,700,285,000
09/05/2014 26,900 0.10 ▲ 0.37 26,000 27,300 26,000 407,860 10,971,434,000
08/05/2014 26,800 -2.00 ▼ -6.94 28,200 28,200 26,800 724,140 19,406,952,000
07/05/2014 28,800 0.40 ▲ 1.41 28,400 29,200 28,200 104,280 3,003,264,000
06/05/2014 28,400 -0.20 ▼ -0.70 28,100 28,400 27,300 196,530 5,581,452,000
05/05/2014 28,600 -2.00 ▼ -6.54 30,500 30,500 28,500 229,710 6,569,706,000
29/04/2014 30,600 -0.10 ▼ -0.33 30,100 30,700 30,100 194,810 5,961,186,000
28/04/2014 30,700 0.80 ▲ 2.68 30,000 30,900 29,900 316,630 9,720,541,000
25/04/2014 29,900 0.70 ▲ 2.40 29,400 30,500 29,400 498,770 14,913,223,000
24/04/2014 29,200 1.00 ▲ 3.55 28,500 29,300 28,100 578,330 16,887,236,000
23/04/2014 28,200 -0.30 ▼ -1.05 28,200 28,500 27,900 228,010 6,429,882,000
22/04/2014 28,500 1.10 ▲ 4.01 27,400 28,500 27,300 227,300 6,478,050,000
21/04/2014 27,400 -1.10 ▼ -3.86 29,000 29,000 27,400 183,090 5,016,666,000
18/04/2014 28,500 -2.10 ▼ -6.86 30,600 30,600 28,500 325,650 9,281,025,000
17/04/2014 30,600 0.10 ▲ 0.33 31,200 31,400 30,600 243,710 7,457,526,000
16/04/2014 30,500 -2.00 ▼ -6.15 32,300 32,500 30,500 195,700 5,968,850,000
15/04/2014 32,500 -0.90 ▼ -2.69 33,400 33,500 32,500 199,830 6,494,475,000
14/04/2014 33,400 -0.30 ▼ -0.89 34,000 34,000 33,000 136,730 4,566,782,000
11/04/2014 33,700 -0.50 ▼ -1.46 34,200 34,300 33,700 145,910 4,917,167,000
10/04/2014 34,200 0.20 ▲ 0.59 34,600 34,600 34,100 194,200 6,641,640,000
08/04/2014 34,000 0.20 ▲ 0.59 33,600 34,700 33,600 227,100 7,721,400,000
07/04/2014 33,800 0.00 ■■ 0.00 33,800 33,800 33,500 89,470 3,024,086,000
04/04/2014 33,800 -0.10 ▼ -0.29 33,700 34,000 33,300 113,800 3,846,440,000
03/04/2014 33,900 0.70 ▲ 2.11 33,200 33,900 33,200 238,660 8,090,574,000
02/04/2014 33,200 -0.60 ▼ -1.78 33,400 33,900 32,500 236,800 7,861,760,000
01/04/2014 33,800 -0.40 ▼ -1.17 34,000 34,400 33,000 316,450 10,696,010,000
31/03/2014 34,200 -0.50 ▼ -1.44 34,700 34,700 34,200 294,180 10,060,956,000
28/03/2014 34,700 0.10 ▲ 0.29 35,000 35,100 34,600 344,960 11,970,112,000
27/03/2014 34,600 -0.10 ▼ -0.29 34,700 34,900 34,300 307,200 10,629,120,000
26/03/2014 34,700 -0.60 ▼ -1.70 35,300 35,500 34,600 650,880 22,585,536,000
25/03/2014 35,300 -0.40 ▼ -1.12 36,000 36,000 35,300 463,840 16,373,552,000
24/03/2014 35,700 0.70 ▲ 2.00 36,000 36,100 35,600 390,950 13,956,915,000
21/03/2014 35,000 -0.20 ▼ -0.57 35,200 35,500 35,000 2,961,440 103,650,400,000
20/03/2014 35,200 -0.20 ▼ -0.56 35,800 35,800 35,100 977,950 34,423,840,000
19/03/2014 35,400 0.10 ▲ 0.28 35,500 35,700 35,100 101,520 3,593,808,000
18/03/2014 35,300 0.30 ▲ 0.86 35,000 35,800 35,000 394,210 13,915,613,000
17/03/2014 35,000 -0.90 ▼ -2.51 35,300 35,400 34,900 810,940 28,382,900,000
14/03/2014 35,900 -0.90 ▼ -2.45 36,800 37,000 35,700 304,430 10,929,037,000
13/03/2014 36,800 0.00 ■■ 0.00 36,900 37,100 36,400 170,230 6,264,464,000
12/03/2014 36,800 0.40 ▲ 1.10 36,600 37,600 36,500 1,009,460 37,148,128,000
11/03/2014 36,400 1.40 ▲ 4.00 35,000 36,800 35,000 849,320 30,915,248,000
10/03/2014 35,000 -0.10 ▼ -0.28 34,900 35,100 34,800 152,440 5,335,400,000
07/03/2014 35,100 -0.20 ▼ -0.57 35,100 35,300 35,100 285,780 10,030,878,000
06/03/2014 35,300 0.10 ▲ 0.28 35,500 35,500 35,100 322,430 11,381,779,000
05/03/2014 35,200 0.70 ▲ 2.03 35,000 35,200 34,600 231,050 8,132,960,000
04/03/2014 34,500 -0.60 ▼ -1.71 34,700 34,800 34,400 214,960 7,416,120,000
03/03/2014 35,100 -0.20 ▼ -0.57 35,600 35,600 34,700 398,370 13,982,787,000
28/02/2014 35,300 0.10 ▲ 0.28 35,200 35,600 35,100 345,300 12,189,090,000
27/02/2014 35,200 -0.60 ▼ -1.68 35,800 36,000 35,200 297,900 10,486,080,000
26/02/2014 35,800 -0.30 ▼ -0.83 36,300 36,300 35,800 294,490 10,542,742,000
25/02/2014 36,100 0.20 ▲ 0.56 36,000 36,400 35,800 445,580 16,085,438,000
24/02/2014 35,900 0.00 ■■ 0.00 35,800 36,000 35,400 268,980 9,656,382,000
21/02/2014 35,900 -0.10 ▼ -0.28 36,000 36,100 35,200 482,600 17,325,340,000
20/02/2014 36,000 -1.20 ▼ -3.23 37,600 38,100 35,200 927,180 33,378,480,000
19/02/2014 37,200 1.70 ▲ 4.79 35,900 37,300 35,900 1,221,250 45,430,500,000
18/02/2014 35,500 0.10 ▲ 0.28 35,200 35,500 35,000 1,241,330 44,067,215,000
17/02/2014 35,400 -0.30 ▼ -0.84 35,500 35,800 35,200 352,480 12,477,792,000
14/02/2014 35,700 0.00 ■■ 0.00 35,700 36,300 35,600 487,520 17,404,464,000
13/02/2014 35,700 0.50 ▲ 1.42 35,400 35,900 35,100 572,410 20,435,037,000
12/02/2014 35,200 0.40 ▲ 1.15 35,000 35,200 34,700 309,030 10,877,856,000
11/02/2014 34,800 -0.30 ▼ -0.85 35,100 35,400 34,800 780,180 27,150,264,000
10/02/2014 35,100 0.00 ■■ 0.00 35,200 35,300 34,900 394,710 13,854,321,000
07/02/2014 35,100 -0.60 ▼ -1.68 36,000 36,000 35,000 191,710 6,729,021,000
06/02/2014 35,700 0.60 ▲ 1.71 35,100 35,800 35,100 355,370 12,686,709,000
27/01/2014 35,100 0.00 ■■ 0.00 35,100 35,300 34,800 229,260 8,047,026,000
24/01/2014 35,100 -0.20 ▼ -0.57 35,500 35,700 35,000 275,460 9,668,646,000
23/01/2014 35,300 0.00 ■■ 0.00 35,500 36,000 35,300 305,220 10,774,266,000
22/01/2014 35,300 -0.80 ▼ -2.22 36,000 36,100 35,000 929,730 32,819,469,000
21/01/2014 36,100 0.90 ▲ 2.56 35,200 36,100 35,000 320,210 11,559,581,000
20/01/2014 35,200 -0.80 ▼ -2.22 36,300 36,600 35,200 623,970 21,963,744,000
17/01/2014 36,000 1.20 ▲ 3.45 35,300 36,600 35,200 1,412,750 50,859,000,000
16/01/2014 34,800 0.30 ▲ 0.87 34,500 35,000 34,500 377,520 13,137,696,000
15/01/2014 34,500 0.00 ■■ 0.00 34,500 35,200 34,500 513,000 17,698,500,000
14/01/2014 34,500 0.00 ■■ 0.00 34,500 34,700 34,400 483,490 16,680,405,000
13/01/2014 34,500 -0.20 ▼ -0.58 34,500 34,800 34,500 314,840 10,861,980,000
10/01/2014 34,700 0.20 ▲ 0.58 34,500 35,300 34,500 445,010 15,441,847,000
09/01/2014 34,500 0.20 ▲ 0.58 34,300 34,500 34,100 500,770 17,276,565,000
08/01/2014 34,300 0.10 ▲ 0.29 33,900 34,300 33,900 482,180 16,538,774,000
07/01/2014 34,200 0.40 ▲ 1.18 34,000 34,400 33,900 493,710 16,884,882,000
06/01/2014 33,800 1.00 ▲ 3.05 32,800 33,800 32,700 319,900 10,812,620,000
03/01/2014 32,800 -0.20 ▼ -0.61 33,000 33,100 32,700 281,650 9,238,120,000
02/01/2014 33,000 -0.60 ▼ -1.79 33,600 34,000 32,900 270,100 8,913,300,000
31/12/2013 33,600 0.00 ■■ 0.00 33,900 34,100 33,600 242,850 8,159,760,000
30/12/2013 33,600 -0.10 ▼ -0.30 34,000 34,600 33,600 393,100 13,208,160,000
27/12/2013 33,700 0.10 ▲ 0.30 33,600 34,100 33,400 415,680 14,008,416,000
26/12/2013 33,600 0.00 ■■ 0.00 33,500 34,000 33,200 319,470 10,734,192,000
25/12/2013 33,600 -0.30 ▼ -0.88 33,700 34,200 33,400 171,150 5,750,640,000
24/12/2013 33,900 -0.60 ▼ -1.74 34,700 34,700 33,900 461,600 15,648,240,000
23/12/2013 34,500 1.50 ▲ 4.55 33,300 34,700 33,300 684,680 23,621,460,000
20/12/2013 33,000 0.00 ■■ 0.00 32,900 33,400 32,800 1,299,340 42,878,220,000
19/12/2013 33,000 0.00 ■■ 0.00 33,000 33,500 33,000 327,120 10,794,960,000
18/12/2013 33,000 0.30 ▲ 0.92 32,700 33,200 32,600 186,830 6,165,390,000
17/12/2013 32,700 -0.10 ▼ -0.30 32,700 33,400 32,500 277,110 9,061,497,000
16/12/2013 32,800 -1.20 ▼ -3.53 33,000 33,400 32,800 600,620 19,700,336,000
13/12/2013 34,000 0.00 ■■ 0.00 34,000 34,200 33,800 315,930 10,741,620,000
12/12/2013 34,000 0.00 ■■ 0.00 33,700 34,000 33,500 620,280 21,089,520,000
11/12/2013 34,000 -0.30 ▼ -0.87 34,500 34,700 33,800 714,510 24,293,340,000
10/12/2013 34,300 0.10 ▲ 0.29 34,100 34,700 33,800 386,510 13,257,293,000
09/12/2013 34,200 -0.50 ▼ -1.44 34,700 34,700 34,000 556,400 19,028,880,000
06/12/2013 34,700 0.70 ▲ 2.06 34,200 35,300 34,200 685,140 23,774,358,000
05/12/2013 34,000 1.80 ▲ 5.59 32,200 34,400 32,200 1,020,640 34,701,760,000
04/12/2013 32,200 1.20 ▲ 3.87 31,000 32,400 31,000 1,165,960 37,543,912,000
03/12/2013 31,000 0.40 ▲ 1.31 30,600 31,300 30,600 376,670 11,676,770,000
02/12/2013 30,600 -0.10 ▼ -0.33 30,500 30,600 30,300 185,090 5,663,754,000
29/11/2013 30,700 0.10 ▲ 0.33 30,600 31,100 30,600 323,850 9,942,195,000
28/11/2013 30,600 -0.50 ▼ -1.61 30,900 31,100 30,600 183,650 5,619,690,000
27/11/2013 31,100 0.40 ▲ 1.30 30,700 31,700 30,700 683,270 21,249,697,000
26/11/2013 30,700 1.00 ▲ 3.37 30,300 30,700 30,100 584,790 17,953,053,000
25/11/2013 30,700 -0.30 ▼ -0.97 30,800 31,100 30,700 498,870 15,315,309,000
22/11/2013 31,000 0.60 ▲ 1.97 30,400 31,200 30,300 634,420 19,667,020,000
21/11/2013 30,400 -0.30 ▼ -0.98 30,600 31,000 30,200 1,102,950 33,529,680,000
20/11/2013 30,700 0.00 ■■ 0.00 30,800 30,900 30,400 506,330 15,544,331,000
19/11/2013 30,700 0.10 ▲ 0.33 30,600 31,000 30,500 420,480 12,908,736,000
18/11/2013 30,600 0.10 ▲ 0.33 30,500 31,300 30,500 761,240 23,293,944,000
15/11/2013 30,500 0.60 ▲ 2.01 30,000 30,500 30,000 307,670 9,383,935,000
14/11/2013 29,900 0.20 ▲ 0.67 29,600 30,000 29,400 257,170 7,689,383,000
13/11/2013 29,700 -0.10 ▼ -0.34 29,800 30,300 29,500 352,990 10,483,803,000
12/11/2013 29,800 -1.10 ▼ -3.56 30,900 31,000 29,800 630,810 18,798,138,000
11/11/2013 30,900 0.10 ▲ 0.32 30,800 31,300 30,800 327,080 10,106,772,000
08/11/2013 30,800 -0.10 ▼ -0.32 30,600 31,200 30,600 542,830 16,719,164,000
07/11/2013 30,900 -0.70 ▼ -2.22 31,800 31,800 30,800 551,660 17,046,294,000
06/11/2013 31,600 0.90 ▲ 2.93 31,000 31,700 30,800 533,870 16,870,292,000
05/11/2013 30,700 1.50 ▲ 5.14 29,200 30,700 29,100 1,027,970 31,558,679,000
04/11/2013 29,200 -0.10 ▼ -0.34 29,400 29,500 29,000 555,740 16,227,608,000
01/11/2013 29,300 0.30 ▲ 1.03 29,000 29,400 29,000 312,540 9,157,422,000
31/10/2013 29,000 -0.20 ▼ -0.68 29,600 29,600 29,000 208,390 6,043,310,000
30/10/2013 29,200 -0.50 ▼ -1.68 29,400 29,800 29,100 309,560 9,039,152,000
29/10/2013 29,700 0.60 ▲ 2.06 29,000 29,700 29,000 372,380 11,059,686,000
28/10/2013 29,100 0.00 ■■ 0.00 29,200 29,800 29,100 286,440 8,335,404,000
25/10/2013 29,100 0.20 ▲ 0.69 29,000 29,700 28,900 490,900 14,285,190,000
24/10/2013 28,900 -1.70 ▼ -5.56 30,700 30,700 28,900 923,420 26,686,838,000
23/10/2013 30,600 1.40 ▲ 4.79 29,400 30,800 29,400 796,600 24,375,960,000
22/10/2013 29,200 0.00 ■■ 0.00 29,000 29,500 29,000 601,560 17,565,552,000
21/10/2013 29,200 0.70 ▲ 2.46 28,600 29,600 28,500 858,210 25,059,732,000
18/10/2013 28,500 0.20 ▲ 0.71 28,300 28,600 28,200 792,890 22,597,365,000
17/10/2013 28,300 0.00 ■■ 0.00 28,600 28,800 28,200 720,780 20,398,074,000
16/10/2013 28,300 0.80 ▲ 2.91 27,500 28,800 27,500 1,162,760 32,906,108,000
15/10/2013 27,500 1.00 ▲ 3.77 26,700 27,500 26,600 816,010 22,440,275,000
14/10/2013 26,500 -0.20 ▼ -0.75 26,600 26,900 26,400 297,340 7,879,510,000
11/10/2013 26,700 0.70 ▲ 2.69 26,200 27,500 26,200 891,460 23,801,982,000
10/10/2013 26,000 0.20 ▲ 0.78 26,000 26,400 25,800 988,560 25,702,560,000
09/10/2013 25,800 -0.40 ▼ -1.53 26,000 26,200 25,700 339,680 8,763,744,000
08/10/2013 26,200 -0.10 ▼ -0.38 26,300 26,300 25,800 442,470 11,592,714,000
07/10/2013 26,300 0.80 ▲ 3.14 25,800 26,400 25,600 409,650 10,773,795,000
04/10/2013 25,500 -0.10 ▼ -0.39 25,600 25,700 25,500 299,530 7,638,015,000
03/10/2013 25,600 0.30 ▲ 1.19 25,300 25,700 25,200 332,800 8,519,680,000
02/10/2013 25,300 -0.10 ▼ -0.39 25,400 25,800 25,300 428,500 10,841,050,000
01/10/2013 25,400 -0.40 ▼ -1.55 25,800 26,100 25,300 695,700 17,670,780,000
30/09/2013 25,800 0.60 ▲ 2.38 25,500 26,000 25,400 508,920 13,130,136,000
27/09/2013 25,200 0.50 ▲ 2.02 24,800 25,600 24,800 711,990 17,942,148,000
26/09/2013 24,700 -0.20 ▼ -0.80 24,900 25,000 24,400 315,430 7,791,121,000
25/09/2013 24,900 0.00 ■■ 0.00 25,000 25,300 24,800 523,090 13,024,941,000
24/09/2013 24,900 0.40 ▲ 1.63 24,500 25,000 24,500 538,820 13,416,618,000
23/09/2013 24,500 0.40 ▲ 1.66 24,000 24,500 23,700 291,540 7,142,730,000
20/09/2013 24,100 0.10 ▲ 0.42 23,800 24,100 23,800 938,640 22,621,224,000
19/09/2013 24,000 0.60 ▲ 2.56 23,700 24,100 23,600 378,040 9,072,960,000
18/09/2013 23,400 -0.60 ▼ -2.50 23,900 24,000 23,400 175,430 4,105,062,000
17/09/2013 24,000 0.00 ■■ 0.00 24,100 24,100 23,700 226,060 5,425,440,000
16/09/2013 24,000 0.50 ▲ 2.13 23,800 24,200 23,800 438,370 10,520,880,000
13/09/2013 23,500 0.10 ▲ 0.43 23,400 23,700 23,300 181,850 4,273,475,000
12/09/2013 23,400 0.00 ■■ 0.00 23,200 23,400 23,200 154,680 3,619,512,000
11/09/2013 23,400 0.10 ▲ 0.43 23,500 23,700 23,100 296,380 6,935,292,000
10/09/2013 23,300 0.50 ▲ 2.19 23,000 23,500 23,000 159,840 3,724,272,000
09/09/2013 22,800 -0.80 ▼ -3.39 23,400 23,400 22,800 303,770 6,925,956,000
06/09/2013 23,600 0.60 ▲ 2.61 23,100 23,900 23,000 356,640 8,416,704,000
05/09/2013 23,000 0.40 ▲ 1.77 22,600 23,100 22,500 228,730 5,260,790,000
04/09/2013 22,600 -0.40 ▼ -1.74 23,000 23,200 22,300 303,690 6,863,394,000
03/09/2013 23,000 -0.50 ▼ -2.13 23,900 24,100 23,000 318,140 7,317,220,000
30/08/2013 23,500 0.30 ▲ 1.29 23,200 23,500 22,700 291,400 6,847,900,000
29/08/2013 23,200 -1.10 ▼ -4.53 24,500 24,700 23,200 421,920 9,788,544,000
28/08/2013 24,300 -1.10 ▼ -4.33 25,200 25,200 24,000 907,880 22,061,484,000
27/08/2013 25,400 -0.30 ▼ -1.17 25,700 25,700 25,300 224,710 5,707,634,000
26/08/2013 25,700 0.50 ▲ 1.98 25,200 25,800 24,900 379,680 9,757,776,000
23/08/2013 25,200 -0.50 ▼ -1.95 25,800 26,000 25,200 594,000 14,968,800,000
22/08/2013 25,700 -0.80 ▼ -3.02 26,300 26,400 25,500 562,590 14,458,563,000
21/08/2013 26,500 -0.40 ▼ -1.49 26,900 26,900 26,000 479,900 12,717,350,000
20/08/2013 26,900 -0.40 ▼ -1.47 27,200 27,200 26,500 605,490 16,287,681,000
19/08/2013 27,300 0.00 ■■ 0.00 27,200 27,700 27,200 420,170 11,470,641,000
16/08/2013 27,300 -0.30 ▼ -1.09 27,000 27,700 27,000 1,027,980 28,063,854,000
15/08/2013 27,600 1.10 ▲ 4.15 26,500 28,000 26,200 1,147,220 31,663,272,000
14/08/2013 26,500 0.20 ▲ 0.76 26,300 26,600 26,200 499,740 13,243,110,000
13/08/2013 26,300 0.30 ▲ 1.15 26,400 26,800 26,100 847,360 22,285,568,000
12/08/2013 26,000 -0.20 ▼ -0.76 26,300 26,300 25,800 188,500 4,901,000,000
09/08/2013 26,200 0.10 ▲ 0.38 26,000 26,500 26,000 346,620 9,081,444,000
08/08/2013 26,100 -0.50 ▼ -1.88 26,400 26,800 26,100 345,820 9,025,902,000
07/08/2013 26,600 0.80 ▲ 3.10 25,800 26,900 25,800 647,760 17,230,416,000
06/08/2013 25,800 0.50 ▲ 1.98 25,500 26,000 25,300 420,250 10,842,450,000
05/08/2013 25,300 -0.30 ▼ -1.17 25,600 25,900 25,300 157,210 3,977,413,000
02/08/2013 25,600 0.40 ▲ 1.59 25,200 25,800 25,200 281,770 7,213,312,000
01/08/2013 25,200 0.00 ■■ 0.00 25,100 25,700 25,000 193,480 4,875,696,000
31/07/2013 25,200 -0.50 ▼ -1.95 25,300 25,600 25,000 386,910 9,750,132,000
30/07/2013 25,700 1.00 ▲ 4.05 24,600 25,800 24,600 388,250 9,978,025,000
29/07/2013 24,700 -1.50 ▼ -5.73 26,000 26,000 24,700 603,520 14,906,944,000
26/07/2013 26,200 0.20 ▲ 0.77 26,300 26,600 25,400 350,770 9,190,174,000
25/07/2013 26,000 -1.50 ▼ -5.45 27,500 27,700 26,000 354,620 9,220,120,000
24/07/2013 27,500 0.10 ▲ 0.36 27,300 28,100 27,300 718,420 19,756,550,000
23/07/2013 27,400 -0.30 ▼ -1.08 27,600 27,800 27,400 356,340 9,763,716,000
22/07/2013 27,700 -0.30 ▼ -1.07 28,000 28,100 27,300 424,390 11,755,603,000
19/07/2013 28,000 0.10 ▲ 0.36 28,000 28,400 27,800 420,060 11,761,680,000
18/07/2013 27,900 0.00 ■■ 0.00 27,700 28,500 27,700 723,850 20,195,415,000
17/07/2013 27,900 -0.40 ▼ -1.41 28,000 28,300 27,800 382,700 10,677,330,000
16/07/2013 28,300 0.70 ▲ 2.54 27,800 28,600 27,700 585,400 16,566,820,000
15/07/2013 27,600 1.10 ▲ 4.15 27,000 27,900 27,000 1,210,110 33,399,036,000
12/07/2013 26,500 0.80 ▲ 3.11 25,900 26,800 25,800 429,590 11,384,135,000
11/07/2013 25,700 0.10 ▲ 0.39 25,500 25,700 25,300 88,210 2,266,997,000
10/07/2013 25,600 -0.30 ▼ -1.16 26,100 26,100 25,600 339,300 8,686,080,000
09/07/2013 25,900 0.30 ▲ 1.17 25,500 26,000 25,500 149,020 3,859,618,000
08/07/2013 25,600 -0.80 ▼ -3.03 26,300 26,400 25,500 332,710 8,517,376,000
05/07/2013 26,400 -0.10 ▼ -0.38 26,500 27,200 26,200 416,250 10,989,000,000
04/07/2013 26,500 -0.50 ▼ -1.85 27,200 27,200 26,500 270,820 7,176,730,000
03/07/2013 27,000 1.20 ▲ 4.65 25,800 27,500 25,700 724,310 19,556,370,000
02/07/2013 25,800 0.80 ▲ 3.20 25,100 25,800 25,100 379,140 9,781,812,000
01/07/2013 25,000 -0.30 ▼ -1.19 25,300 25,300 24,500 192,010 4,800,250,000
28/06/2013 25,300 -0.70 ▼ -2.69 26,400 26,400 25,300 179,700 4,546,410,000
27/06/2013 26,000 1.10 ▲ 4.42 24,900 26,000 24,900 482,870 12,554,620,000
26/06/2013 24,900 -1.10 ▼ -4.23 26,000 26,400 24,900 563,320 14,026,668,000
25/06/2013 26,000 -1.90 ▼ -6.81 27,600 27,600 26,000 441,490 11,478,740,000
24/06/2013 27,900 0.40 ▲ 1.45 27,300 28,000 27,100 399,070 11,134,053,000
21/06/2013 27,500 -0.80 ▼ -2.83 28,100 28,100 27,400 761,570 20,943,175,000
20/06/2013 28,300 -0.80 ▼ -2.75 29,100 29,200 28,300 373,550 10,571,465,000
19/06/2013 29,100 0.10 ▲ 0.34 29,100 29,500 28,900 102,130 2,971,983,000
18/06/2013 29,000 0.00 ■■ 0.00 28,700 29,500 28,500 148,970 4,320,130,000
17/06/2013 29,000 -1.80 ▼ -5.84 30,200 30,300 29,000 507,430 14,715,470,000
14/06/2013 30,800 -0.70 ▼ -2.22 32,000 32,000 30,800 233,340 7,186,872,000
13/06/2013 31,500 0.00 ■■ 0.00 31,700 31,700 31,000 319,120 10,052,280,000
12/06/2013 31,500 -0.20 ▼ -0.63 31,700 32,300 31,500 287,820 9,066,330,000
11/06/2013 31,700 -0.40 ▼ -1.25 32,000 32,200 31,600 339,650 10,766,905,000
10/06/2013 32,100 -1.20 ▼ -3.60 33,300 33,500 32,100 414,590 13,308,339,000
07/06/2013 33,300 1.10 ▲ 3.42 32,800 33,300 31,800 612,010 20,379,933,000
06/06/2013 32,200 0.80 ▲ 2.55 31,100 32,600 31,100 467,520 15,054,144,000
05/06/2013 31,400 0.10 ▲ 0.32 31,500 32,100 30,800 1,061,140 33,319,796,000
04/06/2013 31,300 -2.30 ▼ -6.85 33,700 33,700 31,300 557,940 17,463,522,000
03/06/2013 33,600 -0.30 ▼ -0.88 33,900 34,100 33,600 282,680 9,498,048,000
31/05/2013 33,900 0.70 ▲ 2.11 33,600 34,300 33,500 866,810 29,384,859,000
30/05/2013 33,200 -0.40 ▼ -1.19 33,600 33,900 32,700 612,130 20,322,716,000
29/05/2013 33,600 -0.40 ▼ -1.18 34,000 34,800 33,600 527,050 17,708,880,000
28/05/2013 34,000 -0.40 ▼ -1.16 34,500 34,500 33,800 399,410 13,579,940,000
27/05/2013 34,400 0.20 ▲ 0.58 34,200 35,200 34,200 308,120 10,599,328,000
24/05/2013 34,200 0.30 ▲ 0.88 33,700 35,200 33,700 468,170 16,011,414,000
23/05/2013 33,900 0.50 ▲ 1.50 33,200 35,000 32,800 1,177,420 39,914,538,000
22/05/2013 33,400 -0.30 ▼ -0.89 33,800 33,800 33,100 226,460 7,563,764,000
21/05/2013 33,700 0.20 ▲ 0.60 33,500 34,400 33,500 490,290 16,522,773,000
20/05/2013 33,500 1.90 ▲ 6.01 31,600 33,700 31,300 554,840 18,587,140,000
17/05/2013 31,600 -0.80 ▼ -2.47 33,000 33,000 31,600 301,170 9,516,972,000
16/05/2013 32,400 2.10 ▲ 6.93 30,500 32,400 30,300 645,550 20,915,820,000
15/05/2013 30,300 -0.30 ▼ -0.98 30,200 30,600 30,200 111,780 3,386,934,000
14/05/2013 30,600 -0.20 ▼ -0.65 30,800 30,800 29,800 311,410 9,529,146,000
13/05/2013 30,800 -0.20 ▼ -0.65 31,200 31,200 30,800 112,700 3,471,160,000
10/05/2013 31,000 0.00 ■■ 0.00 30,900 31,400 30,600 284,280 8,812,680,000
09/05/2013 31,000 0.40 ▲ 1.31 31,200 31,700 30,600 282,260 8,750,060,000
08/05/2013 30,600 -0.80 ▼ -2.55 31,400 31,600 30,500 334,730 10,242,738,000
07/05/2013 31,400 0.60 ▲ 1.95 31,400 32,600 30,700 485,960 15,259,144,000
06/05/2013 30,800 2.00 ▲ 6.94 30,000 30,800 29,500 303,290 9,341,332,000
03/05/2013 28,800 -0.50 ▼ -1.71 28,900 29,300 28,700 229,650 6,613,920,000
02/05/2013 29,300 -0.40 ▼ -1.35 29,600 30,100 29,000 242,160 7,095,288,000
26/04/2013 29,700 -0.90 ▼ -2.94 30,400 30,600 29,400 267,770 7,952,769,000
25/04/2013 30,600 0.50 ▲ 1.66 31,500 31,500 30,500 361,120 11,050,272,000
24/04/2013 30,100 1.90 ▲ 6.74 28,200 30,100 28,200 254,940 7,673,694,000
23/04/2013 28,200 -0.40 ▼ -1.40 28,600 28,900 27,300 203,080 5,726,856,000
22/04/2013 28,600 -2.10 ▼ -6.84 30,000 30,400 28,600 588,580 16,833,388,000
18/04/2013 30,700 -1.80 ▼ -5.54 32,000 32,400 30,400 315,930 9,699,051,000
17/04/2013 32,500 0.00 ■■ 0.00 32,500 33,100 32,500 126,190 4,101,175,000
16/04/2013 32,500 -1.10 ▼ -3.27 32,300 33,300 31,500 356,230 11,577,475,000
15/04/2013 33,600 -1.90 ▼ -5.35 35,500 35,500 33,500 173,130 5,817,168,000
12/04/2013 35,500 -0.50 ▼ -1.39 36,500 36,600 34,500 286,980 10,187,790,000
11/04/2013 36,000 0.50 ▲ 1.41 35,800 36,500 35,000 396,560 14,276,160,000
10/04/2013 35,500 -2.10 ▼ -5.59 37,600 37,900 35,500 654,600 23,238,300,000
09/04/2013 37,600 0.10 ▲ 0.27 37,400 38,300 37,200 176,710 6,644,296,000
08/04/2013 37,500 -0.70 ▼ -1.83 38,200 38,400 37,400 318,640 11,949,000,000
05/04/2013 38,200 1.80 ▲ 4.95 36,400 38,500 36,400 767,720 29,326,904,000
04/04/2013 36,400 -1.20 ▼ -3.19 37,200 37,700 36,400 394,830 14,371,812,000
03/04/2013 37,600 -0.60 ▼ -1.57 38,000 38,700 37,600 471,040 17,711,104,000
02/04/2013 38,200 -0.20 ▼ -0.52 38,500 40,000 38,200 460,150 17,577,730,000
01/04/2013 38,400 -0.70 ▼ -1.79 39,200 39,700 37,900 496,780 19,076,352,000
29/03/2013 39,100 1.20 ▲ 3.17 37,000 39,800 36,200 683,460 26,723,286,000
28/03/2013 37,900 -1.50 ▼ -3.81 39,800 40,700 37,800 1,303,560 49,404,924,000
27/03/2013 39,400 2.50 ▲ 6.78 38,000 39,400 37,800 992,840 39,117,896,000
26/03/2013 36,900 2.40 ▲ 6.96 35,500 36,900 35,500 581,520 21,458,088,000
25/03/2013 34,500 2.20 ▲ 6.81 32,600 34,500 32,500 814,100 28,086,450,000
22/03/2013 32,300 -0.50 ▼ -1.52 32,900 33,300 31,800 316,590 10,225,857,000
21/03/2013 32,800 -0.10 ▼ -0.30 33,000 33,200 32,800 247,280 8,110,784,000
20/03/2013 32,900 0.30 ▲ 0.92 32,600 33,200 32,000 559,140 18,395,706,000
19/03/2013 32,600 -0.40 ▼ -1.21 32,200 33,400 31,800 226,370 7,379,662,000
18/03/2013 33,000 -2.30 ▼ -6.52 33,800 34,900 33,000 595,090 19,637,970,000
15/03/2013 35,300 2.30 ▲ 6.97 33,000 35,300 31,800 3,887,130 137,215,689,000
14/03/2013 33,000 1.30 ▲ 4.10 31,300 33,200 31,200 1,543,990 50,951,670,000
13/03/2013 31,700 -1.10 ▼ -3.35 32,800 33,000 31,500 1,118,280 35,449,476,000
12/03/2013 32,800 1.10 ▲ 3.47 32,100 33,400 31,900 1,056,300 34,646,640,000
11/03/2013 31,700 2.00 ▲ 6.73 30,200 31,700 30,200 891,340 28,255,478,000
08/03/2013 29,700 0.30 ▲ 1.02 29,900 30,100 29,300 280,940 8,343,918,000
07/03/2013 29,400 -0.40 ▼ -1.34 29,800 30,200 29,300 512,190 15,058,386,000
06/03/2013 29,800 0.80 ▲ 2.76 29,000 29,900 29,000 250,860 7,475,628,000
05/03/2013 29,000 -1.00 ▼ -3.33 30,000 30,000 28,300 670,980 19,458,420,000
04/03/2013 30,000 0.10 ▲ 0.33 31,900 31,900 30,000 1,404,090 42,122,700,000
01/03/2013 29,900 0.10 ▲ 0.34 29,900 30,400 29,000 700,550 20,946,445,000
28/02/2013 29,800 1.20 ▲ 4.20 29,300 30,400 29,100 1,339,980 39,931,404,000
27/02/2013 28,600 0.10 ▲ 0.35 28,900 28,900 27,500 701,080 20,050,888,000
26/02/2013 28,500 -0.50 ▼ -1.72 29,200 29,900 28,200 1,117,810 31,857,585,000
25/02/2013 29,000 1.80 ▲ 6.62 27,300 29,100 27,000 880,450 25,533,050,000
22/02/2013 27,200 -0.50 ▼ -1.81 28,300 28,900 27,000 639,350 17,390,320,000
21/02/2013 27,700 -0.70 ▼ -2.46 28,400 29,200 27,700 686,320 19,011,064,000
20/02/2013 28,400 -0.40 ▼ -1.39 28,800 29,300 28,200 536,270 15,230,068,000
19/02/2013 28,800 0.20 ▲ 0.70 28,800 30,000 28,400 510,320 14,697,216,000
18/02/2013 28,600 -0.10 ▼ -0.35 28,700 29,500 28,000 461,760 13,206,336,000
08/02/2013 28,700 1.20 ▲ 4.36 28,900 28,900 27,600 151,280 4,341,736,000
07/02/2013 27,500 -0.30 ▼ -1.08 29,200 29,200 27,500 418,540 11,509,850,000
06/02/2013 27,800 1.80 ▲ 6.92 26,000 27,800 25,900 766,270 21,302,306,000
05/02/2013 26,000 -1.30 ▼ -4.76 27,300 27,600 26,000 245,670 6,387,420,000
04/02/2013 27,300 0.00 ■■ 0.00 27,300 28,000 27,300 279,680 7,635,264,000
01/02/2013 27,300 1.70 ▲ 6.64 26,000 27,300 24,800 600,780 16,401,294,000
31/01/2013 25,600 0.90 ▲ 3.64 25,800 25,900 24,900 413,700 10,590,720,000
30/01/2013 24,700 1.60 ▲ 6.93 24,200 24,700 23,900 360,810 8,912,007,000
29/01/2013 23,100 1.50 ▲ 6.94 23,000 23,100 22,800 572,260 13,219,206,000
28/01/2013 21,600 0.10 ▲ 0.47 21,500 22,700 21,500 305,580 6,600,528,000
25/01/2013 21,500 0.70 ▲ 3.37 21,200 21,800 21,000 136,340 2,931,310,000
24/01/2013 20,800 0.80 ▲ 4.00 20,400 21,000 20,000 71,870 1,494,896,000
23/01/2013 20,000 0.10 ▲ 0.50 19,900 20,500 19,700 94,720 1,894,400,000
22/01/2013 19,900 -0.80 ▼ -3.86 20,400 21,200 19,600 87,200 1,735,280,000
21/01/2013 20,700 -0.40 ▼ -1.90 21,600 21,600 20,700 99,910 2,068,137,000
18/01/2013 21,100 -0.20 ▼ -0.94 21,200 21,300 21,000 102,120 2,154,732,000
17/01/2013 21,300 -0.70 ▼ -3.18 22,000 22,000 21,300 178,650 3,805,245,000
16/01/2013 22,000 0.20 ▲ 0.92 21,800 22,600 21,700 422,730 9,300,060,000
15/01/2013 21,800 -0.30 ▼ -1.36 22,100 22,800 21,500 332,940 7,258,092,000
14/01/2013 22,100 0.10 ▲ 0.45 21,200 22,500 21,200 247,380 5,467,098,000
11/01/2013 22,000 0.20 ▲ 0.92 22,600 22,600 21,600 278,070 6,117,540,000
10/01/2013 21,800 0.90 ▲ 4.31 21,100 21,900 20,700 224,000 4,883,200,000
09/01/2013 20,900 0.20 ▲ 0.97 21,600 21,700 20,900 734,110 15,342,899,000
08/01/2013 20,700 0.90 ▲ 4.55 20,200 20,700 20,000 279,020 5,775,714,000
07/01/2013 19,800 0.00 ■■ 0.00 19,700 20,500 19,700 380,980 7,543,404,000
04/01/2013 19,800 0.90 ▲ 4.76 19,100 19,800 19,000 287,780 5,698,044,000
03/01/2013 18,900 0.00 ■■ 0.00 18,900 19,400 18,600 190,840 3,606,876,000
02/01/2013 18,900 0.80 ▲ 4.42 18,000 19,000 18,000 219,180 4,142,502,000
28/12/2012 18,100 0.20 ▲ 1.12 18,100 18,300 17,900 245,280 4,439,568,000
27/12/2012 17,900 0.30 ▲ 1.70 17,900 18,400 17,600 146,520 2,622,708,000
26/12/2012 17,600 0.30 ▲ 1.73 17,100 17,800 17,100 93,340 1,642,784,000
25/12/2012 17,300 -0.50 ▼ -2.81 17,600 17,600 17,300 64,950 1,123,635,000
24/12/2012 17,800 0.40 ▲ 2.30 17,300 17,800 17,200 118,810 2,114,818,000
21/12/2012 17,400 -0.60 ▼ -3.33 18,000 18,100 17,400 649,290 11,297,646,000
20/12/2012 18,000 -0.10 ▼ -0.55 18,100 18,200 17,800 501,980 9,035,640,000
19/12/2012 18,100 0.00 ■■ 0.00 18,000 18,400 18,000 431,820 7,815,942,000
18/12/2012 18,100 0.20 ▲ 1.12 18,500 18,600 17,900 689,390 12,477,959,000
17/12/2012 17,900 0.80 ▲ 4.68 17,900 17,900 17,600 561,770 10,055,683,000
14/12/2012 17,100 -0.60 ▼ -3.39 17,800 17,800 17,100 125,560 2,147,076,000
13/12/2012 17,700 0.10 ▲ 0.57 17,800 18,300 17,500 331,270 5,863,479,000
12/12/2012 17,600 0.80 ▲ 4.76 16,800 17,600 16,700 437,330 7,697,008,000
11/12/2012 16,800 0.10 ▲ 0.60 16,700 17,000 16,700 104,200 1,750,560,000
10/12/2012 16,700 0.20 ▲ 1.21 16,500 17,000 16,500 159,120 2,657,304,000
07/12/2012 16,500 -0.10 ▼ -0.60 16,500 16,700 16,500 116,950 1,929,675,000
06/12/2012 16,600 0.00 ■■ 0.00 16,800 16,800 16,600 78,710 1,306,586,000
05/12/2012 16,600 0.10 ▲ 0.61 16,200 16,900 16,200 171,380 2,844,908,000
04/12/2012 16,500 0.30 ▲ 1.85 16,100 16,600 16,100 130,830 2,158,695,000
03/12/2012 16,200 0.20 ▲ 1.25 16,300 16,300 15,900 107,950 1,748,790,000
30/11/2012 16,000 -0.20 ▼ -1.23 16,400 16,400 16,000 145,930 2,334,880,000
29/11/2012 16,200 0.00 ■■ 0.00 16,500 16,500 16,200 128,470 2,081,214,000
28/11/2012 16,200 -0.30 ▼ -1.82 16,100 16,600 16,100 210,620 3,412,044,000
27/11/2012 16,500 0.30 ▲ 1.85 16,700 16,700 16,200 64,940 1,071,510,000
26/11/2012 16,200 -0.60 ▼ -3.57 16,600 16,600 16,200 109,160 1,768,392,000
23/11/2012 16,800 0.20 ▲ 1.20 17,200 17,300 16,800 198,510 3,334,968,000
22/11/2012 16,600 0.70 ▲ 4.40 16,400 16,600 16,200 119,450 1,982,870,000
21/11/2012 15,900 -0.80 ▼ -4.79 16,500 16,700 15,900 320,460 5,095,314,000
20/11/2012 16,700 0.10 ▲ 0.60 16,900 16,900 16,500 50,470 842,849,000
19/11/2012 16,600 -0.20 ▼ -1.19 17,000 17,000 16,600 8,710 144,586,000
16/11/2012 16,800 0.00 ■■ 0.00 17,000 17,000 16,800 102,430 1,720,824,000
15/11/2012 16,800 -0.10 ▼ -0.59 16,900 16,900 16,500 62,790 1,054,872,000
14/11/2012 16,900 0.00 ■■ 0.00 17,000 17,000 16,800 24,430 412,867,000
13/11/2012 16,900 -0.20 ▼ -1.17 17,100 17,100 16,800 112,480 1,900,912,000
12/11/2012 17,100 0.60 ▲ 3.64 16,800 17,100 16,700 155,310 2,655,801,000
09/11/2012 16,500 0.10 ▲ 0.61 16,400 16,500 16,100 20,260 334,290,000
08/11/2012 16,400 0.10 ▲ 0.61 15,900 16,500 15,900 86,790 1,423,356,000
07/11/2012 16,300 0.20 ▲ 1.24 15,900 16,500 15,900 44,260 721,438,000
06/11/2012 16,100 0.20 ▲ 1.26 16,400 16,400 16,000 128,730 2,072,553,000
05/11/2012 15,900 -0.80 ▼ -4.79 16,000 16,600 15,900 128,860 2,048,874,000
02/11/2012 16,700 -0.80 ▼ -4.57 16,800 16,900 16,700 134,970 2,253,999,000
01/11/2012 17,500 -0.70 ▼ -3.85 18,200 18,200 17,500 20,560 359,800,000
31/10/2012 18,200 0.70 ▲ 4.00 17,300 18,200 17,000 51,350 934,570,000
30/10/2012 17,500 -0.20 ▼ -1.13 18,300 18,300 17,500 149,780 2,621,150,000
29/10/2012 17,700 -0.90 ▼ -4.84 18,600 18,600 17,700 107,400 1,900,980,000
26/10/2012 18,600 0.10 ▲ 0.54 18,500 18,600 18,400 352,930 6,564,498,000
25/10/2012 18,500 0.10 ▲ 0.54 18,500 18,500 18,100 276,500 5,115,250,000
24/10/2012 18,400 -0.40 ▼ -2.13 18,600 18,800 18,100 184,120 3,387,808,000
23/10/2012 18,800 0.80 ▲ 4.44 18,400 18,900 18,200 403,810 7,591,628,000
22/10/2012 18,000 -0.20 ▼ -1.10 18,200 18,200 17,600 230,200 4,143,600,000
19/10/2012 18,200 0.40 ▲ 2.25 18,000 18,600 17,800 340,220 6,192,004,000
18/10/2012 17,800 0.50 ▲ 2.89 17,900 18,000 17,600 110,340 1,964,052,000
17/10/2012 17,300 -0.70 ▼ -3.89 17,900 18,000 17,300 62,370 1,079,001,000
16/10/2012 18,000 0.80 ▲ 4.65 17,600 18,000 17,500 211,640 3,809,520,000
15/10/2012 17,200 -0.80 ▼ -4.44 17,900 18,000 17,200 129,860 2,233,592,000
12/10/2012 18,000 0.00 ■■ 0.00 18,300 18,900 17,800 639,940 11,518,920,000
11/10/2012 18,000 0.80 ▲ 4.65 18,000 18,000 18,000 48,310 869,580,000
10/10/2012 17,200 0.80 ▲ 4.88 17,200 17,200 16,900 150,430 2,587,396,000
09/10/2012 16,400 0.70 ▲ 4.46 16,100 16,400 16,000 417,570 6,848,148,000
08/10/2012 15,700 0.20 ▲ 1.29 15,500 15,800 15,500 33,490 525,793,000
05/10/2012 15,500 0.30 ▲ 1.97 15,500 15,600 15,300 91,380 1,416,390,000
04/10/2012 15,200 -0.20 ▼ -1.30 15,500 15,500 15,200 101,570 1,543,864,000
03/10/2012 15,400 0.10 ▲ 0.65 15,800 15,800 15,400 34,090 524,986,000
02/10/2012 15,300 0.00 ■■ 0.00 15,000 15,500 15,000 39,210 599,913,000
01/10/2012 15,300 -0.40 ▼ -2.55 15,900 15,900 15,200 67,650 1,035,045,000
28/09/2012 15,700 -0.20 ▼ -1.26 15,700 15,800 15,700 106,160 1,666,712,000
27/09/2012 15,900 -0.50 ▼ -3.05 16,500 16,500 15,900 208,050 3,307,995,000
26/09/2012 16,400 0.10 ▲ 0.61 16,000 16,800 16,000 159,820 2,621,048,000
25/09/2012 16,300 0.70 ▲ 4.49 16,000 16,300 16,000 36,590 596,417,000
24/09/2012 15,600 0.20 ▲ 1.30 16,100 16,100 15,600 32,620 508,872,000
21/09/2012 15,400 -0.80 ▼ -4.94 16,300 16,800 15,400 1,537,960 23,684,584,000
20/09/2012 16,200 -0.50 ▼ -2.99 16,300 16,500 16,100 213,590 3,460,158,000
19/09/2012 16,700 -0.70 ▼ -4.02 17,400 17,400 16,700 151,820 2,535,394,000
18/09/2012 17,400 -0.40 ▼ -2.25 17,800 17,800 17,300 92,880 1,616,112,000
17/09/2012 17,800 0.30 ▲ 1.71 17,900 18,300 17,600 143,450 2,553,410,000
14/09/2012 17,500 0.50 ▲ 2.94 17,600 17,800 17,100 185,490 3,246,075,000
13/09/2012 17,000 -0.20 ▼ -1.16 16,600 17,200 16,600 76,730 1,304,410,000
12/09/2012 17,200 -0.90 ▼ -4.97 17,300 18,100 17,200 229,660 3,950,152,000
11/09/2012 18,100 -0.90 ▼ -4.74 18,100 18,100 18,100 25,420 460,102,000
10/09/2012 19,000 -1.00 ▼ -5.00 20,000 20,000 19,000 40,900 777,100,000
07/09/2012 20,000 -0.30 ▼ -1.48 20,700 20,700 20,000 98,720 1,974,400,000
06/09/2012 20,300 0.10 ▲ 0.50 20,300 20,300 20,100 41,270 837,781,000
05/09/2012 20,200 -0.10 ▼ -0.49 20,300 21,000 20,100 75,980 1,534,796,000
04/09/2012 20,300 0.00 ■■ 0.00 20,800 21,000 20,300 48,150 977,445,000
31/08/2012 20,300 0.00 ■■ 0.00 20,300 21,000 20,000 18,830 382,249,000
30/08/2012 20,300 -0.30 ▼ -1.46 20,300 21,200 20,300 49,390 1,002,617,000
29/08/2012 20,600 0.90 ▲ 4.57 20,500 20,600 20,400 65,360 1,346,416,000
28/08/2012 19,700 -0.40 ▼ -1.99 19,700 19,700 19,600 69,050 1,360,285,000
27/08/2012 20,100 -1.00 ▼ -4.74 21,200 21,200 20,100 80,290 1,613,829,000
24/08/2012 21,100 1.00 ▲ 4.98 19,100 21,100 19,100 180,360 3,805,596,000
23/08/2012 20,100 -1.00 ▼ -4.74 20,100 20,100 20,100 67,470 1,356,147,000
22/08/2012 21,100 -1.10 ▼ -4.95 21,200 22,000 21,100 136,650 2,883,315,000
21/08/2012 22,200 -1.10 ▼ -4.72 22,500 22,500 22,200 59,100 1,312,020,000
20/08/2012 23,300 0.30 ▲ 1.30 23,800 23,800 23,100 12,150 283,095,000
17/08/2012 23,000 0.30 ▲ 1.32 22,700 23,000 22,600 40,110 922,530,000
16/08/2012 22,700 -0.10 ▼ -0.44 22,200 22,800 22,100 50,010 1,135,227,000
15/08/2012 22,800 -0.10 ▼ -0.44 22,900 22,900 22,300 19,390 442,092,000
14/08/2012 22,900 0.80 ▲ 3.62 22,200 22,900 22,200 68,410 1,566,589,000
13/08/2012 22,100 -0.30 ▼ -1.34 22,300 22,300 21,900 44,150 975,715,000
10/08/2012 22,400 1.00 ▲ 4.67 21,400 22,400 21,400 81,880 1,834,112,000
09/08/2012 21,400 0.10 ▲ 0.47 21,400 21,600 21,400 32,010 685,014,000
08/08/2012 21,300 0.00 ■■ 0.00 21,300 21,500 21,300 19,400 413,220,000
07/08/2012 21,300 -0.30 ▼ -1.39 21,200 21,600 21,200 61,230 1,304,199,000
06/08/2012 21,600 0.20 ▲ 0.93 21,500 21,900 21,500 36,320 784,512,000
03/08/2012 21,400 0.20 ▲ 0.94 21,100 21,400 21,100 31,690 678,166,000
02/08/2012 21,200 0.20 ▲ 0.95 20,900 21,200 20,900 10,000 212,000,000
01/08/2012 21,000 0.00 ■■ 0.00 21,500 21,600 21,000 105,990 2,225,790,000
31/07/2012 21,000 0.00 ■■ 0.00 21,000 21,300 21,000 43,920 922,320,000
30/07/2012 21,000 -0.30 ▼ -1.41 21,000 21,400 21,000 54,410 1,142,610,000
27/07/2012 21,300 -0.70 ▼ -3.18 22,000 22,000 21,000 113,830 2,424,579,000
26/07/2012 22,000 0.00 ■■ 0.00 22,500 22,500 21,900 47,500 1,045,000,000
25/07/2012 22,000 0.00 ■■ 0.00 22,500 22,500 21,800 43,270 951,940,000
24/07/2012 22,000 -0.90 ▼ -3.93 23,000 23,000 22,000 78,680 1,730,960,000
23/07/2012 22,900 -0.10 ▼ -0.43 22,600 23,000 22,600 41,010 939,129,000
20/07/2012 23,000 -0.80 ▼ -3.36 23,300 24,500 23,000 152,150 3,499,450,000
19/07/2012 23,800 1.10 ▲ 4.85 22,500 23,800 22,500 65,270 1,553,426,000
18/07/2012 22,700 -0.30 ▼ -1.30 23,200 23,200 22,700 26,910 610,857,000
17/07/2012 23,000 0.20 ▲ 0.88 22,900 23,400 22,600 65,280 1,501,440,000
16/07/2012 22,800 -0.70 ▼ -2.98 23,500 23,500 22,800 30,250 689,700,000
13/07/2012 23,500 0.90 ▲ 3.98 23,000 23,600 23,000 57,260 1,345,610,000
12/07/2012 22,600 1.00 ▲ 4.63 21,600 22,600 21,600 20,130 454,938,000
11/07/2012 21,600 0.30 ▲ 1.41 21,600 22,300 21,600 26,530 573,048,000
10/07/2012 21,300 -0.60 ▼ -2.74 21,300 22,400 21,300 76,300 1,625,190,000
09/07/2012 21,900 -0.70 ▼ -3.10 22,300 22,300 21,900 65,490 1,434,231,000
06/07/2012 22,600 0.00 ■■ 0.00 22,600 23,200 22,600 20,250 457,650,000
05/07/2012 22,600 0.30 ▲ 1.35 22,300 22,700 22,300 10,270 232,102,000
04/07/2012 22,300 -0.50 ▼ -2.19 22,300 22,800 22,200 101,860 2,271,478,000
03/07/2012 22,800 -0.80 ▼ -3.39 23,100 24,000 22,800 72,600 1,655,280,000
02/07/2012 23,600 -0.60 ▼ -2.48 23,900 24,100 23,500 44,590 1,052,324,000
29/06/2012 24,200 0.20 ▲ 0.83 24,100 24,500 24,100 28,420 687,764,000
28/06/2012 24,000 0.00 ■■ 0.00 24,000 24,300 23,900 86,450 2,074,800,000
27/06/2012 24,000 -0.70 ▼ -2.83 24,500 25,200 24,000 75,160 1,803,840,000
26/06/2012 24,700 -0.30 ▼ -1.20 24,500 25,000 24,500 44,090 1,089,023,000
25/06/2012 25,000 -0.20 ▼ -0.79 25,600 25,600 24,400 81,920 2,048,000,000
22/06/2012 25,200 -0.80 ▼ -3.08 25,900 26,000 25,000 139,840 3,523,968,000
21/06/2012 26,000 -0.50 ▼ -1.89 25,600 26,200 25,600 84,670 2,201,420,000
20/06/2012 26,500 -0.40 ▼ -1.49 26,700 26,900 26,500 32,160 852,240,000
19/06/2012 26,900 -0.10 ▼ -0.37 26,500 27,500 26,500 173,620 4,670,378,000
18/06/2012 27,000 1.20 ▲ 4.65 27,000 27,000 27,000 477,620 12,895,740,000
15/06/2012 25,800 1.20 ▲ 4.88 25,200 25,800 25,200 130,840 3,375,672,000
14/06/2012 24,600 -0.80 ▼ -3.15 25,000 25,300 24,600 47,300 1,163,580,000
13/06/2012 25,400 1.00 ▲ 4.10 25,000 25,400 24,600 113,960 2,894,584,000
12/06/2012 24,400 -0.80 ▼ -3.17 25,200 25,200 24,400 61,170 1,492,548,000
11/06/2012 25,200 0.80 ▲ 3.28 24,400 25,300 24,400 142,280 3,585,456,000
08/06/2012 24,400 -0.30 ▼ -1.21 25,300 25,300 24,400 53,550 1,306,620,000
07/06/2012 24,700 0.00 ■■ 0.00 24,800 25,300 24,700 135,680 3,351,296,000
06/06/2012 24,700 0.30 ▲ 1.23 24,600 24,700 24,400 8,970 221,559,000
05/06/2012 24,400 0.30 ▲ 1.24 24,500 24,800 24,200 44,230 1,079,212,000
04/06/2012 24,100 -1.20 ▼ -4.74 25,100 25,100 24,100 76,520 1,844,132,000
01/06/2012 25,300 0.30 ▲ 1.20 25,500 25,500 24,700 9,600 242,880,000
31/05/2012 25,000 -0.90 ▼ -3.47 25,000 25,600 25,000 61,950 1,548,750,000
30/05/2012 25,900 0.00 ■■ 0.00 25,500 26,100 25,500 55,450 1,436,155,000
29/05/2012 25,900 -0.20 ▼ -0.77 25,500 26,000 25,500 31,780 823,102,000
28/05/2012 26,100 0.60 ▲ 2.35 26,400 26,400 25,500 111,380 2,907,018,000
25/05/2012 25,500 1.20 ▲ 4.94 25,000 25,500 25,000 221,380 5,645,190,000
24/05/2012 24,300 0.10 ▲ 0.41 24,200 25,000 24,100 82,290 1,999,647,000
23/05/2012 24,200 -0.70 ▼ -2.81 24,900 24,900 24,200 63,370 1,533,554,000
22/05/2012 24,900 -0.10 ▼ -0.40 25,000 25,500 24,800 173,920 4,330,608,000
21/05/2012 25,000 0.50 ▲ 2.04 23,700 25,100 23,700 233,440 5,836,000,000
18/05/2012 24,500 -0.50 ▼ -2.00 25,000 25,100 24,400 208,620 5,111,190,000
17/05/2012 25,000 -0.70 ▼ -2.72 25,700 26,300 25,000 202,100 5,052,500,000
16/05/2012 25,700 -0.80 ▼ -3.02 26,500 26,500 25,400 157,730 4,053,661,000
15/05/2012 26,500 -1.30 ▼ -4.68 26,900 27,900 26,500 275,810 7,308,965,000
14/05/2012 27,800 -1.40 ▼ -4.79 29,200 29,200 27,800 158,610 4,409,358,000
11/05/2012 29,200 0.60 ▲ 2.10 29,400 29,500 28,600 162,690 4,750,548,000
10/05/2012 28,600 -0.70 ▼ -2.39 29,900 29,900 28,600 212,350 6,073,210,000
09/05/2012 29,300 -1.20 ▼ -3.93 30,500 30,500 29,300 171,200 5,016,160,000
08/05/2012 30,500 0.00 ■■ 0.00 30,600 31,000 29,600 314,530 9,593,165,000
07/05/2012 30,500 0.30 ▲ 0.99 30,000 30,600 30,000 169,660 5,174,630,000
04/05/2012 30,200 0.10 ▲ 0.33 30,500 30,700 29,900 90,220 2,724,644,000
03/05/2012 30,100 -0.70 ▼ -2.27 30,400 30,600 29,300 218,040 6,563,004,000
02/05/2012 30,800 0.40 ▲ 1.32 31,000 31,300 30,200 437,270 13,467,916,000
27/04/2012 30,400 1.00 ▲ 3.40 30,700 30,700 30,000 206,460 6,276,384,000
26/04/2012 29,400 -1.20 ▼ -3.92 30,500 31,200 29,400 411,680 12,103,392,000
25/04/2012 30,600 0.20 ▲ 0.66 31,000 31,500 30,500 283,290 8,668,674,000
24/04/2012 30,400 1.00 ▲ 3.40 29,400 30,700 28,900 200,720 6,101,888,000
23/04/2012 29,400 1.10 ▲ 3.89 29,300 29,700 29,000 196,990 5,791,506,000
20/04/2012 28,300 1.30 ▲ 4.81 27,500 28,300 27,000 472,870 13,382,221,000
19/04/2012 27,000 -1.40 ▼ -4.93 28,000 28,100 27,000 705,880 19,058,760,000
18/04/2012 28,400 -1.10 ▼ -3.73 28,400 29,700 28,400 556,560 15,806,304,000
17/04/2012 29,500 -0.10 ▼ -0.34 29,800 30,200 29,500 427,620 12,614,790,000
16/04/2012 29,600 -0.40 ▼ -1.33 29,300 30,600 29,300 405,820 12,012,272,000
13/04/2012 30,000 1.00 ▲ 3.45 29,700 30,400 29,500 630,860 18,925,800,000
12/04/2012 29,000 1.10 ▲ 3.94 28,400 29,200 28,300 545,050 15,806,450,000
11/04/2012 27,900 0.90 ▲ 3.33 27,800 27,900 27,000 246,010 6,863,679,000
10/04/2012 27,000 0.40 ▲ 1.50 26,900 27,900 26,600 408,070 11,017,890,000
09/04/2012 26,600 0.70 ▲ 2.70 26,200 26,800 25,900 168,980 4,494,868,000
06/04/2012 25,900 0.40 ▲ 1.57 25,800 26,100 25,600 176,280 4,565,652,000
05/04/2012 25,500 0.20 ▲ 0.79 25,300 25,700 25,100 80,510 2,053,005,000
04/04/2012 25,300 -0.20 ▼ -0.78 25,300 25,500 25,200 124,340 3,145,802,000
03/04/2012 25,500 1.10 ▲ 4.51 25,000 25,600 25,000 246,260 6,279,630,000
30/03/2012 25,000 0.00 ■■ 0.00 24,700 25,200 24,700 204,850 5,121,250,000
29/03/2012 25,000 0.00 ■■ 0.00 26,000 26,000 25,000 223,340 5,583,500,000
28/03/2012 25,000 1.00 ▲ 4.17 24,000 25,200 23,900 246,830 6,170,750,000
27/03/2012 24,000 -1.20 ▼ -4.76 25,000 25,700 24,000 313,820 7,531,680,000
26/03/2012 25,200 0.20 ▲ 0.80 24,700 26,200 24,700 461,660 11,633,832,000
23/03/2012 25,000 0.00 ■■ 0.00 25,100 25,100 24,800 208,060 5,201,500,000
22/03/2012 25,000 0.10 ▲ 0.40 25,000 25,000 24,500 144,000 3,600,000,000
21/03/2012 24,900 0.20 ▲ 0.81 25,400 25,600 24,900 266,500 6,635,850,000
20/03/2012 24,700 0.60 ▲ 2.49 24,100 25,300 23,900 355,990 8,792,953,000
19/03/2012 24,100 -0.50 ▼ -2.03 23,500 24,600 23,500 234,150 5,643,015,000
16/03/2012 24,600 -1.20 ▼ -4.65 24,600 26,000 24,600 521,700 12,833,820,000
15/03/2012 25,800 0.80 ▲ 3.20 24,500 26,000 24,200 877,090 22,628,922,000
14/03/2012 25,000 -0.20 ▼ -0.79 25,000 25,800 24,600 608,960 15,224,000,000
13/03/2012 25,200 1.20 ▲ 5.00 25,200 25,200 25,200 600,160 15,124,032,000
12/03/2012 24,000 1.10 ▲ 4.80 24,000 24,000 24,000 646,480 15,515,520,000
09/03/2012 22,900 1.00 ▲ 4.57 22,000 22,900 22,000 497,900 11,401,910,000
08/03/2012 21,900 -0.90 ▼ -3.95 22,800 22,900 21,900 402,720 8,819,568,000
07/03/2012 22,800 0.70 ▲ 3.17 22,100 22,800 21,300 253,420 5,777,976,000
06/03/2012 22,100 -1.10 ▼ -4.74 24,300 24,300 22,100 523,660 11,572,886,000
05/03/2012 23,200 1.10 ▲ 4.98 22,900 23,200 22,800 393,820 9,136,624,000
02/03/2012 22,100 0.00 ■■ 0.00 22,000 22,800 22,000 363,830 8,040,643,000
01/03/2012 22,100 0.20 ▲ 0.91 22,800 22,900 22,000 313,980 6,938,958,000
29/02/2012 21,900 1.00 ▲ 4.78 20,600 21,900 20,600 310,170 6,792,723,000
28/02/2012 20,900 0.80 ▲ 3.98 20,900 21,100 20,800 1,200,200 25,084,180,000
27/02/2012 20,100 0.90 ▲ 4.69 19,400 20,100 19,000 543,010 10,914,501,000
24/02/2012 19,200 0.00 ■■ 0.00 19,300 19,700 19,000 376,990 7,238,208,000
23/02/2012 19,200 0.20 ▲ 1.05 19,400 19,400 18,700 252,060 4,839,552,000
22/02/2012 19,000 0.50 ▲ 2.70 18,800 19,200 18,600 141,400 2,686,600,000
21/02/2012 18,500 0.10 ▲ 0.54 19,000 19,000 18,500 154,010 2,849,185,000
20/02/2012 18,400 0.30 ▲ 1.66 18,300 18,500 18,100 145,120 2,670,208,000
17/02/2012 18,100 0.10 ▲ 0.56 18,700 18,700 18,100 78,290 1,417,049,000
16/02/2012 18,000 0.10 ▲ 0.56 17,700 18,200 17,700 86,630 1,559,340,000
15/02/2012 17,900 -0.10 ▼ -0.56 18,100 18,400 17,800 42,030 752,337,000
14/02/2012 18,000 -0.60 ▼ -3.23 18,600 18,600 18,000 69,800 1,256,400,000
13/02/2012 18,600 -0.30 ▼ -1.59 18,400 18,700 18,300 26,050 484,530,000
10/02/2012 18,900 -0.40 ▼ -2.07 19,200 19,200 18,600 71,280 1,347,192,000
09/02/2012 19,300 -0.10 ▼ -0.52 19,500 19,500 19,000 105,750 2,040,975,000
08/02/2012 19,400 0.50 ▲ 2.65 18,900 19,400 18,900 92,660 1,797,604,000
07/02/2012 18,900 0.40 ▲ 2.16 18,500 19,000 18,500 72,860 1,377,054,000
06/02/2012 18,500 -0.30 ▼ -1.60 19,000 19,000 18,500 52,930 979,205,000
03/02/2012 18,800 -0.90 ▼ -4.57 20,100 20,100 18,800 55,090 1,035,692,000
02/02/2012 19,700 0.80 ▲ 4.23 19,400 19,800 19,000 104,350 2,055,695,000
01/02/2012 18,900 0.70 ▲ 3.85 18,000 18,900 17,900 48,310 913,059,000
31/01/2012 18,200 -0.10 ▼ -0.55 18,700 18,700 18,200 24,480 445,536,000
30/01/2012 18,300 0.70 ▲ 3.98 17,600 18,300 17,600 22,270 407,541,000
20/01/2012 17,600 -0.10 ▼ -0.56 18,200 18,200 17,600 29,690 522,544,000
19/01/2012 17,700 -0.30 ▼ -1.67 18,100 18,200 17,700 17,410 308,157,000
18/01/2012 18,000 0.20 ▲ 1.12 17,900 18,000 17,800 10,170 183,060,000
17/01/2012 17,800 0.00 ■■ 0.00 17,100 17,800 17,000 19,000 338,200,000
16/01/2012 17,800 0.10 ▲ 0.56 17,700 17,900 17,700 8,010 142,578,000
13/01/2012 17,700 0.30 ▲ 1.72 17,900 17,900 17,600 35,580 629,766,000
12/01/2012 17,400 0.50 ▲ 2.96 17,500 17,500 17,000 9,870 171,738,000
11/01/2012 16,900 -0.60 ▼ -3.43 17,200 17,300 16,900 7,000 118,300,000
10/01/2012 17,500 0.00 ■■ 0.00 17,900 17,900 17,000 12,790 223,825,000
09/01/2012 17,500 0.80 ▲ 4.79 16,700 17,500 16,700 9,570 167,475,000
06/01/2012 16,700 -0.40 ▼ -2.34 17,700 17,700 16,700 19,630 327,821,000
05/01/2012 17,100 -0.20 ▼ -1.16 17,100 17,100 17,000 12,320 210,672,000
04/01/2012 17,300 -0.20 ▼ -1.14 17,100 17,500 17,100 1,630 28,199,000
03/01/2012 17,500 -0.40 ▼ -2.23 17,600 17,600 17,500 27,710 484,925,000
30/12/2011 17,900 0.00 ■■ 0.00 18,600 18,600 17,900 19,420 347,618,000
29/12/2011 17,900 0.10 ▲ 0.56 17,800 17,900 17,700 11,720 209,788,000
28/12/2011 17,800 0.50 ▲ 2.89 18,100 18,100 17,400 32,120 571,736,000
27/12/2011 17,300 -0.60 ▼ -3.35 17,600 17,600 17,300 59,540 1,030,042,000
26/12/2011 17,900 0.10 ▲ 0.56 17,500 18,600 17,500 7,670 137,293,000
23/12/2011 17,800 -0.10 ▼ -0.56 17,800 18,700 17,300 3,700 65,860,000
22/12/2011 17,900 -0.90 ▼ -4.79 18,800 18,800 17,900 232,490 4,161,571,000
21/12/2011 18,800 -0.90 ▼ -4.57 19,100 19,700 18,800 71,850 1,350,780,000
20/12/2011 19,700 -1.00 ▼ -4.83 20,000 20,000 19,700 87,570 1,725,129,000
19/12/2011 20,700 0.90 ▲ 4.55 20,600 20,700 20,500 130,430 2,699,901,000
16/12/2011 19,800 0.90 ▲ 4.76 19,600 19,800 19,100 194,710 3,855,258,000
15/12/2011 18,900 0.30 ▲ 1.61 19,200 19,400 18,600 269,600 5,095,440,000
14/12/2011 18,600 0.00 ■■ 0.00 19,200 19,500 18,600 257,960 4,798,056,000
13/12/2011 18,600 0.80 ▲ 4.49 17,800 18,600 17,800 155,680 2,895,648,000
12/12/2011 17,800 0.50 ▲ 2.89 17,700 17,900 17,600 96,560 1,718,768,000
09/12/2011 17,300 0.00 ■■ 0.00 17,200 17,300 17,100 15,640 270,572,000
08/12/2011 17,300 -0.60 ▼ -3.35 18,200 18,300 17,300 98,320 1,700,936,000
07/12/2011 17,900 -0.40 ▼ -2.19 18,300 18,600 17,500 16,240 290,696,000
06/12/2011 18,300 0.10 ▲ 0.55 18,500 18,800 17,700 61,120 1,118,496,000
05/12/2011 18,200 0.80 ▲ 4.60 17,800 18,200 17,500 63,500 1,155,700,000
02/12/2011 17,400 0.20 ▲ 1.16 17,200 17,400 17,200 8,750 152,250,000
01/12/2011 17,200 0.10 ▲ 0.58 17,300 17,300 17,100 25,280 434,816,000
30/11/2011 17,100 -0.40 ▼ -2.29 17,500 17,700 17,100 46,580 796,518,000
29/11/2011 17,500 0.10 ▲ 0.57 17,400 17,500 17,300 25,530 446,775,000
28/11/2011 17,400 0.20 ▲ 1.16 17,200 17,800 17,200 39,430 686,082,000
25/11/2011 17,200 0.00 ■■ 0.00 17,000 17,200 17,000 14,120 242,864,000
24/11/2011 17,200 0.30 ▲ 1.78 17,200 17,200 16,700 23,550 405,060,000
23/11/2011 16,900 0.80 ▲ 4.97 16,400 16,900 16,400 13,510 228,319,000
22/11/2011 16,100 0.00 ■■ 0.00 16,100 16,100 16,000 145,320 2,339,652,000
21/11/2011 16,100 -0.10 ▼ -0.62 16,200 16,300 16,100 35,330 568,813,000
18/11/2011 16,200 -0.80 ▼ -4.71 17,000 17,100 16,200 267,290 4,330,098,000
17/11/2011 17,000 -0.80 ▼ -4.49 17,500 17,500 17,000 94,950 1,614,150,000
16/11/2011 17,800 0.20 ▲ 1.14 17,000 18,000 17,000 40,640 723,392,000
15/11/2011 17,600 -0.90 ▼ -4.86 18,600 18,600 17,600 98,690 1,736,944,000
14/11/2011 18,500 -0.90 ▼ -4.64 20,000 20,000 18,500 87,920 1,626,520,000
11/11/2011 19,400 0.00 ■■ 0.00 19,100 20,300 19,000 15,300 296,820,000
10/11/2011 19,400 -0.10 ▼ -0.51 19,100 19,700 19,000 25,900 502,460,000
09/11/2011 19,500 -1.00 ▼ -4.88 20,500 20,500 19,500 64,410 1,255,995,000
08/11/2011 20,500 0.30 ▲ 1.49 19,500 20,500 19,500 25,240 517,420,000
07/11/2011 20,200 -1.00 ▼ -4.72 20,800 20,900 20,200 71,340 1,441,068,000
04/11/2011 21,200 -0.80 ▼ -3.64 22,100 22,100 21,200 27,210 576,852,000
03/11/2011 22,000 0.00 ■■ 0.00 21,400 22,800 21,400 18,810 413,820,000
02/11/2011 22,000 -0.60 ▼ -2.65 21,800 22,500 21,800 82,010 1,804,220,000
01/11/2011 22,600 -0.20 ▼ -0.88 22,800 22,800 22,500 97,380 2,200,788,000
31/10/2011 22,800 -0.70 ▼ -2.98 23,500 23,500 22,800 141,390 3,223,692,000
28/10/2011 23,500 0.50 ▲ 2.17 23,400 23,500 23,000 67,980 1,597,530,000
27/10/2011 23,000 -0.10 ▼ -0.43 23,600 23,600 23,000 10,660 245,180,000
26/10/2011 23,100 0.10 ▲ 0.43 23,400 23,400 22,800 55,800 1,288,980,000
25/10/2011 23,000 -0.20 ▼ -0.86 23,300 23,300 23,000 71,230 1,638,290,000
24/10/2011 23,200 -0.10 ▼ -0.43 23,500 23,500 23,000 26,950 625,240,000
21/10/2011 23,300 0.40 ▲ 1.75 22,900 23,400 22,600 73,320 1,708,356,000
20/10/2011 22,900 0.30 ▲ 1.33 22,900 22,900 22,900 7,000 160,300,000
19/10/2011 22,600 0.00 ■■ 0.00 23,300 23,300 21,900 30,460 688,396,000
18/10/2011 22,600 -0.80 ▼ -3.42 22,600 22,700 22,600 10,820 244,532,000
17/10/2011 23,400 0.00 ■■ 0.00 23,700 23,700 23,400 12,470 291,798,000
14/10/2011 23,400 0.00 ■■ 0.00 23,800 23,800 23,400 16,010 374,634,000
13/10/2011 23,400 0.20 ▲ 0.86 23,200 23,400 23,100 38,550 902,070,000
12/10/2011 23,200 -0.60 ▼ -2.52 23,400 23,400 23,000 235,190 5,456,408,000
11/10/2011 23,800 0.00 ■■ 0.00 23,800 23,900 23,800 60,430 1,438,234,000
10/10/2011 23,800 0.00 ■■ 0.00 23,900 24,000 23,700 83,960 1,998,248,000
07/10/2011 23,800 0.00 ■■ 0.00 23,800 24,000 23,800 124,470 2,962,386,000
06/10/2011 23,800 0.20 ▲ 0.85 23,600 23,900 23,600 69,150 1,645,770,000
05/10/2011 23,600 -0.10 ▼ -0.42 23,700 23,800 23,600 92,450 2,181,820,000
04/10/2011 23,700 -0.20 ▼ -0.84 23,500 23,800 23,500 102,430 2,427,591,000
03/10/2011 23,900 -0.40 ▼ -1.65 24,300 24,300 23,700 90,730 2,168,447,000
30/09/2011 24,300 0.10 ▲ 0.41 24,000 24,500 23,800 177,340 4,309,362,000
29/09/2011 24,200 -0.30 ▼ -1.22 24,200 24,500 23,700 226,650 5,484,930,000
28/09/2011 24,500 0.10 ▲ 0.41 24,500 25,400 24,500 277,880 6,808,060,000
27/09/2011 24,400 0.40 ▲ 1.67 24,400 24,400 23,800 202,030 4,929,532,000
26/09/2011 24,000 0.20 ▲ 0.84 24,000 24,100 23,500 166,340 3,992,160,000
23/09/2011 23,800 -0.10 ▼ -0.42 23,900 23,900 23,500 17,720 421,736,000
22/09/2011 23,900 0.40 ▲ 1.70 23,300 23,900 23,200 51,830 1,238,737,000
21/09/2011 23,500 0.10 ▲ 0.43 23,300 23,700 23,300 37,670 885,245,000
20/09/2011 23,400 -0.20 ▼ -0.85 23,400 24,000 23,100 92,430 2,162,862,000
19/09/2011 23,600 0.10 ▲ 0.43 23,700 23,900 23,100 84,830 2,001,988,000
16/09/2011 23,500 -0.60 ▼ -2.49 23,500 24,300 23,200 346,680 8,146,980,000
15/09/2011 24,100 -0.20 ▼ -0.82 24,100 24,500 23,800 166,670 4,016,747,000
14/09/2011 24,300 -0.10 ▼ -0.41 24,000 25,000 24,000 382,220 9,287,946,000
13/09/2011 24,400 0.20 ▲ 0.83 24,500 25,100 24,400 353,040 8,614,176,000
12/09/2011 24,200 -0.30 ▼ -1.22 25,000 25,000 23,900 202,940 4,911,148,000
09/09/2011 24,500 -0.20 ▼ -0.81 24,700 25,000 24,200 65,050 1,593,725,000
08/09/2011 24,700 0.50 ▲ 2.07 25,300 25,300 24,700 161,520 3,989,544,000
07/09/2011 24,200 0.20 ▲ 0.83 24,500 25,000 24,000 112,430 2,720,806,000
06/09/2011 24,000 -0.60 ▼ -2.44 24,400 24,500 23,600 137,750 3,306,000,000
05/09/2011 24,600 -1.20 ▼ -4.65 25,800 25,800 24,600 256,810 6,317,526,000
01/09/2011 25,800 1.20 ▲ 4.88 25,600 25,800 25,200 373,710 9,641,718,000
31/08/2011 24,600 1.10 ▲ 4.68 23,500 24,600 23,500 218,810 5,382,726,000
30/08/2011 23,500 0.80 ▲ 3.52 23,400 23,800 23,200 191,610 4,502,835,000
29/08/2011 22,700 0.60 ▲ 2.71 22,300 22,700 22,200 112,260 2,548,302,000
26/08/2011 22,100 0.00 ■■ 0.00 22,200 22,600 22,100 55,230 1,220,583,000
25/08/2011 22,100 0.10 ▲ 0.45 22,300 22,300 22,000 71,310 1,575,951,000
24/08/2011 22,000 -0.50 ▼ -2.22 22,800 22,800 22,000 115,570 2,542,540,000
23/08/2011 22,500 0.40 ▲ 1.81 22,200 22,800 22,000 46,420 1,044,450,000
22/08/2011 22,100 1.00 ▲ 4.74 21,100 22,100 21,100 181,530 4,011,813,000
19/08/2011 21,100 -0.90 ▼ -4.09 21,000 21,500 21,000 124,550 2,628,005,000
18/08/2011 22,000 0.20 ▲ 0.92 21,800 22,500 21,800 255,970 5,631,340,000
17/08/2011 21,800 0.80 ▲ 3.81 22,000 22,000 21,300 67,160 1,464,088,000
16/08/2011 21,000 -0.90 ▼ -4.11 21,900 22,000 21,000 58,870 1,236,270,000
15/08/2011 21,900 0.00 ■■ 0.00 21,500 21,900 21,500 111,810 2,448,639,000
12/08/2011 21,900 0.00 ■■ 0.00 21,900 22,000 21,900 72,520 1,588,188,000
11/08/2011 21,900 -0.30 ▼ -1.35 22,000 22,000 21,400 134,000 2,934,600,000
10/08/2011 22,200 -0.10 ▼ -0.45 23,000 23,000 22,000 79,060 1,755,132,000
09/08/2011 22,300 -0.50 ▼ -2.19 22,000 22,300 21,700 262,090 5,844,607,000
08/08/2011 22,800 -1.10 ▼ -4.60 23,000 23,500 22,800 255,860 5,833,608,000
05/08/2011 23,900 -0.30 ▼ -1.24 24,200 24,600 23,900 144,190 3,446,141,000
04/08/2011 24,200 0.50 ▲ 2.11 24,300 24,600 23,800 75,760 1,833,392,000
03/08/2011 23,700 -0.80 ▼ -3.27 24,000 24,100 23,500 56,720 1,344,264,000
02/08/2011 24,500 -0.90 ▼ -3.54 25,000 25,400 24,500 181,730 4,452,385,000
01/08/2011 25,400 -0.50 ▼ -1.93 25,600 25,600 25,400 141,520 3,594,608,000
29/07/2011 25,900 0.00 ■■ 0.00 25,900 25,900 25,800 131,600 3,408,440,000
28/07/2011 25,900 0.00 ■■ 0.00 25,900 25,900 25,900 127,310 3,297,329,000
27/07/2011 25,900 0.00 ■■ 0.00 25,800 25,900 25,600 153,490 3,975,391,000
26/07/2011 25,900 0.20 ▲ 0.78 25,700 26,100 25,700 62,030 1,606,577,000
25/07/2011 25,700 0.00 ■■ 0.00 25,700 25,800 25,700 43,840 1,126,688,000
22/07/2011 25,700 -0.10 ▼ -0.39 25,800 25,800 25,500 100,260 2,576,682,000
21/07/2011 25,800 -0.10 ▼ -0.39 25,500 25,900 25,500 52,240 1,347,792,000
20/07/2011 25,900 0.60 ▲ 2.37 25,000 25,900 25,000 57,590 1,491,581,000
19/07/2011 25,300 -0.10 ▼ -0.39 25,700 25,900 25,300 103,460 2,617,538,000
18/07/2011 25,400 -0.20 ▼ -0.78 25,400 25,700 25,200 13,251 336,575,400
15/07/2011 25,600 0.00 ■■ 0.00 25,500 25,600 25,400 40,140 1,027,584,000
14/07/2011 25,600 -0.10 ▼ -0.39 25,700 25,800 25,500 81,000 2,073,600,000
13/07/2011 25,700 0.20 ▲ 0.78 25,300 25,700 25,300 57,310 1,472,867,000
12/07/2011 25,500 -0.20 ▼ -0.78 25,700 26,000 25,500 229,100 5,842,050,000
11/07/2011 25,700 -0.40 ▼ -1.53 25,500 25,900 25,500 63,480 1,631,436,000
08/07/2011 26,100 -0.20 ▼ -0.76 26,300 26,300 25,800 146,940 3,835,134,000
07/07/2011 26,300 -0.10 ▼ -0.38 26,200 26,400 25,600 98,020 2,577,926,000
06/07/2011 26,400 0.00 ■■ 0.00 26,400 26,400 26,400 0 0
05/07/2011 26,400 0.60 ▲ 2.33 26,200 26,500 26,200 39,990 1,055,736,000
04/07/2011 25,800 0.30 ▲ 1.18 25,500 25,800 25,500 16,310 420,798,000
01/07/2011 25,500 0.00 ■■ 0.00 25,500 25,600 25,300 75,590 1,927,545,000
30/06/2011 25,500 0.00 ■■ 0.00 25,500 26,000 25,000 97,810 2,494,155,000
29/06/2011 25,500 -0.50 ▼ -1.92 26,000 26,000 25,400 100,780 2,569,890,000
28/06/2011 26,000 -0.50 ▼ -1.89 26,000 26,500 26,000 91,060 2,367,560,000
27/06/2011 26,500 0.10 ▲ 0.38 26,100 26,500 26,100 37,860 1,003,290,000
24/06/2011 26,400 0.00 ■■ 0.00 26,000 26,500 26,000 144,470 3,814,008,000
23/06/2011 26,400 -0.60 ▼ -2.22 27,000 27,000 26,300 95,540 2,522,256,000
22/06/2011 27,000 0.00 ■■ 0.00 27,200 27,200 26,800 232,730 6,283,710,000
21/06/2011 27,000 0.10 ▲ 0.37 26,700 27,200 26,700 120,670 3,258,090,000
20/06/2011 26,900 -0.60 ▼ -2.18 27,000 27,500 26,300 124,500 3,349,050,000
17/06/2011 27,500 0.30 ▲ 1.10 27,900 27,900 27,000 535,770 14,733,675,000
16/06/2011 27,200 0.80 ▲ 3.03 26,400 27,300 26,400 213,290 5,801,488,000
15/06/2011 26,400 0.40 ▲ 1.54 26,000 27,300 25,900 369,920 9,765,888,000
14/06/2011 26,000 -0.50 ▼ -1.89 27,000 27,800 26,000 262,770 6,832,020,000
13/06/2011 26,500 -0.40 ▼ -1.49 26,200 27,000 26,200 92,560 2,452,840,000
10/06/2011 26,900 0.50 ▲ 1.89 26,200 27,600 26,200 169,810 4,567,889,000
09/06/2011 26,400 -0.60 ▼ -2.22 25,900 27,000 25,900 52,410 1,383,624,000
08/06/2011 27,000 -0.20 ▼ -0.74 27,200 28,000 26,200 134,620 3,634,740,000
07/06/2011 27,200 1.20 ▲ 4.62 27,200 27,200 26,800 238,550 6,488,560,000
06/06/2011 26,000 0.00 ■■ 0.00 26,000 26,000 25,600 101,470 2,638,220,000
03/06/2011 26,000 -0.20 ▼ -0.76 27,400 27,400 25,600 150,540 3,914,040,000
02/06/2011 26,200 1.20 ▲ 4.80 25,500 26,200 25,500 120,490 3,156,838,000
01/06/2011 25,000 1.10 ▲ 4.60 24,000 25,000 23,900 286,870 7,171,750,000
31/05/2011 23,900 0.00 ■■ 0.00 24,800 24,800 22,900 63,770 1,524,103,000
30/05/2011 23,900 -1.20 ▼ -4.78 25,000 25,000 23,900 92,320 2,206,448,000
27/05/2011 25,100 0.50 ▲ 2.03 24,600 25,300 24,500 83,440 2,094,344,000
26/05/2011 24,600 0.90 ▲ 3.80 22,600 24,600 22,600 246,320 6,059,472,000
25/05/2011 23,700 -1.20 ▼ -4.82 23,700 23,800 23,700 537,540 12,739,698,000
24/05/2011 24,900 -1.30 ▼ -4.96 25,100 25,100 24,900 109,920 2,737,008,000
23/05/2011 26,200 -1.30 ▼ -4.73 26,600 27,500 26,200 124,030 3,249,586,000
20/05/2011 27,500 -0.30 ▼ -1.08 26,800 27,800 26,800 62,790 1,726,725,000
19/05/2011 27,800 -0.20 ▼ -0.71 28,000 28,200 27,800 293,470 8,158,466,000
18/05/2011 28,000 0.00 ■■ 0.00 28,000 28,100 27,800 191,610 5,365,080,000
17/05/2011 28,000 0.00 ■■ 0.00 28,000 28,100 27,800 134,550 3,767,400,000
16/05/2011 28,000 -0.40 ▼ -1.41 28,400 28,400 28,000 71,970 2,015,160,000
13/05/2011 28,400 0.20 ▲ 0.71 28,200 28,400 27,800 62,330 1,770,172,000
12/05/2011 28,200 0.00 ■■ 0.00 28,000 28,300 28,000 26,310 741,942,000
11/05/2011 28,200 0.10 ▲ 0.36 28,100 28,200 27,800 15,000 423,000,000
10/05/2011 28,100 -0.20 ▼ -0.71 28,400 28,400 28,000 30,440 855,364,000
09/05/2011 28,300 0.00 ■■ 0.00 28,200 28,500 28,200 76,660 2,169,478,000
06/05/2011 28,300 -0.80 ▼ -2.75 29,100 29,100 28,300 48,670 1,377,361,000
05/05/2011 29,100 -0.30 ▼ -1.02 29,400 29,400 28,200 36,170 1,052,547,000
04/05/2011 29,400 0.40 ▲ 1.38 28,600 29,500 28,600 318,330 9,358,902,000
29/04/2011 29,000 0.70 ▲ 2.47 28,800 29,300 28,500 423,220 12,273,380,000
28/04/2011 28,300 -0.20 ▼ -0.70 28,100 28,400 28,100 76,040 2,151,932,000
27/04/2011 28,500 0.20 ▲ 0.71 28,000 28,800 28,000 211,690 6,033,165,000
26/04/2011 28,300 -0.20 ▼ -0.70 28,500 29,000 28,200 220,230 6,232,509,000
25/04/2011 28,500 0.50 ▲ 1.79 28,000 28,800 28,000 279,770 7,973,445,000
22/04/2011 28,000 -0.20 ▼ -0.71 28,300 28,300 27,600 116,240 3,254,720,000
21/04/2011 28,200 -0.30 ▼ -1.05 28,500 28,500 27,800 246,260 6,944,532,000
20/04/2011 28,500 0.30 ▲ 1.06 28,200 28,500 28,100 384,380 10,954,830,000
19/04/2011 28,200 0.00 ■■ 0.00 28,200 28,800 28,200 213,260 6,013,932,000
18/04/2011 28,200 -0.30 ▼ -1.05 29,000 29,000 27,800 17,407 490,877,400
15/04/2011 28,500 -0.40 ▼ -1.38 28,800 29,000 28,500 416,770 11,877,945,000
14/04/2011 28,900 0.00 ■■ 0.00 28,900 28,900 28,700 71,180 2,057,102,000
13/04/2011 28,900 -0.20 ▼ -0.69 29,000 29,200 28,800 131,510 3,800,639,000
08/04/2011 29,100 -0.20 ▼ -0.68 29,000 29,300 29,000 75,220 2,188,902,000
07/04/2011 29,300 -0.10 ▼ -0.34 29,600 29,600 29,300 371,340 10,880,262,000
06/04/2011 29,400 0.90 ▲ 3.16 28,500 29,400 28,500 190,180 5,591,292,000
05/04/2011 28,500 -0.50 ▼ -1.72 29,200 29,200 28,500 172,900 4,927,650,000
04/04/2011 29,000 -0.10 ▼ -0.34 29,200 29,200 28,800 160,160 4,644,640,000
01/04/2011 29,100 0.10 ▲ 0.34 29,000 29,500 28,800 288,980 8,409,318,000
31/03/2011 29,000 0.20 ▲ 0.69 29,000 29,500 28,900 314,760 9,128,040,000
30/03/2011 28,800 -0.20 ▼ -0.69 28,600 29,000 28,600 414,090 11,925,792,000
29/03/2011 29,000 -0.30 ▼ -1.02 29,700 29,700 28,900 437,360 12,683,440,000
28/03/2011 29,300 0.10 ▲ 0.34 29,400 29,600 29,200 388,400 11,380,120,000
25/03/2011 29,200 0.20 ▲ 0.69 28,900 29,500 28,900 305,500 8,920,600,000
24/03/2011 29,000 -0.50 ▼ -1.69 29,200 29,600 29,000 124,570 3,612,530,000
23/03/2011 29,500 0.50 ▲ 1.72 29,000 29,800 29,000 404,480 11,932,160,000
22/03/2011 29,000 -0.10 ▼ -0.34 29,000 30,000 28,900 772,370 22,398,730,000
21/03/2011 29,100 -0.80 ▼ -2.68 29,900 31,000 29,100 349,050 10,157,355,000
18/03/2011 29,900 1.40 ▲ 4.91 28,500 29,900 28,200 657,110 19,647,589,000
17/03/2011 28,500 -0.20 ▼ -0.70 28,500 29,200 27,700 504,030 14,364,855,000
16/03/2011 28,700 1.20 ▲ 4.36 27,500 28,800 27,300 916,020 26,289,774,000
15/03/2011 27,500 1.20 ▲ 4.56 26,300 27,600 26,200 1,135,370 31,222,675,000
14/03/2011 26,300 -0.50 ▼ -1.87 28,000 28,000 26,300 886,590 23,317,317,000
11/03/2011 26,800 1.20 ▲ 4.69 26,800 26,800 26,800 291,260 7,805,768,000
10/03/2011 25,600 1.20 ▲ 4.92 24,000 25,600 24,000 647,780 16,583,168,000
09/03/2011 24,400 -0.40 ▼ -1.61 24,800 24,800 24,000 227,280 5,545,632,000
08/03/2011 24,800 -0.20 ▼ -0.80 25,000 25,100 24,700 304,980 7,563,504,000
07/03/2011 25,000 0.10 ▲ 0.40 25,000 25,100 24,900 218,370 5,459,250,000
04/03/2011 24,900 0.40 ▲ 1.63 24,500 24,900 24,400 220,660 5,494,434,000
03/03/2011 24,500 -0.20 ▼ -0.81 24,700 24,800 23,900 437,130 10,709,685,000
02/03/2011 24,700 -1.20 ▼ -4.63 25,900 25,900 24,700 748,000 18,475,600,000
01/03/2011 25,900 -0.20 ▼ -0.77 26,100 26,100 25,800 229,730 5,950,007,000
28/02/2011 26,100 -0.20 ▼ -0.76 26,300 26,600 26,000 197,190 5,146,659,000
25/02/2011 26,300 0.30 ▲ 1.15 26,300 26,600 25,800 275,260 7,239,338,000
24/02/2011 26,000 -0.30 ▼ -1.14 25,500 26,000 25,000 572,520 14,885,520,000
23/02/2011 26,300 0.30 ▲ 1.15 26,700 26,700 26,000 385,240 10,131,812,000
22/02/2011 26,000 -1.10 ▼ -4.06 26,100 26,900 26,000 506,110 13,158,860,000
21/02/2011 27,100 -1.40 ▼ -4.91 28,200 28,200 27,100 795,260 21,551,546,000
18/02/2011 28,500 -1.30 ▼ -4.36 29,800 29,800 28,400 303,420 8,647,470,000
17/02/2011 29,800 -0.30 ▼ -1.00 29,700 30,100 29,600 421,730 12,567,554,000
16/02/2011 30,100 -0.30 ▼ -0.99 30,500 30,500 30,100 76,000 2,287,600,000
15/02/2011 30,400 -0.10 ▼ -0.33 30,200 30,500 30,100 296,260 9,006,304,000
14/02/2011 30,500 -0.60 ▼ -1.93 31,000 31,200 30,500 277,460 8,462,530,000
11/02/2011 31,100 -0.20 ▼ -0.64 31,500 31,500 31,000 186,000 5,784,600,000
10/02/2011 31,300 -0.50 ▼ -1.57 31,600 31,800 31,300 212,260 6,643,738,000
09/02/2011 31,800 -0.10 ▼ -0.31 32,100 32,100 31,600 237,210 7,543,278,000
08/02/2011 31,900 -0.10 ▼ -0.31 32,200 32,200 31,900 147,730 4,712,587,000
28/01/2011 32,000 0.40 ▲ 1.27 31,600 32,500 31,600 324,460 10,382,720,000
27/01/2011 31,600 0.70 ▲ 2.27 30,700 31,600 30,700 265,010 8,374,316,000
26/01/2011 30,900 0.30 ▲ 0.98 30,600 31,600 30,600 254,570 7,866,213,000
25/01/2011 30,600 -0.20 ▼ -0.65 30,700 30,900 30,600 115,570 3,536,442,000
24/01/2011 30,800 -0.20 ▼ -0.65 31,700 31,700 30,800 171,320 5,276,656,000
21/01/2011 31,000 0.10 ▲ 0.32 31,400 31,400 31,000 312,150 9,676,650,000
20/01/2011 30,900 -0.30 ▼ -0.96 31,000 31,800 30,900 418,970 12,946,173,000
19/01/2011 31,200 0.30 ▲ 0.97 31,000 31,400 31,000 353,480 11,028,576,000
18/01/2011 30,900 -0.90 ▼ -2.83 31,300 31,900 30,900 303,890 9,390,201,000
17/01/2011 31,800 0.30 ▲ 0.95 32,000 32,600 31,800 364,780 11,600,004,000
14/01/2011 31,500 0.50 ▲ 1.61 31,200 31,500 30,800 315,330 9,932,895,000
13/01/2011 31,000 0.50 ▲ 1.64 30,200 31,400 30,200 261,720 8,113,320,000
12/01/2011 30,500 0.90 ▲ 3.04 30,900 30,900 29,900 226,550 6,909,775,000
11/01/2011 29,600 -1.20 ▼ -3.90 30,300 30,500 29,600 334,680 9,906,528,000
10/01/2011 30,800 -0.90 ▼ -2.84 31,800 31,800 30,800 270,360 8,327,088,000
07/01/2011 31,700 0.00 ■■ 0.00 31,900 32,300 31,700 182,450 5,783,665,000
06/01/2011 31,700 -0.50 ▼ -1.55 31,800 32,200 31,700 350,890 11,123,213,000
05/01/2011 32,200 -0.80 ▼ -2.42 33,000 33,000 32,200 322,840 10,395,448,000
04/01/2011 33,000 -0.20 ▼ -0.60 33,800 33,800 33,000 152,600 5,035,800,000
31/12/2010 33,200 0.30 ▲ 0.91 32,800 33,200 32,800 169,200 5,617,440,000
30/12/2010 32,900 0.00 ■■ 0.00 32,900 33,300 32,800 381,510 12,551,679,000
29/12/2010 32,900 -0.90 ▼ -2.66 34,000 34,500 32,900 441,680 14,531,272,000
28/12/2010 33,800 0.90 ▲ 2.74 33,000 34,500 32,900 475,330 16,066,154,000
27/12/2010 32,900 -0.10 ▼ -0.30 33,500 33,500 32,800 248,200 8,165,780,000
24/12/2010 33,000 -0.10 ▼ -0.30 33,100 33,700 32,900 338,710 11,177,430,000
23/12/2010 33,100 -0.70 ▼ -2.07 33,800 34,000 33,100 812,500 26,893,750,000
22/12/2010 33,800 -1.00 ▼ -2.87 35,000 35,100 33,800 409,000 13,824,200,000
21/12/2010 34,800 0.10 ▲ 0.29 34,400 35,500 34,000 754,080 26,241,984,000
20/12/2010 34,700 -0.70 ▼ -1.98 35,400 36,300 34,700 640,240 22,216,328,000
17/12/2010 35,400 1.50 ▲ 4.42 35,200 35,400 33,900 1,083,110 38,342,094,000
16/12/2010 33,900 -0.60 ▼ -1.74 34,000 35,300 33,800 1,589,830 53,895,237,000
15/12/2010 34,500 -0.50 ▼ -1.43 35,000 36,100 34,300 1,305,020 45,023,190,000
14/12/2010 35,000 -0.70 ▼ -1.96 35,200 37,200 34,100 2,114,730 74,015,550,000
13/12/2010 35,700 1.70 ▲ 5.00 35,700 35,700 35,700 444,520 15,869,364,000
10/12/2010 34,000 1.60 ▲ 4.94 34,000 34,000 33,800 1,760,610 59,860,740,000
09/12/2010 32,400 1.50 ▲ 4.85 30,900 32,400 30,900 1,485,450 48,128,580,000
08/12/2010 30,900 -1.60 ▼ -4.92 32,500 33,100 30,900 1,537,260 47,501,334,000
07/12/2010 32,500 -1.70 ▼ -4.97 34,200 35,900 32,500 1,814,680 58,977,100,000
06/12/2010 34,200 1.60 ▲ 4.91 33,000 34,200 32,600 1,795,550 61,407,810,000
03/12/2010 32,600 1.50 ▲ 4.82 32,600 32,600 32,600 864,760 28,191,176,000
02/12/2010 31,100 1.40 ▲ 4.71 31,100 31,100 31,000 1,204,420 37,457,462,000
01/12/2010 29,700 1.40 ▲ 4.95 29,700 29,700 29,700 223,590 6,640,623,000
30/11/2010 28,300 1.30 ▲ 4.81 28,000 28,300 27,800 669,000 18,932,700,000
29/11/2010 27,000 -0.20 ▼ -0.74 26,800 27,200 26,800 356,690 9,630,630,000
26/11/2010 27,200 -0.10 ▼ -0.37 27,600 27,600 26,900 247,630 6,735,536,000
25/11/2010 27,300 0.10 ▲ 0.37 27,300 27,500 27,300 418,380 11,421,774,000
24/11/2010 27,200 -1.40 ▼ -4.90 27,800 27,800 27,200 984,160 26,769,152,000
23/11/2010 28,600 0.80 ▲ 2.88 28,200 28,700 28,000 230,580 6,594,588,000
22/11/2010 27,800 -0.20 ▼ -0.71 27,000 27,800 26,800 164,780 4,580,884,000
19/11/2010 28,000 -0.10 ▼ -0.36 28,500 28,500 28,000 219,640 6,149,920,000
18/11/2010 28,100 0.50 ▲ 1.81 27,600 28,100 27,600 187,650 5,272,965,000
17/11/2010 27,600 0.00 ■■ 0.00 27,100 27,800 27,100 160,190 4,421,244,000
16/11/2010 27,600 0.00 ■■ 0.00 27,600 27,800 27,400 313,850 8,662,260,000
15/11/2010 27,600 -1.40 ▼ -4.83 28,500 28,600 27,600 296,590 8,185,884,000
12/11/2010 29,000 -1.50 ▼ -4.92 29,500 29,600 29,000 230,420 6,682,180,000
11/11/2010 30,500 -1.50 ▼ -4.69 32,000 32,000 30,500 423,230 12,908,515,000
10/11/2010 32,000 -0.10 ▼ -0.31 32,700 33,000 31,900 136,310 4,361,920,000
09/11/2010 32,100 -0.40 ▼ -1.23 32,500 32,500 31,800 223,430 7,172,103,000
08/11/2010 32,500 -0.40 ▼ -1.22 32,400 32,600 32,400 69,020 2,243,150,000
05/11/2010 32,900 0.30 ▲ 0.92 33,000 33,000 32,200 60,640 1,995,056,000
04/11/2010 32,600 0.10 ▲ 0.31 32,700 33,500 32,200 140,080 4,566,608,000
03/11/2010 32,500 0.00 ■■ 0.00 32,800 32,800 32,200 101,460 3,297,450,000
02/11/2010 32,500 0.00 ■■ 0.00 32,500 32,500 32,300 95,450 3,102,125,000
01/11/2010 32,500 0.00 ■■ 0.00 32,500 32,500 32,300 88,690 2,882,425,000
29/10/2010 32,500 0.00 ■■ 0.00 32,800 33,000 32,500 51,800 1,683,500,000
28/10/2010 32,500 -0.40 ▼ -1.22 32,900 34,000 32,500 115,020 3,738,150,000
27/10/2010 32,900 -0.70 ▼ -2.08 33,300 33,400 32,800 89,620 2,948,498,000
26/10/2010 33,600 0.50 ▲ 1.51 33,000 34,100 33,000 86,130 2,893,968,000
25/10/2010 33,100 0.10 ▲ 0.30 32,000 33,100 32,000 106,200 3,515,220,000
22/10/2010 33,000 0.00 ■■ 0.00 33,000 33,000 32,000 182,110 6,009,630,000
21/10/2010 33,000 0.50 ▲ 1.54 33,000 33,400 32,400 105,180 3,470,940,000
20/10/2010 32,500 -0.80 ▼ -2.40 33,300 33,300 32,300 287,920 9,357,400,000
19/10/2010 33,300 -0.40 ▼ -1.19 34,000 34,000 33,300 53,540 1,782,882,000
18/10/2010 33,700 -0.60 ▼ -1.75 34,000 34,000 33,700 39,830 1,342,271,000
15/10/2010 34,300 0.00 ■■ 0.00 34,000 34,300 33,700 135,900 4,661,370,000
14/10/2010 34,300 0.30 ▲ 0.88 34,600 34,600 33,500 91,810 3,149,083,000
13/10/2010 34,000 0.70 ▲ 2.10 33,800 34,000 33,300 109,320 3,716,880,000
12/10/2010 33,300 -0.70 ▼ -2.06 34,000 34,000 33,300 22,710 756,243,000
11/10/2010 34,000 -0.20 ▼ -0.58 34,200 34,200 33,900 275,330 9,361,220,000
08/10/2010 34,200 0.00 ■■ 0.00 34,200 34,200 34,000 121,960 4,171,032,000
07/10/2010 34,200 -0.40 ▼ -1.16 34,000 34,900 34,000 179,180 6,127,956,000
06/10/2010 34,600 0.70 ▲ 2.06 33,900 35,000 33,900 221,360 7,659,056,000
05/10/2010 33,900 0.00 ■■ 0.00 33,100 33,900 33,100 110,540 3,747,306,000
04/10/2010 33,900 -0.70 ▼ -2.02 34,700 34,700 33,800 405,070 13,731,873,000
01/10/2010 34,600 -0.10 ▼ -0.29 34,700 34,800 34,400 153,930 5,325,978,000
30/09/2010 34,700 -0.10 ▼ -0.29 34,600 34,700 34,400 188,540 6,542,338,000
29/09/2010 34,800 -0.10 ▼ -0.29 34,900 35,000 34,700 176,500 6,142,200,000
28/09/2010 34,900 0.00 ■■ 0.00 35,200 35,200 34,900 167,950 5,861,455,000
27/09/2010 34,900 -0.20 ▼ -0.57 35,000 35,200 34,800 176,580 6,162,642,000
24/09/2010 35,100 0.10 ▲ 0.29 35,000 35,100 34,800 123,390 4,330,989,000
23/09/2010 35,000 -0.50 ▼ -1.41 35,200 35,600 34,800 358,550 12,549,250,000
22/09/2010 35,500 -0.30 ▼ -0.84 35,900 35,900 35,500 131,980 4,685,290,000
21/09/2010 35,800 -0.30 ▼ -0.83 36,100 36,200 35,800 281,030 10,060,874,000
20/09/2010 36,100 0.10 ▲ 0.28 36,900 36,900 36,000 285,730 10,314,853,000
17/09/2010 36,000 0.00 ■■ 0.00 36,500 36,500 35,800 301,030 10,837,080,000
16/09/2010 36,000 -0.50 ▼ -1.37 36,500 36,500 35,900 178,400 6,422,400,000
15/09/2010 36,500 0.30 ▲ 0.83 35,000 36,500 35,000 520,550 19,000,075,000
14/09/2010 36,200 1.20 ▲ 3.43 34,600 36,200 34,400 400,130 14,484,706,000
13/09/2010 35,000 0.10 ▲ 0.29 35,000 35,000 33,800 417,600 14,616,000,000
10/09/2010 34,900 -1.80 ▼ -4.90 36,000 36,400 34,900 460,700 16,078,430,000
09/09/2010 36,700 1.30 ▲ 3.67 36,400 36,700 35,700 350,690 12,870,323,000
08/09/2010 35,400 -1.00 ▼ -2.75 36,000 36,400 35,100 211,650 7,492,410,000
07/09/2010 36,400 -1.10 ▼ -2.93 36,400 37,800 36,300 267,510 9,737,364,000
06/09/2010 37,500 1.30 ▲ 3.59 36,500 38,000 36,500 793,460 29,754,750,000
01/09/2010 36,200 0.00 ■■ 0.00 36,000 36,500 35,500 345,310 12,500,222,000
31/08/2010 36,200 1.30 ▲ 3.72 35,000 36,600 35,000 465,180 16,839,516,000
30/08/2010 34,900 1.60 ▲ 4.80 34,900 34,900 34,900 151,440 5,285,256,000
27/08/2010 33,300 0.50 ▲ 1.52 32,800 33,500 32,400 312,950 10,421,235,000
26/08/2010 32,800 0.40 ▲ 1.23 32,400 33,100 32,300 364,980 11,971,344,000
25/08/2010 32,400 -1.50 ▼ -4.42 33,000 33,500 32,300 550,380 17,832,312,000
24/08/2010 33,900 -1.60 ▼ -4.51 35,100 35,100 33,900 490,190 16,617,441,000
23/08/2010 35,500 -0.50 ▼ -1.39 36,000 36,000 35,400 137,840 4,893,320,000
20/08/2010 36,000 0.30 ▲ 0.84 36,000 36,000 35,400 257,270 9,261,720,000
19/08/2010 35,700 0.00 ■■ 0.00 35,700 36,300 35,600 272,380 9,723,966,000
18/08/2010 35,700 -0.70 ▼ -1.92 36,000 36,300 35,700 247,810 8,846,817,000
17/08/2010 36,400 -0.70 ▼ -1.89 36,400 37,000 35,800 300,600 10,941,840,000
16/08/2010 37,100 1.50 ▲ 4.21 36,000 37,200 36,000 327,290 12,142,459,000
13/08/2010 35,600 1.00 ▲ 2.89 34,600 35,600 34,000 624,400 22,228,640,000
12/08/2010 34,600 -1.70 ▼ -4.68 35,900 36,000 34,500 641,420 22,193,132,000
11/08/2010 36,300 0.40 ▲ 1.11 36,000 36,400 35,200 493,590 17,917,317,000
10/08/2010 35,900 -1.50 ▼ -4.01 37,000 37,000 35,700 748,450 26,869,355,000
09/08/2010 37,400 -1.70 ▼ -4.35 39,300 39,300 37,400 387,090 14,477,166,000
06/08/2010 39,100 -1.30 ▼ -3.22 40,200 40,200 39,100 375,010 14,662,891,000
05/08/2010 40,400 -0.60 ▼ -1.46 41,600 41,800 40,400 492,420 19,893,768,000
04/08/2010 41,000 1.00 ▲ 2.50 39,500 41,000 38,900 675,100 27,679,100,000
03/08/2010 40,000 1.00 ▲ 2.56 39,500 40,900 39,500 814,140 32,565,600,000
02/08/2010 39,000 0.80 ▲ 2.09 38,400 39,500 38,200 371,790 14,499,810,000
30/07/2010 38,200 0.20 ▲ 0.53 37,500 39,400 37,300 662,260 25,298,332,000
29/07/2010 38,000 -1.00 ▼ -2.56 38,000 39,000 37,100 1,092,560 41,517,280,000
28/07/2010 39,000 -1.40 ▼ -3.47 41,800 41,800 39,000 325,600 12,698,400,000
27/07/2010 54,000 1.00 ▲ 1.89 52,500 54,000 52,500 845,020 45,631,080,000
26/07/2010 53,000 -0.50 ▼ -0.93 53,000 53,000 52,000 692,990 36,728,470,000
23/07/2010 53,500 -2.00 ▼ -3.60 55,000 55,500 53,000 952,060 50,935,210,000
22/07/2010 55,500 -1.50 ▼ -2.63 55,500 55,500 54,500 666,010 36,963,555,000
21/07/2010 57,000 -2.50 ▼ -4.20 59,000 59,000 57,000 1,042,570 59,426,490,000
20/07/2010 59,500 -0.50 ▼ -0.83 60,000 60,000 58,500 301,700 17,951,150,000
19/07/2010 60,000 0.00 ■■ 0.00 60,000 60,500 59,500 293,820 17,629,200,000
16/07/2010 60,000 -0.50 ▼ -0.83 60,500 60,500 59,000 332,060 19,923,600,000
15/07/2010 60,500 -0.50 ▼ -0.82 60,000 60,500 59,500 126,070 7,627,235,000
14/07/2010 61,000 -0.50 ▼ -0.81 62,000 62,000 60,000 430,460 26,258,060,000
13/07/2010 61,500 1.50 ▲ 2.50 60,500 61,500 60,000 287,060 17,654,190,000
12/07/2010 60,000 0.50 ▲ 0.84 59,500 60,000 59,000 302,580 18,154,800,000
09/07/2010 59,500 -0.50 ▼ -0.83 60,000 60,000 59,500 238,110 14,167,545,000
08/07/2010 60,000 0.00 ■■ 0.00 60,000 60,500 59,500 134,320 8,059,200,000
07/07/2010 60,000 0.00 ■■ 0.00 60,000 60,000 59,500 93,330 5,599,800,000
06/07/2010 60,000 -1.00 ▼ -1.64 60,500 60,500 59,500 307,450 18,447,000,000
05/07/2010 61,000 0.50 ▲ 0.83 61,000 61,000 60,000 255,110 15,561,710,000
02/07/2010 60,500 0.00 ■■ 0.00 61,000 61,500 60,500 290,750 17,590,375,000
01/07/2010 60,500 -0.50 ▼ -0.82 61,000 61,000 60,500 240,540 14,552,670,000
30/06/2010 61,000 -1.50 ▼ -2.40 61,000 62,000 60,500 348,230 21,242,030,000
29/06/2010 62,500 0.50 ▲ 0.81 62,000 63,000 62,000 130,590 8,161,875,000
28/06/2010 62,000 0.00 ■■ 0.00 62,000 62,500 61,500 155,640 9,649,680,000
25/06/2010 62,000 -0.50 ▼ -0.80 62,000 62,500 62,000 202,120 12,531,440,000
24/06/2010 62,500 -0.50 ▼ -0.79 63,500 63,500 62,500 200,940 12,558,750,000
23/06/2010 63,000 -1.00 ▼ -1.56 63,500 63,500 63,000 181,790 11,452,770,000
22/06/2010 64,000 -0.50 ▼ -0.78 64,500 64,500 64,000 251,830 16,117,120,000
21/06/2010 64,500 0.00 ■■ 0.00 64,500 65,000 64,500 318,160 20,521,320,000
18/06/2010 64,500 0.00 ■■ 0.00 65,000 65,000 64,000 314,930 20,312,985,000
17/06/2010 64,500 0.50 ▲ 0.78 64,000 64,500 63,500 431,060 27,803,370,000
16/06/2010 64,000 0.50 ▲ 0.79 64,500 64,500 64,000 295,370 18,903,680,000
15/06/2010 63,500 -1.00 ▼ -1.55 64,500 64,500 63,500 153,690 9,759,315,000
14/06/2010 64,500 0.00 ■■ 0.00 65,000 65,000 64,000 205,650 13,264,425,000
11/06/2010 64,500 1.00 ▲ 1.57 64,000 65,000 64,000 264,680 17,071,860,000
10/06/2010 63,500 0.00 ■■ 0.00 63,500 64,500 63,000 304,210 19,317,335,000
09/06/2010 63,500 -0.50 ▼ -0.78 64,500 65,000 63,500 297,370 18,882,995,000
08/06/2010 64,000 -0.50 ▼ -0.78 64,000 65,000 63,500 376,410 24,090,240,000
07/06/2010 64,500 -2.00 ▼ -3.01 64,000 65,500 63,500 702,180 45,290,610,000
04/06/2010 66,500 -0.50 ▼ -0.75 67,000 69,000 66,500 529,030 35,180,495,000
03/06/2010 67,000 0.00 ■■ 0.00 67,500 69,500 67,000 757,530 50,754,510,000
02/06/2010 67,000 0.00 ■■ 0.00 66,000 67,000 65,500 451,490 30,249,830,000
01/06/2010 67,000 0.00 ■■ 0.00 66,500 67,500 66,000 447,610 29,989,870,000
31/05/2010 67,000 0.00 ■■ 0.00 67,500 68,000 65,500 675,860 45,282,620,000
28/05/2010 67,000 3.00 ▲ 4.69 66,500 67,000 65,500 812,230 54,419,410,000
27/05/2010 64,000 3.00 ▲ 4.92 61,000 64,000 60,500 795,110 50,887,040,000
26/05/2010 61,000 0.50 ▲ 0.83 61,500 61,500 60,500 415,630 25,353,430,000
25/05/2010 60,500 -1.50 ▼ -2.42 62,000 62,000 60,500 447,780 27,090,690,000
24/05/2010 62,000 1.00 ▲ 1.64 62,000 62,000 60,000 299,850 18,590,700,000
21/05/2010 61,000 -3.00 ▼ -4.69 61,500 63,500 61,000 812,210 49,544,810,000
20/05/2010 64,000 2.00 ▲ 3.23 60,500 64,000 60,500 573,170 36,682,880,000
19/05/2010 62,000 -3.00 ▼ -4.62 64,000 64,000 62,000 859,990 53,319,380,000
18/05/2010 65,000 0.00 ■■ 0.00 65,000 65,000 63,500 714,620 46,450,300,000
17/05/2010 65,000 -2.00 ▼ -2.99 67,000 67,500 64,000 697,130 45,313,450,000
14/05/2010 67,000 0.00 ■■ 0.00 68,000 68,000 66,500 405,370 27,159,790,000
13/05/2010 67,000 -1.50 ▼ -2.19 69,500 69,500 67,000 514,160 34,448,720,000
12/05/2010 68,500 -3.00 ▼ -4.20 71,000 71,000 68,500 903,570 61,894,545,000
11/05/2010 71,500 0.50 ▲ 0.70 72,000 72,000 71,000 409,760 29,297,840,000
10/05/2010 71,000 -2.00 ▼ -2.74 72,000 72,500 71,000 586,480 41,640,080,000
07/05/2010 73,000 -2.00 ▼ -2.67 74,000 74,500 72,500 743,690 54,289,370,000
06/05/2010 75,000 0.00 ■■ 0.00 75,000 75,500 75,000 336,050 25,203,750,000
05/05/2010 75,000 -1.50 ▼ -1.96 75,500 77,000 75,000 423,940 31,795,500,000
04/05/2010 76,500 1.00 ▲ 1.32 76,000 78,500 75,000 763,550 58,411,575,000
29/04/2010 75,500 0.50 ▲ 0.67 75,500 76,000 75,000 554,860 41,891,930,000
28/04/2010 75,000 -0.50 ▼ -0.66 75,500 75,500 74,500 348,250 26,118,750,000
27/04/2010 75,500 -0.50 ▼ -0.66 76,500 76,500 75,500 409,930 30,949,715,000
26/04/2010 76,000 -2.00 ▼ -2.56 77,500 78,000 76,000 385,170 29,272,920,000
22/04/2010 78,000 3.50 ▲ 4.70 75,000 78,000 75,000 1,067,200 83,241,600,000
21/04/2010 74,500 0.00 ■■ 0.00 75,000 75,000 74,500 455,560 33,939,220,000
20/04/2010 74,500 -1.00 ▼ -1.32 75,500 76,000 74,500 421,090 31,371,205,000
19/04/2010 75,500 -1.00 ▼ -1.31 76,000 76,500 75,500 447,100 33,756,050,000
16/04/2010 76,500 0.00 ■■ 0.00 77,000 77,500 76,000 552,700 42,281,550,000
15/04/2010 76,500 -0.50 ▼ -0.65 77,500 77,500 76,500 392,930 30,059,145,000
14/04/2010 77,000 -0.50 ▼ -0.65 77,500 78,000 77,000 332,460 25,599,420,000
13/04/2010 77,500 -0.50 ▼ -0.64 77,500 78,500 77,500 669,010 51,848,275,000
12/04/2010 78,000 0.00 ■■ 0.00 79,000 79,000 78,000 397,330 30,991,740,000
09/04/2010 78,000 1.00 ▲ 1.30 77,500 78,500 77,000 777,620 60,654,360,000
08/04/2010 77,000 -0.50 ▼ -0.65 77,500 78,000 77,000 448,940 34,568,380,000
07/04/2010 77,500 0.00 ■■ 0.00 77,500 78,000 77,000 552,030 42,782,325,000
06/04/2010 77,500 0.00 ■■ 0.00 77,500 79,000 77,500 760,400 58,931,000,000
05/04/2010 77,500 0.00 ■■ 0.00 78,500 78,500 77,500 316,340 24,516,350,000
02/04/2010 77,500 -0.50 ▼ -0.64 78,000 78,500 77,500 560,110 43,408,525,000
01/04/2010 78,000 1.00 ▲ 1.30 76,500 78,500 76,000 566,110 44,156,580,000
31/03/2010 77,000 -1.00 ▼ -1.28 78,000 78,500 77,000 610,650 47,020,050,000
30/03/2010 78,000 -1.50 ▼ -1.89 79,500 79,500 78,000 406,290 31,690,620,000
29/03/2010 79,500 0.50 ▲ 0.63 79,500 80,000 79,000 543,130 43,178,835,000
26/03/2010 79,000 1.00 ▲ 1.28 78,500 79,000 77,000 745,860 58,922,940,000
25/03/2010 78,000 -2.00 ▼ -2.50 79,000 79,500 77,000 1,114,270 86,913,060,000
24/03/2010 80,000 1.00 ▲ 1.27 80,500 80,500 79,000 634,530 50,762,400,000
23/03/2010 79,000 -1.50 ▼ -1.86 80,000 81,000 79,000 646,060 51,038,740,000
22/03/2010 80,500 -2.00 ▼ -2.42 81,500 82,000 80,500 596,280 48,000,540,000
19/03/2010 82,500 -0.50 ▼ -0.60 82,500 83,000 81,500 599,170 49,431,525,000
18/03/2010 83,000 2.50 ▲ 3.11 81,000 83,000 80,000 705,900 58,589,700,000
17/03/2010 80,500 -1.50 ▼ -1.83 83,000 83,000 80,500 1,218,990 98,128,695,000
16/03/2010 82,000 -4.00 ▼ -4.65 85,000 85,500 82,000 1,738,480 142,555,360,000
15/03/2010 86,000 2.00 ▲ 2.38 85,000 87,000 84,000 1,146,220 98,574,920,000
12/03/2010 84,000 0.00 ■■ 0.00 84,000 84,000 83,000 623,970 52,413,480,000
11/03/2010 84,000 -0.50 ▼ -0.59 84,500 85,500 83,500 558,530 46,916,520,000
10/03/2010 84,500 4.00 ▲ 4.97 81,000 84,500 81,000 3,413,180 288,413,710,000
09/03/2010 80,500 0.00 ■■ 0.00 80,500 81,500 79,000 2,216,020 178,389,610,000
08/03/2010 80,500 0.50 ▲ 0.62 80,000 81,500 79,500 1,068,740 86,033,570,000
05/03/2010 80,000 0.50 ▲ 0.63 79,500 81,000 79,500 782,190 62,575,200,000
04/03/2010 79,500 2.50 ▲ 3.25 80,500 80,500 79,500 1,378,410 109,583,595,000
03/03/2010 77,000 2.00 ▲ 2.67 75,500 77,000 75,500 432,400 33,294,800,000
02/03/2010 75,000 -0.50 ▼ -0.66 75,500 76,000 75,000 357,570 26,817,750,000
01/03/2010 75,500 0.50 ▲ 0.67 75,000 76,000 75,000 264,900 19,999,950,000
26/02/2010 75,000 0.50 ▲ 0.67 74,500 75,000 74,500 353,030 26,477,250,000
25/02/2010 74,500 -1.00 ▼ -1.32 76,000 76,500 74,500 442,580 32,972,210,000
24/02/2010 75,500 0.50 ▲ 0.67 74,000 75,500 74,000 441,500 33,333,250,000
23/02/2010 75,000 -2.50 ▼ -3.23 76,000 76,000 75,000 334,600 25,095,000,000
22/02/2010 77,500 0.50 ▲ 0.65 78,000 78,000 76,000 268,650 20,820,375,000
12/02/2010 77,000 1.00 ▲ 1.32 77,000 78,000 76,500 311,040 23,950,080,000
11/02/2010 76,000 -0.50 ▼ -0.65 75,500 76,500 75,000 353,330 26,853,080,000
10/02/2010 76,500 1.50 ▲ 2.00 76,500 76,500 75,000 591,350 45,238,275,000
09/02/2010 75,000 -1.50 ▼ -1.96 75,500 77,000 75,000 422,620 31,696,500,000
08/02/2010 76,500 -3.00 ▼ -3.77 78,000 79,000 76,500 603,300 46,152,450,000
05/02/2010 79,500 -0.50 ▼ -0.62 80,000 81,000 78,000 1,022,200 81,264,900,000
04/02/2010 80,000 1.00 ▲ 1.27 79,500 81,500 79,500 1,156,620 92,529,600,000
03/02/2010 79,000 1.50 ▲ 1.94 78,000 80,000 77,500 794,100 62,733,900,000
02/02/2010 77,500 -0.50 ▼ -0.64 79,500 79,500 77,500 689,270 53,418,425,000
01/02/2010 78,000 3.50 ▲ 4.70 76,000 78,000 75,500 736,940 57,481,320,000
29/01/2010 74,500 0.00 ■■ 0.00 74,000 76,000 73,000 517,840 38,579,080,000
28/01/2010 74,500 -1.00 ▼ -1.32 75,500 76,500 74,500 299,550 22,316,475,000
27/01/2010 75,500 -1.50 ▼ -1.95 76,500 79,000 74,500 504,980 38,125,990,000
26/01/2010 77,000 3.50 ▲ 4.76 75,500 77,000 75,500 548,510 42,235,270,000
25/01/2010 73,500 0.00 ■■ 0.00 73,500 74,500 73,000 242,650 17,834,775,000
22/01/2010 73,500 1.00 ▲ 1.38 73,000 74,000 71,500 436,140 32,056,290,000
21/01/2010 72,500 -2.50 ▼ -3.33 73,000 75,000 71,500 989,980 71,773,550,000
20/01/2010 75,000 -2.00 ▼ -2.60 78,000 78,000 74,500 544,480 40,836,000,000
19/01/2010 77,000 1.00 ▲ 1.32 78,000 79,000 76,000 827,590 63,724,430,000
18/01/2010 76,000 -4.00 ▼ -5.00 78,000 78,500 76,000 717,870 54,558,120,000
15/01/2010 80,000 -4.00 ▼ -4.76 84,000 84,500 80,000 653,850 52,308,000,000
14/01/2010 84,000 1.00 ▲ 1.20 83,000 85,000 81,000 686,900 57,699,600,000
13/01/2010 83,000 3.50 ▲ 4.40 78,500 83,000 76,000 1,497,710 124,309,930,000
12/01/2010 79,500 -4.00 ▼ -4.79 82,000 84,000 79,500 1,038,270 82,542,465,000
11/01/2010 83,500 -2.00 ▼ -2.34 86,000 86,500 82,500 901,170 75,247,695,000
08/01/2010 85,500 -4.00 ▼ -4.47 90,000 92,000 85,500 1,175,930 100,542,015,000
07/01/2010 89,500 4.00 ▲ 4.68 85,500 89,500 85,000 2,634,000 235,743,000,000
06/01/2010 85,500 0.50 ▲ 0.59 84,000 87,000 82,500 1,494,670 127,794,285,000
05/01/2010 85,000 3.50 ▲ 4.29 85,500 85,500 84,000 909,350 77,294,750,000
04/01/2010 81,500 3.50 ▲ 4.49 79,500 81,500 79,500 595,630 48,543,845,000
31/12/2009 78,000 0.00 ■■ 0.00 81,000 81,500 78,000 1,606,180 125,282,040,000
30/12/2009 78,000 3.50 ▲ 4.70 75,000 78,000 75,000 1,950,550 152,142,900,000
29/12/2009 74,500 -2.00 ▼ -2.61 76,000 77,000 74,500 639,640 47,653,180,000
28/12/2009 76,500 0.00 ■■ 0.00 76,500 78,000 74,500 685,390 52,432,335,000
25/12/2009 76,500 3.50 ▲ 4.79 74,000 76,500 73,000 948,690 72,574,785,000
24/12/2009 73,000 0.50 ▲ 0.69 72,000 73,000 69,500 671,440 49,015,120,000
23/12/2009 72,500 0.50 ▲ 0.69 72,000 73,500 71,500 612,290 44,391,025,000
22/12/2009 72,000 2.00 ▲ 2.86 73,500 73,500 71,000 1,423,760 102,510,720,000
21/12/2009 70,000 3.00 ▲ 4.48 69,500 70,000 68,500 410,160 28,711,200,000
18/12/2009 67,000 3.00 ▲ 4.69 66,000 67,000 65,500 632,300 42,364,100,000
17/12/2009 64,000 -2.50 ▼ -3.76 64,500 65,000 63,500 971,970 62,206,080,000
16/12/2009 66,500 -3.00 ▼ -4.32 68,000 68,000 66,500 408,740 27,181,210,000
15/12/2009 69,500 0.00 ■■ 0.00 71,000 71,000 68,000 400,110 27,807,645,000
14/12/2009 71,000 3.00 ▲ 4.41 69,500 71,000 68,500 839,810 59,626,510,000
11/12/2009 68,000 -3.50 ▼ -4.90 71,000 71,000 68,000 947,390 64,422,520,000
10/12/2009 71,500 -3.50 ▼ -4.67 76,000 76,000 71,500 896,680 64,112,620,000
09/12/2009 75,000 -3.50 ▼ -4.46 76,000 77,000 75,000 1,175,370 88,152,750,000
08/12/2009 78,500 -3.00 ▼ -3.68 80,500 82,000 78,500 806,350 63,298,475,000
07/12/2009 81,500 2.50 ▲ 3.16 79,500 82,000 78,500 726,340 59,196,710,000
04/12/2009 79,000 3.00 ▲ 3.95 77,500 79,000 76,000 1,091,520 86,230,080,000
03/12/2009 76,000 0.50 ▲ 0.66 75,000 77,000 72,500 898,050 68,251,800,000
02/12/2009 75,500 -3.50 ▼ -4.43 77,500 79,000 75,500 795,210 60,038,355,000
01/12/2009 79,000 2.50 ▲ 3.27 78,000 80,000 77,000 821,200 64,874,800,000
30/11/2009 76,500 3.50 ▲ 4.79 73,000 76,500 73,000 899,350 68,800,275,000
27/11/2009 73,000 0.00 ■■ 0.00 69,500 76,500 69,500 1,265,440 92,377,120,000
26/11/2009 73,000 -3.50 ▼ -4.58 73,000 74,500 73,000 609,390 44,485,470,000
25/11/2009 76,500 -4.00 ▼ -4.97 79,000 79,500 76,500 1,305,580 99,876,870,000
24/11/2009 80,500 -2.50 ▼ -3.01 83,000 84,500 80,500 866,020 69,714,610,000
23/11/2009 83,000 -3.50 ▼ -4.05 86,000 86,000 83,000 959,200 79,613,600,000
20/11/2009 86,500 -2.00 ▼ -2.26 88,500 88,500 84,500 1,459,920 126,283,080,000
19/11/2009 88,500 -1.50 ▼ -1.67 90,000 91,000 88,500 1,080,540 95,627,790,000
18/11/2009 90,000 0.00 ■■ 0.00 90,000 91,000 87,500 1,020,650 91,858,500,000
17/11/2009 90,000 4.00 ▲ 4.65 87,000 90,000 85,000 2,402,680 216,241,200,000
16/11/2009 86,000 0.00 ■■ 0.00 87,000 89,000 86,000 1,227,650 105,577,900,000
13/11/2009 86,000 4.00 ▲ 4.88 82,000 86,000 82,000 1,486,310 127,822,660,000
12/11/2009 82,000 3.50 ▲ 4.46 79,500 82,000 79,000 855,280 70,132,960,000
11/11/2009 78,500 3.50 ▲ 4.67 75,500 78,500 74,500 1,310,580 102,880,530,000
10/11/2009 75,000 -2.50 ▼ -3.23 78,500 78,500 74,500 775,590 58,169,250,000
09/11/2009 77,500 -4.00 ▼ -4.91 79,000 80,000 77,500 829,790 64,308,725,000
06/11/2009 81,500 0.00 ■■ 0.00 84,000 84,000 81,000 682,250 55,603,375,000
05/11/2009 81,500 2.00 ▲ 2.52 80,000 83,000 78,500 689,650 56,206,475,000
04/11/2009 79,500 -1.50 ▼ -1.85 80,500 82,500 77,000 769,180 61,149,810,000
03/11/2009 81,000 -4.00 ▼ -4.71 84,500 84,500 81,000 757,130 61,327,530,000
02/11/2009 85,000 -4.00 ▼ -4.49 85,000 85,500 85,000 889,340 75,593,900,000
30/10/2009 89,000 1.00 ▲ 1.14 90,000 91,000 88,000 744,910 66,296,990,000
29/10/2009 88,000 -1.00 ▼ -1.12 87,000 88,000 85,000 1,366,860 120,283,680,000
28/10/2009 89,000 -2.50 ▼ -2.73 92,000 93,000 88,500 1,100,190 97,916,910,000
27/10/2009 91,500 -2.50 ▼ -2.66 93,500 94,000 89,500 1,224,800 112,069,200,000
26/10/2009 94,000 -2.50 ▼ -2.59 96,500 98,500 94,000 1,234,150 116,010,100,000
23/10/2009 96,500 -3.00 ▼ -3.02 99,000 103,000 96,500 1,291,990 124,677,035,000
22/10/2009 99,500 3.50 ▲ 3.65 97,000 100,000 96,000 1,556,400 154,861,800,000
21/10/2009 96,000 -3.00 ▼ -3.03 95,500 97,500 95,500 1,358,210 130,388,160,000
20/10/2009 99,000 -1.00 ▼ -1.00 101,000 101,000 98,000 1,011,740 100,162,260,000
19/10/2009 100,000 4.00 ▲ 4.17 96,000 100,000 95,500 1,047,280 104,728,000,000
16/10/2009 96,000 -4.00 ▼ -4.00 99,000 99,500 95,500 1,491,290 143,163,840,000
15/10/2009 100,000 -3.00 ▼ -2.91 106,000 106,000 100,000 1,546,390 154,639,000,000
14/10/2009 103,000 2.00 ▲ 1.98 100,000 103,000 100,000 870,970 89,709,910,000
13/10/2009 101,000 -2.00 ▼ -1.94 102,000 104,000 100,000 602,680 60,870,680,000
12/10/2009 103,000 1.00 ▲ 0.98 103,000 106,000 99,000 1,508,110 155,335,330,000
09/10/2009 102,000 -2.00 ▼ -1.92 105,000 106,000 101,000 1,502,880 153,293,760,000
08/10/2009 104,000 2.00 ▲ 1.96 102,000 106,000 101,000 1,725,170 179,417,680,000
07/10/2009 102,000 4.00 ▲ 4.08 102,000 102,000 102,000 467,450 47,679,900,000
06/10/2009 98,000 4.50 ▲ 4.81 96,000 98,000 94,500 1,355,000 132,790,000,000
05/10/2009 93,500 -1.50 ▼ -1.58 97,000 97,000 91,500 832,490 77,837,815,000
02/10/2009 95,000 -5.00 ▼ -5.00 95,000 98,000 95,000 1,685,670 160,138,650,000
01/10/2009 100,000 -5.00 ▼ -4.76 105,000 105,000 100,000 997,040 99,704,000,000
30/09/2009 105,000 5.00 ▲ 5.00 103,000 105,000 103,000 2,274,400 238,812,000,000
29/09/2009 100,000 -5.00 ▼ -4.76 105,000 105,000 100,000 2,145,250 214,525,000,000
28/09/2009 105,000 -5.00 ▼ -4.55 110,000 113,000 105,000 1,980,400 207,942,000,000
25/09/2009 110,000 -1.00 ▼ -0.90 110,000 114,000 109,000 931,650 102,481,500,000
24/09/2009 111,000 4.00 ▲ 3.74 108,000 112,000 105,000 2,406,280 267,097,080,000
23/09/2009 107,000 -5.00 ▼ -4.46 117,000 117,000 107,000 2,777,530 297,195,710,000
22/09/2009 112,000 5.00 ▲ 4.67 111,000 112,000 109,000 1,438,840 161,150,080,000
21/09/2009 107,000 5.00 ▲ 4.90 107,000 107,000 105,000 1,096,150 117,288,050,000
18/09/2009 102,000 4.50 ▲ 4.62 99,000 102,000 98,000 1,816,160 185,248,320,000
17/09/2009 97,500 4.50 ▲ 4.84 97,500 97,500 96,000 2,160,840 210,681,900,000
16/09/2009 93,000 1.00 ▲ 1.09 96,000 96,000 92,500 1,188,410 110,522,130,000
15/09/2009 92,000 0.00 ■■ 0.00 92,000 92,500 89,000 1,041,950 95,859,400,000
14/09/2009 92,000 3.50 ▲ 3.95 88,500 92,500 88,500 1,101,860 101,371,120,000
11/09/2009 88,500 0.50 ▲ 0.57 87,000 89,000 86,000 1,162,650 102,894,525,000
10/09/2009 88,000 -0.50 ▼ -0.56 86,000 88,500 86,000 782,700 68,877,600,000
09/09/2009 88,500 4.00 ▲ 4.73 88,500 88,500 86,000 1,719,850 152,206,725,000
08/09/2009 84,500 4.00 ▲ 4.97 83,000 84,500 81,000 1,021,980 86,357,310,000
07/09/2009 80,500 -1.00 ▼ -1.23 82,500 82,500 78,000 535,100 43,075,550,000
04/09/2009 81,500 0.50 ▲ 0.62 81,000 85,000 80,000 1,183,800 96,479,700,000
03/09/2009 81,000 1.00 ▲ 1.25 79,000 82,500 78,000 938,710 76,035,510,000
02/09/2009 80,000 0.00 ■■ 0.00 0 0 0 0 0
01/09/2009 80,000 -2.50 ▼ -3.03 81,000 82,000 78,500 762,990 61,039,200,000
31/08/2009 82,500 1.00 ▲ 1.23 83,000 84,500 81,500 570,400 47,058,000,000
28/08/2009 81,500 3.50 ▲ 4.49 80,500 81,500 79,000 665,680 54,252,920,000
27/08/2009 78,000 3.50 ▲ 4.70 76,000 78,000 76,000 506,210 39,484,380,000
26/08/2009 74,500 3.50 ▲ 4.93 72,500 74,500 71,500 972,290 72,435,605,000
25/08/2009 71,000 -2.50 ▼ -3.40 72,000 73,500 70,000 929,140 65,968,940,000
24/08/2009 73,500 3.50 ▲ 5.00 73,000 73,500 70,500 1,711,340 125,783,490,000
21/08/2009 70,000 3.00 ▲ 4.48 70,000 70,000 70,000 52,500 3,675,000,000
20/08/2009 67,000 3.00 ▲ 4.69 67,000 67,000 67,000 197,750 13,249,250,000
19/08/2009 64,000 3.00 ▲ 4.92 64,000 64,000 64,000 78,960 5,053,440,000
18/08/2009 61,000 2.50 ▲ 4.27 58,500 61,000 58,500 360,060 21,963,660,000
17/08/2009 58,500 1.00 ▲ 1.74 57,500 58,500 57,000 496,170 29,025,945,000
14/08/2009 57,500 0.00 ■■ 0.00 57,000 57,500 55,500 385,310 22,155,325,000
13/08/2009 57,500 0.50 ▲ 0.88 57,500 58,000 57,000 620,550 35,681,625,000
12/08/2009 57,000 -0.50 ▼ -0.87 58,000 58,000 56,500 301,670 17,195,190,000
11/08/2009 57,500 -0.50 ▼ -0.86 57,500 58,000 56,000 472,610 27,175,075,000
10/08/2009 58,000 2.50 ▲ 4.50 56,000 58,000 55,000 358,470 20,791,260,000
07/08/2009 55,500 -2.00 ▼ -3.48 56,500 57,000 55,500 333,920 18,532,560,000
06/08/2009 57,500 -2.00 ▼ -3.36 59,500 60,000 57,000 493,610 28,382,575,000
05/08/2009 59,500 1.00 ▲ 1.71 58,500 59,500 57,500 487,480 29,005,060,000
04/08/2009 58,500 2.50 ▲ 4.46 58,000 58,500 57,000 574,040 33,581,340,000
03/08/2009 56,000 1.50 ▲ 2.75 55,000 57,000 54,500 689,430 38,608,080,000
31/07/2009 54,500 1.50 ▲ 2.83 53,500 55,000 53,000 370,250 20,178,625,000
30/07/2009 53,000 1.50 ▲ 2.91 50,000 53,000 49,600 568,800 30,146,400,000
29/07/2009 51,500 -1.00 ▼ -1.90 53,500 53,500 51,500 258,770 13,326,655,000
28/07/2009 52,500 1.00 ▲ 1.94 51,500 54,000 51,000 819,170 43,006,425,000
27/07/2009 51,500 2.00 ▲ 4.04 51,500 51,500 50,000 1,057,370 54,454,555,000
24/07/2009 49,500 2.30 ▲ 4.87 49,500 49,500 49,500 227,320 11,252,340,000
23/07/2009 47,200 2.20 ▲ 4.89 45,000 47,200 44,900 318,870 15,050,664,000
22/07/2009 45,000 0.80 ▲ 1.81 45,000 45,500 44,300 90,480 4,071,600,000
21/07/2009 44,200 0.50 ▲ 1.14 44,000 44,800 43,400 234,540 10,366,668,000
20/07/2009 43,700 -2.30 ▼ -5.00 44,400 44,500 43,700 285,270 12,466,299,000
17/07/2009 46,000 0.00 ■■ 0.00 46,000 46,400 45,000 145,510 6,693,460,000
16/07/2009 46,000 1.00 ▲ 2.22 46,000 46,500 45,800 119,580 5,500,680,000
15/07/2009 45,000 0.90 ▲ 2.04 45,500 46,000 44,500 102,170 4,597,650,000
14/07/2009 44,100 -0.70 ▼ -1.56 44,800 44,900 43,800 247,870 10,931,067,000
13/07/2009 44,800 -1.40 ▼ -3.03 46,200 46,200 44,800 157,010 7,034,048,000
10/07/2009 46,200 -0.80 ▼ -1.70 47,000 47,000 46,100 259,790 12,002,298,000
09/07/2009 47,000 -0.10 ▼ -0.21 47,800 47,800 46,000 145,740 6,849,780,000
08/07/2009 47,100 0.00 ■■ 0.00 46,100 48,000 45,600 135,380 6,376,398,000
07/07/2009 47,100 -0.10 ▼ -0.21 47,200 48,000 47,000 200,220 9,430,362,000
06/07/2009 47,200 2.20 ▲ 4.89 46,000 47,200 45,500 478,810 22,599,832,000
03/07/2009 45,000 0.00 ■■ 0.00 44,000 45,000 43,300 205,600 9,252,000,000
02/07/2009 45,000 1.50 ▲ 3.45 44,900 45,300 42,500 134,310 6,043,950,000
01/07/2009 43,500 -2.20 ▼ -4.81 44,000 45,700 43,500 188,340 8,192,790,000
30/06/2009 45,700 -2.30 ▼ -4.79 48,200 48,200 45,700 209,680 9,582,376,000
29/06/2009 48,000 0.50 ▲ 1.05 47,500 49,000 47,500 325,660 15,631,680,000
26/06/2009 47,500 1.00 ▲ 2.15 48,000 48,500 46,600 438,280 20,818,300,000
25/06/2009 46,500 -1.90 ▼ -3.93 49,900 49,900 46,500 598,680 27,838,620,000
24/06/2009 48,400 2.30 ▲ 4.99 48,400 48,400 48,000 128,290 6,209,236,000
23/06/2009 46,100 -2.40 ▼ -4.95 46,100 47,000 46,100 409,230 18,865,503,000
22/06/2009 48,500 -2.50 ▼ -4.90 49,000 49,500 48,500 280,610 13,609,585,000
19/06/2009 51,000 -2.00 ▼ -3.77 53,000 53,000 50,500 252,040 12,854,040,000
18/06/2009 53,000 0.00 ■■ 0.00 53,000 54,000 52,000 460,350 24,398,550,000
17/06/2009 53,000 2.50 ▲ 4.95 48,000 53,000 48,000 1,137,510 60,288,030,000
16/06/2009 50,500 -2.50 ▼ -4.72 50,500 50,500 50,500 136,480 6,892,240,000
15/06/2009 53,000 -2.50 ▼ -4.50 53,000 54,000 53,000 295,890 15,682,170,000
12/06/2009 55,500 -1.50 ▼ -2.63 57,000 57,500 55,000 517,030 28,695,165,000
11/06/2009 57,000 0.00 ■■ 0.00 57,000 59,000 56,500 1,063,660 60,628,620,000
10/06/2009 57,000 -2.50 ▼ -4.20 57,000 57,000 57,000 289,590 16,506,630,000
09/06/2009 59,500 0.50 ▲ 0.85 61,500 61,500 56,500 1,478,330 87,960,635,000
08/06/2009 59,000 2.50 ▲ 4.42 59,000 59,000 59,000 30,130 1,777,670,000
05/06/2009 56,500 2.50 ▲ 4.63 56,500 56,500 56,500 44,540 2,516,510,000
04/06/2009 54,000 2.50 ▲ 4.85 54,000 54,000 54,000 34,370 1,855,980,000
03/06/2009 51,500 2.00 ▲ 4.04 51,500 51,500 51,500 142,630 7,345,445,000
02/06/2009 49,500 2.30 ▲ 4.87 49,500 49,500 49,500 165,950 8,214,525,000
01/06/2009 47,200 2.20 ▲ 4.89 47,000 47,200 46,000 481,400 22,722,080,000
29/05/2009 45,000 0.80 ▲ 1.81 44,900 46,000 42,500 391,010 17,595,450,000
28/05/2009 44,200 -2.30 ▼ -4.95 45,000 46,400 44,200 293,230 12,960,766,000
27/05/2009 46,500 -1.00 ▼ -2.11 47,000 48,500 46,300 293,930 13,667,745,000
26/05/2009 47,500 -1.80 ▼ -3.65 50,000 50,000 47,500 345,680 16,419,800,000
25/05/2009 49,300 2.30 ▲ 4.89 49,000 49,300 48,500 384,940 18,977,542,000
22/05/2009 47,000 -2.40 ▼ -4.86 47,500 48,000 47,000 247,640 11,639,080,000
21/05/2009 49,400 -0.60 ▼ -1.20 49,000 49,900 48,500 174,540 8,622,276,000
20/05/2009 50,000 0.10 ▲ 0.20 48,500 50,500 48,500 281,720 14,086,000,000
19/05/2009 49,900 1.30 ▲ 2.67 51,000 51,000 49,000 563,710 28,129,129,000
18/05/2009 48,600 -2.40 ▼ -4.71 48,600 50,500 48,600 333,100 16,188,660,000
15/05/2009 51,000 -0.50 ▼ -0.97 51,500 53,500 50,000 915,920 46,711,920,000
14/05/2009 51,500 -2.50 ▼ -4.63 52,000 53,500 51,500 269,710 13,890,065,000
13/05/2009 54,000 2.50 ▲ 4.85 54,000 54,000 51,500 461,750 24,934,500,000
12/05/2009 51,500 2.30 ▲ 4.67 51,500 51,500 49,200 337,390 17,375,585,000
11/05/2009 49,200 2.30 ▲ 4.90 48,000 49,200 47,200 335,730 16,517,916,000
08/05/2009 46,900 2.20 ▲ 4.92 46,900 46,900 46,900 173,380 8,131,522,000
07/05/2009 44,700 2.10 ▲ 4.93 44,700 44,700 44,700 69,790 3,119,613,000
06/05/2009 42,600 2.00 ▲ 4.93 42,600 42,600 42,600 553,240 23,568,024,000
05/05/2009 40,600 1.90 ▲ 4.91 40,600 40,600 40,600 11,730 476,238,000
04/05/2009 38,700 1.80 ▲ 4.88 38,700 38,700 38,700 6,820 263,934,000
29/04/2009 36,900 1.70 ▲ 4.83 35,200 36,900 35,000 173,110 6,387,759,000
28/04/2009 35,200 -0.20 ▼ -0.56 35,400 36,400 35,000 85,380 3,005,376,000
27/04/2009 35,400 -0.60 ▼ -1.67 36,900 36,900 35,000 128,610 4,552,794,000
24/04/2009 36,000 0.60 ▲ 1.69 35,100 36,000 33,700 128,860 4,638,960,000
23/04/2009 35,400 -1.40 ▼ -3.80 37,800 38,200 35,400 92,220 3,264,588,000
22/04/2009 36,800 1.70 ▲ 4.84 36,500 36,800 33,600 232,510 8,556,368,000
21/04/2009 35,100 -1.80 ▼ -4.88 35,100 35,100 35,100 154,800 5,433,480,000
20/04/2009 36,900 -1.90 ▼ -4.90 36,900 36,900 36,900 76,320 2,816,208,000
17/04/2009 38,800 -1.90 ▼ -4.67 42,700 42,700 38,700 550,650 21,365,220,000
16/04/2009 40,700 1.90 ▲ 4.90 39,800 40,700 38,800 351,700 14,314,190,000
15/04/2009 38,800 0.90 ▲ 2.37 37,000 39,700 37,000 293,750 11,397,500,000
14/04/2009 37,900 1.80 ▲ 4.99 37,900 37,900 37,900 268,980 10,194,342,000
13/04/2009 36,100 1.70 ▲ 4.94 36,100 36,100 36,100 11,610 419,121,000
10/04/2009 34,400 1.60 ▲ 4.88 34,400 34,400 34,400 25,310 870,664,000
09/04/2009 32,800 -0.20 ▼ -0.61 33,000 33,500 32,100 215,220 7,059,216,000
08/04/2009 33,000 -0.80 ▼ -2.37 33,900 35,400 32,300 308,830 10,191,390,000
07/04/2009 33,800 1.60 ▲ 4.97 32,900 33,800 32,200 377,850 12,771,330,000
03/04/2009 32,200 1.50 ▲ 4.89 32,200 32,200 32,200 83,720 2,695,784,000
02/04/2009 30,700 1.40 ▲ 4.78 29,300 30,700 28,500 407,140 12,499,198,000
01/04/2009 29,300 -0.20 ▼ -0.68 30,000 30,000 29,000 213,250 6,248,225,000
31/03/2009 29,500 -0.50 ▼ -1.67 30,000 30,500 29,000 187,540 5,532,430,000
30/03/2009 30,000 0.00 ■■ 0.00 28,900 31,500 28,800 298,120 8,943,600,000
27/03/2009 30,000 1.40 ▲ 4.90 30,000 30,000 29,000 339,790 10,193,700,000
26/03/2009 28,600 1.30 ▲ 4.76 28,600 28,600 28,000 530,720 15,178,592,000
25/03/2009 27,300 1.30 ▲ 5.00 26,000 27,300 26,000 308,170 8,413,041,000
24/03/2009 26,000 1.20 ▲ 4.84 26,000 26,000 26,000 70,580 1,835,080,000
23/03/2009 24,800 -0.90 ▼ -3.50 24,800 26,500 24,500 316,900 7,859,120,000
20/03/2009 25,700 1.20 ▲ 4.90 24,100 25,700 24,100 403,180 10,361,726,000
19/03/2009 24,500 0.50 ▲ 2.08 25,200 25,200 24,500 468,630 11,481,435,000
18/03/2009 24,000 1.10 ▲ 4.80 24,000 24,000 24,000 177,650 4,263,600,000
17/03/2009 22,900 1.00 ▲ 4.57 22,800 22,900 22,800 514,230 11,775,867,000
16/03/2009 21,900 0.90 ▲ 4.29 21,700 21,900 21,500 221,930 4,860,267,000
13/03/2009 21,000 0.00 ■■ 0.00 20,700 21,200 20,700 157,110 3,299,310,000
12/03/2009 21,000 -1.10 ▼ -4.98 21,100 21,600 21,000 254,900 5,352,900,000
11/03/2009 22,100 0.60 ▲ 2.79 22,400 22,500 22,000 291,840 6,449,664,000
10/03/2009 21,500 -0.70 ▼ -3.15 22,000 23,000 21,500 152,590 3,280,685,000
09/03/2009 22,200 -1.10 ▼ -4.72 22,400 22,600 22,200 100,260 2,225,772,000
06/03/2009 23,300 -1.20 ▼ -4.90 24,000 25,200 23,300 168,810 3,933,273,000
05/03/2009 24,500 1.10 ▲ 4.70 24,500 24,500 24,500 31,230 765,135,000
04/03/2009 23,400 1.10 ▲ 4.93 22,500 23,400 22,500 91,350 2,137,590,000
03/03/2009 22,300 0.60 ▲ 2.76 21,400 22,700 21,200 63,710 1,420,733,000
02/03/2009 21,700 1.00 ▲ 4.83 20,000 21,700 20,000 55,610 1,206,737,000
27/02/2009 20,700 0.90 ▲ 4.55 19,500 20,700 19,500 29,230 605,061,000
26/02/2009 19,800 -0.10 ▼ -0.50 19,200 20,000 19,100 93,520 1,851,696,000
25/02/2009 19,900 0.90 ▲ 4.74 19,900 19,900 19,500 99,270 1,975,473,000
24/02/2009 19,000 -1.00 ▼ -5.00 19,200 19,500 19,000 52,410 995,790,000
23/02/2009 20,000 0.00 ■■ 0.00 20,000 20,500 19,300 85,240 1,704,800,000
20/02/2009 20,000 -0.80 ▼ -3.85 20,100 20,500 20,000 82,870 1,657,400,000
19/02/2009 20,800 -1.00 ▼ -4.59 20,800 21,500 20,800 151,350 3,148,080,000
18/02/2009 21,800 -1.10 ▼ -4.80 21,800 22,000 21,800 67,230 1,465,614,000
17/02/2009 22,900 -1.20 ▼ -4.98 24,100 24,100 22,900 62,940 1,441,326,000
16/02/2009 24,100 -0.50 ▼ -2.03 24,400 24,400 23,900 32,520 783,732,000
13/02/2009 24,600 0.00 ■■ 0.00 24,600 24,700 24,400 16,680 410,328,000
12/02/2009 24,600 0.10 ▲ 0.41 24,900 25,000 24,600 35,030 861,738,000
11/02/2009 24,500 -1.10 ▼ -4.30 24,500 25,000 24,500 67,290 1,648,605,000
10/02/2009 25,600 -0.70 ▼ -2.66 26,000 26,000 25,600 34,700 888,320,000
09/02/2009 26,300 0.20 ▲ 0.77 26,100 26,900 26,000 34,440 905,772,000
06/02/2009 26,100 0.10 ▲ 0.38 25,200 26,100 25,200 41,340 1,078,974,000
05/02/2009 26,000 -1.30 ▼ -4.76 26,500 26,700 26,000 53,970 1,403,220,000
04/02/2009 27,300 -0.90 ▼ -3.19 27,200 28,100 27,100 50,530 1,379,469,000
03/02/2009 28,200 -1.40 ▼ -4.73 28,300 28,400 28,200 81,860 2,308,452,000
02/02/2009 29,600 -1.20 ▼ -3.90 29,800 29,900 29,600 47,180 1,396,528,000
23/01/2009 30,800 0.30 ▲ 0.98 30,500 30,800 30,400 23,400 720,720,000
22/01/2009 30,500 0.30 ▲ 0.99 30,200 30,600 30,200 33,570 1,023,885,000
21/01/2009 30,200 -0.30 ▼ -0.98 30,500 30,500 30,200 89,270 2,695,954,000
20/01/2009 30,500 0.30 ▲ 0.99 30,200 30,800 30,200 40,820 1,245,010,000
19/01/2009 30,200 -0.40 ▼ -1.31 30,000 30,700 30,000 61,410 1,854,582,000
16/01/2009 30,600 -0.10 ▼ -0.33 30,600 30,800 30,600 53,050 1,623,330,000
15/01/2009 30,700 -0.80 ▼ -2.54 31,500 31,500 30,700 39,700 1,218,790,000
14/01/2009 31,500 -0.60 ▼ -1.87 32,800 32,800 30,500 22,260 701,190,000
13/01/2009 32,100 -0.90 ▼ -2.73 32,100 33,100 32,100 21,500 690,150,000
12/01/2009 33,000 1.00 ▲ 3.12 30,800 33,000 30,800 22,690 748,770,000
09/01/2009 32,000 -1.00 ▼ -3.03 33,000 33,000 32,000 13,900 444,800,000
08/01/2009 33,000 -0.90 ▼ -2.65 32,600 33,900 32,600 36,080 1,190,640,000
07/01/2009 33,900 1.00 ▲ 3.04 33,500 34,000 33,500 26,390 894,621,000
06/01/2009 32,900 0.90 ▲ 2.81 32,900 33,000 32,600 22,810 750,449,000
05/01/2009 32,000 1.00 ▲ 3.23 32,000 32,000 31,500 49,570 1,586,240,000
02/01/2009 31,000 1.00 ▲ 3.33 30,000 31,000 30,000 38,430 1,191,330,000
31/12/2008 30,000 0.70 ▲ 2.39 29,300 30,000 29,200 70,740 2,122,200,000
30/12/2008 29,300 0.30 ▲ 1.03 28,400 30,000 28,400 40,600 1,189,580,000
29/12/2008 29,000 0.40 ▲ 1.40 29,000 29,100 28,800 73,550 2,132,950,000
26/12/2008 28,600 0.20 ▲ 0.70 28,700 28,700 28,400 84,670 2,421,562,000
25/12/2008 28,400 -0.20 ▼ -0.70 28,600 28,800 28,000 31,890 905,676,000
24/12/2008 28,600 0.00 ■■ 0.00 28,000 28,600 28,000 75,900 2,170,740,000
23/12/2008 28,600 -1.40 ▼ -4.67 28,700 28,800 28,500 136,700 3,909,620,000
22/12/2008 30,000 1.10 ▲ 3.81 30,300 30,300 30,000 187,980 5,639,400,000
19/12/2008 28,900 1.30 ▲ 4.71 28,800 28,900 27,600 93,540 2,703,306,000
18/12/2008 27,600 1.30 ▲ 4.94 27,200 27,600 27,000 78,520 2,167,152,000
17/12/2008 26,300 1.20 ▲ 4.78 25,500 26,300 25,200 81,920 2,154,496,000
16/12/2008 25,100 -1.30 ▼ -4.92 27,000 27,000 25,100 174,620 4,382,962,000
15/12/2008 26,400 1.20 ▲ 4.76 26,400 26,400 26,400 51,330 1,355,112,000
12/12/2008 25,200 1.20 ▲ 5.00 25,200 25,200 25,100 106,370 2,680,524,000
11/12/2008 24,000 0.00 ■■ 0.00 23,200 24,000 23,200 124,030 2,976,720,000
10/12/2008 24,000 -1.20 ▼ -4.76 24,300 26,000 24,000 100,660 2,415,840,000
09/12/2008 25,200 -1.00 ▼ -3.82 25,000 27,500 25,000 141,100 3,555,720,000
08/12/2008 26,200 -1.30 ▼ -4.73 26,200 26,200 26,200 29,900 783,380,000
05/12/2008 27,500 -1.40 ▼ -4.84 27,700 27,800 27,500 52,930 1,455,575,000
04/12/2008 28,900 -0.10 ▼ -0.34 29,000 29,000 28,700 90,350 2,611,115,000
03/12/2008 29,000 -0.30 ▼ -1.02 30,500 30,500 29,000 71,270 2,066,830,000
02/12/2008 29,300 -1.10 ▼ -3.62 29,100 30,300 29,000 83,180 2,437,174,000
01/12/2008 30,400 -0.30 ▼ -0.98 31,000 31,000 30,400 24,060 731,424,000
28/11/2008 30,700 1.40 ▲ 4.78 30,700 30,700 30,700 7,680 235,776,000
27/11/2008 29,300 -0.70 ▼ -2.33 29,300 30,800 29,300 37,050 1,085,565,000
26/11/2008 30,000 0.30 ▲ 1.01 29,700 30,000 29,600 5,720 171,600,000
25/11/2008 29,700 -1.40 ▼ -4.50 32,000 32,000 29,700 121,040 3,594,888,000
24/11/2008 31,100 0.40 ▲ 1.30 31,900 32,000 31,100 10,560 328,416,000
21/11/2008 30,700 -1.60 ▼ -4.95 30,700 31,000 30,700 211,230 6,484,761,000
20/11/2008 32,300 -1.70 ▼ -5.00 32,300 32,500 32,300 61,790 1,995,817,000
19/11/2008 34,000 -0.20 ▼ -0.58 34,300 34,500 33,000 9,390 319,260,000
18/11/2008 34,200 -1.80 ▼ -5.00 34,300 34,500 34,200 83,170 2,844,414,000
17/11/2008 36,000 0.00 ■■ 0.00 36,000 36,000 34,400 15,400 554,400,000
14/11/2008 36,000 0.00 ■■ 0.00 37,800 37,800 36,000 114,310 4,115,160,000
13/11/2008 36,000 1.50 ▲ 4.35 33,200 36,000 33,200 22,230 800,280,000
12/11/2008 34,500 -1.70 ▼ -4.70 34,400 35,000 34,400 182,540 6,297,630,000
11/11/2008 36,200 -1.80 ▼ -4.74 36,300 38,000 36,100 101,360 3,669,232,000
10/11/2008 38,000 0.50 ▲ 1.33 38,000 38,500 38,000 47,730 1,813,740,000
07/11/2008 37,500 -0.50 ▼ -1.32 36,600 38,000 36,600 56,480 2,118,000,000
06/11/2008 38,000 1.20 ▲ 3.26 36,800 38,600 35,800 145,730 5,537,740,000
05/11/2008 36,800 1.70 ▲ 4.84 36,800 36,800 36,800 34,110 1,255,248,000
04/11/2008 35,100 1.60 ▲ 4.78 33,800 35,100 33,000 73,140 2,567,214,000
03/11/2008 33,500 0.00 ■■ 0.00 32,100 34,500 32,000 33,770 1,131,295,000
31/10/2008 33,500 0.00 ■■ 0.00 32,300 33,500 32,300 82,810 2,774,135,000
30/10/2008 33,500 0.00 ■■ 0.00 31,900 33,500 31,900 254,280 8,518,380,000
29/10/2008 33,500 0.70 ▲ 2.13 34,400 34,400 32,800 212,670 7,124,445,000
28/10/2008 32,800 -1.70 ▼ -4.93 32,800 33,100 32,800 313,010 10,266,728,000
27/10/2008 34,500 -1.70 ▼ -4.70 34,400 35,000 34,400 167,490 5,778,405,000
24/10/2008 36,200 -1.70 ▼ -4.49 36,200 36,500 36,200 116,520 4,218,024,000
23/10/2008 37,900 -1.90 ▼ -4.77 37,900 37,900 37,900 64,170 2,432,043,000
22/10/2008 39,800 -2.00 ▼ -4.78 39,900 42,000 39,800 112,720 4,486,256,000
21/10/2008 41,800 0.00 ■■ 0.00 42,000 42,000 40,200 121,450 5,076,610,000
20/10/2008 41,800 -2.20 ▼ -5.00 44,000 45,000 41,800 59,790 2,499,222,000
17/10/2008 44,000 1.00 ▲ 2.33 44,000 44,000 43,500 41,450 1,823,800,000
16/10/2008 43,000 1.00 ▲ 2.38 40,100 43,000 40,100 84,480 3,632,640,000
15/10/2008 42,000 -1.20 ▼ -2.78 41,200 43,200 41,200 204,030 8,569,260,000
14/10/2008 43,200 2.00 ▲ 4.85 43,200 43,200 43,200 10,240 442,368,000
13/10/2008 41,200 -2.10 ▼ -4.85 45,000 45,000 41,200 46,850 1,930,220,000
10/10/2008 43,300 -2.20 ▼ -4.84 44,000 44,100 43,300 262,470 11,364,951,000
09/10/2008 45,500 0.30 ▲ 0.66 44,000 47,200 44,000 67,610 3,076,255,000
08/10/2008 45,200 -2.30 ▼ -4.84 45,200 45,400 45,200 138,360 6,253,872,000
07/10/2008 47,500 -2.40 ▼ -4.81 47,500 47,500 47,500 93,680 4,449,800,000
06/10/2008 49,900 -2.60 ▼ -4.95 50,000 51,000 49,900 61,050 3,046,395,000
03/10/2008 52,500 -0.50 ▼ -0.94 52,000 53,000 52,000 41,040 2,154,600,000
02/10/2008 53,000 0.00 ■■ 0.00 55,500 55,500 53,000 54,070 2,865,710,000
01/10/2008 53,000 -0.50 ▼ -0.93 53,500 55,500 52,500 37,900 2,008,700,000
30/09/2008 53,500 -2.50 ▼ -4.46 53,500 53,500 53,500 99,350 5,315,225,000
29/09/2008 56,000 0.00 ■■ 0.00 54,000 56,500 53,500 67,390 3,773,840,000
26/09/2008 56,000 0.50 ▲ 0.90 58,000 58,000 54,500 66,600 3,729,600,000
25/09/2008 55,500 2.50 ▲ 4.72 53,000 55,500 52,000 121,590 6,748,245,000
24/09/2008 53,000 -2.50 ▼ -4.50 53,500 55,500 53,000 61,220 3,244,660,000
23/09/2008 55,500 1.50 ▲ 2.78 51,500 56,500 51,500 178,100 9,884,550,000
22/09/2008 54,000 2.50 ▲ 4.85 54,000 54,000 54,000 4,020 217,080,000
19/09/2008 51,500 2.10 ▲ 4.25 51,500 51,500 51,000 410,130 21,121,695,000
18/09/2008 49,400 -2.60 ▼ -5.00 49,400 49,400 49,400 36,220 1,789,268,000
17/09/2008 52,000 -2.50 ▼ -4.59 52,000 52,500 52,000 102,860 5,348,720,000
16/09/2008 54,500 -2.50 ▼ -4.39 54,500 56,000 54,500 90,020 4,906,090,000
15/09/2008 57,000 1.00 ▲ 1.79 56,000 58,500 55,500 100,800 5,745,600,000
12/09/2008 56,000 -2.50 ▼ -4.27 56,500 57,500 56,000 100,970 5,654,320,000
11/09/2008 58,500 -3.00 ▼ -4.88 59,000 59,000 58,500 90,300 5,282,550,000
10/09/2008 61,500 -3.00 ▼ -4.65 66,000 66,000 61,500 133,060 8,183,190,000
09/09/2008 64,500 -3.00 ▼ -4.44 66,000 68,000 64,500 205,470 13,252,815,000
08/09/2008 67,500 -3.50 ▼ -4.93 67,500 67,500 67,500 57,420 3,875,850,000
05/09/2008 71,000 -3.50 ▼ -4.70 71,000 71,500 71,000 201,930 14,337,030,000
04/09/2008 74,500 0.00 ■■ 0.00 74,500 74,500 72,000 169,660 12,639,670,000
03/09/2008 74,500 3.50 ▲ 4.93 72,500 74,500 72,000 177,320 13,210,340,000
29/08/2008 71,000 2.00 ▲ 2.90 71,000 71,000 66,500 207,990 14,767,290,000
28/08/2008 69,000 2.50 ▲ 3.76 69,500 69,500 63,500 612,900 42,290,100,000
27/08/2008 66,500 3.00 ▲ 4.72 66,500 66,500 66,500 15,160 1,008,140,000
26/08/2008 63,500 3.00 ▲ 4.96 63,500 63,500 63,500 4,050 257,175,000
25/08/2008 60,500 2.50 ▲ 4.31 60,500 60,500 60,500 12,190 737,495,000
22/08/2008 58,000 2.50 ▲ 4.50 58,000 58,000 58,000 64,150 3,720,700,000
21/08/2008 55,500 2.50 ▲ 4.72 55,500 55,500 55,500 27,470 1,524,585,000
20/08/2008 53,000 2.50 ▲ 4.95 49,000 53,000 49,000 276,260 14,641,780,000
19/08/2008 50,500 2.00 ▲ 4.12 50,500 50,500 49,500 497,370 25,117,185,000
18/08/2008 48,500 2.30 ▲ 4.98 48,500 48,500 48,500 7,790 377,815,000
15/08/2008 46,200 1.30 ▲ 2.90 46,200 46,200 46,200 4,400 203,280,000
14/08/2008 44,900 1.30 ▲ 2.98 44,900 44,900 44,900 7,930 356,057,000
13/08/2008 43,600 1.20 ▲ 2.83 43,600 43,600 43,000 189,930 8,280,948,000
12/08/2008 42,400 1.20 ▲ 2.91 42,400 42,400 41,500 192,680 8,169,632,000
11/08/2008 41,200 1.20 ▲ 3.00 41,200 41,200 41,200 15,630 643,956,000
08/08/2008 40,000 0.00 ■■ 0.00 39,500 40,000 39,100 49,010 1,960,400,000
07/08/2008 40,000 -0.50 ▼ -1.23 41,700 41,700 40,000 79,400 3,176,000,000
06/08/2008 40,500 0.00 ■■ 0.00 39,300 41,700 39,300 188,200 7,622,100,000
05/08/2008 40,500 -1.20 ▼ -2.88 40,500 40,500 40,500 196,900 7,974,450,000
04/08/2008 41,700 -1.20 ▼ -2.80 44,100 44,100 41,700 651,290 27,158,793,000
01/08/2008 42,900 1.20 ▲ 2.88 42,900 42,900 42,900 37,760 1,619,904,000
31/07/2008 41,700 1.20 ▲ 2.96 41,700 41,700 41,700 13,930 580,881,000
30/07/2008 40,500 1.10 ▲ 2.79 40,500 40,500 40,500 48,260 1,954,530,000
29/07/2008 39,400 1.10 ▲ 2.87 39,400 39,400 39,400 228,350 8,996,990,000
28/07/2008 38,300 -1.10 ▼ -2.79 38,300 38,300 38,300 64,290 2,462,307,000
25/07/2008 39,400 -1.20 ▼ -2.96 39,400 39,400 39,400 2,980 117,412,000
24/07/2008 40,600 -1.20 ▼ -2.87 40,600 40,600 40,600 7,930 321,958,000
23/07/2008 41,800 -1.20 ▼ -2.79 41,800 41,800 41,800 100 4,180,000
22/07/2008 43,000 -1.30 ▼ -2.93 43,000 43,000 43,000 1,500 64,500,000
21/07/2008 44,300 -1.30 ▼ -2.85 44,300 44,300 44,300 2,670 118,281,000
18/07/2008 45,600 -1.40 ▼ -2.98 45,600 47,500 45,600 154,200 7,031,520,000
17/07/2008 47,000 1.30 ▲ 2.84 47,000 47,000 47,000 167,280 7,862,160,000
16/07/2008 45,700 1.30 ▲ 2.93 45,700 45,700 43,100 582,400 26,615,680,000
15/07/2008 44,400 1.20 ▲ 2.78 44,400 44,400 44,400 102,980 4,572,312,000
14/07/2008 43,200 1.20 ▲ 2.86 43,200 43,200 43,000 99,550 4,300,560,000
11/07/2008 42,000 1.20 ▲ 2.94 42,000 42,000 42,000 151,890 6,379,380,000
10/07/2008 40,800 1.10 ▲ 2.77 40,500 40,800 40,200 231,750 9,455,400,000
09/07/2008 39,700 -1.20 ▼ -2.93 39,700 40,900 39,700 194,460 7,720,062,000
08/07/2008 40,900 -1.20 ▼ -2.85 40,900 40,900 40,900 22,360 914,524,000
07/07/2008 42,100 -1.30 ▼ -3.00 42,300 44,500 42,100 66,610 2,804,281,000
04/07/2008 43,400 1.20 ▲ 2.84 43,400 43,400 43,400 47,020 2,040,668,000
03/07/2008 42,200 1.20 ▲ 2.93 42,200 42,200 42,200 71,700 3,025,740,000
02/07/2008 41,000 1.10 ▲ 2.76 41,000 41,000 40,000 174,390 7,149,990,000
01/07/2008 39,900 1.10 ▲ 2.84 38,800 39,900 38,800 206,000 8,219,400,000
30/06/2008 38,800 1.10 ▲ 2.92 38,000 38,800 38,000 30,640 1,188,832,000
27/06/2008 37,700 -0.60 ▼ -1.57 37,200 38,900 37,200 43,210 1,629,017,000
26/06/2008 38,300 -1.10 ▼ -2.79 39,400 39,500 38,300 33,680 1,289,944,000
25/06/2008 39,400 0.80 ▲ 2.07 39,700 39,700 37,800 53,000 2,088,200,000
24/06/2008 38,600 1.10 ▲ 2.93 36,400 38,600 36,400 64,170 2,476,962,000
23/06/2008 37,500 -1.10 ▼ -2.85 37,500 38,600 37,500 94,330 3,537,375,000
20/06/2008 38,600 -1.10 ▼ -2.77 38,600 38,600 38,600 5,300 204,580,000
19/06/2008 39,700 -1.20 ▼ -2.93 39,700 39,700 39,700 1,510 59,947,000
18/06/2008 40,900 -0.80 ▼ -1.92 42,500 42,500 40,900 123,820 5,064,238,000
17/06/2008 41,700 0.80 ▲ 1.96 41,700 41,700 41,500 133,180 5,553,606,000
16/06/2008 40,900 0.80 ▲ 2.00 39,400 40,900 39,400 131,400 5,374,260,000
13/06/2008 40,100 -0.80 ▼ -1.96 40,100 40,100 40,100 77,630 3,112,963,000
12/06/2008 40,900 -0.80 ▼ -1.92 40,900 40,900 40,900 23,240 950,516,000
11/06/2008 41,700 -0.80 ▼ -1.88 41,700 41,700 41,700 49,560 2,066,652,000
10/06/2008 42,500 -0.80 ▼ -1.85 43,300 43,300 42,500 1,280 54,400,000
09/06/2008 43,300 -0.80 ▼ -1.81 43,300 43,300 43,300 30 1,299,000
06/06/2008 44,100 -0.90 ▼ -2.00 44,100 44,100 44,100 330 14,553,000
05/06/2008 45,000 -0.90 ▼ -1.96 45,900 45,900 45,000 1,250 56,250,000
04/06/2008 45,900 -0.90 ▼ -1.92 46,800 46,800 45,900 1,040 47,736,000
03/06/2008 46,800 -0.90 ▼ -1.89 46,800 46,800 46,800 630 29,484,000
02/06/2008 47,700 -0.90 ▼ -1.85 47,700 47,700 47,700 130 6,201,000
30/05/2008 48,600 -0.90 ▼ -1.82 48,600 48,600 48,600 1,590 77,274,000
29/05/2008 49,500 0.00 ■■ 0.00 49,500 49,500 49,500 0 0
28/05/2008 49,500 0.00 ■■ 0.00 49,500 49,500 49,500 0 0
27/05/2008 49,500 0.00 ■■ 0.00 49,500 49,500 49,500 0 0
26/05/2008 49,500 -1.00 ▼ -1.98 50,000 50,000 49,500 3,180 157,410,000
23/05/2008 50,500 -1.00 ▼ -1.94 50,500 50,500 50,500 24,500 1,237,250,000
22/05/2008 51,500 -1.00 ▼ -1.90 51,500 51,500 51,500 3,320 170,980,000
21/05/2008 52,500 -1.00 ▼ -1.87 52,500 52,500 52,500 27,200 1,428,000,000
20/05/2008 53,500 -1.00 ▼ -1.83 53,500 53,500 53,500 67,610 3,617,135,000
19/05/2008 54,500 1.00 ▲ 1.87 52,500 54,500 52,500 60,230 3,282,535,000
16/05/2008 53,500 0.00 ■■ 0.00 52,500 53,500 52,500 107,180 5,734,130,000
15/05/2008 53,500 -1.00 ▼ -1.83 53,500 53,500 53,500 550 29,425,000
14/05/2008 54,500 -1.00 ▼ -1.80 54,500 54,500 54,500 60 3,270,000
13/05/2008 55,500 -1.00 ▼ -1.77 55,500 55,500 55,500 500 27,750,000
12/05/2008 56,500 -1.00 ▼ -1.74 56,500 56,500 56,500 150 8,475,000
09/05/2008 57,500 -1.00 ▼ -1.71 57,500 57,500 57,500 4,000 230,000,000
08/05/2008 58,500 -1.00 ▼ -1.68 58,500 58,500 58,500 7,380 431,730,000
07/05/2008 59,500 -1.00 ▼ -1.65 59,500 59,500 59,500 11,110 661,045,000
06/05/2008 60,500 -1.00 ▼ -1.63 60,500 60,500 60,500 17,870 1,081,135,000
05/05/2008 61,500 -1.00 ▼ -1.60 62,500 62,500 61,500 29,840 1,835,160,000
29/04/2008 62,500 0.50 ▲ 0.81 63,000 63,000 62,000 25,980 1,623,750,000
28/04/2008 62,000 0.50 ▲ 0.81 60,500 62,500 60,500 54,050 3,351,100,000
25/04/2008 61,500 -1.00 ▼ -1.60 61,500 61,500 61,500 34,040 2,093,460,000
24/04/2008 62,500 -1.00 ▼ -1.57 62,500 62,500 62,500 21,620 1,351,250,000
23/04/2008 63,500 -1.00 ▼ -1.55 63,500 63,500 63,500 8,560 543,560,000
22/04/2008 64,500 -1.00 ▼ -1.53 64,500 64,500 64,500 8,770 565,665,000
21/04/2008 65,500 -1.00 ▼ -1.50 65,500 65,500 65,500 14,590 955,645,000
18/04/2008 66,500 0.00 ■■ 0.00 67,000 67,000 65,500 56,520 3,758,580,000
17/04/2008 66,500 1.00 ▲ 1.53 64,500 66,500 64,500 46,350 3,082,275,000
16/04/2008 65,500 -1.00 ▼ -1.50 65,500 65,500 65,500 3,020 197,810,000
11/04/2008 66,500 -1.00 ▼ -1.48 66,500 66,500 66,500 4,490 298,585,000
10/04/2008 67,500 -1.00 ▼ -1.46 67,500 67,500 67,500 14,800 999,000,000
09/04/2008 68,500 -1.00 ▼ -1.44 69,000 69,500 68,500 61,470 4,210,695,000
08/04/2008 69,500 0.00 ■■ 0.00 70,500 70,500 68,500 134,660 9,358,870,000
07/04/2008 69,500 1.00 ▲ 1.46 69,500 69,500 69,500 7,340 510,130,000
04/04/2008 68,500 0.50 ▲ 0.74 68,500 68,500 68,500 22,120 1,515,220,000
03/04/2008 68,000 0.50 ▲ 0.74 68,000 68,000 68,000 950 64,600,000
02/04/2008 67,500 0.50 ▲ 0.75 67,500 67,500 67,500 800 54,000,000
01/04/2008 67,000 0.50 ▲ 0.75 67,000 67,000 67,000 21,100 1,413,700,000
31/03/2008 66,500 0.50 ▲ 0.76 66,500 66,500 66,500 39,610 2,634,065,000
28/03/2008 66,000 0.50 ▲ 0.76 65,500 66,000 65,500 810 53,460,000
27/03/2008 65,500 0.50 ▲ 0.77 65,500 65,500 65,500 2,950 193,225,000
26/03/2008 65,000 3.00 ▲ 4.84 61,500 65,000 60,000 132,870 8,636,550,000
25/03/2008 62,000 -3.00 ▼ -4.62 62,000 62,000 62,000 38,140 2,364,680,000
24/03/2008 65,000 -3.00 ▼ -4.41 65,000 65,000 65,000 49,860 3,240,900,000
21/03/2008 68,000 -3.50 ▼ -4.90 69,500 69,500 68,000 98,390 6,690,520,000
20/03/2008 71,500 -3.50 ▼ -4.67 75,000 77,000 71,500 131,450 9,398,675,000
19/03/2008 75,000 -3.00 ▼ -3.85 79,000 79,500 75,000 93,510 7,013,250,000
18/03/2008 78,000 -4.00 ▼ -4.88 78,000 78,500 78,000 139,450 10,877,100,000
17/03/2008 82,000 -4.00 ▼ -4.65 83,000 83,000 82,000 61,180 5,016,760,000
14/03/2008 86,000 1.00 ▲ 1.18 87,000 87,000 85,000 65,910 5,668,260,000
13/03/2008 85,000 1.00 ▲ 1.19 84,000 86,000 84,000 47,210 4,012,850,000
12/03/2008 84,000 -2.00 ▼ -2.33 87,000 89,000 84,000 80,910 6,796,440,000
11/03/2008 86,000 -3.00 ▼ -3.37 87,000 87,000 85,000 67,360 5,792,960,000
10/03/2008 89,000 0.00 ■■ 0.00 93,000 93,000 89,000 160,230 14,260,470,000
07/03/2008 89,000 4.00 ▲ 4.71 89,000 89,000 89,000 20,920 1,861,880,000
06/03/2008 85,000 4.00 ▲ 4.94 85,000 85,000 85,000 19,840 1,686,400,000
05/03/2008 81,000 -4.00 ▼ -4.71 81,000 81,000 81,000 78,010 6,318,810,000
04/03/2008 85,000 -4.00 ▼ -4.49 85,000 85,000 85,000 37,380 3,177,300,000
03/03/2008 90,500 -4.50 ▼ -4.74 91,000 91,000 90,500 60,970 5,517,785,000
29/02/2008 95,000 -5.00 ▼ -5.00 98,000 100,000 95,000 60,560 5,753,200,000
28/02/2008 100,000 -1.00 ▼ -0.99 102,000 103,000 99,000 37,650 3,765,000,000
27/02/2008 101,000 -4.00 ▼ -3.81 100,000 107,000 100,000 56,910 5,747,910,000
26/02/2008 105,000 -5.00 ▼ -4.55 105,000 106,000 105,000 60,790 6,382,950,000
25/02/2008 110,000 1.00 ▲ 0.92 108,000 114,000 108,000 52,940 5,823,400,000
22/02/2008 109,000 5.00 ▲ 4.81 99,000 109,000 99,000 83,820 9,136,380,000
21/02/2008 104,000 -5.00 ▼ -4.59 105,000 105,000 104,000 40,030 4,163,120,000
20/02/2008 109,000 -5.00 ▼ -4.39 112,000 113,000 109,000 96,990 10,571,910,000
19/02/2008 114,000 0.00 ■■ 0.00 110,000 114,000 110,000 60,640 6,912,960,000
18/02/2008 114,000 -6.00 ▼ -5.00 115,000 119,000 114,000 164,380 18,739,320,000
15/02/2008 120,000 -3.00 ▼ -2.44 122,000 122,000 120,000 23,280 2,793,600,000
14/02/2008 123,000 2.00 ▲ 1.65 121,000 124,000 121,000 16,230 1,996,290,000
13/02/2008 121,000 -4.00 ▼ -3.20 125,000 125,000 120,000 30,380 3,675,980,000
12/02/2008 125,000 -5.00 ▼ -3.85 130,000 130,000 124,000 31,180 3,897,500,000
01/02/2008 130,000 3.00 ▲ 2.36 127,000 130,000 126,000 57,270 7,445,100,000
31/01/2008 127,000 3.00 ▲ 2.42 124,000 127,000 118,000 66,880 8,493,760,000
30/01/2008 124,000 5.00 ▲ 4.20 124,000 124,000 123,000 70,590 8,753,160,000
29/01/2008 119,000 5.00 ▲ 4.39 116,000 119,000 115,000 108,820 12,949,580,000
28/01/2008 114,000 2.00 ▲ 1.79 114,000 114,000 112,000 45,080 5,139,120,000
25/01/2008 112,000 2.00 ▲ 1.82 110,000 113,000 110,000 44,330 4,964,960,000
24/01/2008 110,000 -2.00 ▼ -1.79 115,000 116,000 110,000 39,470 4,341,700,000
23/01/2008 112,000 -4.00 ▼ -3.45 112,000 114,000 112,000 63,190 7,077,280,000
22/01/2008 116,000 -3.00 ▼ -2.52 116,000 118,000 116,000 49,640 5,758,240,000
21/01/2008 119,000 -1.00 ▼ -0.83 122,000 122,000 119,000 32,250 3,837,750,000
18/01/2008 120,000 5.00 ▲ 4.35 115,000 120,000 115,000 35,620 4,274,400,000
17/01/2008 115,000 -5.00 ▼ -4.17 125,000 125,000 115,000 71,690 8,244,350,000
16/01/2008 120,000 5.00 ▲ 4.35 118,000 120,000 118,000 56,660 6,799,200,000
15/01/2008 115,000 -5.00 ▼ -4.17 115,000 116,000 114,000 40,870 4,700,050,000
14/01/2008 120,000 -4.00 ▼ -3.23 122,000 122,000 120,000 32,320 3,878,400,000
11/01/2008 124,000 1.00 ▲ 0.81 124,000 126,000 124,000 26,840 3,328,160,000
10/01/2008 123,000 -4.00 ▼ -3.15 126,000 126,000 122,000 49,570 6,097,110,000
09/01/2008 127,000 -2.00 ▼ -1.55 128,000 128,000 127,000 28,070 3,564,890,000
08/01/2008 129,000 1.00 ▲ 0.78 128,000 130,000 128,000 25,770 3,324,330,000
07/01/2008 128,000 -2.00 ▼ -1.54 129,000 130,000 127,000 26,900 3,443,200,000
04/01/2008 130,000 0.00 ■■ 0.00 130,000 132,000 130,000 7,330 952,900,000
03/01/2008 130,000 -2.00 ▼ -1.52 132,000 132,000 130,000 13,610 1,769,300,000
02/01/2008 132,000 -1.00 ▼ -0.75 132,000 133,000 132,000 24,730 3,264,360,000
28/12/2007 133,000 -1.00 ▼ -0.75 134,000 134,000 133,000 45,690 6,076,770,000
27/12/2007 134,000 -1.00 ▼ -0.74 134,000 134,000 133,000 40,300 5,400,200,000
26/12/2007 135,000 2.00 ▲ 1.50 133,000 135,000 133,000 16,210 2,188,350,000
25/12/2007 133,000 -1.00 ▼ -0.75 133,000 134,000 133,000 25,850 3,438,050,000
24/12/2007 134,000 0.00 ■■ 0.00 135,000 135,000 134,000 32,090 4,300,060,000
21/12/2007 134,000 -2.00 ▼ -1.47 133,000 138,000 133,000 111,020 14,876,680,000
20/12/2007 136,000 -2.00 ▼ -1.45 141,000 141,000 136,000 41,520 5,646,720,000
19/12/2007 138,000 4.00 ▲ 2.99 136,000 139,000 136,000 18,560 2,561,280,000
18/12/2007 134,000 1.00 ▲ 0.75 133,000 134,000 133,000 21,280 2,851,520,000
17/12/2007 133,000 -2.00 ▼ -1.48 134,000 134,000 133,000 17,930 2,384,690,000
14/12/2007 135,000 -1.00 ▼ -0.74 135,000 136,000 135,000 37,350 5,042,250,000
13/12/2007 136,000 -2.00 ▼ -1.45 137,000 138,000 136,000 31,190 4,241,840,000
12/12/2007 138,000 2.00 ▲ 1.47 136,000 139,000 136,000 29,770 4,108,260,000
11/12/2007 136,000 -3.00 ▼ -2.16 139,000 139,000 136,000 27,900 3,794,400,000
10/12/2007 139,000 -2.00 ▼ -1.42 140,000 140,000 139,000 25,120 3,491,680,000
07/12/2007 141,000 2.00 ▲ 1.44 141,000 141,000 139,000 37,150 5,238,150,000
06/12/2007 139,000 -1.00 ▼ -0.71 142,000 142,000 139,000 45,810 6,367,590,000
05/12/2007 140,000 -2.00 ▼ -1.41 142,000 142,000 140,000 50,930 7,130,200,000
04/12/2007 142,000 3.00 ▲ 2.16 142,000 142,000 140,000 56,620 8,040,040,000
03/12/2007 139,000 2.00 ▲ 1.46 138,000 139,000 138,000 44,830 6,231,370,000
30/11/2007 137,000 -1.00 ▼ -0.72 137,000 138,000 137,000 36,760 5,036,120,000
29/11/2007 138,000 -1.00 ▼ -0.72 141,000 141,000 138,000 54,780 7,559,640,000
28/11/2007 139,000 0.00 ■■ 0.00 140,000 140,000 139,000 70,930 9,859,270,000
27/11/2007 139,000 0.00 ■■ 0.00 143,000 143,000 139,000 82,740 11,500,860,000
26/11/2007 139,000 4.00 ▲ 2.96 139,000 139,000 135,000 68,950 9,584,050,000
23/11/2007 135,000 0.00 ■■ 0.00 134,000 135,000 134,000 37,070 5,004,450,000
22/11/2007 135,000 0.00 ■■ 0.00 135,000 136,000 135,000 50,800 6,858,000,000
21/11/2007 135,000 -1.00 ▼ -0.74 136,000 136,000 135,000 71,270 9,621,450,000
20/11/2007 136,000 -2.00 ▼ -1.45 137,000 138,000 134,000 72,160 9,813,760,000
19/11/2007 138,000 -1.00 ▼ -0.72 139,000 140,000 138,000 34,270 4,729,260,000
16/11/2007 139,000 0.00 ■■ 0.00 137,000 140,000 137,000 27,480 3,819,720,000
15/11/2007 139,000 -3.00 ▼ -2.11 140,000 140,000 138,000 46,970 6,528,830,000
14/11/2007 142,000 5.00 ▲ 3.65 140,000 142,000 138,000 73,720 10,468,240,000
13/11/2007 137,000 -1.00 ▼ -0.72 139,000 140,000 137,000 78,090 10,698,330,000
12/11/2007 138,000 -3.00 ▼ -2.13 141,000 141,000 138,000 63,850 8,811,300,000
09/11/2007 141,000 -1.00 ▼ -0.70 142,000 142,000 141,000 71,150 10,032,150,000
08/11/2007 142,000 -2.00 ▼ -1.39 143,000 145,000 142,000 59,070 8,387,940,000
07/11/2007 144,000 2.00 ▲ 1.41 142,000 144,000 141,000 54,850 7,898,400,000
06/11/2007 142,000 -1.00 ▼ -0.70 143,000 144,000 142,000 67,080 9,525,360,000
05/11/2007 143,000 -4.00 ▼ -2.72 143,000 147,000 142,000 73,790 10,551,970,000
02/11/2007 147,000 -1.00 ▼ -0.68 149,000 149,000 147,000 93,310 13,716,570,000
01/11/2007 148,000 2.00 ▲ 1.37 147,000 149,000 147,000 48,350 7,155,800,000
31/10/2007 146,000 -2.00 ▼ -1.35 146,000 148,000 146,000 51,670 7,543,820,000
30/10/2007 148,000 2.00 ▲ 1.37 146,000 148,000 146,000 68,630 10,157,240,000
29/10/2007 146,000 -7.00 ▼ -4.58 146,000 151,000 146,000 98,210 14,338,660,000
26/10/2007 153,000 -4.00 ▼ -2.55 155,000 156,000 152,000 98,750 15,108,750,000
25/10/2007 157,000 5.00 ▲ 3.29 157,000 157,000 154,000 181,350 28,471,950,000
24/10/2007 152,000 6.00 ▲ 4.11 150,000 152,000 149,000 236,230 35,906,960,000
23/10/2007 146,000 3.00 ▲ 2.10 145,000 146,000 145,000 181,470 26,494,620,000
22/10/2007 143,000 1.00 ▲ 0.70 145,000 145,000 143,000 75,680 10,822,240,000
19/10/2007 142,000 -1.00 ▼ -0.70 140,000 143,000 140,000 51,280 7,281,760,000
18/10/2007 143,000 -1.00 ▼ -0.69 143,000 144,000 143,000 66,710 9,539,530,000
17/10/2007 144,000 -1.00 ▼ -0.69 145,000 145,000 144,000 68,610 9,879,840,000
16/10/2007 145,000 0.00 ■■ 0.00 145,000 145,000 144,000 61,850 8,968,250,000
15/10/2007 145,000 -2.00 ▼ -1.36 147,000 147,000 145,000 86,470 12,538,150,000
12/10/2007 147,000 0.00 ■■ 0.00 146,000 147,000 146,000 61,870 9,094,890,000
11/10/2007 147,000 -1.00 ▼ -0.68 149,000 150,000 147,000 131,100 19,271,700,000
10/10/2007 148,000 1.00 ▲ 0.68 147,000 148,000 147,000 68,430 10,127,640,000
09/10/2007 147,000 0.00 ■■ 0.00 147,000 149,000 147,000 28,790 4,232,130,000
08/10/2007 147,000 -3.00 ▼ -2.00 150,000 150,000 147,000 59,540 8,752,380,000
05/10/2007 150,000 7.00 ▲ 4.90 150,000 150,000 145,000 369,960 55,494,000,000
04/10/2007 143,000 -1.00 ▼ -0.69 143,000 146,000 143,000 101,440 14,505,920,000
03/10/2007 144,000 0.00 ■■ 0.00 144,000 145,000 143,000 72,970 10,507,680,000
02/10/2007 144,000 -1.00 ▼ -0.69 145,000 146,000 143,000 126,840 18,264,960,000
01/10/2007 145,000 3.00 ▲ 2.11 145,000 147,000 144,000 216,120 31,337,400,000
28/09/2007 142,000 3.00 ▲ 2.16 143,000 143,000 140,000 74,190 10,534,980,000
27/09/2007 139,000 -1.00 ▼ -0.71 137,000 140,000 136,000 58,690 8,157,910,000
26/09/2007 140,000 0.00 ■■ 0.00 144,000 144,000 138,000 67,880 9,503,200,000
25/09/2007 140,000 6.00 ▲ 4.48 139,000 140,000 137,000 116,030 16,244,200,000
24/09/2007 134,000 3.00 ▲ 2.29 132,000 134,000 131,000 78,270 10,488,180,000
21/09/2007 131,000 -1.00 ▼ -0.76 132,000 132,000 130,000 43,140 5,651,340,000
20/09/2007 132,000 5.00 ▲ 3.94 130,000 133,000 130,000 120,390 15,891,480,000
19/09/2007 127,000 0.00 ■■ 0.00 128,000 129,000 127,000 74,930 9,516,110,000
18/09/2007 127,000 -1.00 ▼ -0.78 127,000 128,000 127,000 19,800 2,514,600,000
17/09/2007 128,000 0.00 ■■ 0.00 129,000 129,000 128,000 21,980 2,813,440,000
14/09/2007 128,000 1.00 ▲ 0.79 127,000 128,000 127,000 15,090 1,931,520,000
13/09/2007 127,000 0.00 ■■ 0.00 127,000 127,000 127,000 19,260 2,446,020,000
12/09/2007 127,000 -2.00 ▼ -1.55 128,000 128,000 127,000 54,500 6,921,500,000
11/09/2007 129,000 0.00 ■■ 0.00 129,000 129,000 128,000 46,710 6,025,590,000
10/09/2007 129,000 0.00 ■■ 0.00 129,000 130,000 129,000 36,880 4,757,520,000
07/09/2007 129,000 -1.00 ▼ -0.77 129,000 130,000 128,000 51,450 6,637,050,000
06/09/2007 130,000 2.00 ▲ 1.56 128,000 130,000 128,000 64,640 8,403,200,000
05/09/2007 128,000 -1.00 ▼ -0.78 132,000 132,000 128,000 56,630 7,248,640,000
04/09/2007 129,000 2.00 ▲ 1.57 128,000 129,000 127,000 58,290 7,519,410,000
31/08/2007 127,000 1.00 ▲ 0.79 127,000 128,000 126,000 63,520 8,067,040,000
30/08/2007 126,000 1.00 ▲ 0.80 126,000 127,000 125,000 31,010 3,907,260,000
29/08/2007 125,000 -1.00 ▼ -0.79 126,000 126,000 125,000 18,860 2,357,500,000
28/08/2007 126,000 0.00 ■■ 0.00 126,000 126,000 125,000 26,200 3,301,200,000
27/08/2007 126,000 -1.00 ▼ -0.79 126,000 127,000 126,000 20,960 2,640,960,000
24/08/2007 127,000 2.00 ▲ 1.60 126,000 127,000 125,000 63,770 8,098,790,000
23/08/2007 125,000 -1.00 ▼ -0.79 126,000 126,000 125,000 40,990 5,123,750,000
22/08/2007 126,000 0.00 ■■ 0.00 126,000 126,000 125,000 18,940 2,386,440,000
21/08/2007 126,000 1.00 ▲ 0.80 127,000 127,000 126,000 35,660 4,493,160,000
20/08/2007 125,000 2.00 ▲ 1.63 124,000 125,000 123,000 102,130 12,766,250,000
17/08/2007 123,000 -2.00 ▼ -1.60 123,000 124,000 123,000 43,990 5,410,770,000
16/08/2007 125,000 -2.00 ▼ -1.57 125,000 126,000 125,000 45,360 5,670,000,000
15/08/2007 127,000 0.00 ■■ 0.00 127,000 127,000 125,000 23,440 2,976,880,000
14/08/2007 127,000 2.00 ▲ 1.60 124,000 129,000 124,000 78,790 10,006,330,000
13/08/2007 125,000 -6.00 ▼ -4.58 127,000 129,000 125,000 55,990 6,998,750,000
10/08/2007 131,000 1.00 ▲ 0.77 135,000 135,000 128,000 78,560 10,291,360,000
09/08/2007 130,000 6.00 ▲ 4.84 126,000 130,000 125,000 84,150 10,939,500,000
08/08/2007 124,000 0.00 ■■ 0.00 121,000 124,000 121,000 69,500 8,618,000,000
07/08/2007 124,000 4.00 ▲ 3.33 123,000 124,000 121,000 80,110 9,933,640,000
06/08/2007 120,000 0.00 ■■ 0.00 122,000 122,000 120,000 34,560 4,147,200,000
03/08/2007 120,000 -1.00 ▼ -0.83 120,000 120,000 117,000 22,750 2,730,000,000
02/08/2007 121,000 0.00 ■■ 0.00 127,000 127,000 121,000 76,280 9,229,880,000
01/08/2007 121,000 5.00 ▲ 4.31 116,000 121,000 116,000 70,780 8,564,380,000
31/07/2007 116,000 -6.00 ▼ -4.92 117,000 119,000 116,000 68,030 7,891,480,000
30/07/2007 122,000 -6.00 ▼ -4.69 124,000 126,000 122,000 21,980 2,681,560,000
27/07/2007 128,000 -2.00 ▼ -1.54 130,000 130,000 128,000 36,230 4,637,440,000
26/07/2007 130,000 -4.00 ▼ -2.99 134,000 134,000 130,000 48,070 6,249,100,000
25/07/2007 134,000 -3.00 ▼ -2.19 135,000 135,000 134,000 23,350 3,128,900,000
24/07/2007 137,000 0.00 ■■ 0.00 137,000 137,000 137,000 13,000 1,781,000,000
23/07/2007 137,000 -1.00 ▼ -0.72 140,000 140,000 137,000 10,720 1,468,640,000
20/07/2007 138,000 -1.00 ▼ -0.72 137,000 138,000 137,000 18,250 2,518,500,000
19/07/2007 139,000 0.00 ■■ 0.00 139,000 139,000 139,000 18,260 2,538,140,000
18/07/2007 139,000 -1.00 ▼ -0.71 140,000 140,000 139,000 27,130 3,771,070,000
17/07/2007 140,000 0.00 ■■ 0.00 139,000 140,000 139,000 34,400 4,816,000,000
16/07/2007 140,000 -2.00 ▼ -1.41 141,000 141,000 140,000 28,840 4,037,600,000
13/07/2007 142,000 0.00 ■■ 0.00 141,000 142,000 141,000 38,990 5,536,580,000
12/07/2007 142,000 -1.00 ▼ -0.70 143,000 143,000 141,000 36,880 5,236,960,000
11/07/2007 143,000 3.00 ▲ 2.14 143,000 143,000 143,000 65,190 9,322,170,000
10/07/2007 140,000 1.00 ▲ 0.72 139,000 140,000 139,000 29,970 4,195,800,000
09/07/2007 139,000 -2.00 ▼ -1.42 139,000 139,000 139,000 16,370 2,275,430,000
06/07/2007 141,000 1.00 ▲ 0.71 140,000 141,000 140,000 15,690 2,212,290,000
05/07/2007 140,000 -5.00 ▼ -3.45 145,000 145,000 140,000 31,970 4,475,800,000
04/07/2007 145,000 6.00 ▲ 4.32 140,000 145,000 140,000 59,110 8,570,950,000
03/07/2007 139,000 -3.00 ▼ -2.11 138,000 139,000 138,000 38,090 5,294,510,000
02/07/2007 142,000 -5.00 ▼ -3.40 146,000 146,000 142,000 35,810 5,085,020,000
29/06/2007 147,000 -2.00 ▼ -1.34 149,000 149,000 146,000 39,430 5,796,210,000
28/06/2007 149,000 -1.00 ▼ -0.67 150,000 150,000 149,000 27,130 4,042,370,000
27/06/2007 150,000 -3.00 ▼ -1.96 153,000 153,000 150,000 26,380 3,957,000,000
26/06/2007 153,000 3.00 ▲ 2.00 155,000 155,000 151,000 31,510 4,821,030,000
25/06/2007 150,000 -2.00 ▼ -1.32 150,000 150,000 150,000 67,130 10,069,500,000
22/06/2007 152,000 -2.00 ▼ -1.30 152,000 154,000 152,000 62,160 9,448,320,000
21/06/2007 154,000 -1.00 ▼ -0.65 154,000 155,000 154,000 36,840 5,673,360,000
20/06/2007 155,000 0.00 ■■ 0.00 155,000 155,000 155,000 29,120 4,513,600,000
19/06/2007 155,000 -1.00 ▼ -0.64 155,000 156,000 155,000 31,980 4,956,900,000
18/06/2007 156,000 0.00 ■■ 0.00 155,000 156,000 155,000 52,040 8,118,240,000
15/06/2007 156,000 0.00 ■■ 0.00 158,000 158,000 156,000 22,350 3,486,600,000
14/06/2007 156,000 0.00 ■■ 0.00 156,000 156,000 154,000 52,460 8,183,760,000
13/06/2007 156,000 -1.00 ▼ -0.64 157,000 157,000 156,000 34,900 5,444,400,000
12/06/2007 157,000 0.00 ■■ 0.00 158,000 158,000 157,000 41,510 6,517,070,000
11/06/2007 157,000 -1.00 ▼ -0.63 158,000 158,000 157,000 48,710 7,647,470,000
08/06/2007 158,000 -1.00 ▼ -0.63 159,000 159,000 157,000 32,330 5,108,140,000
07/06/2007 159,000 -1.00 ▼ -0.62 161,000 161,000 159,000 35,740 5,682,660,000
06/06/2007 160,000 4.00 ▲ 2.56 162,000 162,000 158,000 80,080 12,812,800,000
05/06/2007 156,000 -6.00 ▼ -3.70 158,000 158,000 156,000 65,740 10,255,440,000
04/06/2007 162,000 -1.00 ▼ -0.61 165,000 165,000 162,000 35,180 5,699,160,000
01/06/2007 163,000 0.00 ■■ 0.00 164,000 164,000 163,000 36,430 5,938,090,000
31/05/2007 163,000 -1.00 ▼ -0.61 163,000 164,000 163,000 59,890 9,762,070,000
30/05/2007 164,000 -3.00 ▼ -1.80 166,000 166,000 164,000 48,900 8,019,600,000
29/05/2007 167,000 0.00 ■■ 0.00 168,000 168,000 167,000 66,770 11,150,590,000
28/05/2007 167,000 0.00 ■■ 0.00 170,000 170,000 167,000 77,500 12,942,500,000
25/05/2007 167,000 0.00 ■■ 0.00 167,000 167,000 165,000 54,490 9,099,830,000
24/05/2007 167,000 -2.00 ▼ -1.18 167,000 168,000 167,000 94,880 15,844,960,000
23/05/2007 169,000 -1.00 ▼ -0.59 169,000 170,000 169,000 204,990 34,643,310,000
22/05/2007 170,000 0.00 ■■ 0.00 170,000 170,000 169,000 151,140 25,693,800,000
21/05/2007 170,000 1.00 ▲ 0.59 170,000 170,000 170,000 238,730 40,584,100,000
18/05/2007 169,000 0.00 ■■ 0.00 170,000 170,000 169,000 225,620 38,129,780,000
17/05/2007 169,000 1.00 ▲ 0.60 168,000 169,000 168,000 229,900 38,853,100,000
16/05/2007 168,000 0.00 ■■ 0.00 168,000 168,000 167,000 58,830 9,883,440,000
15/05/2007 168,000 -4.00 ▼ -2.33 172,000 172,000 168,000 108,400 18,211,200,000
14/05/2007 172,000 0.00 ■■ 0.00 175,000 175,000 172,000 129,430 22,261,960,000
11/05/2007 172,000 5.00 ▲ 2.99 166,000 172,000 165,000 122,660 21,097,520,000
10/05/2007 167,000 -6.00 ▼ -3.47 167,000 173,000 167,000 175,730 29,346,910,000
09/05/2007 173,000 0.00 ■■ 0.00 173,000 173,000 173,000 232,000 40,136,000,000
08/05/2007 173,000 6.00 ▲ 3.59 174,000 174,000 173,000 282,970 48,953,810,000
07/05/2007 167,000 7.00 ▲ 4.38 168,000 168,000 167,000 278,850 46,567,950,000
04/05/2007 160,000 1.00 ▲ 0.63 156,000 160,000 156,000 132,020 21,123,200,000
03/05/2007 159,000 0.00 ■■ 0.00 160,000 160,000 159,000 157,170 24,990,030,000
02/05/2007 159,000 7.00 ▲ 4.61 159,000 159,000 159,000 160,060 25,449,540,000
25/04/2007 152,000 7.00 ▲ 4.83 147,000 152,000 146,000 203,000 30,856,000,000
24/04/2007 145,000 -7.00 ▼ -4.61 148,000 148,000 145,000 101,980 14,787,100,000
23/04/2007 152,000 -6.00 ▼ -3.80 152,000 152,000 152,000 94,850 14,417,200,000
20/04/2007 158,000 -4.00 ▼ -2.47 162,000 162,000 158,000 88,500 13,983,000,000
19/04/2007 162,000 0.00 ■■ 0.00 162,000 162,000 160,000 156,270 25,315,740,000
18/04/2007 162,000 7.00 ▲ 4.52 155,000 162,000 155,000 69,540 11,265,480,000
17/04/2007 155,000 -3.00 ▼ -1.90 158,000 158,000 155,000 158,810 24,615,550,000
16/04/2007 158,000 0.00 ■■ 0.00 158,000 159,000 158,000 265,400 41,933,200,000
13/04/2007 158,000 -4.00 ▼ -2.47 162,000 162,000 158,000 179,430 28,349,940,000
12/04/2007 162,000 -2.00 ▼ -1.22 164,000 164,000 162,000 47,240 7,652,880,000
11/04/2007 164,000 -2.00 ▼ -1.20 166,000 166,000 164,000 107,960 17,705,440,000
10/04/2007 166,000 0.00 ■■ 0.00 167,000 167,000 166,000 159,430 26,465,380,000
09/04/2007 166,000 1.00 ▲ 0.61 170,000 170,000 166,000 151,040 25,072,640,000
06/04/2007 165,000 -8.00 ▼ -4.62 172,000 172,000 165,000 290,210 47,884,650,000
05/04/2007 173,000 -3.00 ▼ -1.70 176,000 176,000 173,000 129,100 22,334,300,000
04/04/2007 176,000 6.00 ▲ 3.53 170,000 176,000 170,000 195,600 34,425,600,000
03/04/2007 170,000 -5.00 ▼ -2.86 178,000 178,000 170,000 192,800 32,776,000,000
02/04/2007 175,000 -1.00 ▼ -0.57 180,000 180,000 175,000 284,810 49,841,750,000
30/03/2007 176,000 2.00 ▲ 1.15 176,000 178,000 176,000 314,340 55,323,840,000
29/03/2007 174,000 8.00 ▲ 4.82 172,000 174,000 172,000 222,280 38,676,720,000
28/03/2007 166,000 7.00 ▲ 4.40 154,000 166,000 154,000 157,790 26,193,140,000
27/03/2007 159,000 -8.00 ▼ -4.79 159,000 159,000 159,000 98,490 15,659,910,000
26/03/2007 167,000 0.00 ■■ 0.00 167,000 167,000 167,000 113,800 19,004,600,000
23/03/2007 167,000 -3.00 ▼ -1.76 165,000 167,000 165,000 190,980 31,893,660,000
22/03/2007 170,000 -5.00 ▼ -2.86 175,000 175,000 170,000 245,310 41,702,700,000
21/03/2007 175,000 0.00 ■■ 0.00 175,000 175,000 174,000 59,570 10,424,750,000
20/03/2007 175,000 -6.00 ▼ -3.31 180,000 180,000 175,000 81,620 14,283,500,000
19/03/2007 181,000 2.00 ▲ 1.12 185,000 185,000 181,000 223,880 40,522,280,000
16/03/2007 179,000 8.00 ▲ 4.68 179,000 179,000 179,000 136,210 24,381,590,000
15/03/2007 171,000 0.00 ■■ 0.00 163,000 171,000 163,000 150,250 25,692,750,000
14/03/2007 171,000 -8.00 ▼ -4.47 171,000 175,000 171,000 155,370 26,568,270,000
13/03/2007 179,000 -7.00 ▼ -3.76 179,000 180,000 179,000 121,800 21,802,200,000
12/03/2007 186,000 1.00 ▲ 0.54 190,000 190,000 186,000 135,670 25,234,620,000
09/03/2007 185,000 8.00 ▲ 4.52 185,000 185,000 185,000 180,050 33,309,250,000
08/03/2007 177,000 0.00 ■■ 0.00 170,000 177,000 170,000 216,210 38,269,170,000
07/03/2007 177,000 0.00 ■■ 0.00 175,000 177,000 175,000 164,150 29,054,550,000
06/03/2007 177,000 -6.00 ▼ -3.28 177,000 177,000 175,000 250,400 44,320,800,000
05/03/2007 183,000 -3.00 ▼ -1.61 183,000 187,000 183,000 110,140 20,155,620,000
02/03/2007 186,000 1.00 ▲ 0.54 185,000 186,000 185,000 111,790 20,792,940,000
01/03/2007 185,000 -4.00 ▼ -2.12 185,000 186,000 181,000 178,830 33,083,550,000
28/02/2007 189,000 -9.00 ▼ -4.55 189,000 189,000 189,000 39,450 7,456,050,000
27/02/2007 198,000 8.00 ▲ 4.21 198,000 198,000 197,000 246,040 48,715,920,000
26/02/2007 190,000 7.00 ▲ 3.83 190,000 190,000 187,000 166,280 31,593,200,000
15/02/2007 183,000 -2.00 ▼ -1.08 183,000 183,000 181,000 238,220 43,594,260,000
14/02/2007 185,000 0.00 ■■ 0.00 185,000 185,000 185,000 245,060 45,336,100,000
13/02/2007 185,000 -5.00 ▼ -2.63 185,000 190,000 185,000 125,300 23,180,500,000
12/02/2007 190,000 9.00 ▲ 4.97 190,000 190,000 190,000 177,500 33,725,000,000
09/02/2007 181,000 0.00 ■■ 0.00 181,000 181,000 172,000 262,720 47,552,320,000
08/02/2007 181,000 -9.00 ▼ -4.74 181,000 181,000 181,000 139,660 25,278,460,000
07/02/2007 190,000 -8.00 ▼ -4.04 190,000 192,000 190,000 211,610 40,205,900,000
06/02/2007 198,000 -10.00 ▼ -4.81 198,000 208,000 198,000 67,100 13,285,800,000
05/02/2007 208,000 9.00 ▲ 4.52 208,000 208,000 208,000 581,740 121,001,920,000
02/02/2007 199,000 9.00 ▲ 4.74 199,000 199,000 199,000 809,190 161,028,810,000
01/02/2007 190,000 9.00 ▲ 4.97 190,000 190,000 190,000 1,127,230 214,173,700,000
31/01/2007 181,000 8.00 ▲ 4.62 181,000 181,000 181,000 394,340 71,375,540,000
30/01/2007 173,000 8.00 ▲ 4.85 173,000 173,000 173,000 31,650 5,475,450,000
29/01/2007 165,000 7.00 ▲ 4.43 165,000 165,000 165,000 74,150 12,234,750,000
26/01/2007 158,000 0.00 ■■ 0.00 152,000 158,000 151,000 333,900 52,756,200,000
25/01/2007 158,000 -8.00 ▼ -4.82 158,000 158,000 158,000 128,650 20,326,700,000
24/01/2007 166,000 -8.00 ▼ -4.60 174,000 174,000 166,000 149,880 24,880,080,000
23/01/2007 174,000 -1.00 ▼ -0.57 172,000 174,000 170,000 229,920 40,006,080,000
22/01/2007 175,000 -5.00 ▼ -2.78 180,000 180,000 174,000 181,150 31,701,250,000
19/01/2007 180,000 8.00 ▲ 4.65 180,000 180,000 180,000 106,160 19,108,800,000
18/01/2007 172,000 -9.00 ▼ -4.97 172,000 172,000 172,000 388,170 66,765,240,000
17/01/2007 181,000 -9.00 ▼ -4.74 190,000 190,000 181,000 132,520 23,986,120,000
16/01/2007 190,000 1.00 ▲ 0.53 198,000 198,000 190,000 203,340 38,634,600,000
15/01/2007 189,000 0.00 ■■ 0.00 198,000 198,000 189,000 229,060 43,292,340,000
12/01/2007 189,000 9.00 ▲ 5.00 189,000 189,000 189,000 239,850 45,331,650,000
11/01/2007 180,000 8.00 ▲ 4.65 180,000 180,000 180,000 200,610 36,109,800,000
10/01/2007 172,000 8.00 ▲ 4.88 172,000 172,000 172,000 167,200 28,758,400,000
09/01/2007 164,000 7.00 ▲ 4.46 164,000 164,000 157,000 290,420 47,628,880,000
08/01/2007 157,000 7.00 ▲ 4.67 157,000 157,000 157,000 283,500 44,509,500,000
05/01/2007 150,000 5.00 ▲ 3.45 152,000 152,000 150,000 396,730 59,509,500,000
04/01/2007 145,000 6.00 ▲ 4.32 145,000 145,000 145,000 111,040 16,100,800,000
03/01/2007 139,000 3.00 ▲ 2.21 139,000 139,000 137,000 136,420 18,962,380,000
02/01/2007 136,000 -1.00 ▼ -0.73 136,000 137,000 136,000 128,900 17,530,400,000
29/12/2006 137,000 5.00 ▲ 3.79 137,000 137,000 132,000 67,680 9,272,160,000
28/12/2006 132,000 6.00 ▲ 4.76 132,000 132,000 132,000 134,730 17,784,360,000
27/12/2006 126,000 -4.00 ▼ -3.08 0 136,000 126,000 140,050 17,646,300,000
26/12/2006 130,000 -2.00 ▼ -1.52 135,000 135,000 126,000 260,460 33,859,800,000
25/12/2006 132,000 -6.00 ▼ -4.35 132,000 132,000 132,000 28,840 3,806,880,000
22/12/2006 138,000 -7.00 ▼ -4.83 138,000 138,000 138,000 129,540 17,876,520,000
21/12/2006 145,000 -3.00 ▼ -2.03 148,000 149,000 145,000 167,970 24,355,650,000
20/12/2006 148,000 0.00 ■■ 0.00 148,000 148,000 141,000 253,180 37,470,640,000
19/12/2006 148,000 -6.00 ▼ -3.90 154,000 151,000 148,000 100,250 14,837,000,000
18/12/2006 154,000 0.00 ■■ 0.00 154,000 154,000 154,000 263,300 40,548,200,000
15/12/2006 154,000 1.00 ▲ 0.65 159,000 159,000 154,000 181,870 28,007,980,000
14/12/2006 153,000 -1.00 ▼ -0.65 157,000 157,000 153,000 262,140 40,107,420,000
13/12/2006 154,000 7.00 ▲ 4.76 154,000 154,000 152,000 267,050 41,125,700,000
12/12/2006 147,000 -7.00 ▼ -4.55 161,000 161,000 147,000 285,540 41,974,380,000
11/12/2006 154,000 7.00 ▲ 4.76 154,000 154,000 154,000 166,950 25,710,300,000
08/12/2006 147,000 6.20 ▲ 4.40 147,000 147,000 147,000 47,290 6,951,630,000
07/12/2006 152,000 7.00 ▲ 4.83 152,000 152,000 152,000 236,920 36,011,840,000
06/12/2006 145,000 2.00 ▲ 1.40 144,000 145,000 144,000 228,200 33,089,000,000
05/12/2006 143,000 3.00 ▲ 2.14 147,000 147,000 143,000 184,450 26,376,350,000
04/12/2006 140,000 5.00 ▲ 3.70 138,000 140,000 138,000 172,800 24,192,000,000
01/12/2006 135,000 -3.00 ▼ -2.17 138,000 138,000 135,000 108,610 14,662,350,000
30/11/2006 138,000 4.00 ▲ 2.99 134,000 138,000 134,000 232,610 32,100,180,000
29/11/2006 134,000 -7.00 ▼ -4.96 137,000 137,000 134,000 240,730 32,257,820,000
28/11/2006 141,000 -7.00 ▼ -4.73 141,000 145,000 141,000 314,750 44,379,750,000
27/11/2006 148,000 -7.00 ▼ -4.52 155,000 155,000 148,000 85,350 12,631,800,000
24/11/2006 155,000 7.00 ▲ 4.73 155,000 155,000 155,000 354,400 54,932,000,000
23/11/2006 148,000 7.00 ▲ 4.96 148,000 148,000 148,000 183,980 27,229,040,000
22/11/2006 141,000 6.00 ▲ 4.44 141,000 141,000 141,000 40,990 5,779,590,000
21/11/2006 135,000 6.00 ▲ 4.65 135,000 135,000 135,000 88,250 11,913,750,000
20/11/2006 129,000 6.00 ▲ 4.88 128,000 129,000 128,000 234,480 30,247,920,000
17/11/2006 123,000 5.00 ▲ 4.24 120,000 123,000 120,000 219,350 26,980,050,000
16/11/2006 118,000 1.00 ▲ 0.85 116,000 118,000 116,000 169,280 19,975,040,000
15/11/2006 117,000 0.00 ■■ 0.00 117,000 117,000 117,000 240,900 28,185,300,000
14/11/2006 117,000 5.00 ▲ 4.46 117,000 117,000 117,000 355,620 41,607,540,000
13/11/2006 112,000 5.00 ▲ 4.67 111,000 112,000 111,000 139,500 15,624,000,000
10/11/2006 107,000 2.00 ▲ 1.90 110,000 110,000 107,000 268,090 28,685,630,000
09/11/2006 105,000 5.00 ▲ 5.00 105,000 105,000 105,000 132,210 13,882,050,000
08/11/2006 100,000 4.50 ▲ 4.71 99,000 100,000 99,000 177,480 17,748,000,000
07/11/2006 95,500 3.50 ▲ 3.80 95,000 95,500 95,000 148,400 14,172,200,000
06/11/2006 92,000 0.00 ■■ 0.00 92,000 92,000 92,000 24,240 2,230,080,000
03/11/2006 92,000 0.00 ■■ 0.00 92,000 92,000 92,000 48,270 4,440,840,000
02/11/2006 92,000 0.50 ▲ 0.55 91,500 92,000 91,500 80,030 7,362,760,000
01/11/2006 91,500 1.00 ▲ 1.10 91,000 91,500 91,000 73,310 6,707,865,000
31/10/2006 90,500 0.50 ▲ 0.56 90,000 90,500 90,000 148,280 13,419,340,000
30/10/2006 90,000 -0.50 ▼ -0.55 90,500 90,500 90,000 104,800 9,432,000,000
27/10/2006 90,500 0.00 ■■ 0.00 90,500 90,500 90,500 75,340 6,818,270,000
26/10/2006 90,500 1.00 ▲ 1.12 90,000 90,500 90,000 56,790 5,139,495,000
25/10/2006 89,500 -0.50 ▼ -0.56 90,000 90,000 89,500 12,940 1,158,130,000
24/10/2006 90,000 -0.50 ▼ -0.55 90,500 90,500 90,000 29,730 2,675,700,000
23/10/2006 90,500 0.50 ▲ 0.56 90,000 90,500 90,000 68,660 6,213,730,000
20/10/2006 90,000 0.00 ■■ 0.00 90,000 90,000 90,000 88,320 7,948,800,000
19/10/2006 90,000 0.00 ■■ 0.00 90,000 90,000 90,000 20,840 1,875,600,000
18/10/2006 90,000 0.50 ▲ 0.56 89,000 90,000 89,000 52,100 4,689,000,000
17/10/2006 89,500 0.00 ■■ 0.00 89,500 89,500 89,000 69,870 6,253,365,000
16/10/2006 89,500 1.00 ▲ 1.13 88,500 90,000 88,500 51,320 4,593,140,000
13/10/2006 88,500 0.00 ■■ 0.00 88,500 88,500 88,500 74,870 6,625,995,000
12/10/2006 88,500 0.50 ▲ 0.57 89,000 89,000 88,000 58,330 5,162,205,000
11/10/2006 88,000 0.00 ■■ 0.00 87,000 88,000 87,000 60,140 5,292,320,000
10/10/2006 88,000 -1.50 ▼ -1.68 89,000 89,000 88,000 75,390 6,634,320,000
09/10/2006 89,500 -0.50 ▼ -0.56 89,500 89,500 89,500 57,550 5,150,725,000
06/10/2006 90,000 -0.50 ▼ -0.55 90,000 90,500 90,000 71,870 6,468,300,000
05/10/2006 90,500 -2.00 ▼ -2.16 92,500 92,500 90,500 70,960 6,421,880,000
04/10/2006 92,500 0.00 ■■ 0.00 93,000 93,000 92,000 126,660 11,716,050,000
03/10/2006 92,500 1.50 ▲ 1.65 92,000 92,500 92,000 99,040 9,161,200,000
02/10/2006 91,000 2.50 ▲ 2.82 89,500 91,000 89,500 70,600 6,424,600,000
29/09/2006 88,500 0.50 ▲ 0.57 89,000 89,000 88,500 119,280 10,556,280,000
28/09/2006 88,000 0.50 ▲ 0.57 88,000 88,000 88,000 97,750 8,602,000,000
27/09/2006 87,500 1.00 ▲ 1.16 88,000 88,000 87,500 160,840 14,073,500,000
26/09/2006 86,500 2.50 ▲ 2.98 85,000 86,500 85,000 72,630 6,282,495,000
25/09/2006 84,000 0.00 ■■ 0.00 84,000 84,000 84,000 90,060 7,565,040,000
22/09/2006 84,000 0.50 ▲ 0.60 83,000 84,000 83,000 102,050 8,572,200,000
21/09/2006 83,500 -0.50 ▼ -0.60 83,500 83,500 83,000 92,100 7,690,350,000
20/09/2006 84,000 0.00 ■■ 0.00 84,000 84,000 84,000 188,700 15,850,800,000
19/09/2006 84,000 1.50 ▲ 1.82 83,000 84,000 83,000 100,770 8,464,680,000
18/09/2006 82,500 1.00 ▲ 1.23 82,500 82,500 82,000 121,980 10,063,350,000
15/09/2006 81,500 2.50 ▲ 3.16 79,000 81,500 79,000 319,920 26,073,480,000
14/09/2006 79,000 0.50 ▲ 0.64 79,000 79,000 78,500 82,270 6,499,330,000
13/09/2006 78,500 0.50 ▲ 0.64 78,000 79,000 78,000 126,530 9,932,605,000
12/09/2006 78,000 -1.00 ▼ -1.27 78,000 78,000 78,000 135,440 10,564,320,000
11/09/2006 79,000 -0.50 ▼ -0.63 79,500 79,500 79,000 50,660 4,002,140,000
08/09/2006 79,500 0.50 ▲ 0.63 79,500 79,500 79,500 139,020 11,052,090,000
07/09/2006 79,000 0.00 ■■ 0.00 78,500 79,000 78,000 174,620 13,794,980,000
06/09/2006 79,000 0.00 ■■ 0.00 80,000 80,000 79,000 100,230 7,918,170,000
05/09/2006 79,000 2.00 ▲ 2.60 78,500 79,000 78,500 99,800 7,884,200,000
01/09/2006 77,000 1.50 ▲ 1.99 76,500 77,000 76,500 58,170 4,479,090,000
31/08/2006 75,500 -1.50 ▼ -1.95 75,000 75,500 75,000 88,770 6,702,135,000
30/08/2006 77,000 1.50 ▲ 1.99 77,000 77,000 77,000 174,330 13,423,410,000
29/08/2006 75,500 3.00 ▲ 4.14 73,000 75,500 73,000 79,250 5,983,375,000
28/08/2006 72,500 2.00 ▲ 2.84 72,500 72,500 72,500 88,200 6,394,500,000
25/08/2006 70,500 1.00 ▲ 1.44 70,000 70,500 70,000 48,070 3,388,935,000
24/08/2006 69,500 0.00 ■■ 0.00 70,000 70,500 69,500 62,310 4,330,545,000
23/08/2006 69,500 0.50 ▲ 0.72 69,000 69,500 69,000 56,370 3,917,715,000
22/08/2006 69,000 -1.00 ▼ -1.43 69,000 69,000 69,000 111,580 7,699,020,000
21/08/2006 70,000 0.50 ▲ 0.72 70,000 70,000 69,500 74,550 5,218,500,000
18/08/2006 69,500 0.50 ▲ 0.72 70,000 70,000 69,500 145,990 10,146,305,000
17/08/2006 69,000 0.50 ▲ 0.73 68,500 70,000 68,500 119,340 8,234,460,000
16/08/2006 68,500 1.50 ▲ 2.24 67,500 68,500 67,500 135,080 9,252,980,000
15/08/2006 67,000 -1.50 ▼ -2.19 67,500 67,500 67,000 107,210 7,183,070,000
14/08/2006 68,500 3.00 ▲ 4.58 67,000 68,500 67,000 100,710 6,898,635,000
11/08/2006 65,500 1.50 ▲ 2.34 64,500 65,500 64,500 83,610 5,476,455,000
10/08/2006 64,000 -1.00 ▼ -1.54 63,000 64,000 63,000 122,240 7,823,360,000
09/08/2006 65,000 -1.50 ▼ -2.26 66,500 66,500 65,000 149,940 9,746,100,000
08/08/2006 66,500 1.50 ▲ 2.31 65,000 66,500 65,000 55,370 3,682,105,000
07/08/2006 65,000 -2.00 ▼ -2.99 65,000 65,000 65,000 29,800 1,937,000,000
04/08/2006 67,000 2.00 ▲ 3.08 67,000 67,000 67,000 51,340 3,439,780,000
03/08/2006 65,000 3.00 ▲ 4.84 64,000 65,000 64,000 63,040 4,097,600,000
02/08/2006 62,000 0.00 ■■ 0.00 59,500 62,000 59,500 29,900 1,853,800,000
01/08/2006 62,000 -2.50 ▼ -3.88 63,500 63,500 62,000 63,170 3,916,540,000
31/07/2006 64,500 -1.50 ▼ -2.27 64,500 64,500 64,500 53,050 3,421,725,000
28/07/2006 66,000 -1.00 ▼ -1.49 67,500 67,500 66,000 38,620 2,548,920,000
27/07/2006 67,000 2.50 ▲ 3.88 64,500 67,000 64,500 69,190 4,635,730,000
26/07/2006 64,500 0.50 ▲ 0.78 64,000 65,000 64,000 53,760 3,467,520,000
25/07/2006 64,000 -2.00 ▼ -3.03 66,000 66,000 64,000 67,120 4,295,680,000
24/07/2006 66,000 -2.00 ▼ -2.94 66,000 66,000 65,500 44,810 2,957,460,000
21/07/2006 68,000 -1.00 ▼ -1.45 70,000 70,000 68,000 28,990 1,971,320,000
20/07/2006 69,000 3.00 ▲ 4.55 65,500 69,000 65,500 43,180 2,979,420,000
19/07/2006 66,000 -2.00 ▼ -2.94 65,500 66,000 65,500 59,340 3,916,440,000
18/07/2006 68,000 -1.00 ▼ -1.45 69,000 69,000 67,500 60,210 4,094,280,000
17/07/2006 69,000 -1.00 ▼ -1.43 70,000 70,000 69,000 10,640 734,160,000
14/07/2006 70,000 0.20 ▲ 0.29 70,500 70,500 70,000 21,070 1,474,900,000
13/07/2006 71,000 0.00 ■■ 0.00 71,000 71,000 71,000 32,770 2,326,670,000
12/07/2006 71,000 -0.50 ▼ -0.70 71,000 71,000 71,000 22,170 1,574,070,000
11/07/2006 71,500 -0.50 ▼ -0.69 71,500 71,500 71,500 14,040 1,003,860,000
10/07/2006 72,000 0.00 ■■ 0.00 72,000 72,000 72,000 28,910 2,081,520,000
07/07/2006 72,000 0.50 ▲ 0.70 72,000 72,000 71,500 25,180 1,812,960,000
06/07/2006 71,500 1.00 ▲ 1.42 70,500 71,500 70,500 11,550 825,825,000
05/07/2006 70,500 0.50 ▲ 0.71 70,500 71,000 70,500 39,040 2,752,320,000
04/07/2006 70,000 -1.00 ▼ -1.41 71,000 71,000 70,000 28,780 2,014,600,000
03/07/2006 71,000 -1.50 ▼ -2.07 71,500 71,500 71,000 34,640 2,459,440,000
30/06/2006 72,500 0.50 ▲ 0.69 71,500 72,500 71,500 131,320 9,520,700,000
29/06/2006 72,000 0.00 ■■ 0.00 72,000 72,000 71,500 22,770 1,639,440,000
28/06/2006 72,000 0.50 ▲ 0.70 71,500 72,000 71,500 28,380 2,043,360,000
27/06/2006 71,500 0.50 ▲ 0.70 70,500 71,500 70,500 29,300 2,094,950,000
26/06/2006 71,000 -1.00 ▼ -1.39 70,000 71,500 70,000 20,810 1,477,510,000
23/06/2006 72,000 0.50 ▲ 0.70 72,500 72,500 71,500 48,780 3,512,160,000
22/06/2006 71,500 3.00 ▲ 4.38 71,500 71,500 71,500 35,140 2,512,510,000
21/06/2006 68,500 -3.00 ▼ -4.20 70,500 70,500 68,500 63,750 4,366,875,000
20/06/2006 71,500 -1.00 ▼ -1.38 72,000 72,000 71,500 45,600 3,260,400,000
19/06/2006 72,500 -0.50 ▼ -0.68 73,000 73,000 72,500 42,030 3,047,175,000
16/06/2006 73,000 -2.00 ▼ -2.67 73,500 73,500 72,500 64,110 4,680,030,000
15/06/2006 75,000 -0.50 ▼ -0.66 75,500 75,500 75,000 29,140 2,185,500,000
14/06/2006 75,500 -0.50 ▼ -0.66 75,500 76,000 75,500 14,930 1,127,215,000
13/06/2006 76,000 -0.50 ▼ -0.65 76,500 76,500 76,000 35,030 2,662,280,000
12/06/2006 76,500 0.50 ▲ 0.66 76,500 76,500 76,500 52,290 4,000,185,000
09/06/2006 76,000 0.00 ■■ 0.00 76,000 76,000 76,000 44,110 3,352,360,000
08/06/2006 76,000 1.00 ▲ 1.33 75,000 76,000 75,000 46,710 3,549,960,000
07/06/2006 75,000 -1.00 ▼ -1.32 75,000 75,000 75,000 34,890 2,616,750,000
06/06/2006 76,000 -1.00 ▼ -1.30 77,000 77,000 76,000 58,280 4,429,280,000
05/06/2006 77,000 2.00 ▲ 2.67 76,000 77,000 76,000 35,870 2,761,990,000
02/06/2006 75,000 1.50 ▲ 2.04 74,000 75,000 74,000 25,060 1,879,500,000
01/06/2006 73,500 0.00 ■■ 0.00 75,000 75,000 73,500 43,190 3,174,465,000
31/05/2006 73,500 1.50 ▲ 2.08 73,500 73,500 73,500 84,700 6,225,450,000
30/05/2006 72,000 -2.50 ▼ -3.36 71,000 72,000 71,000 95,050 6,843,600,000
29/05/2006 74,500 -2.50 ▼ -3.25 76,000 76,000 74,500 29,190 2,174,655,000
26/05/2006 77,000 0.00 ■■ 0.00 77,000 77,000 77,000 25,540 1,966,580,000
25/05/2006 77,000 -2.50 ▼ -3.14 78,000 78,000 77,000 49,710 3,827,670,000
24/05/2006 79,500 3.50 ▲ 4.61 76,000 79,500 76,000 83,240 6,617,580,000
23/05/2006 76,000 -2.50 ▼ -3.18 76,000 76,000 76,000 87,110 6,620,360,000
22/05/2006 78,500 -1.50 ▼ -1.88 79,500 79,500 78,500 114,850 9,015,725,000
19/05/2006 80,000 -0.50 ▼ -0.62 79,000 80,000 79,000 108,140 8,651,200,000
18/05/2006 80,500 -1.50 ▼ -1.83 82,000 82,000 80,500 116,050 9,342,025,000
17/05/2006 82,000 2.00 ▲ 2.50 80,000 82,000 80,000 222,330 18,231,060,000
16/05/2006 80,000 -3.00 ▼ -3.61 79,500 80,000 79,500 316,860 25,348,800,000
15/05/2006 83,000 3.50 ▲ 4.40 83,000 83,000 83,000 117,940 9,789,020,000
12/05/2006 79,500 3.50 ▲ 4.61 79,500 79,500 79,500 69,600 5,533,200,000
11/05/2006 76,000 3.50 ▲ 4.83 76,000 76,000 76,000 193,450 14,702,200,000
10/05/2006 72,500 -3.50 ▼ -4.61 72,500 72,500 72,500 67,110 4,865,475,000
09/05/2006 76,000 -4.00 ▼ -5.00 76,000 76,000 76,000 30,610 2,326,360,000
08/05/2006 80,000 -1.00 ▼ -1.23 82,000 82,000 80,000 170,770 13,661,600,000
05/05/2006 81,000 -0.50 ▼ -0.61 83,000 83,000 81,000 165,970 13,443,570,000
04/05/2006 81,500 -1.50 ▼ -1.81 83,000 83,000 81,500 136,080 11,090,520,000
03/05/2006 83,000 0.00 ■■ 0.00 83,000 83,000 83,000 178,130 14,784,790,000
28/04/2006 83,000 0.00 ■■ 0.00 79,000 83,000 79,000 224,650 18,645,950,000
27/04/2006 83,000 -4.00 ▼ -4.60 86,000 86,000 83,000 190,610 15,820,630,000
26/04/2006 87,000 4.00 ▲ 4.82 87,000 87,000 87,000 182,730 15,897,510,000
25/04/2006 83,000 3.50 ▲ 4.40 83,000 83,000 83,000 234,040 19,425,320,000
24/04/2006 79,500 1.50 ▲ 1.92 79,000 79,500 79,000 252,410 20,066,595,000
21/04/2006 78,000 1.50 ▲ 1.96 76,500 78,000 76,500 118,360 9,232,080,000
20/04/2006 76,500 -2.50 ▼ -3.16 78,000 78,000 76,500 118,930 9,098,145,000
19/04/2006 79,000 0.00 ■■ 0.00 80,000 80,000 79,000 135,970 10,741,630,000
18/04/2006 79,000 1.00 ▲ 1.28 78,000 79,000 78,000 144,000 11,376,000,000
17/04/2006 78,000 0.50 ▲ 0.65 78,000 78,000 78,000 98,070 7,649,460,000
14/04/2006 77,500 1.00 ▲ 1.31 77,000 77,500 77,000 131,930 10,224,575,000
13/04/2006 76,500 0.50 ▲ 0.66 76,000 76,500 76,000 81,290 6,218,685,000
12/04/2006 76,000 -1.00 ▼ -1.30 75,000 76,000 75,000 86,100 6,543,600,000
11/04/2006 77,000 -1.00 ▼ -1.28 78,000 78,000 77,000 76,620 5,899,740,000
10/04/2006 78,000 -0.50 ▼ -0.64 78,500 78,500 78,000 56,100 4,375,800,000
07/04/2006 78,500 0.50 ▲ 0.64 78,000 78,500 78,000 66,770 5,241,445,000
06/04/2006 78,000 3.00 ▲ 4.00 78,000 78,000 78,000 136,880 10,676,640,000
05/04/2006 75,000 0.00 ■■ 0.00 73,000 75,000 73,000 61,310 4,598,250,000
04/04/2006 75,000 -0.50 ▼ -0.66 75,500 75,500 75,000 72,890 5,466,750,000
03/04/2006 75,500 2.00 ▲ 2.72 76,000 76,000 75,500 118,960 8,981,480,000
31/03/2006 73,500 1.50 ▲ 2.08 75,500 75,500 73,500 51,910 3,815,385,000
30/03/2006 72,000 3.00 ▲ 4.35 72,000 72,000 72,000 155,680 11,208,960,000
29/03/2006 69,000 0.00 ■■ 0.00 69,000 69,000 69,000 82,570 5,697,330,000
28/03/2006 69,000 0.00 ■■ 0.00 69,000 69,000 69,000 96,450 6,655,050,000
27/03/2006 69,000 -0.50 ▼ -0.72 69,500 69,500 69,000 22,440 1,548,360,000
24/03/2006 69,500 -0.50 ▼ -0.71 70,000 70,000 69,500 17,050 1,184,975,000
23/03/2006 70,000 0.00 ■■ 0.00 71,000 71,000 70,000 34,800 2,436,000,000
22/03/2006 70,000 1.00 ▲ 1.45 70,000 70,000 70,000 31,000 2,170,000,000
21/03/2006 69,000 1.50 ▲ 2.22 68,000 69,000 68,000 50,170 3,461,730,000
20/03/2006 67,500 0.50 ▲ 0.75 67,000 67,500 67,000 49,300 3,327,750,000
17/03/2006 67,000 0.50 ▲ 0.75 67,000 67,000 67,000 90,830 6,085,610,000
16/03/2006 66,500 -0.50 ▼ -0.75 66,500 66,500 66,500 79,650 5,296,725,000
15/03/2006 67,000 0.00 ■■ 0.00 67,000 67,000 67,000 26,120 1,750,040,000
14/03/2006 67,000 1.00 ▲ 1.52 67,000 67,000 67,000 64,780 4,340,260,000
13/03/2006 66,000 0.00 ■■ 0.00 65,000 66,000 65,000 84,320 5,565,120,000
10/03/2006 66,000 -1.00 ▼ -1.49 66,000 66,000 66,000 82,230 5,427,180,000
09/03/2006 67,000 -0.50 ▼ -0.74 67,500 67,500 67,000 49,510 3,317,170,000
08/03/2006 67,500 2.50 ▲ 3.85 68,000 68,000 67,500 143,780 9,705,150,000
07/03/2006 65,000 3.00 ▲ 4.84 65,000 65,000 65,000 55,530 3,609,450,000
06/03/2006 62,000 2.50 ▲ 4.20 62,000 62,000 62,000 74,860 4,641,320,000
03/03/2006 59,500 2.50 ▲ 4.39 59,500 59,500 59,500 143,180 8,519,210,000
02/03/2006 57,000 2.40 ▲ 4.40 57,000 57,000 57,000 16,400 934,800,000
01/03/2006 91,000 0.00 ■■ 0.00 91,000 91,000 91,000 33,660 3,063,060,000
28/02/2006 91,000 0.00 ■■ 0.00 91,000 91,000 91,000 39,760 3,618,160,000
27/02/2006 91,000 1.00 ▲ 1.11 91,000 91,000 91,000 95,250 8,667,750,000
24/02/2006 90,000 2.50 ▲ 2.86 90,000 90,000 90,000 55,760 5,018,400,000
23/02/2006 87,500 0.00 ■■ 0.00 87,500 87,500 87,500 54,700 4,786,250,000
22/02/2006 87,500 3.00 ▲ 3.55 88,500 88,500 87,500 82,640 7,231,000,000
21/02/2006 84,500 4.00 ▲ 4.97 84,500 84,500 84,500 59,380 5,017,610,000
20/02/2006 80,500 3.50 ▲ 4.55 80,500 80,500 80,500 24,550 1,976,275,000
17/02/2006 77,000 0.50 ▲ 0.65 76,500 77,000 76,500 16,290 1,254,330,000
16/02/2006 76,500 1.50 ▲ 2.00 76,500 76,500 76,500 10,900 833,850,000
15/02/2006 75,000 1.00 ▲ 1.35 74,500 75,000 74,500 10,820 811,500,000
14/02/2006 74,000 1.00 ▲ 1.37 73,000 74,000 73,000 9,680 716,320,000
13/02/2006 73,000 -1.00 ▼ -1.35 73,500 73,500 73,000 18,670 1,362,910,000
10/02/2006 74,000 -0.50 ▼ -0.67 74,500 74,500 74,000 14,230 1,053,020,000
09/02/2006 74,500 0.50 ▲ 0.68 74,000 74,500 74,000 14,350 1,069,075,000
08/02/2006 74,000 2.50 ▲ 3.50 73,000 74,000 73,000 14,450 1,069,300,000
07/02/2006 71,500 1.00 ▲ 1.42 70,500 71,500 70,500 10,140 725,010,000
06/02/2006 70,500 0.50 ▲ 0.71 73,000 73,000 70,500 7,330 516,765,000
27/01/2006 70,000 0.50 ▲ 0.72 70,000 70,000 70,000 5,260 368,200,000
26/01/2006 69,500 0.00 ■■ 0.00 69,500 69,500 69,500 1,100 76,450,000
25/01/2006 69,500 0.00 ■■ 0.00 69,500 69,500 69,500 2,860 198,770,000
24/01/2006 69,500 0.00 ■■ 0.00 69,500 69,500 69,500 4,720 328,040,000
23/01/2006 69,500 0.00 ■■ 0.00 69,500 69,500 69,500 2,830 196,685,000
20/01/2006 69,500 0.00 ■■ 0.00 69,500 69,500 69,500 5,100 354,450,000
19/01/2006 69,500 0.00 ■■ 0.00 69,500 69,500 69,500 1,300 90,350,000
18/01/2006 69,500 0.00 ■■ 0.00 70,000 70,000 69,500 4,870 338,465,000
17/01/2006 69,500 0.50 ▲ 0.72 69,000 69,500 69,000 6,700 465,650,000
13/01/2006 69,000 -0.50 ▼ -0.72 69,500 69,500 69,000 12,690 875,610,000
12/01/2006 69,500 0.00 ■■ 0.00 69,500 69,500 69,500 3,630 252,285,000
11/01/2006 69,500 0.00 ■■ 0.00 69,500 69,500 69,500 5,590 388,505,000
10/01/2006 69,500 0.00 ■■ 0.00 70,000 70,000 69,500 7,020 487,890,000
09/01/2006 69,500 -0.50 ▼ -0.71 70,000 70,000 69,500 2,630 182,785,000
06/01/2006 70,000 0.50 ▲ 0.72 70,000 70,000 70,000 2,570 179,900,000
05/01/2006 69,500 0.50 ▲ 0.72 69,000 69,500 69,000 8,730 606,735,000
04/01/2006 69,000 -0.50 ▼ -0.72 69,500 69,500 69,000 4,670 322,230,000
03/01/2006 69,500 0.00 ■■ 0.00 69,500 69,500 69,500 7,100 493,450,000
30/12/2005 69,500 -0.50 ▼ -0.71 70,000 70,000 69,500 4,840 336,380,000
29/12/2005 70,000 0.00 ■■ 0.00 69,500 70,000 69,500 4,320 302,400,000
28/12/2005 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 1,300 91,000,000
27/12/2005 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 11,520 806,400,000
26/12/2005 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 15,090 1,056,300,000
23/12/2005 70,000 -1.00 ▼ -1.41 71,000 71,000 70,000 13,330 933,100,000
22/12/2005 71,000 1.00 ▲ 1.43 70,000 71,000 70,000 2,720 193,120,000
21/12/2005 70,000 0.50 ▲ 0.72 69,500 70,000 69,500 25,060 1,754,200,000
20/12/2005 69,500 1.50 ▲ 2.21 69,500 69,500 69,500 45,700 3,176,150,000
19/12/2005 68,000 -0.50 ▼ -0.73 68,500 68,500 68,000 6,050 411,400,000
16/12/2005 68,500 0.00 ■■ 0.00 68,500 68,500 68,500 24,500 1,678,250,000
15/12/2005 68,500 -0.50 ▼ -0.72 69,000 69,000 68,500 32,510 2,226,935,000
14/12/2005 69,000 0.00 ■■ 0.00 69,500 69,500 69,000 21,710 1,497,990,000
13/12/2005 69,000 -0.50 ▼ -0.72 69,000 69,000 69,000 15,410 1,063,290,000
12/12/2005 69,500 2.00 ▲ 2.96 70,000 70,000 69,500 26,940 1,872,330,000
09/12/2005 67,500 2.50 ▲ 3.85 66,000 67,500 66,000 21,610 1,458,675,000
08/12/2005 65,000 -0.50 ▼ -0.76 65,000 65,000 65,000 8,850 575,250,000
07/12/2005 65,500 0.00 ■■ 0.00 65,500 65,500 65,500 15,100 989,050,000
06/12/2005 65,500 0.00 ■■ 0.00 65,000 65,500 65,000 14,010 917,655,000
05/12/2005 65,500 1.00 ▲ 1.55 64,500 65,500 64,500 20,660 1,353,230,000
02/12/2005 64,500 0.00 ■■ 0.00 64,500 64,500 64,500 22,700 1,464,150,000
01/12/2005 64,500 0.00 ■■ 0.00 64,000 64,500 64,000 9,440 608,880,000
30/11/2005 64,500 0.00 ■■ 0.00 64,500 64,500 64,500 27,210 1,755,045,000
29/11/2005 64,500 0.50 ▲ 0.78 64,000 64,500 64,000 6,510 419,895,000
28/11/2005 64,000 0.00 ■■ 0.00 64,000 64,000 64,000 6,810 435,840,000
25/11/2005 64,000 0.50 ▲ 0.79 63,500 64,000 63,500 22,390 1,432,960,000
24/11/2005 63,500 0.00 ■■ 0.00 63,500 63,500 63,500 11,170 709,295,000
23/11/2005 63,500 0.50 ▲ 0.79 63,000 63,500 63,000 25,300 1,606,550,000
22/11/2005 63,000 0.00 ■■ 0.00 63,000 63,000 63,000 17,370 1,094,310,000
21/11/2005 63,000 0.00 ■■ 0.00 63,000 63,000 63,000 14,050 885,150,000
18/11/2005 63,000 -0.50 ▼ -0.79 63,000 63,000 63,000 18,170 1,144,710,000
17/11/2005 63,500 -0.50 ▼ -0.78 63,500 63,500 63,500 41,600 2,641,600,000
16/11/2005 64,000 0.00 ■■ 0.00 64,000 64,000 64,000 14,270 913,280,000
15/11/2005 64,000 -0.50 ▼ -0.78 64,500 64,500 64,000 16,830 1,077,120,000
14/11/2005 64,500 -0.50 ▼ -0.77 64,500 64,500 64,500 19,500 1,257,750,000
11/11/2005 65,000 1.00 ▲ 1.56 65,000 65,000 65,000 38,980 2,533,700,000
10/11/2005 64,000 0.00 ■■ 0.00 64,000 64,000 64,000 42,950 2,748,800,000
09/11/2005 64,000 0.00 ■■ 0.00 64,000 64,000 64,000 23,410 1,498,240,000
08/11/2005 64,000 0.00 ■■ 0.00 64,000 64,000 64,000 16,820 1,076,480,000
07/11/2005 64,000 1.00 ▲ 1.59 63,000 64,000 63,000 60,320 3,860,480,000
04/11/2005 63,000 1.00 ▲ 1.61 64,000 64,000 63,000 121,980 7,684,740,000
03/11/2005 62,000 2.50 ▲ 4.20 62,000 62,000 62,000 12,710 788,020,000
02/11/2005 59,500 2.50 ▲ 4.39 59,500 59,500 59,500 6,740 401,030,000
01/11/2005 57,000 2.50 ▲ 4.59 57,000 57,000 57,000 25,590 1,458,630,000
31/10/2005 54,500 0.50 ▲ 0.93 54,000 54,500 54,000 48,790 2,659,055,000
28/10/2005 54,000 0.00 ■■ 0.00 54,000 54,000 54,000 21,770 1,175,580,000
27/10/2005 54,000 0.00 ■■ 0.00 54,000 54,000 54,000 29,890 1,614,060,000
26/10/2005 54,000 0.00 ■■ 0.00 54,000 54,000 54,000 32,010 1,728,540,000
25/10/2005 54,000 0.00 ■■ 0.00 54,000 54,000 54,000 33,850 1,827,900,000
24/10/2005 54,000 0.50 ▲ 0.93 53,000 54,000 53,000 19,660 1,061,640,000
21/10/2005 53,500 0.00 ■■ 0.00 53,500 53,500 53,500 16,390 876,865,000
20/10/2005 53,500 0.00 ■■ 0.00 53,500 53,500 53,500 8,510 455,285,000
19/10/2005 53,500 0.00 ■■ 0.00 53,000 53,500 53,000 2,950 157,825,000
18/10/2005 53,500 0.00 ■■ 0.00 53,500 53,500 53,500 17,620 942,670,000
17/10/2005 53,500 0.00 ■■ 0.00 53,500 53,500 53,500 10,330 552,655,000
14/10/2005 53,500 0.50 ▲ 0.94 53,500 53,500 53,500 17,730 948,555,000
13/10/2005 53,000 0.50 ▲ 0.95 52,500 53,000 52,500 17,460 925,380,000
12/10/2005 52,500 0.00 ■■ 0.00 52,500 52,500 52,500 18,300 960,750,000
11/10/2005 52,500 -0.50 ▼ -0.94 52,500 52,500 52,500 1,800 94,500,000
10/10/2005 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 6,590 349,270,000
07/10/2005 53,000 0.50 ▲ 0.95 52,500 53,000 52,500 12,790 677,870,000
06/10/2005 52,500 0.00 ■■ 0.00 52,000 52,500 52,000 10,610 557,025,000
05/10/2005 52,500 0.00 ■■ 0.00 52,000 52,500 52,000 7,160 375,900,000
04/10/2005 52,500 -0.50 ▼ -0.94 52,500 52,500 52,500 11,200 588,000,000
03/10/2005 53,000 -0.50 ▼ -0.93 53,500 53,500 53,000 9,280 491,840,000
30/09/2005 53,500 2.50 ▲ 4.90 53,500 53,500 53,500 25,040 1,339,640,000
29/09/2005 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 11,580 590,580,000
28/09/2005 51,000 -0.50 ▼ -0.97 51,000 51,000 51,000 4,230 215,730,000
27/09/2005 51,500 0.00 ■■ 0.00 51,500 51,500 51,500 15,000 772,500,000
26/09/2005 51,500 0.00 ■■ 0.00 51,500 51,500 51,500 18,050 929,575,000
23/09/2005 51,500 0.00 ■■ 0.00 52,000 52,000 51,500 10,790 555,685,000
22/09/2005 51,500 -0.50 ▼ -0.96 51,500 51,500 51,500 26,140 1,346,210,000
21/09/2005 52,000 -0.50 ▼ -0.95 53,000 53,000 52,000 57,570 2,993,640,000
20/09/2005 52,500 1.50 ▲ 2.94 52,000 52,500 52,000 61,930 3,251,325,000
19/09/2005 51,000 0.50 ▲ 0.99 50,500 51,000 50,500 8,180 417,180,000
16/09/2005 50,500 0.50 ▲ 1.00 50,500 50,500 50,500 3,880 195,940,000
15/09/2005 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 9,220 461,000,000
14/09/2005 50,000 -0.50 ▼ -0.99 50,500 50,500 50,000 7,820 391,000,000
13/09/2005 50,500 0.00 ■■ 0.00 50,500 50,500 50,500 11,910 601,455,000
12/09/2005 50,500 0.50 ▲ 1.00 51,000 51,000 50,500 15,000 757,500,000
09/09/2005 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 3,350 167,500,000
08/09/2005 50,000 0.00 ■■ 0.00 50,500 50,500 50,000 11,520 576,000,000
07/09/2005 50,000 0.10 ▲ 0.20 50,000 50,000 50,000 19,330 966,500,000
06/09/2005 49,900 -0.10 ▼ -0.20 49,800 49,900 49,800 5,580 278,442,000
05/09/2005 50,000 -0.50 ▼ -0.99 50,000 50,000 50,000 3,590 179,500,000
01/09/2005 50,500 0.00 ■■ 0.00 50,500 50,500 50,500 16,200 818,100,000
31/08/2005 50,500 -0.50 ▼ -0.98 51,000 51,000 50,500 8,420 425,210,000
30/08/2005 51,000 1.40 ▲ 2.82 51,000 51,000 51,000 13,440 685,440,000
29/08/2005 49,600 0.60 ▲ 1.22 49,200 49,600 49,200 7,460 370,016,000
26/08/2005 49,000 0.10 ▲ 0.20 49,000 49,000 49,000 12,050 590,450,000
25/08/2005 48,900 0.10 ▲ 0.20 48,600 48,900 48,600 8,570 419,073,000
24/08/2005 48,800 -0.10 ▼ -0.20 48,800 48,800 48,800 8,520 415,776,000
23/08/2005 48,900 0.00 ■■ 0.00 49,000 49,000 48,900 2,910 142,299,000
22/08/2005 48,900 0.00 ■■ 0.00 48,900 48,900 48,900 10,920 533,988,000
19/08/2005 48,900 0.10 ▲ 0.20 48,800 48,900 48,800 8,050 393,645,000
18/08/2005 48,800 0.00 ■■ 0.00 48,800 48,800 48,800 4,360 212,768,000
17/08/2005 48,800 0.00 ■■ 0.00 48,800 48,800 48,800 0 0
16/08/2005 48,800 0.00 ■■ 0.00 48,500 48,800 48,500 3,670 179,096,000
15/08/2005 48,800 -0.20 ▼ -0.41 49,000 49,000 48,800 16,400 800,320,000
12/08/2005 49,000 0.00 ■■ 0.00 49,000 49,000 49,000 10,080 493,920,000
11/08/2005 49,000 0.00 ■■ 0.00 49,000 49,000 49,000 8,960 439,040,000
10/08/2005 49,000 -0.50 ▼ -1.01 49,000 49,000 49,000 8,230 403,270,000
09/08/2005 49,500 0.00 ■■ 0.00 49,800 49,800 49,500 9,370 463,815,000
08/08/2005 49,500 -0.50 ▼ -1.00 50,000 50,000 49,500 11,380 563,310,000
05/08/2005 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 5,050 252,500,000
04/08/2005 50,000 0.50 ▲ 1.01 49,500 50,000 49,500 8,700 435,000,000
03/08/2005 49,500 0.00 ■■ 0.00 49,500 49,500 49,500 2,320 114,840,000
02/08/2005 49,500 0.00 ■■ 0.00 50,000 50,000 49,500 1,770 87,615,000
01/08/2005 49,500 -0.50 ▼ -1.00 50,000 50,000 49,500 200 9,900,000
29/07/2005 50,000 1.20 ▲ 2.46 48,000 50,000 48,000 39,580 1,979,000,000
28/07/2005 48,800 -0.10 ▼ -0.20 48,800 48,800 48,800 7,110 346,968,000
27/07/2005 48,900 -0.50 ▼ -1.01 49,000 49,000 48,900 2,440 119,316,000
26/07/2005 49,400 -0.10 ▼ -0.20 49,500 49,500 49,400 2,700 133,380,000
25/07/2005 49,500 0.00 ■■ 0.00 49,500 49,500 49,500 3,200 158,400,000
22/07/2005 49,500 -0.50 ▼ -1.00 50,000 50,000 49,500 2,900 143,550,000
21/07/2005 50,000 -0.50 ▼ -0.99 50,500 50,500 50,000 11,210 560,500,000
20/07/2005 50,500 0.00 ■■ 0.00 50,500 50,500 50,500 4,800 242,400,000
19/07/2005 50,500 0.00 ■■ 0.00 50,500 50,500 50,500 0 0
18/07/2005 50,500 0.00 ■■ 0.00 50,500 50,500 50,500 1,300 65,650,000
15/07/2005 50,500 0.00 ■■ 0.00 50,500 50,500 50,500 400 20,200,000
14/07/2005 50,500 0.00 ■■ 0.00 51,000 51,000 50,500 1,500 75,750,000
13/07/2005 50,500 0.00 ■■ 0.00 50,000 50,500 50,000 5,720 288,860,000
12/07/2005 50,500 0.00 ■■ 0.00 50,500 50,500 50,500 1,500 75,750,000
11/07/2005 50,500 0.00 ■■ 0.00 50,500 50,500 50,500 2,140 108,070,000
08/07/2005 50,500 0.50 ▲ 1.00 50,000 50,500 50,000 2,960 149,480,000
07/07/2005 50,000 -0.50 ▼ -0.99 50,500 50,500 50,000 690 34,500,000
06/07/2005 50,500 0.00 ■■ 0.00 50,500 50,500 50,500 100 5,050,000
05/07/2005 50,500 -0.50 ▼ -0.98 51,000 51,000 50,500 2,650 133,825,000
04/07/2005 51,000 0.50 ▲ 0.99 50,500 51,000 50,500 30 1,530,000
01/07/2005 50,500 0.00 ■■ 0.00 50,500 50,500 50,500 2,500 126,250,000
30/06/2005 50,500 -0.50 ▼ -0.98 51,000 51,000 50,500 10,020 506,010,000
29/06/2005 51,000 1.00 ▲ 2.00 50,000 51,000 50,000 13,150 670,650,000
28/06/2005 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 6,710 335,500,000
27/06/2005 50,000 -0.50 ▼ -0.99 50,000 50,000 50,000 4,350 217,500,000
24/06/2005 50,500 0.00 ■■ 0.00 51,000 51,000 50,500 1,020 51,510,000
23/06/2005 50,500 0.00 ■■ 0.00 51,000 51,000 50,500 1,020 51,510,000
22/06/2005 50,500 0.00 ■■ 0.00 50,500 50,500 50,500 3,810 192,405,000
21/06/2005 50,500 0.00 ■■ 0.00 51,000 51,000 50,500 5,850 295,425,000
20/06/2005 50,500 -0.50 ▼ -0.98 51,500 51,500 50,500 910 45,955,000
17/06/2005 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 1,400 71,400,000
16/06/2005 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 5,740 292,740,000
15/06/2005 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 12,220 623,220,000
14/06/2005 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 7,120 363,120,000
13/06/2005 51,000 -0.50 ▼ -0.97 51,500 51,500 51,000 2,580 131,580,000
10/06/2005 51,500 0.00 ■■ 0.00 51,500 51,500 51,500 7,300 375,950,000
09/06/2005 51,500 0.00 ■■ 0.00 51,500 51,500 51,500 1,940 99,910,000
08/06/2005 51,500 0.00 ■■ 0.00 51,500 51,500 51,500 1,550 79,825,000
07/06/2005 51,500 0.00 ■■ 0.00 52,000 52,000 51,500 16,140 831,210,000
06/06/2005 51,500 0.00 ■■ 0.00 51,500 51,500 51,500 2,520 129,780,000
03/06/2005 51,500 0.00 ■■ 0.00 51,500 51,500 51,500 1,740 89,610,000
02/06/2005 51,500 0.00 ■■ 0.00 52,000 52,000 51,500 1,310 67,465,000
01/06/2005 51,500 0.00 ■■ 0.00 51,500 51,500 51,500 320 16,480,000
31/05/2005 51,500 -0.50 ▼ -0.96 51,500 51,500 51,500 2,440 125,660,000
30/05/2005 52,000 0.00 ■■ 0.00 51,500 52,000 51,500 8,430 438,360,000
27/05/2005 52,000 0.50 ▲ 0.97 51,500 52,000 51,500 8,060 419,120,000
26/05/2005 51,500 0.00 ■■ 0.00 51,500 51,500 51,500 7,950 409,425,000
25/05/2005 51,500 0.70 ▲ 1.38 51,000 51,500 51,000 13,930 717,395,000
24/05/2005 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 510 26,520,000
23/05/2005 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 2,300 119,600,000
20/05/2005 52,000 1.00 ▲ 1.96 51,000 52,000 51,000 2,610 135,720,000
19/05/2005 51,000 0.00 ■■ 0.00 51,500 51,500 51,000 620 31,620,000
18/05/2005 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 1,300 66,300,000
17/05/2005 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 3,930 200,430,000
16/05/2005 51,000 0.00 ■■ 0.00 51,500 51,500 51,000 860 43,860,000
13/05/2005 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 2,250 114,750,000
12/05/2005 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 1,550 79,050,000
11/05/2005 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 2,430 123,930,000
10/05/2005 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 6,540 333,540,000
09/05/2005 51,000 -0.50 ▼ -0.97 51,500 51,500 51,000 1,300 66,300,000
06/05/2005 51,500 0.00 ■■ 0.00 51,500 51,500 51,500 680 35,020,000
05/05/2005 51,500 0.50 ▲ 0.98 51,000 51,500 51,000 1,500 77,250,000
04/05/2005 51,000 -1.00 ▼ -1.92 51,500 51,500 51,000 1,780 90,780,000
29/04/2005 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 760 39,520,000
28/04/2005 52,000 0.00 ■■ 0.00 51,500 52,000 51,500 7,220 375,440,000
27/04/2005 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 5,530 287,560,000
26/04/2005 52,000 1.00 ▲ 1.96 52,000 52,000 52,000 9,830 511,160,000
25/04/2005 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 15,570 794,070,000
22/04/2005 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 7,020 358,020,000
21/04/2005 51,000 -1.50 ▼ -2.86 51,500 51,500 51,000 6,360 324,360,000
20/04/2005 52,500 1.50 ▲ 2.94 53,000 53,000 52,500 5,490 288,225,000
19/04/2005 53,500 0.00 ■■ 0.00 53,500 53,500 53,500 8,250 441,375,000
18/04/2005 53,500 -1.00 ▼ -1.83 54,500 54,500 53,500 2,370 126,795,000
15/04/2005 54,500 1.00 ▲ 1.87 54,000 54,500 54,000 1,460 79,570,000
14/04/2005 53,500 0.00 ■■ 0.00 53,500 53,500 53,500 500 26,750,000
13/04/2005 53,500 -1.50 ▼ -2.73 53,000 53,500 53,000 2,110 112,885,000
12/04/2005 55,000 2.00 ▲ 3.77 55,000 55,000 55,000 120 6,600,000
11/04/2005 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 2,000 106,000,000
08/04/2005 53,000 0.00 ■■ 0.00 54,000 54,000 53,000 1,100 58,300,000
07/04/2005 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 3,030 160,590,000
06/04/2005 53,000 0.00 ■■ 0.00 55,000 55,000 53,000 20 1,060,000
05/04/2005 53,000 -0.50 ▼ -0.93 53,500 53,500 53,000 11,000 583,000,000
04/04/2005 53,500 0.00 ■■ 0.00 53,500 53,500 53,500 850 45,475,000
01/04/2005 53,500 0.00 ■■ 0.00 54,000 54,000 53,500 4,420 236,470,000
31/03/2005 53,500 -0.50 ▼ -0.93 54,000 54,000 53,500 20,170 1,079,095,000
30/03/2005 54,000 0.00 ■■ 0.00 54,000 54,000 54,000 5,350 288,900,000
29/03/2005 54,000 -0.50 ▼ -0.92 54,500 54,500 54,000 1,010 54,540,000
28/03/2005 54,500 -1.00 ▼ -1.80 55,500 55,500 54,500 6,750 367,875,000
25/03/2005 55,500 -1.00 ▼ -1.77 56,500 56,500 55,500 4,200 233,100,000
24/03/2005 56,500 2.50 ▲ 4.63 54,500 56,500 54,500 36,000 2,034,000,000
23/03/2005 54,000 0.50 ▲ 0.93 54,000 54,000 54,000 16,000 864,000,000
22/03/2005 53,500 -1.00 ▼ -1.83 54,500 54,500 53,500 500 26,750,000
21/03/2005 54,500 2.00 ▲ 3.81 52,000 54,500 52,000 69,860 3,807,370,000
18/03/2005 52,500 0.50 ▲ 0.96 52,000 52,500 52,000 200 10,500,000
17/03/2005 52,000 -0.50 ▼ -0.95 52,000 52,000 52,000 1,790 93,080,000
16/03/2005 52,500 0.00 ■■ 0.00 52,500 52,500 52,500 840 44,100,000
15/03/2005 52,500 0.50 ▲ 0.96 52,500 52,500 52,500 500 26,250,000
14/03/2005 52,000 -0.50 ▼ -0.95 52,500 52,500 52,000 3,050 158,600,000
11/03/2005 52,500 0.00 ■■ 0.00 52,500 52,500 52,500 2,990 156,975,000
10/03/2005 52,500 0.00 ■■ 0.00 52,500 52,500 52,500 8,760 459,900,000
09/03/2005 52,500 0.00 ■■ 0.00 52,000 52,500 52,000 10,660 559,650,000
08/03/2005 52,500 0.00 ■■ 0.00 52,000 52,500 52,000 1,230 64,575,000
07/03/2005 52,500 0.00 ■■ 0.00 52,500 52,500 52,500 1,150 60,375,000
04/03/2005 52,500 0.00 ■■ 0.00 52,500 52,500 52,500 6,010 315,525,000
03/03/2005 52,500 0.50 ▲ 0.96 52,000 52,500 52,000 5,220 274,050,000
02/03/2005 52,000 0.00 ■■ 0.00 52,500 52,500 52,000 9,570 497,640,000
01/03/2005 52,000 0.00 ■■ 0.00 52,500 52,500 52,000 120 6,240,000
28/02/2005 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 4,590 238,680,000
25/02/2005 52,000 0.50 ▲ 0.97 52,000 52,000 52,000 470 24,440,000
24/02/2005 51,500 0.00 ■■ 0.00 51,500 51,500 51,500 8,230 423,845,000
23/02/2005 51,500 0.50 ▲ 0.98 51,000 51,500 51,000 24,590 1,266,385,000
22/02/2005 51,000 0.00 ■■ 0.00 51,500 51,500 51,000 9,280 473,280,000
21/02/2005 51,000 -0.50 ▼ -0.97 51,500 51,500 51,000 2,010 102,510,000
18/02/2005 51,500 0.00 ■■ 0.00 51,500 51,500 51,500 1,000 51,500,000
17/02/2005 51,500 0.00 ■■ 0.00 51,500 51,500 51,500 2,090 107,635,000
16/02/2005 51,500 -0.50 ▼ -0.96 51,500 51,500 51,500 1,010 52,015,000
15/02/2005 52,000 0.50 ▲ 0.97 52,000 52,000 52,000 310 16,120,000
14/02/2005 51,500 -0.50 ▼ -0.96 52,000 52,000 51,500 2,150 110,725,000
04/02/2005 52,000 1.00 ▲ 1.96 51,000 52,000 51,000 310 16,120,000
03/02/2005 51,000 0.00 ■■ 0.00 51,500 51,500 51,000 1,090 55,590,000
02/02/2005 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 1,000 51,000,000
01/02/2005 51,000 -0.50 ▼ -0.97 51,500 51,500 51,000 6,300 321,300,000
31/01/2005 51,500 0.00 ■■ 0.00 51,500 51,500 51,500 100 5,150,000
28/01/2005 51,500 0.50 ▲ 0.98 51,000 51,500 51,000 10 515,000
27/01/2005 51,000 -0.50 ▼ -0.97 51,500 51,500 51,000 1,470 74,970,000
26/01/2005 51,500 0.00 ■■ 0.00 51,500 51,500 51,500 600 30,900,000
25/01/2005 51,500 0.00 ■■ 0.00 51,500 51,500 51,500 1,100 56,650,000
24/01/2005 51,500 -0.50 ▼ -0.96 52,000 52,000 51,500 660 33,990,000
21/01/2005 52,000 1.00 ▲ 1.96 52,000 52,000 52,000 5,270 274,040,000
20/01/2005 51,000 -0.50 ▼ -0.97 51,500 51,500 51,000 2,100 107,100,000
19/01/2005 51,500 0.00 ■■ 0.00 51,000 51,500 51,000 5,480 282,220,000
18/01/2005 51,500 0.00 ■■ 0.00 51,500 51,500 51,500 900 46,350,000
17/01/2005 51,500 0.00 ■■ 0.00 51,500 51,500 51,500 410 21,115,000
14/01/2005 51,500 1.00 ▲ 1.98 50,500 51,500 50,500 2,190 112,785,000
13/01/2005 50,500 -0.50 ▼ -0.98 51,500 51,500 50,500 1,310 66,155,000
12/01/2005 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 5,200 265,200,000
11/01/2005 51,000 0.00 ■■ 0.00 51,500 51,500 51,000 360 18,360,000
10/01/2005 51,000 -0.50 ▼ -0.97 51,000 51,000 51,000 2,050 104,550,000
07/01/2005 51,500 -0.50 ▼ -0.96 51,000 51,500 51,000 2,210 113,815,000
06/01/2005 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 4,110 213,720,000
05/01/2005 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 2,090 108,680,000
04/01/2005 52,000 -0.50 ▼ -0.95 52,000 52,000 52,000 2,060 107,120,000
31/12/2004 52,500 0.50 ▲ 0.96 52,000 52,500 52,000 39,610 2,079,525,000
30/12/2004 52,000 0.50 ▲ 0.97 51,500 52,000 51,500 21,560 1,121,120,000
29/12/2004 51,500 -0.50 ▼ -0.96 51,000 51,500 51,000 11,530 593,795,000
28/12/2004 52,000 0.00 ■■ 0.00 52,500 52,500 52,000 340 17,680,000
27/12/2004 52,000 -0.50 ▼ -0.95 52,500 52,500 52,000 7,850 408,200,000
24/12/2004 52,500 1.00 ▲ 1.94 52,000 52,500 52,000 15,690 823,725,000
23/12/2004 51,500 0.50 ▲ 0.98 52,000 52,000 51,500 9,510 489,765,000
22/12/2004 51,000 0.50 ▲ 0.99 50,500 51,000 50,500 7,890 402,390,000
21/12/2004 50,500 0.00 ■■ 0.00 50,500 50,500 50,500 9,110 460,055,000
20/12/2004 50,500 0.50 ▲ 1.00 50,500 50,500 50,500 9,950 502,475,000
17/12/2004 50,000 0.50 ▲ 1.01 49,700 50,000 49,700 18,080 904,000,000
16/12/2004 49,500 0.10 ▲ 0.20 49,400 49,500 49,400 4,960 245,520,000
15/12/2004 49,400 0.20 ▲ 0.41 49,300 49,400 49,300 5,350 264,290,000
14/12/2004 49,200 0.20 ▲ 0.41 48,900 49,200 48,900 5,390 265,188,000
13/12/2004 49,000 0.20 ▲ 0.41 48,800 49,000 48,800 13,030 638,470,000
10/12/2004 48,800 0.00 ■■ 0.00 48,700 48,800 48,700 12,410 605,608,000
09/12/2004 48,800 0.10 ▲ 0.21 49,000 49,000 48,800 6,280 306,464,000
08/12/2004 48,700 0.20 ▲ 0.41 49,600 49,600 48,700 9,150 445,605,000
07/12/2004 48,500 0.30 ▲ 0.62 48,400 48,500 48,400 12,780 619,830,000
06/12/2004 48,200 0.00 ■■ 0.00 48,500 48,500 48,200 2,390 115,198,000
03/12/2004 48,200 0.40 ▲ 0.84 48,000 48,200 48,000 22,430 1,081,126,000
02/12/2004 47,800 -1.70 ▼ -3.43 49,500 49,500 47,800 5,400 258,120,000
01/12/2004 49,500 2.30 ▲ 4.87 49,500 49,500 49,500 45,040 2,229,480,000
30/11/2004 47,200 2.20 ▲ 4.89 47,000 47,200 47,000 25,530 1,205,016,000
29/11/2004 45,000 0.70 ▲ 1.58 44,400 45,000 44,400 25,340 1,140,300,000
26/11/2004 44,300 -0.20 ▼ -0.45 44,200 44,300 44,200 13,630 603,809,000
25/11/2004 44,500 -0.50 ▼ -1.11 44,700 44,700 44,500 11,120 494,840,000
24/11/2004 45,000 -0.20 ▼ -0.44 45,200 45,200 45,000 7,420 333,900,000
23/11/2004 45,200 -0.60 ▼ -1.31 45,500 45,500 45,200 16,840 761,168,000
22/11/2004 45,800 -0.20 ▼ -0.43 46,000 46,000 45,800 8,680 397,544,000
19/11/2004 46,000 -0.20 ▼ -0.43 45,500 46,000 45,500 5,670 260,820,000
18/11/2004 46,200 -0.20 ▼ -0.43 46,200 46,200 46,200 20,040 925,848,000
17/11/2004 46,400 -0.10 ▼ -0.22 46,500 46,500 46,400 11,930 553,552,000
16/11/2004 46,500 -0.50 ▼ -1.06 47,000 47,000 46,500 10,130 471,045,000
15/11/2004 47,000 -0.60 ▼ -1.26 47,600 47,600 47,000 2,800 131,600,000
12/11/2004 47,600 -0.10 ▼ -0.21 47,700 47,700 47,600 5,730 272,748,000
11/11/2004 47,700 -0.20 ▼ -0.42 47,800 47,800 47,700 4,480 213,696,000
10/11/2004 47,900 0.00 ■■ 0.00 47,900 47,900 47,900 11,880 569,052,000
09/11/2004 47,900 -0.20 ▼ -0.42 48,000 48,000 47,900 9,860 472,294,000
08/11/2004 48,100 -0.60 ▼ -1.23 48,200 48,200 48,100 24,190 1,163,539,000
05/11/2004 48,700 -0.50 ▼ -1.02 49,000 49,000 48,700 8,100 394,470,000
04/11/2004 49,200 -0.40 ▼ -0.81 49,600 49,600 49,200 2,820 138,744,000
03/11/2004 49,600 -0.40 ▼ -0.80 50,000 50,000 49,600 5,900 292,640,000
02/11/2004 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 7,600 380,000,000
01/11/2004 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 3,430 171,500,000
29/10/2004 50,000 0.00 ■■ 0.00 48,700 50,000 48,700 15,490 774,500,000
28/10/2004 50,000 -1.50 ▼ -2.91 51,000 51,000 50,000 34,130 1,706,500,000
27/10/2004 51,500 0.00 ■■ 0.00 51,500 51,500 51,500 7,650 393,975,000
26/10/2004 51,500 -0.50 ▼ -0.96 52,000 52,000 51,500 12,110 623,665,000
25/10/2004 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 6,100 317,200,000
22/10/2004 52,000 -0.50 ▼ -0.95 52,500 52,500 52,000 3,210 166,920,000
21/10/2004 52,500 0.00 ■■ 0.00 52,500 52,500 52,500 2,160 113,400,000
20/10/2004 52,500 0.00 ■■ 0.00 52,500 52,500 52,500 7,150 375,375,000
19/10/2004 52,500 0.00 ■■ 0.00 52,500 52,500 52,500 20,370 1,069,425,000
18/10/2004 52,500 0.00 ■■ 0.00 53,000 53,000 52,500 6,100 320,250,000
15/10/2004 52,500 -0.50 ▼ -0.94 52,500 52,500 52,500 11,800 619,500,000
14/10/2004 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 0 0
13/10/2004 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 100 5,300,000
12/10/2004 53,000 0.50 ▲ 0.95 52,500 53,000 52,500 2,000 106,000,000
11/10/2004 52,500 -0.50 ▼ -0.94 52,500 52,500 52,500 2,450 128,625,000
08/10/2004 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 7,360 390,080,000
07/10/2004 53,000 0.50 ▲ 0.95 52,500 53,000 52,500 1,190 63,070,000
06/10/2004 52,500 -0.50 ▼ -0.94 53,000 53,000 52,500 970 50,925,000
05/10/2004 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 2,500 132,500,000
04/10/2004 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 10,210 541,130,000
01/10/2004 53,000 0.50 ▲ 0.95 52,500 53,000 52,500 500 26,500,000
30/09/2004 52,500 -0.50 ▼ -0.94 52,500 52,500 52,500 15,840 831,600,000
29/09/2004 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 14,500 768,500,000
28/09/2004 53,000 0.50 ▲ 0.95 53,000 53,000 53,000 900 47,700,000
27/09/2004 52,500 -0.50 ▼ -0.94 53,000 53,000 52,500 2,210 116,025,000
24/09/2004 53,000 0.50 ▲ 0.95 52,500 53,000 52,500 1,430 75,790,000
23/09/2004 52,500 0.00 ■■ 0.00 52,500 52,500 52,500 2,880 151,200,000
22/09/2004 52,500 -0.50 ▼ -0.94 52,500 52,500 52,500 1,500 78,750,000
21/09/2004 53,000 0.50 ▲ 0.95 52,500 53,000 52,500 200 10,600,000
20/09/2004 52,500 0.00 ■■ 0.00 52,500 52,500 52,500 1,980 103,950,000
17/09/2004 52,500 -0.50 ▼ -0.94 53,000 53,000 52,500 5,720 300,300,000
16/09/2004 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 200 10,600,000
15/09/2004 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 9,900 524,700,000
14/09/2004 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 700 37,100,000
13/09/2004 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 1,560 82,680,000
10/09/2004 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 50 2,650,000
09/09/2004 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 650 34,450,000
08/09/2004 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 1,110 58,830,000
07/09/2004 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 0 0
06/09/2004 53,000 0.50 ▲ 0.95 52,500 53,000 52,500 200 10,600,000
01/09/2004 52,500 0.00 ■■ 0.00 52,500 52,500 52,500 260 13,650,000
31/08/2004 52,500 -0.50 ▼ -0.94 53,000 53,000 52,500 790 41,475,000
30/08/2004 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 100 5,300,000
27/08/2004 53,000 1.00 ▲ 1.92 52,000 53,000 52,000 570 30,210,000
26/08/2004 52,000 -0.50 ▼ -0.95 52,000 52,000 52,000 8,590 446,680,000
25/08/2004 52,500 0.00 ■■ 0.00 52,500 52,500 52,500 200 10,500,000
24/08/2004 52,500 -1.00 ▼ -1.87 53,500 53,500 52,500 4,120 216,300,000
23/08/2004 53,500 1.50 ▲ 2.88 53,000 53,500 53,000 6,750 361,125,000
20/08/2004 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 1,520 79,040,000
19/08/2004 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 4,300 223,600,000
18/08/2004 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 600 31,200,000
17/08/2004 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 1,600 83,200,000
16/08/2004 52,000 -0.50 ▼ -0.95 52,000 52,000 52,000 1,870 97,240,000
13/08/2004 52,500 0.00 ■■ 0.00 52,500 52,500 52,500 1,100 57,750,000
12/08/2004 52,500 -1.00 ▼ -1.87 53,500 53,500 52,500 1,500 78,750,000
11/08/2004 53,500 2.50 ▲ 4.90 53,500 53,500 53,500 8,440 451,540,000
10/08/2004 51,000 2.30 ▲ 4.72 48,700 51,000 48,700 4,800 244,800,000
09/08/2004 48,700 -2.30 ▼ -4.51 48,700 48,700 48,700 25,010 1,217,987,000
06/08/2004 51,000 -0.50 ▼ -0.97 51,500 51,500 51,000 20,500 1,045,500,000
05/08/2004 51,500 -1.00 ▼ -1.90 51,000 51,500 51,000 12,250 630,875,000
04/08/2004 52,500 0.00 ■■ 0.00 52,000 52,500 52,000 5,420 284,550,000
03/08/2004 52,500 -1.00 ▼ -1.87 53,500 53,500 52,500 2,440 128,100,000
02/08/2004 53,500 -0.50 ▼ -0.93 54,000 54,000 53,500 4,400 235,400,000
30/07/2004 54,000 2.00 ▲ 3.85 52,000 54,000 52,000 10,140 547,560,000
29/07/2004 52,000 -2.50 ▼ -4.59 54,500 54,500 52,000 110 5,720,000
28/07/2004 54,500 0.50 ▲ 0.93 54,000 54,500 54,000 400 21,800,000
27/07/2004 54,000 0.00 ■■ 0.00 54,000 54,000 54,000 210 11,340,000
26/07/2004 54,000 -0.50 ▼ -0.92 54,000 54,000 54,000 790 42,660,000
23/07/2004 54,500 -0.50 ▼ -0.91 55,000 55,000 54,500 1,110 60,495,000
22/07/2004 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 200 11,000,000
21/07/2004 55,000 -0.50 ▼ -0.90 55,000 55,000 55,000 1,060 58,300,000
20/07/2004 55,500 1.50 ▲ 2.78 54,000 55,500 54,000 1,000 55,500,000
19/07/2004 54,000 -2.00 ▼ -3.57 55,000 55,000 54,000 1,220 65,880,000
16/07/2004 56,000 2.50 ▲ 4.67 53,500 56,000 53,500 40 2,240,000
15/07/2004 53,500 -1.00 ▼ -1.83 53,500 53,500 53,500 12,300 658,050,000
14/07/2004 54,500 -0.50 ▼ -0.91 55,000 55,000 54,500 220 11,990,000
13/07/2004 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 370 20,350,000
12/07/2004 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 2,140 117,700,000
09/07/2004 55,000 0.00 ■■ 0.00 55,500 55,500 55,000 600 33,000,000
08/07/2004 55,000 -0.50 ▼ -0.90 55,500 55,500 55,000 550 30,250,000
07/07/2004 55,500 0.00 ■■ 0.00 55,500 55,500 55,500 6,500 360,750,000
06/07/2004 55,500 0.00 ■■ 0.00 55,500 55,500 55,500 2,100 116,550,000
05/07/2004 55,500 0.00 ■■ 0.00 55,500 55,500 55,500 1,060 58,830,000
02/07/2004 55,500 -0.50 ▼ -0.89 56,000 56,000 55,500 850 47,175,000
01/07/2004 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 8,440 472,640,000
30/06/2004 56,000 1.50 ▲ 2.75 54,500 56,000 54,500 10,340 579,040,000
29/06/2004 54,500 -0.50 ▼ -0.91 54,500 54,500 54,500 170 9,265,000
28/06/2004 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 1,980 108,900,000
25/06/2004 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 2,220 122,100,000
24/06/2004 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 190 10,450,000
23/06/2004 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 860 47,300,000
22/06/2004 55,000 0.00 ■■ 0.00 54,500 55,000 54,500 680 37,400,000
21/06/2004 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 1,180 64,900,000
18/06/2004 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 1,770 97,350,000
17/06/2004 55,000 -1.50 ▼ -2.65 56,500 56,500 55,000 1,800 99,000,000
16/06/2004 56,500 0.00 ■■ 0.00 56,500 56,500 56,500 110 6,215,000
15/06/2004 56,500 1.00 ▲ 1.80 57,000 57,000 56,500 7,720 436,180,000
14/06/2004 55,500 0.50 ▲ 0.91 55,500 55,500 55,500 14,030 778,665,000
11/06/2004 55,000 0.00 ■■ 0.00 55,500 55,500 55,000 2,540 139,700,000
10/06/2004 55,000 0.50 ▲ 0.92 54,500 55,000 54,500 510 28,050,000
09/06/2004 54,500 0.00 ■■ 0.00 54,000 54,500 54,000 13,350 727,575,000
08/06/2004 54,500 -1.00 ▼ -1.80 54,500 54,500 54,500 1,770 96,465,000
07/06/2004 55,500 -0.50 ▼ -0.89 56,000 56,000 55,500 2,810 155,955,000
04/06/2004 56,000 -0.50 ▼ -0.88 56,500 56,500 56,000 3,710 207,760,000
03/06/2004 56,500 -0.50 ▼ -0.88 57,000 57,000 56,500 1,000 56,500,000
02/06/2004 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 1,420 80,940,000
01/06/2004 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 760 43,320,000
31/05/2004 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 2,720 155,040,000
28/05/2004 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 1,630 92,910,000
27/05/2004 57,000 -1.00 ▼ -1.72 58,000 58,000 57,000 390 22,230,000
26/05/2004 58,000 -3.00 ▼ -4.92 58,000 58,000 58,000 2,550 147,900,000
25/05/2004 61,000 -2.50 ▼ -3.94 63,500 63,500 61,000 7,700 469,700,000
24/05/2004 63,500 0.00 ■■ 0.00 64,000 64,000 63,500 7,770 493,395,000
21/05/2004 63,500 0.00 ■■ 0.00 63,500 63,500 63,500 5,700 361,950,000
20/05/2004 63,500 -0.50 ▼ -0.78 64,000 64,000 63,500 1,500 95,250,000
19/05/2004 64,000 0.00 ■■ 0.00 63,500 64,000 63,500 11,380 728,320,000
18/05/2004 64,000 1.00 ▲ 1.59 65,000 65,000 64,000 10,210 653,440,000
17/05/2004 63,000 -0.50 ▼ -0.79 63,000 63,000 63,000 1,380 86,940,000
14/05/2004 63,500 0.00 ■■ 0.00 64,000 64,000 63,500 440 27,940,000
13/05/2004 63,500 -0.50 ▼ -0.78 64,000 64,000 63,500 6,750 428,625,000
12/05/2004 64,000 2.50 ▲ 4.07 61,500 64,000 61,500 9,110 583,040,000
11/05/2004 61,500 -0.50 ▼ -0.81 61,500 61,500 61,500 3,640 223,860,000
10/05/2004 62,000 -2.00 ▼ -3.12 63,000 63,000 62,000 1,000 62,000,000
07/05/2004 64,000 0.00 ■■ 0.00 63,500 64,000 63,500 80 5,120,000
06/05/2004 64,000 -0.50 ▼ -0.78 64,500 64,500 64,000 640 40,960,000
05/05/2004 64,500 -0.50 ▼ -0.77 65,000 65,000 64,500 860 55,470,000
04/05/2004 65,000 0.00 ■■ 0.00 65,000 65,000 65,000 3,970 258,050,000
29/04/2004 65,000 1.00 ▲ 1.56 64,500 65,000 64,500 16,870 1,096,550,000
28/04/2004 64,000 0.50 ▲ 0.79 63,500 64,000 63,500 12,700 812,800,000
27/04/2004 63,500 0.00 ■■ 0.00 64,000 64,000 63,500 23,010 1,461,135,000
26/04/2004 63,500 1.50 ▲ 2.42 63,000 63,500 63,000 4,200 266,700,000
23/04/2004 62,000 1.00 ▲ 1.64 61,500 62,000 61,500 8,800 545,600,000
22/04/2004 61,000 1.50 ▲ 2.52 61,000 61,000 61,000 6,890 420,290,000
21/04/2004 59,500 0.00 ■■ 0.00 61,000 61,000 59,500 100 5,950,000
20/04/2004 59,500 -0.50 ▼ -0.83 59,000 59,500 59,000 6,990 415,905,000
19/04/2004 60,000 0.00 ■■ 0.00 61,500 61,500 60,000 7,770 466,200,000
16/04/2004 60,000 2.50 ▲ 4.35 58,500 60,000 58,500 9,530 571,800,000
15/04/2004 57,500 1.00 ▲ 1.77 56,500 57,500 56,500 6,570 377,775,000
14/04/2004 56,500 0.00 ■■ 0.00 56,500 56,500 56,500 4,770 269,505,000
13/04/2004 56,500 -0.50 ▼ -0.88 56,500 56,500 56,500 5,980 337,870,000
12/04/2004 57,000 -2.00 ▼ -3.39 59,000 59,000 57,000 9,100 518,700,000
09/04/2004 59,000 -1.00 ▼ -1.67 61,000 61,000 59,000 750 44,250,000
08/04/2004 60,000 -3.00 ▼ -4.76 62,500 62,500 60,000 10,530 631,800,000
07/04/2004 63,000 -0.50 ▼ -0.79 63,500 63,500 63,000 3,060 192,780,000
06/04/2004 63,500 -1.50 ▼ -2.31 64,500 64,500 63,500 5,680 360,680,000
05/04/2004 65,000 2.00 ▲ 3.17 64,500 65,000 64,500 13,400 871,000,000
02/04/2004 63,000 -1.00 ▼ -1.56 64,000 64,000 63,000 10,330 650,790,000
01/04/2004 64,000 -0.50 ▼ -0.78 65,000 65,000 64,000 28,800 1,843,200,000
31/03/2004 64,500 1.50 ▲ 2.38 63,000 64,500 63,000 24,670 1,591,215,000
30/03/2004 63,000 0.00 ■■ 0.00 63,000 63,000 63,000 31,150 1,962,450,000
29/03/2004 63,000 1.00 ▲ 1.61 64,500 64,500 63,000 14,140 890,820,000
26/03/2004 62,000 2.50 ▲ 4.20 61,000 62,000 61,000 33,420 2,072,040,000
25/03/2004 59,500 2.50 ▲ 4.39 57,000 59,500 57,000 34,590 2,058,105,000
24/03/2004 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 44,490 2,535,930,000
23/03/2004 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 29,410 1,676,370,000
22/03/2004 57,000 1.00 ▲ 1.79 57,000 57,000 57,000 18,000 1,026,000,000
19/03/2004 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 42,630 2,387,280,000
18/03/2004 56,000 1.00 ▲ 1.82 55,000 56,000 55,000 12,670 709,520,000
17/03/2004 55,000 1.00 ▲ 1.85 56,000 56,000 55,000 22,530 1,239,150,000
16/03/2004 54,000 0.50 ▲ 0.93 53,500 54,000 53,500 26,310 1,420,740,000
15/03/2004 53,500 1.50 ▲ 2.88 52,000 53,500 52,000 24,540 1,312,890,000
12/03/2004 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 33,070 1,719,640,000
11/03/2004 52,000 0.50 ▲ 0.97 51,500 52,000 51,500 21,560 1,121,120,000
10/03/2004 51,500 1.00 ▲ 1.98 50,000 51,500 50,000 62,280 3,207,420,000
09/03/2004 50,500 -0.50 ▼ -0.98 50,000 50,500 50,000 60,860 3,073,430,000
08/03/2004 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 63,120 3,219,120,000
05/03/2004 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 42,600 2,172,600,000
04/03/2004 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 31,500 1,606,500,000
03/03/2004 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 71,460 3,644,460,000
02/03/2004 51,000 -0.50 ▼ -0.97 51,000 51,000 51,000 17,230 878,730,000
01/03/2004 51,500 1.50 ▲ 3.00 51,500 51,500 51,500 44,120 2,272,180,000
27/02/2004 50,000 1.20 ▲ 2.46 48,800 50,000 48,800 52,760 2,638,000,000
26/02/2004 48,800 -0.20 ▼ -0.41 48,800 48,800 48,800 10,150 495,320,000
25/02/2004 49,000 0.00 ■■ 0.00 50,500 50,500 49,000 36,650 1,795,850,000
24/02/2004 49,000 0.00 ■■ 0.00 50,000 50,000 49,000 32,700 1,602,300,000
23/02/2004 49,000 2.00 ▲ 4.26 47,500 49,000 47,500 18,990 930,510,000
20/02/2004 47,000 1.00 ▲ 2.17 46,900 47,000 46,900 17,460 820,620,000
19/02/2004 46,000 0.60 ▲ 1.32 45,300 46,000 45,300 24,580 1,130,680,000
18/02/2004 45,400 -0.50 ▼ -1.09 45,400 45,400 45,400 23,800 1,080,520,000
17/02/2004 45,900 1.90 ▲ 4.32 42,700 45,900 42,700 13,030 598,077,000
16/02/2004 44,000 -0.10 ▼ -0.23 44,100 44,100 44,000 13,700 602,800,000
13/02/2004 44,100 0.10 ▲ 0.23 43,700 44,100 43,700 13,150 579,915,000
12/02/2004 44,000 0.30 ▲ 0.69 44,500 44,500 44,000 2,980 131,120,000
11/02/2004 43,700 -0.30 ▼ -0.68 43,600 43,700 43,600 1,550 67,735,000
10/02/2004 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 11,550 508,200,000
09/02/2004 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 11,980 527,120,000
06/02/2004 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 10,100 444,400,000
05/02/2004 44,000 1.00 ▲ 2.33 45,000 45,000 44,000 25,320 1,114,080,000
04/02/2004 43,000 2.00 ▲ 4.88 41,000 43,000 41,000 19,750 849,250,000
03/02/2004 41,000 -1.70 ▼ -3.98 41,000 41,000 41,000 15,550 637,550,000
02/02/2004 42,700 -2.20 ▼ -4.90 43,100 43,100 42,700 13,800 589,260,000
30/01/2004 44,900 -0.10 ▼ -0.22 47,200 47,200 44,900 41,080 1,844,492,000
29/01/2004 45,000 2.10 ▲ 4.90 45,000 45,000 45,000 52,550 2,364,750,000
28/01/2004 42,900 2.00 ▲ 4.89 42,900 42,900 42,900 10,100 433,290,000
27/01/2004 40,900 1.90 ▲ 4.87 40,900 40,900 40,900 780 31,902,000
16/01/2004 39,000 0.50 ▲ 1.30 39,000 39,000 39,000 4,180 163,020,000
15/01/2004 38,500 0.40 ▲ 1.05 38,100 38,500 38,100 4,300 165,550,000
14/01/2004 38,100 0.00 ■■ 0.00 40,000 40,000 38,100 5,010 190,881,000
13/01/2004 38,100 -0.90 ▼ -2.31 39,000 39,000 38,100 2,000 76,200,000
12/01/2004 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 0 0
09/01/2004 39,000 1.00 ▲ 2.63 38,000 39,000 38,000 20 780,000
08/01/2004 38,000 0.30 ▲ 0.80 37,700 38,000 37,700 2,080 79,040,000
07/01/2004 37,700 0.20 ▲ 0.53 37,600 37,700 37,600 2,270 85,579,000
06/01/2004 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 4,400 165,000,000
05/01/2004 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 6,480 243,000,000
31/12/2003 37,500 0.20 ▲ 0.54 37,300 37,500 37,300 9,900 371,250,000
30/12/2003 37,300 0.00 ■■ 0.00 37,300 37,300 37,300 2,150 80,195,000
29/12/2003 37,300 0.00 ■■ 0.00 37,300 37,300 37,300 7,480 279,004,000
26/12/2003 37,300 0.10 ▲ 0.27 37,200 37,300 37,200 110 4,103,000
25/12/2003 37,200 -0.10 ▼ -0.27 37,300 37,300 37,200 2,000 74,400,000
24/12/2003 37,300 0.10 ▲ 0.27 37,200 37,300 37,200 9,100 339,430,000
23/12/2003 37,200 0.00 ■■ 0.00 37,200 37,200 37,200 2,010 74,772,000
22/12/2003 37,200 0.00 ■■ 0.00 37,500 37,500 37,200 15,790 587,388,000
19/12/2003 37,200 0.20 ▲ 0.54 37,000 37,200 37,000 4,200 156,240,000
18/12/2003 37,000 0.00 ■■ 0.00 37,200 37,200 37,000 4,550 168,350,000
17/12/2003 37,000 0.30 ▲ 0.82 38,000 38,000 37,000 3,690 136,530,000
16/12/2003 36,700 0.20 ▲ 0.55 36,700 36,700 36,700 2,750 100,925,000
15/12/2003 36,500 0.20 ▲ 0.55 36,300 36,500 36,300 2,180 79,570,000
12/12/2003 36,300 0.00 ■■ 0.00 36,300 36,300 36,300 4,160 151,008,000
11/12/2003 36,300 -0.10 ▼ -0.27 36,400 36,400 36,300 10,500 381,150,000
10/12/2003 36,400 -0.10 ▼ -0.27 36,500 36,500 36,400 9,610 349,804,000
09/12/2003 36,500 -0.10 ▼ -0.27 36,600 36,600 36,500 2,170 79,205,000
08/12/2003 36,600 -0.10 ▼ -0.27 36,700 36,700 36,600 4,000 146,400,000
05/12/2003 36,700 0.00 ■■ 0.00 37,000 37,000 36,700 4,010 147,167,000
04/12/2003 36,700 -0.10 ▼ -0.27 36,800 36,800 36,700 25,900 950,530,000
03/12/2003 36,800 0.00 ■■ 0.00 36,900 36,900 36,800 9,080 334,144,000
02/12/2003 36,800 -0.10 ▼ -0.27 36,800 36,800 36,800 7,080 260,544,000
01/12/2003 36,900 0.00 ■■ 0.00 37,000 37,000 36,900 2,100 77,490,000
28/11/2003 36,900 -0.10 ▼ -0.27 37,000 37,000 36,900 23,030 849,807,000
27/11/2003 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 11,840 438,080,000
26/11/2003 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 2,470 91,390,000
25/11/2003 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 15,530 574,610,000
24/11/2003 37,000 0.50 ▲ 1.37 37,000 37,000 37,000 15,440 571,280,000
21/11/2003 36,500 1.60 ▲ 4.58 35,700 36,500 35,700 20,650 753,725,000
20/11/2003 34,900 0.20 ▲ 0.58 34,800 34,900 34,800 6,000 209,400,000
19/11/2003 34,700 0.20 ▲ 0.58 34,500 34,700 34,500 7,240 251,228,000
18/11/2003 34,500 -0.30 ▼ -0.86 33,300 34,500 33,300 13,080 451,260,000
17/11/2003 34,800 -0.20 ▼ -0.57 35,000 35,000 34,800 17,000 591,600,000
14/11/2003 35,000 1.10 ▲ 3.24 35,300 35,300 35,000 2,300 80,500,000
13/11/2003 33,900 0.90 ▲ 2.73 33,000 33,900 33,000 3,810 129,159,000
12/11/2003 33,000 0.30 ▲ 0.92 33,000 33,000 33,000 3,150 103,950,000
11/11/2003 32,700 0.40 ▲ 1.24 32,300 32,700 32,300 1,080 35,316,000
10/11/2003 32,300 0.20 ▲ 0.62 32,100 32,300 32,100 6,180 199,614,000
07/11/2003 32,100 0.10 ▲ 0.31 32,000 32,100 32,000 14,100 452,610,000
06/11/2003 32,000 0.30 ▲ 0.95 31,700 32,000 31,700 600 19,200,000
05/11/2003 31,700 0.10 ▲ 0.32 31,600 31,700 31,600 190 6,023,000
04/11/2003 31,600 0.00 ■■ 0.00 31,600 31,600 31,600 3,000 94,800,000
03/11/2003 31,600 -0.70 ▼ -2.17 32,300 32,300 31,600 3,020 95,432,000
31/10/2003 32,300 0.70 ▲ 2.22 31,600 32,300 31,600 6,820 220,286,000
30/10/2003 31,600 0.30 ▲ 0.96 31,500 31,600 31,500 8,340 263,544,000
29/10/2003 31,300 -0.30 ▼ -0.95 31,600 31,600 31,300 750 23,475,000
28/10/2003 31,600 0.30 ▲ 0.96 31,300 31,600 31,300 330 10,428,000
27/10/2003 31,300 0.00 ■■ 0.00 31,300 31,300 31,300 4,150 129,895,000
24/10/2003 31,300 0.20 ▲ 0.64 31,100 31,300 31,100 19,800 619,740,000
23/10/2003 31,100 0.00 ■■ 0.00 31,100 31,100 31,100 9,910 308,201,000
22/10/2003 31,100 0.10 ▲ 0.32 31,000 31,100 31,000 9,900 307,890,000
21/10/2003 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 200 6,200,000
20/10/2003 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 10 310,000
17/10/2003 31,000 -0.30 ▼ -0.96 31,100 31,100 31,000 140 4,340,000
16/10/2003 31,300 0.00 ■■ 0.00 31,300 31,300 31,300 9,910 310,183,000
15/10/2003 31,300 0.00 ■■ 0.00 31,300 31,300 31,300 12,420 388,746,000
14/10/2003 31,300 -0.20 ▼ -0.63 31,500 31,500 31,300 5,010 156,813,000
13/10/2003 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 12,900 406,350,000
10/10/2003 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 100 3,150,000
09/10/2003 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 10,250 322,875,000
08/10/2003 31,500 -1.20 ▼ -3.67 31,500 31,500 31,500 2,090 65,835,000
07/10/2003 32,700 0.00 ■■ 0.00 32,100 32,700 32,100 5,240 171,348,000
06/10/2003 32,700 0.00 ■■ 0.00 32,700 32,700 32,700 9,490 310,323,000
03/10/2003 32,700 0.00 ■■ 0.00 32,700 32,700 32,700 10,000 327,000,000
02/10/2003 32,700 0.00 ■■ 0.00 32,700 32,700 32,700 10,600 346,620,000
01/10/2003 32,700 0.00 ■■ 0.00 32,700 32,700 32,700 1,490 48,723,000
30/09/2003 32,700 0.00 ■■ 0.00 32,700 32,700 32,700 20 654,000
29/09/2003 32,700 -0.60 ▼ -1.80 33,300 33,300 32,700 30 981,000
26/09/2003 33,300 -0.70 ▼ -2.06 33,900 33,900 33,300 60 1,998,000
25/09/2003 34,000 1.30 ▲ 3.98 34,100 34,100 34,000 180 6,120,000
24/09/2003 32,700 0.00 ■■ 0.00 32,700 32,700 32,700 5,220 170,694,000
23/09/2003 32,700 0.00 ■■ 0.00 32,700 32,700 32,700 4,500 147,150,000
22/09/2003 32,700 0.00 ■■ 0.00 32,700 32,700 32,700 2,400 78,480,000
19/09/2003 32,700 -0.30 ▼ -0.91 33,000 33,000 32,700 3,800 124,260,000
18/09/2003 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
17/09/2003 33,000 0.30 ▲ 0.92 32,600 33,000 32,600 2,400 79,200,000
16/09/2003 32,700 0.00 ■■ 0.00 32,500 32,700 32,500 920 30,084,000
15/09/2003 32,700 -0.10 ▼ -0.30 32,800 32,800 32,700 640 20,928,000
12/09/2003 32,800 -0.10 ▼ -0.30 32,900 32,900 32,800 6,200 203,360,000
11/09/2003 32,900 0.00 ■■ 0.00 32,900 32,900 32,900 1,100 36,190,000
10/09/2003 32,900 0.00 ■■ 0.00 32,900 32,900 32,900 1,010 33,229,000
09/09/2003 32,900 0.00 ■■ 0.00 32,900 32,900 32,900 610 20,069,000
08/09/2003 32,900 -0.10 ▼ -0.30 33,000 33,000 32,900 700 23,030,000
05/09/2003 33,000 0.00 ■■ 0.00 33,100 33,100 33,000 1,020 33,660,000
04/09/2003 33,000 0.00 ■■ 0.00 33,100 33,100 33,000 5,450 179,850,000
03/09/2003 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 200 6,600,000
29/08/2003 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 10,000 330,000,000
28/08/2003 33,000 -0.30 ▼ -0.90 33,300 33,300 33,000 1,100 36,300,000
27/08/2003 33,300 0.00 ■■ 0.00 33,300 33,300 33,300 0 0
26/08/2003 33,300 0.00 ■■ 0.00 33,300 33,300 33,300 100 3,330,000
25/08/2003 33,300 0.30 ▲ 0.91 33,000 33,300 33,000 200 6,660,000
22/08/2003 33,000 -0.10 ▼ -0.30 33,100 33,100 33,000 1,940 64,020,000
21/08/2003 33,100 0.10 ▲ 0.30 33,000 33,100 33,000 20 662,000
20/08/2003 33,000 -0.10 ▼ -0.30 33,100 33,100 33,000 1,300 42,900,000
19/08/2003 33,100 -0.10 ▼ -0.30 33,200 33,200 33,100 1,000 33,100,000
18/08/2003 33,200 0.00 ■■ 0.00 33,200 33,200 33,200 610 20,252,000
15/08/2003 33,200 -0.10 ▼ -0.30 33,700 33,700 33,200 20,330 674,956,000
14/08/2003 33,300 0.20 ▲ 0.60 33,000 33,300 33,000 11,000 366,300,000
13/08/2003 33,100 0.10 ▲ 0.30 33,100 33,100 33,100 12,800 423,680,000
12/08/2003 33,000 0.10 ▲ 0.30 33,000 33,000 33,000 12,340 407,220,000
11/08/2003 32,900 0.10 ▲ 0.30 32,800 32,900 32,800 14,120 464,548,000
08/08/2003 32,800 -0.50 ▼ -1.50 33,300 33,300 32,800 810 26,568,000
07/08/2003 33,300 0.30 ▲ 0.91 32,900 33,300 32,900 15,420 513,486,000
06/08/2003 33,000 0.00 ■■ 0.00 33,300 33,300 33,000 12,010 396,330,000
05/08/2003 33,000 0.10 ▲ 0.30 32,900 33,000 32,900 27,450 905,850,000
04/08/2003 32,900 0.30 ▲ 0.92 32,600 32,900 32,600 520 17,108,000
01/08/2003 32,600 0.00 ■■ 0.00 32,600 32,600 32,600 100 3,260,000
31/07/2003 32,600 -0.70 ▼ -2.10 33,300 33,300 32,600 4,000 130,400,000
30/07/2003 33,300 -0.10 ▼ -0.30 33,400 33,400 33,300 400 13,320,000
29/07/2003 33,400 0.30 ▲ 0.91 33,100 33,400 33,100 10 334,000
28/07/2003 33,100 0.00 ■■ 0.00 33,100 33,100 33,100 10 331,000
25/07/2003 33,100 -0.30 ▼ -0.90 33,400 33,400 33,100 200 6,620,000
24/07/2003 33,400 0.10 ▲ 0.30 33,400 33,400 33,400 10 334,000
23/07/2003 33,300 0.50 ▲ 1.52 32,800 33,300 32,800 10 333,000
22/07/2003 32,800 -0.20 ▼ -0.61 33,000 33,000 32,800 2,500 82,000,000
21/07/2003 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
18/07/2003 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 7,340 242,220,000
17/07/2003 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 2,000 66,000,000
16/07/2003 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 2,300 75,900,000
15/07/2003 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 30 990,000
14/07/2003 33,000 -0.10 ▼ -0.30 33,000 33,000 33,000 500 16,500,000
11/07/2003 33,100 -0.10 ▼ -0.30 33,200 33,200 33,100 2,200 72,820,000
10/07/2003 33,200 0.00 ■■ 0.00 33,200 33,200 33,200 200 6,640,000
09/07/2003 33,200 -0.30 ▼ -0.90 33,300 33,300 33,200 2,160 71,712,000
08/07/2003 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 110 3,685,000
07/07/2003 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 300 10,050,000
04/07/2003 33,500 0.10 ▲ 0.30 33,500 33,500 33,500 20 670,000
03/07/2003 33,400 0.20 ▲ 0.60 33,200 33,400 33,200 400 13,360,000
02/07/2003 33,200 -0.60 ▼ -1.78 35,000 35,000 33,200 1,310 43,492,000
01/07/2003 33,800 0.20 ▲ 0.60 33,600 33,800 33,600 10 338,000
30/06/2003 33,600 0.30 ▲ 0.90 33,300 33,600 33,300 31,700 1,065,120,000
27/06/2003 33,300 0.10 ▲ 0.30 33,200 33,300 33,200 1,530 50,949,000
26/06/2003 33,200 -0.30 ▼ -0.90 33,500 33,500 33,200 200 6,640,000
25/06/2003 33,500 0.20 ▲ 0.60 33,500 33,500 33,500 200 6,700,000
24/06/2003 33,300 0.20 ▲ 0.60 33,200 33,300 33,200 4,550 151,515,000
23/06/2003 33,100 -0.20 ▼ -0.60 33,100 33,100 33,100 1,110 36,741,000
20/06/2003 33,300 0.00 ■■ 0.00 33,300 33,300 33,300 12,200 406,260,000
19/06/2003 33,300 0.30 ▲ 0.91 33,300 33,300 33,300 11,360 378,288,000
18/06/2003 33,000 0.10 ▲ 0.30 32,900 33,000 32,900 130 4,290,000
17/06/2003 32,900 0.00 ■■ 0.00 32,900 32,900 32,900 0 0
16/06/2003 32,900 0.00 ■■ 0.00 32,900 32,900 32,900 1,710 56,259,000
13/06/2003 32,900 0.00 ■■ 0.00 33,200 33,200 32,900 1,510 49,679,000
12/06/2003 32,900 -0.10 ▼ -0.30 33,000 33,000 32,900 10,850 356,965,000
11/06/2003 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 20,600 679,800,000
10/06/2003 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 1,210 39,930,000
09/06/2003 33,000 0.10 ▲ 0.30 33,200 33,200 33,000 9,910 327,030,000
06/06/2003 32,900 0.00 ■■ 0.00 32,900 32,900 32,900 1,570 51,653,000
05/06/2003 32,900 0.00 ■■ 0.00 32,900 32,900 32,900 880 28,952,000
04/06/2003 32,900 0.00 ■■ 0.00 33,000 33,000 32,900 1,510 49,679,000
03/06/2003 32,900 0.00 ■■ 0.00 32,900 32,900 32,900 2,610 85,869,000
02/06/2003 32,900 0.00 ■■ 0.00 32,900 32,900 32,900 270 8,883,000
30/05/2003 32,900 -0.10 ▼ -0.30 33,000 33,000 32,900 22,210 730,709,000
29/05/2003 33,000 -0.20 ▼ -0.60 33,200 33,200 33,000 31,390 1,035,870,000
28/05/2003 33,200 0.00 ■■ 0.00 33,500 33,500 33,200 24,200 803,440,000
27/05/2003 33,200 -0.20 ▼ -0.60 33,400 33,400 33,200 22,500 747,000,000
26/05/2003 33,400 0.20 ▲ 0.60 33,700 33,700 33,400 29,910 998,994,000
23/05/2003 33,200 0.00 ■■ 0.00 33,200 33,200 33,200 3,000 99,600,000
22/05/2003 33,200 0.00 ■■ 0.00 33,000 33,200 33,000 5,400 179,280,000
21/05/2003 33,200 -0.30 ▼ -0.90 33,300 33,300 33,200 1,900 63,080,000
20/05/2003 33,500 0.50 ▲ 1.52 33,500 33,500 33,500 10,290 344,715,000
19/05/2003 33,000 -0.80 ▼ -2.37 33,000 33,000 33,000 4,000 132,000,000
16/05/2003 33,800 0.30 ▲ 0.90 33,800 33,800 33,800 2,100 70,980,000
15/05/2003 33,500 -0.90 ▼ -2.62 33,500 33,500 33,500 1,000 33,500,000
14/05/2003 34,400 0.00 ■■ 0.00 34,400 34,400 34,400 17,600 605,440,000
13/05/2003 34,400 0.50 ▲ 1.47 34,400 34,400 34,400 22,200 763,680,000
12/05/2003 33,900 0.40 ▲ 1.19 33,900 33,900 33,900 6,300 213,570,000
09/05/2003 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 1,700 56,950,000
08/05/2003 33,500 0.30 ▲ 0.90 33,500 33,500 33,500 4,900 164,150,000
07/05/2003 33,200 0.20 ▲ 0.61 33,200 33,200 33,200 8,200 272,240,000
06/05/2003 33,000 0.20 ▲ 0.61 33,000 33,000 33,000 5,200 171,600,000
05/05/2003 32,800 -0.10 ▼ -0.30 32,800 32,800 32,800 1,900 62,320,000
29/04/2003 32,900 -0.10 ▼ -0.30 32,900 32,900 32,900 1,600 52,640,000
28/04/2003 33,000 0.20 ▲ 0.61 33,000 33,000 33,000 2,000 66,000,000
25/04/2003 32,800 -0.20 ▼ -0.61 32,800 32,800 32,800 2,200 72,160,000
24/04/2003 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 3,100 102,300,000
23/04/2003 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 1,000 33,000,000
22/04/2003 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 5,800 191,400,000
21/04/2003 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 1,000 33,000,000
18/04/2003 33,000 1.00 ▲ 3.12 33,000 33,000 33,000 1,000 33,000,000
17/04/2003 32,000 0.40 ▲ 1.27 32,000 32,000 32,000 14,400 460,800,000
16/04/2003 31,600 0.10 ▲ 0.32 31,600 31,600 31,600 3,600 113,760,000
15/04/2003 31,500 0.20 ▲ 0.64 31,500 31,500 31,500 12,200 384,300,000
14/04/2003 31,300 0.00 ■■ 0.00 31,300 31,300 31,300 14,800 463,240,000
11/04/2003 31,300 0.30 ▲ 0.97 31,300 31,300 31,300 12,800 400,640,000
10/04/2003 31,000 0.40 ▲ 1.31 31,000 31,000 31,000 25,500 790,500,000
09/04/2003 30,600 0.10 ▲ 0.33 30,600 30,600 30,600 3,700 113,220,000
08/04/2003 30,500 -1.00 ▼ -3.17 30,500 30,500 30,500 4,500 137,250,000
07/04/2003 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 2,600 81,900,000
04/04/2003 31,500 -0.30 ▼ -0.94 31,500 31,500 31,500 8,000 252,000,000
03/04/2003 31,800 1.50 ▲ 4.95 31,800 31,800 31,800 6,100 193,980,000
02/04/2003 30,300 1.00 ▲ 3.41 30,300 30,300 30,300 7,200 218,160,000
01/04/2003 29,300 -1.50 ▼ -4.87 29,300 29,300 29,300 4,100 120,130,000
31/03/2003 30,800 -1.50 ▼ -4.64 30,800 30,800 30,800 900 27,720,000
28/03/2003 32,300 -0.60 ▼ -1.82 32,300 32,300 32,300 2,000 64,600,000
27/03/2003 32,900 0.50 ▲ 1.54 32,900 32,900 32,900 100 3,290,000
26/03/2003 32,400 -0.10 ▼ -0.31 32,400 32,400 32,400 6,800 220,320,000
25/03/2003 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 2,800 91,000,000
24/03/2003 32,500 -0.50 ▼ -1.52 32,500 32,500 32,500 2,600 84,500,000
21/03/2003 33,000 -0.20 ▼ -0.60 33,000 33,000 33,000 19,100 630,300,000
20/03/2003 33,200 -0.60 ▼ -1.78 33,200 33,200 33,200 800 26,560,000
19/03/2003 33,800 0.80 ▲ 2.42 33,800 33,800 33,800 1,600 54,080,000
18/03/2003 33,000 -1.00 ▼ -2.94 33,000 33,000 33,000 4,600 151,800,000
17/03/2003 34,000 -0.20 ▼ -0.58 34,000 34,000 34,000 2,000 68,000,000
14/03/2003 34,200 0.00 ■■ 0.00 34,200 34,200 34,200 1,400 47,880,000
13/03/2003 34,200 0.00 ■■ 0.00 34,200 34,200 34,200 10,700 365,940,000
12/03/2003 34,200 0.00 ■■ 0.00 34,200 34,200 34,200 13,500 461,700,000
11/03/2003 34,200 -0.30 ▼ -0.87 34,200 34,200 34,200 900 30,780,000
10/03/2003 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 4,000 138,000,000
07/03/2003 34,500 -0.20 ▼ -0.58 34,500 34,500 34,500 5,700 196,650,000
06/03/2003 34,700 0.20 ▲ 0.58 34,700 34,700 34,700 6,500 225,550,000
05/03/2003 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 1,200 41,400,000
04/03/2003 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 900 31,050,000
03/03/2003 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 2,500 86,250,000
28/02/2003 34,500 -0.30 ▼ -0.86 34,500 34,500 34,500 500 17,250,000
27/02/2003 34,800 0.00 ■■ 0.00 34,800 34,800 34,800 2,200 76,560,000
26/02/2003 34,800 0.30 ▲ 0.87 34,800 34,800 34,800 1,000 34,800,000
25/02/2003 34,500 -0.30 ▼ -0.86 34,500 34,500 34,500 2,200 75,900,000
24/02/2003 34,800 0.00 ■■ 0.00 34,800 34,800 34,800 1,000 34,800,000
21/02/2003 34,800 -0.20 ▼ -0.57 34,800 34,800 34,800 2,700 93,960,000
20/02/2003 35,000 0.20 ▲ 0.57 35,000 35,000 35,000 6,000 210,000,000
19/02/2003 34,800 -0.10 ▼ -0.29 34,800 34,800 34,800 2,600 90,480,000
18/02/2003 34,900 0.10 ▲ 0.29 34,900 34,900 34,900 4,000 139,600,000
17/02/2003 34,800 -0.20 ▼ -0.57 34,800 34,800 34,800 500 17,400,000
14/02/2003 35,000 0.20 ▲ 0.57 35,000 35,000 35,000 700 24,500,000
13/02/2003 34,800 0.00 ■■ 0.00 34,800 34,800 34,800 1,700 59,160,000
12/02/2003 34,800 -0.20 ▼ -0.57 34,800 34,800 34,800 2,100 73,080,000
11/02/2003 35,000 -0.40 ▼ -1.13 35,000 35,000 35,000 2,000 70,000,000
10/02/2003 35,400 0.00 ■■ 0.00 35,400 35,400 35,400 600 21,240,000
28/01/2003 35,400 0.40 ▲ 1.14 35,400 35,400 35,400 3,400 120,360,000
27/01/2003 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 3,100 108,500,000
24/01/2003 35,000 -0.50 ▼ -1.41 35,000 35,000 35,000 800 28,000,000
23/01/2003 35,500 0.60 ▲ 1.72 35,500 35,500 35,500 2,000 71,000,000
22/01/2003 34,900 0.00 ■■ 0.00 34,900 34,900 34,900 1,100 38,390,000
21/01/2003 34,900 0.00 ■■ 0.00 34,900 34,900 34,900 2,500 87,250,000
20/01/2003 34,900 -1.10 ▼ -3.06 34,900 34,900 34,900 2,500 87,250,000
17/01/2003 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
16/01/2003 36,000 -1.90 ▼ -5.01 36,000 36,000 36,000 1,900 68,400,000
15/01/2003 37,900 0.00 ■■ 0.00 37,900 37,900 37,900 1,700 64,430,000
14/01/2003 37,900 0.00 ■■ 0.00 37,900 37,900 37,900 2,100 79,590,000
13/01/2003 37,900 -0.10 ▼ -0.26 37,900 37,900 37,900 2,200 83,380,000
10/01/2003 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 2,700 102,600,000
09/01/2003 38,000 -0.30 ▼ -0.78 38,000 38,000 38,000 1,300 49,400,000
08/01/2003 38,300 0.00 ■■ 0.00 38,300 38,300 38,300 1,700 65,110,000
07/01/2003 38,300 0.00 ■■ 0.00 38,300 38,300 38,300 4,500 172,350,000
06/01/2003 38,300 0.00 ■■ 0.00 38,300 38,300 38,300 1,000 38,300,000
03/01/2003 38,300 -0.70 ▼ -1.79 38,300 38,300 38,300 300 11,490,000
02/01/2003 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 0 0
31/12/2002 39,000 0.90 ▲ 2.36 39,000 39,000 39,000 300 11,700,000
30/12/2002 38,100 -0.20 ▼ -0.52 38,100 38,100 38,100 2,800 106,680,000
27/12/2002 38,300 0.10 ▲ 0.26 38,300 38,300 38,300 4,100 157,030,000
26/12/2002 38,200 0.10 ▲ 0.26 38,200 38,200 38,200 6,100 233,020,000
25/12/2002 38,100 0.10 ▲ 0.26 38,100 38,100 38,100 5,500 209,550,000
24/12/2002 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 4,300 163,400,000
23/12/2002 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 2,800 106,400,000
20/12/2002 38,000 -0.10 ▼ -0.26 38,000 38,000 38,000 500 19,000,000
19/12/2002 38,100 0.30 ▲ 0.79 38,100 38,100 38,100 10,000 381,000,000
18/12/2002 37,800 0.20 ▲ 0.53 37,800 37,800 37,800 14,100 532,980,000
17/12/2002 37,600 0.00 ■■ 0.00 37,600 37,600 37,600 6,200 233,120,000
16/12/2002 37,600 0.00 ■■ 0.00 37,600 37,600 37,600 6,000 225,600,000
13/12/2002 37,600 0.30 ▲ 0.80 37,600 37,600 37,600 2,200 82,720,000
12/12/2002 37,300 -0.50 ▼ -1.32 37,300 37,300 37,300 3,800 141,740,000
11/12/2002 37,800 -0.10 ▼ -0.26 37,800 37,800 37,800 1,200 45,360,000
10/12/2002 37,900 0.40 ▲ 1.07 37,900 37,900 37,900 100 3,790,000
09/12/2002 37,500 -0.50 ▼ -1.32 37,500 37,500 37,500 5,000 187,500,000
06/12/2002 38,000 -1.00 ▼ -2.56 38,000 38,000 38,000 4,400 167,200,000
05/12/2002 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 9,900 386,100,000
04/12/2002 39,000 0.70 ▲ 1.83 39,000 39,000 39,000 3,100 120,900,000
03/12/2002 38,300 0.90 ▲ 2.41 38,300 38,300 38,300 2,400 91,920,000
02/12/2002 37,400 0.30 ▲ 0.81 37,400 37,400 37,400 3,100 115,940,000
29/11/2002 37,100 0.20 ▲ 0.54 37,100 37,100 37,100 2,100 77,910,000
28/11/2002 36,900 0.00 ■■ 0.00 36,900 36,900 36,900 1,600 59,040,000
27/11/2002 36,900 0.00 ■■ 0.00 36,900 36,900 36,900 2,000 73,800,000
26/11/2002 36,900 0.00 ■■ 0.00 36,900 36,900 36,900 1,500 55,350,000
25/11/2002 36,900 1.00 ▲ 2.79 36,900 36,900 36,900 200 7,380,000
22/11/2002 35,900 -1.10 ▼ -2.97 35,900 35,900 35,900 500 17,950,000
21/11/2002 37,000 0.10 ▲ 0.27 37,000 37,000 37,000 2,400 88,800,000
20/11/2002 36,900 0.30 ▲ 0.82 36,900 36,900 36,900 1,500 55,350,000
19/11/2002 36,600 0.00 ■■ 0.00 36,600 36,600 36,600 100 3,660,000
18/11/2002 36,600 0.00 ■■ 0.00 36,600 36,600 36,600 4,900 179,340,000
15/11/2002 36,600 0.40 ▲ 1.10 36,600 36,600 36,600 2,600 95,160,000
14/11/2002 36,200 0.10 ▲ 0.28 36,200 36,200 36,200 10,500 380,100,000
13/11/2002 36,100 0.00 ■■ 0.00 36,100 36,100 36,100 4,000 144,400,000
12/11/2002 36,100 0.00 ■■ 0.00 36,100 36,100 36,100 1,800 64,980,000
11/11/2002 36,100 0.10 ▲ 0.28 36,100 36,100 36,100 1,300 46,930,000
08/11/2002 36,000 0.20 ▲ 0.56 36,000 36,000 36,000 800 28,800,000
07/11/2002 35,800 -0.20 ▼ -0.56 35,800 35,800 35,800 3,000 107,400,000
06/11/2002 36,000 0.20 ▲ 0.56 36,000 36,000 36,000 1,200 43,200,000
05/11/2002 35,800 -1.00 ▼ -2.72 35,800 35,800 35,800 4,000 143,200,000
04/11/2002 36,800 -0.20 ▼ -0.54 36,800 36,800 36,800 2,300 84,640,000
01/11/2002 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 500 18,500,000
31/10/2002 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 1,000 37,000,000
30/10/2002 37,000 -0.10 ▼ -0.27 37,000 37,000 37,000 700 25,900,000
29/10/2002 37,100 -0.40 ▼ -1.07 37,100 37,100 37,100 1,500 55,650,000
28/10/2002 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 2,500 93,750,000
25/10/2002 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 0 0
24/10/2002 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 2,900 108,750,000
23/10/2002 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 6,200 232,500,000
22/10/2002 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 6,900 258,750,000
21/10/2002 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 7,600 285,000,000
18/10/2002 37,500 -0.40 ▼ -1.06 37,500 37,500 37,500 200 7,500,000
17/10/2002 37,900 0.00 ■■ 0.00 37,900 37,900 37,900 5,500 208,450,000
16/10/2002 37,900 -0.10 ▼ -0.26 37,900 37,900 37,900 4,900 185,710,000
15/10/2002 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 14,500 551,000,000
14/10/2002 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 2,500 95,000,000
11/10/2002 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 1,800 68,400,000
10/10/2002 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 6,900 262,200,000
09/10/2002 38,000 0.20 ▲ 0.53 38,000 38,000 38,000 2,300 87,400,000
08/10/2002 37,800 -0.40 ▼ -1.05 37,800 37,800 37,800 2,500 94,500,000
07/10/2002 38,200 0.00 ■■ 0.00 38,200 38,200 38,200 1,200 45,840,000
04/10/2002 38,200 0.00 ■■ 0.00 38,200 38,200 38,200 4,800 183,360,000
03/10/2002 38,200 0.00 ■■ 0.00 38,200 38,200 38,200 1,500 57,300,000
02/10/2002 38,200 -0.30 ▼ -0.78 38,200 38,200 38,200 2,100 80,220,000
01/10/2002 38,500 0.50 ▲ 1.32 38,500 38,500 38,500 2,400 92,400,000
30/09/2002 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 5,500 209,000,000
27/09/2002 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 3,500 133,000,000
26/09/2002 38,000 0.30 ▲ 0.80 38,000 38,000 38,000 2,500 95,000,000
25/09/2002 37,700 0.10 ▲ 0.27 37,700 37,700 37,700 4,800 180,960,000
24/09/2002 37,600 -0.20 ▼ -0.53 37,600 37,600 37,600 700 26,320,000
23/09/2002 37,800 0.00 ■■ 0.00 37,800 37,800 37,800 9,200 347,760,000
20/09/2002 37,800 -0.20 ▼ -0.53 37,800 37,800 37,800 7,600 287,280,000
19/09/2002 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 5,000 190,000,000
18/09/2002 38,000 -0.80 ▼ -2.06 38,000 38,000 38,000 5,000 190,000,000
17/09/2002 38,800 -0.90 ▼ -2.27 38,800 38,800 38,800 9,500 368,600,000
16/09/2002 39,700 -0.10 ▼ -0.25 39,700 39,700 39,700 6,700 265,990,000
13/09/2002 39,800 0.00 ■■ 0.00 39,800 39,800 39,800 1,300 51,740,000
12/09/2002 39,800 0.00 ■■ 0.00 39,800 39,800 39,800 3,300 131,340,000
11/09/2002 39,800 -0.10 ▼ -0.25 39,800 39,800 39,800 1,900 75,620,000
10/09/2002 39,900 -0.10 ▼ -0.25 39,900 39,900 39,900 4,600 183,540,000
09/09/2002 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 1,000 40,000,000
06/09/2002 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 5,400 216,000,000
05/09/2002 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 3,700 148,000,000
04/09/2002 40,000 -0.30 ▼ -0.74 40,000 40,000 40,000 8,700 348,000,000
03/09/2002 40,300 0.00 ■■ 0.00 40,300 40,300 40,300 1,600 64,480,000
30/08/2002 40,300 -0.20 ▼ -0.49 40,300 40,300 40,300 8,700 350,610,000
29/08/2002 40,500 0.00 ■■ 0.00 40,500 40,500 40,500 1,700 68,850,000
28/08/2002 40,500 0.20 ▲ 0.50 40,500 40,500 40,500 900 36,450,000
27/08/2002 40,300 0.00 ■■ 0.00 40,300 40,300 40,300 7,900 318,370,000
26/08/2002 40,300 -0.20 ▼ -0.49 40,300 40,300 40,300 3,700 149,110,000
23/08/2002 40,500 0.00 ■■ 0.00 40,500 40,500 40,500 2,900 117,450,000
22/08/2002 40,500 0.00 ■■ 0.00 40,500 40,500 40,500 8,800 356,400,000
21/08/2002 40,500 0.00 ■■ 0.00 40,500 40,500 40,500 5,800 234,900,000
20/08/2002 40,500 -0.50 ▼ -1.22 40,500 40,500 40,500 1,400 56,700,000
19/08/2002 41,000 0.20 ▲ 0.49 41,000 41,000 41,000 1,600 65,600,000
16/08/2002 40,800 0.00 ■■ 0.00 40,800 40,800 40,800 1,700 69,360,000
15/08/2002 40,800 0.30 ▲ 0.74 40,800 40,800 40,800 1,300 53,040,000
14/08/2002 40,500 0.00 ■■ 0.00 40,500 40,500 40,500 1,100 44,550,000
13/08/2002 40,500 0.00 ■■ 0.00 40,500 40,500 40,500 7,000 283,500,000
12/08/2002 40,500 0.00 ■■ 0.00 40,500 40,500 40,500 3,100 125,550,000
09/08/2002 40,500 0.00 ■■ 0.00 40,500 40,500 40,500 3,900 157,950,000
08/08/2002 40,500 -0.20 ▼ -0.49 40,500 40,500 40,500 4,800 194,400,000
07/08/2002 40,700 -0.10 ▼ -0.25 40,700 40,700 40,700 2,100 85,470,000
06/08/2002 40,800 0.20 ▲ 0.49 40,800 40,800 40,800 2,100 85,680,000
05/08/2002 40,600 -0.40 ▼ -0.98 40,600 40,600 40,600 5,000 203,000,000
02/08/2002 41,000 -0.50 ▼ -1.20 41,000 41,000 41,000 1,200 49,200,000
01/08/2002 41,500 0.00 ■■ 0.00 41,500 41,500 41,500 400 16,600,000
31/07/2002 41,500 0.30 ▲ 0.73 41,500 41,500 41,500 1,300 53,950,000
30/07/2002 41,200 0.20 ▲ 0.49 41,200 41,200 41,200 1,600 65,920,000
29/07/2002 41,000 -0.80 ▼ -1.91 41,000 41,000 41,000 1,200 49,200,000
26/07/2002 41,800 0.30 ▲ 0.72 41,800 41,800 41,800 8,900 372,020,000
25/07/2002 41,500 -0.70 ▼ -1.66 41,500 41,500 41,500 6,000 249,000,000
24/07/2002 42,200 -0.80 ▼ -1.86 42,200 42,200 42,200 11,000 464,200,000
23/07/2002 43,000 0.80 ▲ 1.90 43,000 43,000 43,000 15,300 657,900,000
22/07/2002 42,200 0.80 ▲ 1.93 42,200 42,200 42,200 2,000 84,400,000
19/07/2002 41,400 0.20 ▲ 0.49 41,400 41,400 41,400 1,500 62,100,000
18/07/2002 41,200 0.30 ▲ 0.73 41,200 41,200 41,200 3,200 131,840,000
17/07/2002 40,900 -0.50 ▼ -1.21 40,900 40,900 40,900 700 28,630,000
16/07/2002 41,400 0.00 ■■ 0.00 41,400 41,400 41,400 600 24,840,000
15/07/2002 41,400 0.10 ▲ 0.24 41,400 41,400 41,400 600 24,840,000
12/07/2002 41,300 0.50 ▲ 1.23 41,300 41,300 41,300 4,000 165,200,000
11/07/2002 40,800 0.10 ▲ 0.25 40,800 40,800 40,800 1,400 57,120,000
10/07/2002 40,700 -0.80 ▼ -1.93 40,700 40,700 40,700 600 24,420,000
09/07/2002 41,500 0.50 ▲ 1.22 41,500 41,500 41,500 4,300 178,450,000
08/07/2002 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 8,700 356,700,000
05/07/2002 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 5,500 225,500,000
04/07/2002 41,000 0.50 ▲ 1.23 41,000 41,000 41,000 2,800 114,800,000
03/07/2002 40,500 0.00 ■■ 0.00 40,500 40,500 40,500 3,000 121,500,000
02/07/2002 40,500 0.00 ■■ 0.00 40,500 40,500 40,500 2,100 85,050,000
01/07/2002 40,500 -0.60 ▼ -1.46 40,500 40,500 40,500 1,600 64,800,000
28/06/2002 41,100 0.80 ▲ 1.99 41,100 41,100 41,100 600 24,660,000
27/06/2002 40,300 -0.70 ▼ -1.71 40,300 40,300 40,300 2,200 88,660,000
26/06/2002 41,000 -0.80 ▼ -1.91 41,000 41,000 41,000 1,700 69,700,000
25/06/2002 41,800 0.00 ■■ 0.00 41,800 41,800 41,800 8,500 355,300,000
24/06/2002 41,800 0.80 ▲ 1.95 41,800 41,800 41,800 11,000 459,800,000
21/06/2002 41,000 0.80 ▲ 1.99 41,000 41,000 41,000 7,800 319,800,000
20/06/2002 40,200 0.70 ▲ 1.77 40,200 40,200 40,200 2,600 104,520,000
19/06/2002 39,500 -0.80 ▼ -1.99 39,500 39,500 39,500 5,000 197,500,000
18/06/2002 40,300 0.00 ■■ 0.00 40,300 40,300 40,300 900 36,270,000
17/06/2002 40,300 -0.80 ▼ -1.95 40,300 40,300 40,300 2,000 80,600,000
14/06/2002 41,100 0.30 ▲ 0.74 41,100 41,100 41,100 3,300 135,630,000
13/06/2002 40,800 0.00 ■■ 0.00 40,800 40,800 40,800 400 16,320,000
12/06/2002 40,800 0.60 ▲ 1.49 40,800 40,800 40,800 1,500 61,200,000
11/06/2002 40,200 -0.60 ▼ -1.47 40,200 40,200 40,200 2,800 112,560,000
10/06/2002 40,800 0.80 ▲ 2.00 40,800 40,800 40,800 3,200 130,560,000
07/06/2002 40,000 -0.60 ▼ -1.48 40,000 40,000 40,000 3,100 124,000,000
06/06/2002 40,600 -0.20 ▼ -0.49 40,600 40,600 40,600 2,100 85,260,000
05/06/2002 40,800 0.00 ■■ 0.00 40,800 40,800 40,800 1,000 40,800,000
04/06/2002 40,800 0.00 ■■ 0.00 40,800 40,800 40,800 2,700 110,160,000
03/06/2002 40,800 0.00 ■■ 0.00 40,800 40,800 40,800 11,000 448,800,000
31/05/2002 40,800 0.80 ▲ 2.00 40,800 40,800 40,800 10,900 444,720,000
30/05/2002 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 12,100 484,000,000
29/05/2002 40,000 -0.80 ▼ -1.96 40,000 40,000 40,000 6,000 240,000,000
28/05/2002 40,800 -0.60 ▼ -1.45 40,800 40,800 40,800 6,000 244,800,000
27/05/2002 41,400 -0.60 ▼ -1.43 41,400 41,400 41,400 2,400 99,360,000
24/05/2002 42,000 -0.50 ▼ -1.18 42,000 42,000 42,000 4,100 172,200,000
23/05/2002 42,500 -0.30 ▼ -0.70 42,500 42,500 42,500 1,100 46,750,000
22/05/2002 42,800 0.60 ▲ 1.42 42,800 42,800 42,800 300 12,840,000
21/05/2002 42,200 0.00 ■■ 0.00 42,200 42,200 42,200 5,000 211,000,000
20/05/2002 42,200 -0.60 ▼ -1.40 42,200 42,200 42,200 7,000 295,400,000
17/05/2002 42,800 0.60 ▲ 1.42 42,800 42,800 42,800 1,300 55,640,000
16/05/2002 42,200 -0.30 ▼ -0.71 42,200 42,200 42,200 5,600 236,320,000
15/05/2002 42,500 0.00 ■■ 0.00 42,500 42,500 42,500 13,600 578,000,000
14/05/2002 42,500 0.00 ■■ 0.00 42,500 42,500 42,500 2,700 114,750,000
13/05/2002 42,500 -0.80 ▼ -1.85 42,500 42,500 42,500 2,800 119,000,000
10/05/2002 43,300 0.80 ▲ 1.88 43,300 43,300 43,300 7,200 311,760,000
09/05/2002 42,500 0.00 ■■ 0.00 42,500 42,500 42,500 5,200 221,000,000
08/05/2002 42,500 -0.70 ▼ -1.62 42,500 42,500 42,500 11,500 488,750,000
07/05/2002 43,200 -0.80 ▼ -1.82 43,200 43,200 43,200 3,400 146,880,000
06/05/2002 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 13,900 611,600,000
03/05/2002 44,000 0.70 ▲ 1.62 44,000 44,000 44,000 11,500 506,000,000
02/05/2002 43,300 -0.70 ▼ -1.59 43,300 43,300 43,300 11,900 515,270,000
26/04/2002 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 16,500 726,000,000
25/04/2002 44,000 -0.10 ▼ -0.23 44,000 44,000 44,000 23,400 1,029,600,000
24/04/2002 44,100 0.80 ▲ 1.85 44,100 44,100 44,100 36,800 1,622,880,000
23/04/2002 43,300 0.80 ▲ 1.88 43,300 43,300 43,300 16,900 731,770,000
22/04/2002 42,500 0.00 ■■ 0.00 42,500 42,500 42,500 19,500 828,750,000
01/01/1970 64,900 0.00 ■■ 0.00 64,900 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