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 Cơ Điện Lạnh
Refrigeration Electrical Engineering Corporation
Mã CK:      REE      58.30      ▼ -0.60 (-1.03%)      (cập nhật 12:15 23/04/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Cơ khí máy móc
Website: http://www.reecorp.com
REE » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
23/04/2024 58,300 -0.60 ▼ -1.03 58,900 59,100 58,200 43,470 2,534,301,000
22/04/2024 58,900 0.90 ▲ 1.53 58,000 59,600 58,200 87,940 5,179,666,000
19/04/2024 58,000 -2.00 ▼ -3.45 60,000 60,000 57,700 157,680 9,145,440,000
17/04/2024 60,000 -0.40 ▼ -0.67 60,400 61,200 60,000 67,580 4,054,800,000
16/04/2024 60,400 -0.50 ▼ -0.83 60,900 61,300 59,700 112,650 6,804,060,000
15/04/2024 60,900 -1.90 ▼ -3.12 62,800 62,800 60,800 136,350 8,303,715,000
12/04/2024 62,800 0.90 ▲ 1.43 61,900 62,900 62,000 64,130 4,027,364,000
11/04/2024 62,900 0.30 ▲ 0.48 62,600 62,900 62,000 84,860 5,337,694,000
10/04/2024 62,600 -0.20 ▼ -0.32 62,800 63,200 62,600 55,960 3,503,096,000
09/04/2024 62,800 0.30 ▲ 0.48 62,500 63,000 62,500 48,600 3,052,080,000
08/04/2024 62,500 -0.10 ▼ -0.16 62,600 62,700 61,800 75,970 4,748,125,000
05/04/2024 63,000 0.10 ▲ 0.16 62,900 63,300 62,600 39,230 2,471,490,000
04/04/2024 62,900 -0.80 ▼ -1.27 63,700 63,700 62,800 94,300 5,931,470,000
03/04/2024 63,700 -0.40 ▼ -0.63 64,100 65,100 63,500 118,120 7,524,244,000
02/04/2024 64,100 0.80 ▲ 1.25 63,300 64,100 63,000 98,700 6,326,670,000
01/04/2024 63,300 -0.50 ▼ -0.79 63,800 64,200 62,600 110,480 6,993,384,000
29/03/2024 63,800 -0.10 ▼ -0.16 63,900 64,600 63,600 88,390 5,639,282,000
28/03/2024 63,900 0.00 ■■ 0.00 63,900 64,300 63,700 51,580 3,295,962,000
27/03/2024 63,900 -0.20 ▼ -0.31 64,100 64,500 63,700 63,940 4,085,766,000
26/03/2024 64,100 0.60 ▲ 0.94 63,500 64,500 63,300 70,510 4,519,691,000
25/03/2024 63,500 -0.60 ▼ -0.94 64,100 65,200 63,200 101,680 6,456,680,000
22/03/2024 64,100 1.20 ▲ 1.87 62,900 64,900 63,200 167,910 10,763,031,000
21/03/2024 62,900 0.80 ▲ 1.27 62,100 63,100 62,100 96,740 6,084,946,000
20/03/2024 62,100 0.30 ▲ 0.48 61,800 62,300 61,100 82,240 5,107,104,000
19/03/2024 61,800 0.10 ▲ 0.16 61,700 62,400 61,200 90,550 5,595,990,000
18/03/2024 61,700 -2.30 ▼ -3.73 64,000 64,000 60,600 155,380 9,586,946,000
15/03/2024 64,000 -0.30 ▼ -0.47 64,300 64,500 63,000 80,840 5,173,760,000
14/03/2024 64,300 0.70 ▲ 1.09 63,600 64,800 63,700 125,610 8,076,723,000
13/03/2024 63,600 1.60 ▲ 2.52 62,000 64,200 62,300 146,960 9,346,656,000
12/03/2024 62,000 0.00 ■■ 0.00 62,000 62,900 61,600 102,000 6,324,000,000
11/03/2024 62,000 -1.10 ▼ -1.77 63,100 63,000 61,400 105,610 6,547,820,000
08/03/2024 63,100 0.10 ▲ 0.16 63,000 64,600 62,800 168,940 10,660,114,000
07/03/2024 63,000 6.80 ▲ 10.79 56,200 63,100 62,200 110,740 6,976,620,000
06/03/2024 62,400 -0.90 ▼ -1.44 63,300 63,200 62,300 43,640 2,723,136,000
05/03/2024 63,300 1.10 ▲ 1.74 62,200 63,400 61,900 112,890 7,145,937,000
04/03/2024 62,200 -0.10 ▼ -0.16 62,300 63,200 61,800 140,310 8,727,282,000
01/03/2024 62,300 1.10 ▲ 1.77 61,200 62,900 61,200 121,790 7,587,517,000
29/02/2024 61,200 0.00 ■■ 0.00 61,200 62,200 61,000 97,980 5,996,376,000
28/02/2024 61,200 2.10 ▲ 3.43 59,100 61,300 59,200 156,430 9,573,516,000
27/02/2024 59,100 1.00 ▲ 1.69 58,100 59,300 58,300 65,420 3,866,322,000
26/02/2024 58,100 -0.40 ▼ -0.69 58,500 58,900 58,000 83,940 4,876,914,000
23/02/2024 58,500 -1.10 ▼ -1.88 59,600 60,000 58,500 104,990 6,141,915,000
22/02/2024 59,600 -0.60 ▼ -1.01 60,200 60,300 59,500 46,560 2,774,976,000
21/02/2024 60,200 1.40 ▲ 2.33 58,800 60,400 58,500 107,370 6,463,674,000
20/02/2024 58,800 -0.40 ▼ -0.68 59,200 59,300 58,500 62,550 3,677,940,000
19/02/2024 59,200 0.50 ▲ 0.84 58,700 59,300 58,400 108,710 6,435,632,000
16/02/2024 58,700 0.40 ▲ 0.68 58,300 59,800 58,300 89,030 5,226,061,000
15/02/2024 58,300 1.80 ▲ 3.09 56,500 59,000 56,600 128,990 7,520,117,000
07/02/2024 56,500 0.30 ▲ 0.53 56,200 56,700 56,300 32,340 1,827,210,000
06/02/2024 56,200 0.70 ▲ 1.25 55,500 56,600 55,500 61,030 3,429,886,000
05/02/2024 55,500 0.50 ▲ 0.90 55,000 56,200 55,200 59,450 3,299,475,000
02/02/2024 55,000 -0.40 ▼ -0.73 55,400 56,100 55,000 72,460 3,985,300,000
01/02/2024 55,400 -0.60 ▼ -1.08 56,000 56,400 55,300 88,600 4,908,440,000
31/01/2024 56,000 -0.40 ▼ -0.71 56,400 56,800 55,700 59,210 3,315,760,000
30/01/2024 56,400 -0.10 ▼ -0.18 56,500 56,600 56,000 71,000 4,004,400,000
29/01/2024 56,500 0.30 ▲ 0.53 56,200 56,800 56,100 33,800 1,909,700,000
19/01/2024 56,000 0.30 ▲ 0.54 55,700 56,400 55,500 28,800 1,612,800,000
18/01/2024 55,700 -0.40 ▼ -0.72 56,100 56,300 55,600 29,650 1,651,505,000
17/01/2024 56,100 0.50 ▲ 0.89 55,600 56,400 55,300 34,940 1,960,134,000
16/01/2024 55,600 0.40 ▲ 0.72 55,200 55,900 54,900 31,090 1,728,604,000
15/01/2024 55,200 0.10 ▲ 0.18 55,100 55,800 55,100 19,310 1,065,912,000
12/01/2024 55,100 -0.70 ▼ -1.27 55,800 55,800 55,000 79,210 4,364,471,000
11/01/2024 55,800 0.00 ■■ 0.00 55,800 56,100 55,600 42,990 2,398,842,000
10/01/2024 55,800 -0.30 ▼ -0.54 56,100 56,400 55,600 68,380 3,815,604,000
09/01/2024 56,100 -0.70 ▼ -1.25 56,800 56,700 56,000 108,720 6,099,192,000
08/01/2024 56,800 -0.60 ▼ -1.06 57,400 57,800 56,800 92,000 5,225,600,000
05/01/2024 57,400 -0.30 ▼ -0.52 57,700 57,800 57,300 55,480 3,184,552,000
04/01/2024 57,700 0.10 ▲ 0.17 57,600 58,800 57,500 89,830 5,183,191,000
03/01/2024 57,600 0.10 ▲ 0.17 57,500 57,800 57,100 37,550 2,162,880,000
02/01/2024 57,500 0.70 ▲ 1.22 56,800 58,300 57,100 77,890 4,478,675,000
29/12/2023 56,800 0.40 ▲ 0.70 56,400 57,500 56,400 71,220 4,045,296,000
28/12/2023 56,400 0.00 ■■ 0.00 56,400 56,800 56,300 34,680 1,955,952,000
27/12/2023 56,400 0.60 ▲ 1.06 55,800 56,500 55,900 52,710 2,972,844,000
26/12/2023 55,800 -0.30 ▼ -0.54 56,100 56,400 55,800 62,240 3,472,992,000
25/12/2023 56,100 0.30 ▲ 0.53 55,800 56,500 55,700 48,020 2,693,922,000
22/12/2023 55,800 -0.70 ▼ -1.25 56,500 56,700 55,800 38,320 2,138,256,000
21/12/2023 56,500 0.20 ▲ 0.35 56,300 56,600 55,500 53,360 3,014,840,000
20/12/2023 56,300 0.00 ■■ 0.00 56,300 56,800 55,900 40,820 2,298,166,000
19/12/2023 56,300 -0.50 ▼ -0.89 56,800 57,000 56,000 28,830 1,623,129,000
18/12/2023 56,800 0.10 ▲ 0.18 56,700 57,200 56,000 49,710 2,823,528,000
15/12/2023 56,700 -0.40 ▼ -0.71 57,100 58,000 56,500 51,330 2,910,411,000
14/12/2023 57,100 -1.90 ▼ -3.33 59,000 58,400 57,100 27,810 1,587,951,000
13/12/2023 57,700 -1.30 ▼ -2.25 59,000 0 0 58,780 3,391,606,000
12/12/2023 59,000 0.30 ▲ 0.51 58,700 59,100 58,300 28,700 1,693,300,000
11/12/2023 58,700 -0.50 ▼ -0.85 59,200 59,800 58,700 23,700 1,391,190,000
08/12/2023 59,200 1.20 ▲ 2.03 58,000 59,200 57,600 53,900 3,190,880,000
07/12/2023 58,000 -0.80 ▼ -1.38 58,800 59,400 57,600 44,340 2,571,720,000
06/12/2023 58,800 -0.50 ▼ -0.85 59,300 59,400 58,600 22,220 1,306,536,000
05/12/2023 59,300 1.30 ▲ 2.19 58,000 60,000 58,500 58,340 3,459,562,000
04/12/2023 58,000 0.70 ▲ 1.21 57,300 58,200 57,300 62,200 3,607,600,000
01/12/2023 57,300 -0.30 ▼ -0.52 57,600 57,900 57,100 12,440 712,812,000
30/11/2023 57,100 -0.50 ▼ -0.88 57,600 57,900 57,100 13,650 779,415,000
29/11/2023 57,600 0.40 ▲ 0.69 57,200 57,800 57,200 18,010 1,037,376,000
28/11/2023 57,200 0.30 ▲ 0.52 56,900 57,500 56,800 14,620 836,264,000
27/11/2023 56,900 -0.20 ▼ -0.35 57,100 57,300 56,800 16,510 939,419,000
24/11/2023 57,100 -0.40 ▼ -0.70 57,500 57,500 56,700 29,910 1,707,861,000
23/11/2023 57,500 0.00 ■■ 0.00 57,500 58,400 57,500 19,020 1,093,650,000
22/11/2023 57,500 -0.20 ▼ -0.35 57,700 58,300 57,500 20,100 1,155,750,000
21/11/2023 57,700 -0.10 ▼ -0.17 57,800 58,200 57,200 20,370 1,175,349,000
20/11/2023 57,800 -0.20 ▼ -0.35 58,000 58,100 57,000 45,010 2,601,578,000
17/11/2023 58,000 0.10 ▲ 0.17 57,900 58,800 57,600 48,870 2,834,460,000
16/11/2023 57,900 -0.40 ▼ -0.69 58,300 58,300 57,600 15,260 883,554,000
15/11/2023 58,300 0.40 ▲ 0.69 57,900 58,900 57,900 27,470 1,601,501,000
14/11/2023 57,900 0.60 ▲ 1.04 57,300 58,000 56,800 36,430 2,109,297,000
13/11/2023 57,300 -0.10 ▼ -0.17 57,400 58,000 57,000 24,910 1,427,343,000
10/11/2023 57,400 0.40 ▲ 0.70 57,000 58,700 56,700 39,830 2,286,242,000
09/11/2023 57,000 0.00 ■■ 0.00 57,000 58,000 56,500 32,440 1,849,080,000
08/11/2023 57,000 1.80 ▲ 3.16 55,200 57,500 54,900 52,080 2,968,560,000
07/11/2023 55,200 -0.20 ▼ -0.36 55,400 56,000 54,800 39,650 2,188,680,000
06/11/2023 55,400 2.40 ▲ 4.33 53,000 55,400 53,700 40,680 2,253,672,000
03/11/2023 53,000 -1.60 ▼ -3.02 54,600 55,200 53,000 88,870 4,710,110,000
02/11/2023 54,600 2.50 ▲ 4.58 52,100 54,900 52,600 44,520 2,430,792,000
01/11/2023 52,100 -0.50 ▼ -0.96 52,600 53,300 50,700 48,110 2,506,531,000
31/10/2023 52,600 -2.00 ▼ -3.80 54,600 55,000 52,200 39,110 2,057,186,000
30/10/2023 54,600 -0.40 ▼ -0.73 55,000 55,400 54,600 22,720 1,240,512,000
27/10/2023 55,000 -1.00 ▼ -1.82 56,000 56,500 53,500 61,770 3,397,350,000
26/10/2023 56,000 -3.00 ▼ -5.36 59,000 59,400 56,000 79,870 4,472,720,000
25/10/2023 59,000 -0.60 ▼ -1.02 59,600 59,900 59,000 26,890 1,586,510,000
24/10/2023 59,600 0.40 ▲ 0.67 59,200 59,700 59,000 17,320 1,032,272,000
23/10/2023 59,200 -1.20 ▼ -2.03 60,400 60,800 59,000 20,940 1,239,648,000
20/10/2023 60,400 0.80 ▲ 1.32 59,600 60,500 59,000 19,920 1,203,168,000
19/10/2023 59,600 -0.80 ▼ -1.34 60,400 60,600 59,500 25,170 1,500,132,000
18/10/2023 60,400 -1.20 ▼ -1.99 61,600 61,700 58,500 66,790 4,034,116,000
17/10/2023 61,600 -0.60 ▼ -0.97 62,200 62,800 61,600 32,380 1,994,608,000
16/10/2023 62,200 -0.60 ▼ -0.96 62,800 63,200 62,000 32,340 2,011,548,000
13/10/2023 62,800 -0.10 ▼ -0.16 62,900 62,800 62,200 29,750 1,868,300,000
12/10/2023 62,900 0.30 ▲ 0.48 62,600 63,600 62,800 46,550 2,927,995,000
11/10/2023 62,600 0.00 ■■ 0.00 62,600 63,000 62,100 26,880 1,682,688,000
10/10/2023 62,600 0.70 ▲ 1.12 61,900 63,300 62,200 52,260 3,271,476,000
09/10/2023 61,900 -0.30 ▼ -0.48 62,200 62,200 61,700 45,190 2,797,261,000
06/10/2023 62,200 0.20 ▲ 0.32 62,000 62,600 61,700 39,770 2,473,694,000
05/10/2023 62,000 -0.80 ▼ -1.29 62,800 63,500 62,000 31,070 1,926,340,000
04/10/2023 62,800 0.80 ▲ 1.27 62,000 63,500 61,700 61,510 3,862,828,000
03/10/2023 62,000 -1.50 ▼ -2.42 63,500 63,500 61,800 68,500 4,247,000,000
02/10/2023 63,500 0.30 ▲ 0.47 63,200 64,200 63,300 35,920 2,280,920,000
29/09/2023 63,200 -0.30 ▼ -0.47 63,500 64,100 63,100 33,470 2,115,304,000
28/09/2023 63,500 0.60 ▲ 0.94 62,900 63,500 62,200 56,120 3,563,620,000
27/09/2023 62,900 1.00 ▲ 1.59 61,900 63,000 61,800 39,850 2,506,565,000
26/09/2023 61,900 0.10 ▲ 0.16 61,800 62,500 61,700 78,150 4,837,485,000
22/09/2023 63,500 -2.00 ▼ -3.15 65,500 65,100 63,300 101,770 6,462,395,000
21/09/2023 65,500 1.20 ▲ 1.83 64,300 66,000 64,400 152,900 10,014,950,000
20/09/2023 64,300 0.80 ▲ 1.24 63,500 64,300 63,400 95,480 6,139,364,000
19/09/2023 63,500 1.00 ▲ 1.57 62,500 63,900 62,200 62,430 3,964,305,000
18/09/2023 62,500 -0.50 ▼ -0.80 63,000 63,500 62,400 69,070 4,316,875,000
15/09/2023 63,000 0.10 ▲ 0.16 62,900 63,600 62,900 33,580 2,115,540,000
14/09/2023 62,900 -0.50 ▼ -0.79 63,400 63,700 62,800 62,930 3,958,297,000
13/09/2023 63,400 0.00 ■■ 0.00 63,400 63,900 63,300 86,780 5,501,852,000
12/09/2023 63,400 -0.20 ▼ -0.32 63,600 63,700 63,000 79,710 5,053,614,000
11/09/2023 63,600 -0.40 ▼ -0.63 64,000 64,400 63,500 105,400 6,703,440,000
08/09/2023 64,000 0.40 ▲ 0.63 63,600 64,300 63,500 93,960 6,013,440,000
07/09/2023 63,600 -0.50 ▼ -0.79 64,100 64,400 63,500 84,660 5,384,376,000
06/09/2023 64,100 0.30 ▲ 0.47 63,800 64,600 63,600 64,550 4,137,655,000
05/09/2023 63,800 1.00 ▲ 1.57 62,800 63,800 63,100 61,880 3,947,944,000
31/08/2023 62,800 -0.20 ▼ -0.32 63,000 63,400 62,600 78,780 4,947,384,000
30/08/2023 63,000 0.20 ▲ 0.32 62,800 63,000 62,200 47,910 3,018,330,000
29/08/2023 62,800 -0.20 ▼ -0.32 63,000 63,300 62,200 42,710 2,682,188,000
28/08/2023 63,000 1.50 ▲ 2.38 61,500 63,000 61,700 53,770 3,387,510,000
25/08/2023 61,500 0.00 ■■ 0.00 61,500 61,500 61,000 41,760 2,568,240,000
24/08/2023 61,500 0.40 ▲ 0.65 61,100 61,500 60,800 44,620 2,744,130,000
23/08/2023 61,100 0.00 ■■ 0.00 61,100 61,600 60,800 30,570 1,867,827,000
22/08/2023 61,100 0.10 ▲ 0.16 61,000 61,300 59,900 74,890 4,575,779,000
21/08/2023 61,000 0.50 ▲ 0.82 60,500 61,200 60,000 82,090 5,007,490,000
18/08/2023 60,500 -2.20 ▼ -3.64 62,700 63,000 60,500 174,320 10,546,360,000
17/08/2023 62,700 -0.40 ▼ -0.64 63,100 63,400 62,700 67,490 4,231,623,000
16/08/2023 63,100 -0.20 ▼ -0.32 63,300 63,500 63,100 36,500 2,303,150,000
15/08/2023 63,300 -0.20 ▼ -0.32 63,500 63,800 63,000 59,960 3,795,468,000
14/08/2023 63,500 0.30 ▲ 0.47 63,200 64,300 63,200 40,780 2,589,530,000
11/08/2023 63,200 0.30 ▲ 0.47 62,900 63,600 62,600 87,010 5,499,032,000
10/08/2023 62,900 -1.30 ▼ -2.07 64,200 64,500 62,900 152,330 9,581,557,000
09/08/2023 64,200 -0.70 ▼ -1.09 64,900 64,900 64,200 83,770 5,378,034,000
08/08/2023 64,900 0.00 ■■ 0.00 64,900 65,400 64,800 74,780 4,853,222,000
07/08/2023 64,900 0.90 ▲ 1.39 64,000 64,900 64,300 64,740 4,201,626,000
04/08/2023 64,000 -0.90 ▼ -1.41 64,900 65,000 64,000 203,890 13,048,960,000
03/08/2023 64,900 0.00 ■■ 0.00 64,900 65,800 64,600 86,140 5,590,486,000
02/08/2023 64,900 -0.60 ▼ -0.92 65,500 66,100 64,900 126,240 8,192,976,000
01/08/2023 65,500 -1.50 ▼ -2.29 67,000 67,300 65,500 126,450 8,282,475,000
31/07/2023 67,000 -1.00 ▼ -1.49 68,000 68,000 66,500 113,880 7,629,960,000
28/07/2023 68,000 0.90 ▲ 1.32 67,100 68,500 66,500 128,290 8,723,720,000
27/07/2023 67,100 -0.80 ▼ -1.19 67,900 68,000 66,700 83,190 5,582,049,000
26/07/2023 67,900 2.60 ▲ 3.83 65,300 67,900 65,200 244,410 16,595,439,000
25/07/2023 65,300 0.50 ▲ 0.77 64,800 65,700 64,900 73,700 4,812,610,000
24/07/2023 64,800 -0.60 ▼ -0.93 65,400 66,000 64,800 73,750 4,779,000,000
21/07/2023 65,400 0.80 ▲ 1.22 64,600 65,700 64,300 89,110 5,827,794,000
20/07/2023 64,600 -0.40 ▼ -0.62 65,000 65,300 64,200 86,390 5,580,794,000
19/07/2023 65,000 -0.30 ▼ -0.46 65,300 65,600 64,800 50,870 3,306,550,000
18/07/2023 65,300 0.00 ■■ 0.00 65,300 65,600 65,000 66,480 4,341,144,000
17/07/2023 65,300 -0.70 ▼ -1.07 66,000 66,000 65,300 70,890 4,629,117,000
14/07/2023 66,000 0.00 ■■ 0.00 66,000 66,200 65,300 68,370 4,512,420,000
13/07/2023 66,000 1.00 ▲ 1.52 65,000 66,500 65,200 98,470 6,499,020,000
12/07/2023 65,000 -0.90 ▼ -1.38 65,900 66,400 65,000 80,430 5,227,950,000
11/07/2023 65,900 0.20 ▲ 0.30 65,700 66,100 65,100 67,510 4,448,909,000
10/07/2023 65,700 0.50 ▲ 0.76 65,200 66,300 65,200 148,800 9,776,160,000
07/07/2023 65,200 0.10 ▲ 0.15 65,100 65,200 64,400 95,900 6,252,680,000
06/07/2023 65,100 -0.50 ▼ -0.77 65,600 66,200 64,900 118,330 7,703,283,000
05/07/2023 65,600 0.20 ▲ 0.30 65,400 67,300 65,000 151,030 9,907,568,000
04/07/2023 65,400 0.20 ▲ 0.31 65,200 65,400 64,500 80,840 5,286,936,000
03/07/2023 65,200 0.00 ■■ 0.00 65,200 65,900 65,200 83,030 5,413,556,000
30/06/2023 65,200 1.40 ▲ 2.15 63,800 65,600 63,800 181,420 11,828,584,000
29/06/2023 63,800 -1.40 ▼ -2.19 65,200 65,700 63,800 72,820 4,645,916,000
28/06/2023 65,200 2.40 ▲ 3.68 62,800 65,200 63,000 240,440 15,676,688,000
27/06/2023 62,800 0.30 ▲ 0.48 62,500 63,300 62,500 83,260 5,228,728,000
26/06/2023 62,500 -0.40 ▼ -0.64 62,900 63,500 62,400 86,980 5,436,250,000
23/06/2023 62,900 -0.30 ▼ -0.48 63,200 63,900 62,900 84,910 5,340,839,000
22/06/2023 63,200 -0.10 ▼ -0.16 63,300 63,500 62,700 97,640 6,170,848,000
21/06/2023 63,300 -0.20 ▼ -0.32 63,500 63,800 62,900 87,210 5,520,393,000
20/06/2023 63,500 0.20 ▲ 0.31 63,300 63,700 63,000 50,480 3,205,480,000
19/06/2023 63,300 0.90 ▲ 1.42 62,400 64,500 62,500 183,860 11,638,338,000
16/06/2023 62,700 0.90 ▲ 1.44 61,800 62,900 61,900 79,530 4,986,531,000
15/06/2023 61,800 -0.50 ▼ -0.81 62,300 62,400 61,400 91,690 5,666,442,000
14/06/2023 62,300 -0.50 ▼ -0.80 62,800 63,200 62,200 67,120 4,181,576,000
13/06/2023 62,800 0.70 ▲ 1.11 62,100 64,000 62,200 150,660 9,461,448,000
12/06/2023 62,100 0.20 ▲ 0.32 61,900 62,900 61,600 84,070 5,220,747,000
09/06/2023 61,900 -0.10 ▼ -0.16 62,000 62,200 61,200 97,000 6,004,300,000
08/06/2023 62,000 -1.10 ▼ -1.77 63,100 62,800 62,000 107,300 6,652,600,000
07/06/2023 63,100 0.00 ■■ 0.00 63,100 63,700 62,300 122,470 7,727,857,000
06/06/2023 63,100 0.60 ▲ 0.95 62,500 63,500 62,200 85,090 5,369,179,000
05/06/2023 62,500 1.10 ▲ 1.76 61,400 63,100 61,200 133,270 8,329,375,000
02/06/2023 61,400 0.10 ▲ 0.16 61,300 61,800 61,000 71,550 4,393,170,000
01/06/2023 61,300 -0.20 ▼ -0.33 61,500 61,800 61,000 46,600 2,856,580,000
31/05/2023 61,500 0.30 ▲ 0.49 61,200 62,700 60,800 58,770 3,614,355,000
30/05/2023 61,200 -0.30 ▼ -0.49 61,500 61,800 61,000 47,640 2,915,568,000
29/05/2023 61,500 0.00 ■■ 0.00 61,500 62,200 61,000 49,500 3,044,250,000
26/05/2023 61,500 0.50 ▲ 0.81 61,000 62,400 61,100 58,270 3,583,605,000
25/05/2023 61,000 -0.60 ▼ -0.98 61,600 61,800 60,900 51,280 3,128,080,000
24/05/2023 61,600 -1.00 ▼ -1.62 62,600 62,800 61,600 56,010 3,450,216,000
23/05/2023 62,600 2.00 ▲ 3.19 60,600 62,800 61,100 105,340 6,594,284,000
22/05/2023 60,600 1.90 ▲ 3.14 58,700 60,600 59,000 74,550 4,517,730,000
19/05/2023 58,700 0.70 ▲ 1.19 58,000 59,100 58,100 32,900 1,931,230,000
18/05/2023 66,700 0.00 ■■ 0.00 66,700 67,000 66,500 36,450 2,431,215,000
17/05/2023 66,700 -0.80 ▼ -1.20 67,500 68,000 66,600 32,400 2,161,080,000
16/05/2023 67,500 0.40 ▲ 0.59 67,100 68,300 67,300 34,550 2,332,125,000
15/05/2023 67,100 1.00 ▲ 1.49 66,100 68,400 66,200 74,470 4,996,937,000
12/05/2023 66,100 -0.40 ▼ -0.61 66,500 66,700 66,000 42,960 2,839,656,000
11/05/2023 66,500 0.10 ▲ 0.15 66,400 67,000 66,400 27,550 1,832,075,000
10/05/2023 66,400 -0.10 ▼ -0.15 66,500 66,800 66,200 21,750 1,444,200,000
09/05/2023 66,500 -0.30 ▼ -0.45 66,800 67,300 66,400 23,850 1,586,025,000
08/05/2023 66,800 0.60 ▲ 0.90 66,200 67,200 66,400 30,980 2,069,464,000
05/05/2023 66,200 -0.60 ▼ -0.91 66,800 67,000 66,100 23,020 1,523,924,000
04/05/2023 66,800 0.30 ▲ 0.45 66,500 67,900 66,800 28,940 1,933,192,000
28/04/2023 66,500 2.10 ▲ 3.16 64,400 67,500 65,700 108,430 7,210,595,000
27/04/2023 64,400 0.30 ▲ 0.47 64,100 65,500 64,100 15,710 1,011,724,000
26/04/2023 64,100 -0.90 ▼ -1.40 65,000 65,900 64,100 42,230 2,706,943,000
25/04/2023 65,000 -0.50 ▼ -0.77 65,500 67,500 65,000 29,550 1,920,750,000
24/04/2023 65,500 -1.20 ▼ -1.83 66,700 67,000 65,500 24,370 1,596,235,000
21/04/2023 66,700 -0.90 ▼ -1.35 67,600 67,900 66,500 21,720 1,448,724,000
20/04/2023 67,600 0.00 ■■ 0.00 67,600 67,900 67,200 7,670 518,492,000
19/04/2023 67,600 -0.40 ▼ -0.59 68,000 68,600 67,400 16,890 1,141,764,000
18/04/2023 68,000 0.20 ▲ 0.29 67,800 68,600 67,600 19,330 1,314,440,000
17/04/2023 67,800 -0.20 ▼ -0.29 68,000 68,000 67,500 12,780 866,484,000
14/04/2023 68,000 -1.00 ▼ -1.47 69,000 69,500 68,000 23,980 1,630,640,000
13/04/2023 69,000 -0.80 ▼ -1.16 69,800 70,000 68,700 20,240 1,396,560,000
12/04/2023 69,800 1.00 ▲ 1.43 68,800 71,100 69,300 51,550 3,598,190,000
11/04/2023 68,800 -1.20 ▼ -1.74 70,000 70,000 68,800 19,510 1,342,288,000
10/04/2023 70,000 0.60 ▲ 0.86 69,400 70,000 68,500 27,900 1,953,000,000
07/04/2023 69,400 0.10 ▲ 0.14 69,300 69,800 69,000 18,440 1,279,736,000
06/04/2023 69,300 -0.80 ▼ -1.15 70,100 70,800 69,300 28,390 1,967,427,000
05/04/2023 70,100 0.30 ▲ 0.43 69,800 71,200 68,000 30,900 2,166,090,000
04/04/2023 69,800 1.70 ▲ 2.44 68,100 70,000 68,200 42,180 2,944,164,000
03/04/2023 68,100 0.50 ▲ 0.73 67,600 68,300 67,800 20,550 1,399,455,000
31/03/2023 67,600 0.30 ▲ 0.44 67,300 67,600 67,000 7,570 511,732,000
30/03/2023 67,300 0.10 ▲ 0.15 67,200 67,900 67,000 8,760 589,548,000
29/03/2023 67,200 -0.80 ▼ -1.19 68,000 67,800 66,800 16,190 1,087,968,000
28/03/2023 68,000 0.00 ■■ 0.00 68,000 68,600 67,000 20,180 1,372,240,000
24/03/2023 67,500 -9.30 ▼ -13.78 76,800 67,500 66,900 15,050 1,015,875,000
22/03/2023 67,000 0.00 ■■ 0.00 67,000 67,500 66,900 7,040 471,680,000
21/03/2023 67,000 0.30 ▲ 0.45 66,700 67,900 65,200 21,070 1,411,690,000
20/03/2023 66,700 -1.30 ▼ -1.95 68,000 67,900 66,700 15,010 1,001,167,000
17/03/2023 68,000 0.00 ■■ 0.00 68,000 68,500 67,600 9,440 641,920,000
16/03/2023 68,000 -0.80 ▼ -1.18 68,800 68,600 67,000 28,470 1,935,960,000
15/03/2023 68,800 0.70 ▲ 1.02 68,100 68,800 67,900 12,460 857,248,000
14/03/2023 68,100 -0.50 ▼ -0.73 68,600 68,600 67,600 16,150 1,099,815,000
13/03/2023 68,600 0.40 ▲ 0.58 68,200 69,400 67,800 24,670 1,692,362,000
10/03/2023 68,200 0.20 ▲ 0.29 68,000 68,300 67,700 28,560 1,947,792,000
09/03/2023 68,000 0.00 ■■ 0.00 68,000 68,400 67,800 25,760 1,751,680,000
08/03/2023 68,000 0.60 ▲ 0.88 67,400 68,200 66,600 13,360 908,480,000
07/03/2023 67,400 0.40 ▲ 0.59 67,000 68,000 67,000 8,500 572,900,000
06/03/2023 67,000 -0.10 ▼ -0.15 67,100 68,400 67,000 13,270 889,090,000
03/03/2023 67,100 -1.60 ▼ -2.38 68,700 69,000 67,100 15,980 1,072,258,000
02/03/2023 68,700 0.70 ▲ 1.02 68,000 68,800 68,000 10,760 739,212,000
01/03/2023 68,000 0.20 ▲ 0.29 67,800 68,000 66,400 21,450 1,458,600,000
28/02/2023 67,800 0.30 ▲ 0.44 67,500 68,500 67,300 10,950 742,410,000
27/02/2023 68,500 -1.50 ▼ -2.19 70,000 69,600 67,600 35,670 2,443,395,000
24/02/2023 70,000 0.00 ■■ 0.00 70,000 70,600 69,500 24,490 1,714,300,000
23/02/2023 70,000 -1.40 ▼ -2.00 71,400 71,200 69,600 47,380 3,316,600,000
22/02/2023 71,400 -1.50 ▼ -2.10 72,900 72,500 71,400 25,190 1,798,566,000
21/02/2023 72,900 0.00 ■■ 0.00 72,900 73,700 72,500 33,150 2,416,635,000
20/02/2023 72,900 1.70 ▲ 2.33 71,200 72,900 71,400 31,370 2,286,873,000
17/02/2023 71,200 0.20 ▲ 0.28 71,000 71,500 70,700 20,750 1,477,400,000
16/02/2023 71,000 0.50 ▲ 0.70 70,500 71,200 70,600 16,190 1,149,490,000
15/02/2023 70,500 0.20 ▲ 0.28 70,300 71,000 70,100 17,400 1,226,700,000
14/02/2023 70,300 -0.20 ▼ -0.28 70,500 71,100 70,100 12,440 874,532,000
13/02/2023 70,500 -1.00 ▼ -1.42 71,500 71,600 69,100 39,450 2,781,225,000
10/02/2023 71,500 -1.00 ▼ -1.40 72,500 73,000 71,500 34,180 2,443,870,000
09/02/2023 72,500 -1.00 ▼ -1.38 73,500 73,800 72,500 16,480 1,194,800,000
08/02/2023 73,500 0.00 ■■ 0.00 73,500 74,000 72,400 28,680 2,107,980,000
07/02/2023 73,500 0.60 ▲ 0.82 72,900 75,400 72,800 73,120 5,374,320,000
06/02/2023 72,900 2.40 ▲ 3.29 70,500 72,900 70,800 31,240 2,277,396,000
03/02/2023 70,500 -1.90 ▼ -2.70 72,400 72,900 70,500 121,180 8,543,190,000
02/02/2023 72,400 -0.70 ▼ -0.97 73,100 73,500 71,500 32,030 2,318,972,000
01/02/2023 73,100 -1.50 ▼ -2.05 74,600 75,500 72,800 43,830 3,203,973,000
31/01/2023 74,600 1.10 ▲ 1.47 73,500 75,400 73,600 47,810 3,566,626,000
30/01/2023 73,500 1.00 ▲ 1.36 72,500 75,400 72,500 110,720 8,137,920,000
27/01/2023 72,500 2.60 ▲ 3.59 69,900 73,800 71,000 64,000 4,640,000,000
19/01/2023 69,900 0.80 ▲ 1.14 69,100 70,500 69,300 28,310 1,978,869,000
18/01/2023 69,100 0.10 ▲ 0.14 69,000 70,300 68,100 57,530 3,975,323,000
17/01/2023 69,000 -1.90 ▼ -2.75 70,900 71,100 69,000 70,360 4,854,840,000
16/01/2023 70,900 -0.90 ▼ -1.27 71,800 72,200 70,900 22,360 1,585,324,000
13/01/2023 71,800 -0.70 ▼ -0.97 72,500 72,700 71,700 22,800 1,637,040,000
12/01/2023 72,500 0.00 ■■ 0.00 72,500 73,000 71,700 12,700 920,750,000
11/01/2023 72,500 0.50 ▲ 0.69 72,000 73,200 71,800 22,130 1,604,425,000
10/01/2023 72,000 -1.40 ▼ -1.94 73,400 73,700 72,000 42,210 3,039,120,000
09/01/2023 73,400 -0.90 ▼ -1.23 74,300 74,800 72,500 23,090 1,694,806,000
06/01/2023 74,300 -0.20 ▼ -0.27 74,500 74,500 73,000 15,320 1,138,276,000
05/01/2023 74,500 1.40 ▲ 1.88 73,100 74,500 72,700 39,350 2,931,575,000
04/01/2023 73,100 0.60 ▲ 0.82 72,500 73,500 72,200 21,290 1,556,299,000
03/01/2023 72,500 1.00 ▲ 1.38 71,500 73,800 71,300 27,570 1,998,825,000
30/12/2022 71,500 -0.30 ▼ -0.42 71,800 72,600 71,200 31,660 2,263,690,000
29/12/2022 71,800 0.00 ■■ 0.00 71,800 72,000 71,000 49,430 3,549,074,000
28/12/2022 71,800 -0.20 ▼ -0.28 72,000 72,100 71,000 87,520 6,283,936,000
27/12/2022 72,000 1.70 ▲ 2.36 70,300 72,000 69,200 15,720 1,131,840,000
26/12/2022 70,300 -3.60 ▼ -5.12 73,900 73,900 69,800 54,400 3,824,320,000
23/12/2022 73,900 0.40 ▲ 0.54 73,500 76,000 72,000 33,310 2,461,609,000
22/12/2022 73,500 0.00 ■■ 0.00 73,500 73,800 72,000 16,410 1,206,135,000
21/12/2022 73,500 -1.90 ▼ -2.59 75,400 75,100 72,000 24,810 1,823,535,000
20/12/2022 75,400 -1.70 ▼ -2.25 77,100 76,900 73,000 35,150 2,650,310,000
19/12/2022 77,100 -1.90 ▼ -2.46 79,000 78,700 77,100 24,070 1,855,797,000
15/12/2022 77,200 -0.60 ▼ -0.78 77,800 77,900 76,400 41,750 3,223,100,000
14/12/2022 77,800 -1.20 ▼ -1.54 79,000 79,500 77,400 45,340 3,527,452,000
13/12/2022 79,000 -1.00 ▼ -1.27 80,000 80,000 77,000 39,380 3,111,020,000
12/12/2022 80,000 0.00 ■■ 0.00 80,000 80,300 78,500 28,980 2,318,400,000
09/12/2022 80,000 2.60 ▲ 3.25 77,400 81,000 76,000 98,920 7,913,600,000
08/12/2022 77,400 0.00 ■■ 0.00 77,400 78,500 76,800 31,900 2,469,060,000
07/12/2022 77,400 -0.60 ▼ -0.78 78,000 78,500 76,000 44,400 3,436,560,000
06/12/2022 78,000 -1.40 ▼ -1.79 79,400 80,300 75,500 35,100 2,737,800,000
05/12/2022 79,400 1.40 ▲ 1.76 78,000 80,000 78,000 36,130 2,868,722,000
02/12/2022 78,000 3.50 ▲ 4.49 74,500 78,000 72,800 53,280 4,155,840,000
01/12/2022 74,500 0.50 ▲ 0.67 74,000 75,000 72,200 40,140 2,990,430,000
30/11/2022 74,000 1.10 ▲ 1.49 72,900 74,000 72,400 36,570 2,706,180,000
29/11/2022 72,900 0.40 ▲ 0.55 72,500 74,000 71,000 36,440 2,656,476,000
28/11/2022 72,500 2.10 ▲ 2.90 70,400 73,000 70,000 38,180 2,768,050,000
26/11/2022 70,400 0.60 ▲ 0.85 69,800 70,600 69,500 30,790 2,167,616,000
25/11/2022 70,400 0.60 ▲ 0.85 69,800 70,600 69,500 30,790 2,167,616,000
24/11/2022 69,800 -0.40 ▼ -0.57 70,200 70,200 68,600 20,490 1,430,202,000
23/11/2022 70,200 0.20 ▲ 0.28 70,000 70,500 68,500 16,660 1,169,532,000
22/11/2022 70,000 0.50 ▲ 0.71 69,500 70,500 68,700 56,020 3,921,400,000
21/11/2022 69,500 0.50 ▲ 0.72 69,000 70,200 68,800 36,690 2,549,955,000
18/11/2022 69,000 0.40 ▲ 0.58 68,600 69,100 66,000 42,860 2,957,340,000
17/11/2022 68,600 1.20 ▲ 1.75 67,400 69,000 67,300 54,080 3,709,888,000
16/11/2022 67,400 3.60 ▲ 5.34 63,800 68,100 59,400 80,260 5,409,524,000
15/11/2022 63,800 -4.80 ▼ -7.52 68,600 68,900 63,800 46,990 2,997,962,000
14/11/2022 68,600 -0.60 ▼ -0.87 69,200 69,200 65,900 34,820 2,388,652,000
13/11/2022 69,200 1.20 ▲ 1.73 68,000 69,300 66,500 50,130 3,468,996,000
11/11/2022 69,200 1.20 ▲ 1.73 68,000 69,300 66,500 50,130 3,468,996,000
10/11/2022 68,000 -1.00 ▼ -1.47 69,000 68,800 64,200 95,920 6,522,560,000
09/11/2022 69,000 -0.80 ▼ -1.16 69,800 70,400 69,000 23,060 1,591,140,000
08/11/2022 69,800 1.30 ▲ 1.86 68,500 69,800 66,500 36,450 2,544,210,000
07/11/2022 68,500 -1.60 ▼ -2.34 70,100 70,100 65,600 106,550 7,298,675,000
06/11/2022 70,100 -5.20 ▼ -7.42 75,300 75,400 70,100 247,760 17,367,976,000
04/11/2022 70,100 -5.20 ▼ -7.42 75,300 75,400 70,100 247,760 17,367,976,000
03/11/2022 75,300 0.20 ▲ 0.27 75,100 77,000 74,000 62,700 4,721,310,000
02/11/2022 75,100 -1.90 ▼ -2.53 77,000 79,000 75,000 78,100 5,865,310,000
01/11/2022 77,000 -2.00 ▼ -2.60 79,000 79,900 77,000 46,350 3,568,950,000
31/10/2022 79,000 -0.80 ▼ -1.01 79,800 81,100 79,000 33,230 2,625,170,000
28/10/2022 79,800 -1.20 ▼ -1.50 81,000 82,000 79,800 41,110 3,280,578,000
27/10/2022 81,000 1.60 ▲ 1.98 79,400 81,400 78,400 52,050 4,216,050,000
26/10/2022 79,400 0.90 ▲ 1.13 78,500 79,400 77,000 31,780 2,523,332,000
25/10/2022 78,500 1.70 ▲ 2.17 76,800 80,000 74,500 39,310 3,085,835,000
24/10/2022 76,800 -2.20 ▼ -2.86 79,000 79,100 76,100 49,170 3,776,256,000
21/10/2022 79,000 -2.20 ▼ -2.78 81,200 81,600 76,200 71,650 5,660,350,000
20/10/2022 81,200 1.20 ▲ 1.48 80,000 82,000 78,900 79,050 6,418,860,000
19/10/2022 80,000 -0.10 ▼ -0.13 80,100 80,400 79,000 22,280 1,782,400,000
18/10/2022 80,100 0.30 ▲ 0.37 79,800 80,900 79,600 29,850 2,390,985,000
17/10/2022 79,800 2.50 ▲ 3.13 77,300 80,200 76,500 50,070 3,995,586,000
16/10/2022 77,300 1.40 ▲ 1.81 75,900 77,500 76,100 30,330 2,344,509,000
14/10/2022 77,300 1.40 ▲ 1.81 75,900 77,500 76,100 30,330 2,344,509,000
13/10/2022 75,900 -0.70 ▼ -0.92 76,600 77,200 75,500 37,140 2,818,926,000
12/10/2022 76,600 1.60 ▲ 2.09 75,000 77,000 74,000 40,600 3,109,960,000
11/10/2022 75,000 -1.10 ▼ -1.47 76,100 76,800 73,400 32,130 2,409,750,000
07/10/2022 73,500 -0.60 ▼ -0.82 74,100 74,100 71,500 68,030 5,000,205,000
06/10/2022 74,100 -3.40 ▼ -4.59 77,500 77,500 74,100 32,220 2,387,502,000
05/10/2022 77,500 4.00 ▲ 5.16 73,500 77,500 74,500 56,120 4,349,300,000
04/10/2022 73,500 0.30 ▲ 0.41 73,200 75,200 72,100 46,640 3,428,040,000
03/10/2022 73,200 -3.80 ▼ -5.19 77,000 76,900 73,200 37,020 2,709,864,000
02/10/2022 77,000 2.00 ▲ 2.60 75,000 77,000 73,700 57,140 4,399,780,000
30/09/2022 77,000 2.00 ▲ 2.60 75,000 77,000 73,700 57,140 4,399,780,000
29/09/2022 75,000 -0.10 ▼ -0.13 75,100 78,000 75,000 58,070 4,355,250,000
28/09/2022 75,100 -3.80 ▼ -5.06 78,900 79,000 74,000 60,470 4,541,297,000
27/09/2022 78,900 0.40 ▲ 0.51 78,500 79,800 78,100 55,470 4,376,583,000
26/09/2022 78,500 -5.10 ▼ -6.50 83,600 82,400 77,800 123,790 9,717,515,000
25/09/2022 83,600 -0.80 ▼ -0.96 84,400 84,800 83,200 29,830 2,493,788,000
23/09/2022 83,600 -0.80 ▼ -0.96 84,400 84,800 83,200 29,830 2,493,788,000
22/09/2022 84,400 0.60 ▲ 0.71 83,800 84,500 82,800 45,190 3,814,036,000
21/09/2022 83,800 -0.10 ▼ -0.12 83,900 83,900 83,100 37,790 3,166,802,000
20/09/2022 83,900 1.60 ▲ 1.91 82,300 83,900 82,300 66,460 5,575,994,000
19/09/2022 82,300 -1.80 ▼ -2.19 84,100 84,500 81,800 97,790 8,048,117,000
16/09/2022 84,100 -1.90 ▼ -2.26 86,000 86,200 84,100 85,990 7,231,759,000
15/09/2022 86,000 0.40 ▲ 0.47 85,600 86,600 85,600 69,540 5,980,440,000
14/09/2022 85,600 -0.40 ▼ -0.47 86,000 85,900 84,200 74,590 6,384,904,000
13/09/2022 86,000 0.90 ▲ 1.05 85,100 86,000 84,300 69,160 5,947,760,000
12/09/2022 85,100 3.80 ▲ 4.47 81,300 86,500 84,800 72,120 6,137,412,000
09/09/2022 84,900 3.60 ▲ 4.24 81,300 85,100 81,500 84,930 7,210,557,000
08/09/2022 81,300 -1.70 ▼ -2.09 83,000 83,800 81,300 114,790 9,332,427,000
07/09/2022 83,000 -3.30 ▼ -3.98 86,300 86,300 83,000 125,770 10,438,910,000
06/09/2022 86,300 -0.20 ▼ -0.23 86,500 88,300 86,300 116,120 10,021,156,000
05/09/2022 86,500 0.40 ▲ 0.46 86,100 87,300 85,700 72,150 6,240,975,000
02/09/2022 86,100 1.80 ▲ 2.09 84,300 86,900 83,300 180,750 15,562,575,000
01/09/2022 86,100 1.80 ▲ 2.09 84,300 86,900 83,300 180,750 15,562,575,000
31/08/2022 86,100 1.80 ▲ 2.09 84,300 86,900 83,300 180,750 15,562,575,000
30/08/2022 84,300 0.30 ▲ 0.36 84,000 85,800 83,700 68,950 5,812,485,000
29/08/2022 84,000 0.50 ▲ 0.60 83,500 84,000 80,700 150,360 12,630,240,000
27/08/2022 83,500 -1.70 ▼ -2.04 85,200 85,500 83,300 74,570 6,226,595,000
26/08/2022 83,500 -1.70 ▼ -2.04 85,200 85,500 83,300 74,570 6,226,595,000
25/08/2022 85,200 0.20 ▲ 0.23 85,000 85,600 84,100 94,610 8,060,772,000
24/08/2022 85,000 0.50 ▲ 0.59 84,500 85,500 84,100 113,230 9,624,550,000
23/08/2022 84,500 1.30 ▲ 1.54 83,200 84,600 82,500 95,690 8,085,805,000
22/08/2022 83,200 1.50 ▲ 1.80 81,700 83,500 80,500 113,720 9,461,504,000
20/08/2022 81,700 -1.20 ▼ -1.47 82,900 83,600 80,200 139,510 11,397,967,000
19/08/2022 81,700 -1.20 ▼ -1.47 82,900 83,600 80,200 139,510 11,397,967,000
18/08/2022 82,900 0.10 ▲ 0.12 82,800 84,000 82,000 104,970 8,702,013,000
17/08/2022 82,800 -1.40 ▼ -1.69 84,200 84,200 81,900 150,640 12,472,992,000
16/08/2022 84,200 0.60 ▲ 0.71 83,600 84,700 83,600 118,570 9,983,594,000
15/08/2022 83,600 3.00 ▲ 3.59 80,600 83,800 80,700 226,110 18,902,796,000
12/08/2022 80,600 0.40 ▲ 0.50 80,200 81,300 79,200 77,310 6,231,186,000
11/08/2022 80,200 -0.40 ▼ -0.50 80,600 81,400 78,000 140,300 11,252,060,000
10/08/2022 80,600 0.20 ▲ 0.25 80,400 81,700 80,000 126,010 10,156,406,000
09/08/2022 80,400 -1.60 ▼ -1.99 82,000 82,900 80,100 127,330 10,237,332,000
08/08/2022 82,000 1.00 ▲ 1.22 81,000 82,900 80,500 125,380 10,281,160,000
07/08/2022 81,000 1.00 ▲ 1.23 80,000 81,200 79,300 104,050 8,428,050,000
05/08/2022 81,000 1.00 ▲ 1.23 80,000 81,200 79,300 104,050 8,428,050,000
04/08/2022 80,000 -1.20 ▼ -1.50 81,200 81,600 80,000 94,350 7,548,000,000
03/08/2022 81,200 2.60 ▲ 3.20 78,600 81,800 78,100 215,450 17,494,540,000
02/08/2022 78,600 2.60 ▲ 3.31 76,000 79,000 75,700 91,860 7,220,196,000
01/08/2022 76,000 0.80 ▲ 1.05 75,200 76,700 75,000 96,150 7,307,400,000
31/07/2022 75,200 -2.50 ▼ -3.32 77,700 78,600 75,200 198,470 14,924,944,000
29/07/2022 75,200 -2.50 ▼ -3.32 77,700 78,600 75,200 198,470 14,924,944,000
28/07/2022 77,700 0.10 ▲ 0.13 77,600 78,900 77,700 95,100 7,389,270,000
27/07/2022 77,600 1.30 ▲ 1.68 76,300 78,100 75,000 52,380 4,064,688,000
26/07/2022 76,300 -3.30 ▼ -4.33 79,600 80,000 76,300 102,060 7,787,178,000
25/07/2022 79,600 -1.30 ▼ -1.63 80,900 81,700 79,600 71,020 5,653,192,000
24/07/2022 80,900 -0.80 ▼ -0.99 81,700 82,900 80,900 65,220 5,276,298,000
22/07/2022 80,900 -0.80 ▼ -0.99 81,700 82,900 80,900 65,220 5,276,298,000
21/07/2022 81,700 -0.80 ▼ -0.98 82,500 83,000 81,000 70,130 5,729,621,000
20/07/2022 82,500 1.30 ▲ 1.58 81,200 84,000 81,000 132,850 10,960,125,000
19/07/2022 81,200 2.00 ▲ 2.46 79,200 81,500 79,000 105,550 8,570,660,000
18/07/2022 79,200 1.70 ▲ 2.15 77,500 79,700 77,600 91,780 7,268,976,000
17/07/2022 77,900 0.40 ▲ 0.51 77,500 78,800 76,400 107,870 8,403,073,000
15/07/2022 77,900 0.40 ▲ 0.51 77,500 78,800 76,400 107,870 8,403,073,000
14/07/2022 77,500 0.10 ▲ 0.13 77,400 77,500 76,100 46,770 3,624,675,000
13/07/2022 77,400 1.50 ▲ 1.94 75,900 78,800 75,500 68,780 5,323,572,000
12/07/2022 75,900 3.90 ▲ 5.14 72,000 75,900 71,000 91,960 6,979,764,000
11/07/2022 72,000 -4.90 ▼ -6.81 76,900 76,500 71,700 98,380 7,083,360,000
10/07/2022 76,900 1.50 ▲ 1.95 75,400 77,600 75,100 46,960 3,611,224,000
08/07/2022 76,900 1.50 ▲ 1.95 75,400 77,600 75,100 46,960 3,611,224,000
07/07/2022 75,400 1.70 ▲ 2.25 73,700 76,100 73,000 59,210 4,464,434,000
06/07/2022 73,700 -5.40 ▼ -7.33 79,100 79,900 73,700 117,210 8,638,377,000
05/07/2022 79,100 -5.90 ▼ -7.46 85,000 85,300 79,100 184,940 14,628,754,000
04/07/2022 85,000 -1.00 ▼ -1.18 86,000 88,000 84,500 50,950 4,330,750,000
01/07/2022 86,000 -0.20 ▼ -0.23 86,200 87,000 82,000 121,610 10,458,460,000
30/06/2022 86,200 -0.20 ▼ -0.23 86,400 89,600 86,100 110,240 9,502,688,000
29/06/2022 86,400 -1.20 ▼ -1.39 87,600 87,200 84,500 97,330 8,409,312,000
28/06/2022 87,600 1.60 ▲ 1.83 86,000 89,500 84,000 173,580 15,205,608,000
27/06/2022 86,000 0.20 ▲ 0.23 85,800 88,400 84,500 104,620 8,997,320,000
24/06/2022 85,800 0.50 ▲ 0.58 85,300 87,100 85,300 58,370 5,008,146,000
23/06/2022 85,300 5.50 ▲ 6.45 79,800 85,300 79,000 130,280 11,112,884,000
22/06/2022 79,800 -5.90 ▼ -7.39 85,700 87,600 79,800 213,060 17,002,188,000
21/06/2022 85,700 -6.40 ▼ -7.47 92,100 91,700 85,700 333,360 28,568,952,000
20/06/2022 92,100 -6.90 ▼ -7.49 99,000 99,600 92,100 177,560 16,353,276,000
17/06/2022 99,000 2.20 ▲ 2.22 96,800 99,800 94,100 190,810 18,890,190,000
16/06/2022 96,800 6.00 ▲ 6.20 90,800 97,100 91,700 332,550 32,190,840,000
15/06/2022 90,800 0.30 ▲ 0.33 90,500 91,200 87,500 115,890 10,522,812,000
14/06/2022 90,500 4.00 ▲ 4.42 86,500 91,500 87,400 109,440 9,904,320,000
13/06/2022 86,500 -3.60 ▼ -4.16 90,100 93,500 85,000 202,580 17,523,170,000
12/06/2022 90,100 -6.70 ▼ -7.44 96,800 97,000 90,100 236,910 21,345,591,000
10/06/2022 90,100 -6.70 ▼ -7.44 96,800 97,000 90,100 236,910 21,345,591,000
09/06/2022 96,800 -1.50 ▼ -1.55 98,300 98,800 96,500 77,500 7,502,000,000
08/06/2022 98,300 2.30 ▲ 2.34 96,000 100,000 96,300 141,270 13,886,841,000
07/06/2022 96,000 4.20 ▲ 4.38 91,800 97,000 91,600 225,800 21,676,800,000
06/06/2022 91,800 -1.20 ▼ -1.31 93,000 96,300 91,100 164,950 15,142,410,000
05/06/2022 99,000 6.60 ▲ 6.67 92,400 95,000 89,600 2,160 213,840,000
03/06/2022 93,000 0.60 ▲ 0.65 92,400 95,000 89,600 128,180 11,920,740,000
02/06/2022 92,400 -3.10 ▼ -3.35 95,500 97,500 91,000 97,380 8,997,912,000
01/06/2022 95,500 5.00 ▲ 5.24 90,500 96,600 90,200 115,840 11,062,720,000
31/05/2022 90,500 -4.20 ▼ -4.64 94,700 95,500 89,000 132,280 11,971,340,000
30/05/2022 94,700 5.10 ▲ 5.39 89,600 94,700 89,900 113,220 10,721,934,000
29/05/2022 89,600 5.80 ▲ 6.47 83,800 89,600 82,000 263,030 23,567,488,000
27/05/2022 89,600 5.80 ▲ 6.47 83,800 89,600 82,000 263,030 23,567,488,000
26/05/2022 83,800 3.60 ▲ 4.30 80,200 85,300 82,100 163,410 13,693,758,000
25/05/2022 80,200 5.20 ▲ 6.48 75,000 80,200 75,800 96,230 7,717,646,000
24/05/2022 75,000 1.50 ▲ 2.00 73,500 75,000 72,500 99,780 7,483,500,000
23/05/2022 73,500 -2.70 ▼ -3.67 76,200 76,500 72,500 76,600 5,630,100,000
21/05/2022 76,200 -0.30 ▼ -0.39 76,500 78,200 75,000 96,370 7,343,394,000
20/05/2022 76,200 -0.30 ▼ -0.39 76,500 78,200 75,000 96,370 7,343,394,000
19/05/2022 76,500 3.50 ▲ 4.58 73,000 77,000 70,300 105,380 8,061,570,000
18/05/2022 73,000 2.90 ▲ 3.97 70,100 74,400 71,000 80,030 5,842,190,000
17/05/2022 70,100 4.50 ▲ 6.42 65,600 70,100 62,000 134,200 9,407,420,000
16/05/2022 75,400 -5.60 ▼ -7.43 81,000 83,900 75,400 156,620 11,809,148,000
13/05/2022 81,000 -6.00 ▼ -7.41 87,000 88,900 81,000 172,960 14,009,760,000
12/05/2022 87,000 -5.60 ▼ -6.44 92,600 95,000 87,000 182,450 15,873,150,000
11/05/2022 92,600 6.00 ▲ 6.48 86,600 92,600 86,500 205,550 19,033,930,000
10/05/2022 86,600 5.60 ▲ 6.47 81,000 86,600 79,600 131,980 11,429,468,000
09/05/2022 81,000 -5.00 ▼ -6.17 86,000 86,500 81,000 118,930 9,633,330,000
29/04/2022 82,400 3.30 ▲ 4.00 79,100 84,400 80,000 96,180 7,925,232,000
28/04/2022 79,100 5.10 ▲ 6.45 74,000 79,100 75,700 101,050 7,993,055,000
27/04/2022 74,000 0.10 ▲ 0.14 73,900 74,900 72,000 31,000 2,294,000,000
26/04/2022 73,900 2.60 ▲ 3.52 71,300 74,000 67,000 70,410 5,203,299,000
25/04/2022 71,300 -5.30 ▼ -7.43 76,600 77,500 71,300 131,790 9,396,627,000
23/04/2022 76,600 -4.20 ▼ -5.48 80,800 83,400 75,200 135,630 10,389,258,000
22/04/2022 76,600 -4.20 ▼ -5.48 80,800 83,400 75,200 135,630 10,389,258,000
21/04/2022 80,800 0.80 ▲ 0.99 80,000 82,600 77,900 72,830 5,884,664,000
20/04/2022 80,000 -4.60 ▼ -5.75 84,600 84,300 80,000 112,240 8,979,200,000
19/04/2022 84,600 -4.00 ▼ -4.73 88,600 87,800 83,000 60,850 5,147,910,000
18/04/2022 88,600 1.60 ▲ 1.81 87,000 89,600 85,600 85,270 7,554,922,000
16/04/2022 87,000 5.00 ▲ 5.75 82,000 87,600 81,700 148,410 12,911,670,000
15/04/2022 87,000 5.00 ▲ 5.75 82,000 87,600 81,700 148,410 12,911,670,000
14/04/2022 82,000 0.90 ▲ 1.10 81,100 83,500 80,000 74,440 6,104,080,000
13/04/2022 81,100 2.00 ▲ 2.47 79,100 82,000 77,600 87,340 7,083,274,000
12/04/2022 79,100 -2.70 ▼ -3.41 81,800 82,600 79,000 67,050 5,303,655,000
08/04/2022 81,800 0.80 ▲ 0.98 81,000 82,300 79,900 96,410 7,886,338,000
07/04/2022 81,000 -3.70 ▼ -4.57 84,700 86,000 81,000 102,570 8,308,170,000
06/04/2022 84,700 2.70 ▲ 3.19 82,000 85,000 81,300 93,540 7,922,838,000
05/04/2022 82,000 -0.50 ▼ -0.61 82,500 83,300 81,300 80,090 6,567,380,000
04/04/2022 82,500 -1.60 ▼ -1.94 84,100 84,900 82,500 76,620 6,321,150,000
01/04/2022 84,100 2.40 ▲ 2.85 81,700 84,400 81,700 110,560 9,298,096,000
31/03/2022 81,700 0.30 ▲ 0.37 81,400 84,400 81,500 105,910 8,652,847,000
30/03/2022 81,400 0.90 ▲ 1.11 80,500 82,300 79,300 138,200 11,249,480,000
29/03/2022 80,500 0.60 ▲ 0.75 79,900 81,700 79,900 106,700 8,589,350,000
28/03/2022 79,900 0.90 ▲ 1.13 79,000 80,900 78,200 115,450 9,224,455,000
25/03/2022 79,000 -0.70 ▼ -0.89 79,700 80,700 78,600 94,810 7,489,990,000
24/03/2022 79,700 5.20 ▲ 6.52 74,500 79,700 74,000 213,080 16,982,476,000
23/03/2022 74,500 0.40 ▲ 0.54 74,100 75,800 73,700 82,660 6,158,170,000
22/03/2022 74,100 2.10 ▲ 2.83 72,000 74,500 71,900 113,440 8,405,904,000
21/03/2022 72,000 0.20 ▲ 0.28 71,800 72,500 71,500 31,820 2,291,040,000
18/03/2022 71,800 0.00 ■■ 0.00 71,800 72,500 71,700 25,770 1,850,286,000
17/03/2022 71,800 0.60 ▲ 0.84 71,200 72,500 71,300 29,370 2,108,766,000
16/03/2022 71,200 -0.80 ▼ -1.12 72,000 72,500 71,200 48,110 3,425,432,000
15/03/2022 72,000 -0.90 ▼ -1.25 72,900 72,800 71,700 26,420 1,902,240,000
14/03/2022 72,900 0.70 ▲ 0.96 72,200 73,500 71,700 40,240 2,933,496,000
11/03/2022 72,200 0.50 ▲ 0.69 71,700 74,600 71,700 85,610 6,181,042,000
10/03/2022 71,700 0.60 ▲ 0.84 71,100 73,000 71,500 44,690 3,204,273,000
09/03/2022 71,100 -1.40 ▼ -1.97 72,500 73,000 71,100 85,910 6,108,201,000
08/03/2022 72,500 -1.30 ▼ -1.79 73,800 75,300 72,500 111,010 8,048,225,000
07/03/2022 73,800 -1.10 ▼ -1.49 74,900 74,900 73,500 37,010 2,731,338,000
04/03/2022 74,900 -0.80 ▼ -1.07 75,700 76,600 74,600 25,590 1,916,691,000
03/03/2022 75,700 1.70 ▲ 2.25 74,000 76,000 72,800 82,140 6,217,998,000
02/03/2022 74,000 -0.70 ▼ -0.95 74,700 75,800 73,500 50,930 3,768,820,000
01/03/2022 74,700 -0.90 ▼ -1.20 75,600 75,900 74,500 35,860 2,678,742,000
28/02/2022 75,600 1.60 ▲ 2.12 74,000 76,200 73,200 99,730 7,539,588,000
26/02/2022 74,000 0.50 ▲ 0.68 73,500 75,500 72,700 65,260 4,829,240,000
25/02/2022 74,000 0.50 ▲ 0.68 73,500 75,500 72,700 65,260 4,829,240,000
24/02/2022 73,500 -1.00 ▼ -1.36 74,500 75,100 72,000 81,860 6,016,710,000
23/02/2022 74,500 2.90 ▲ 3.89 71,600 75,000 71,600 104,610 7,793,445,000
22/02/2022 71,600 -0.80 ▼ -1.12 72,400 72,000 71,000 49,760 3,562,816,000
21/02/2022 72,400 -0.10 ▼ -0.14 72,500 73,600 71,500 74,480 5,392,352,000
19/02/2022 72,500 1.00 ▲ 1.38 71,500 73,800 71,100 89,940 6,520,650,000
18/02/2022 72,500 1.00 ▲ 1.38 71,500 73,800 71,100 89,940 6,520,650,000
17/02/2022 71,500 -0.80 ▼ -1.12 72,300 72,500 71,300 51,760 3,700,840,000
16/02/2022 72,300 4.00 ▲ 5.53 68,300 72,300 68,500 113,470 8,203,881,000
15/02/2022 68,300 0.80 ▲ 1.17 67,500 68,400 67,000 17,860 1,219,838,000
14/02/2022 67,500 -0.80 ▼ -1.19 68,300 68,300 67,500 25,450 1,717,875,000
11/02/2022 68,300 0.10 ▲ 0.15 68,200 68,900 67,900 17,670 1,206,861,000
10/02/2022 68,200 -1.50 ▼ -2.20 69,700 69,700 68,000 26,050 1,776,610,000
09/02/2022 69,700 0.30 ▲ 0.43 69,400 70,300 69,400 49,860 3,475,242,000
08/02/2022 69,400 0.80 ▲ 1.15 68,600 69,600 67,900 62,210 4,317,374,000
07/02/2022 68,600 -0.40 ▼ -0.58 69,000 69,800 68,300 24,510 1,681,386,000
01/02/2022 69,000 1.60 ▲ 2.32 67,400 69,000 67,000 74,520 5,141,880,000
28/01/2022 69,000 1.60 ▲ 2.32 67,400 69,000 67,000 74,520 5,141,880,000
27/01/2022 67,400 2.50 ▲ 3.71 64,900 67,400 64,200 53,480 3,604,552,000
26/01/2022 64,900 0.60 ▲ 0.92 64,300 65,400 64,100 50,880 3,302,112,000
25/01/2022 64,300 1.30 ▲ 2.02 63,000 64,500 62,700 31,480 2,024,164,000
24/01/2022 63,000 -2.60 ▼ -4.13 65,600 65,800 62,600 39,380 2,480,940,000
21/01/2022 65,600 0.60 ▲ 0.91 65,000 65,900 65,100 18,930 1,241,808,000
20/01/2022 65,400 0.80 ▲ 1.22 64,600 65,700 64,500 17,500 1,144,500,000
19/01/2022 64,300 0.30 ▲ 0.47 64,000 64,700 64,000 11,040 709,872,000
18/01/2022 64,100 0.10 ▲ 0.16 64,000 64,900 63,200 24,410 1,564,681,000
17/01/2022 65,300 -1.10 ▼ -1.68 66,400 66,600 65,100 38,130 2,489,889,000
14/01/2022 66,400 0.30 ▲ 0.45 66,100 67,000 65,500 15,860 1,053,104,000
13/01/2022 66,100 0.00 ■■ 0.00 66,100 67,700 66,100 39,200 2,591,120,000
12/01/2022 66,100 0.10 ▲ 0.15 66,000 66,900 65,000 47,680 3,151,648,000
11/01/2022 66,000 -2.10 ▼ -3.18 68,100 68,100 66,000 89,460 5,904,360,000
10/01/2022 68,100 -1.20 ▼ -1.76 69,300 70,000 68,000 86,230 5,872,263,000
07/01/2022 69,300 -0.60 ▼ -0.87 69,900 70,400 69,200 52,360 3,628,548,000
06/01/2022 69,900 -1.10 ▼ -1.57 71,000 70,700 69,600 51,260 3,583,074,000
05/01/2022 71,000 1.00 ▲ 1.41 70,000 72,000 69,800 62,660 4,448,860,000
04/01/2022 70,000 0.90 ▲ 1.29 69,100 70,500 68,900 51,630 3,614,100,000
03/01/2022 67,500 -1.50 ▼ -2.22 69,000 69,700 67,500 39,230 2,648,025,000
31/12/2021 69,100 -0.80 ▼ -1.16 69,900 70,700 69,100 74,890 5,174,899,000
30/12/2021 69,900 -0.40 ▼ -0.57 70,300 71,000 69,800 36,000 2,516,400,000
29/12/2021 70,300 -1.60 ▼ -2.28 71,900 71,900 70,000 72,320 5,084,096,000
22/12/2021 69,000 0.10 ▲ 0.14 69,000 70,400 68,900 156,200 10,777,800,000
21/12/2021 69,000 1.90 ▲ 2.75 67,100 69,000 66,500 111,230 7,674,870,000
20/12/2021 67,100 -0.50 ▼ -0.75 67,600 67,800 66,800 67,180 4,507,778,000
18/12/2021 67,600 0.40 ▲ 0.59 67,200 67,900 67,000 44,200 2,987,920,000
17/12/2021 67,600 0.40 ▲ 0.59 67,200 67,900 67,000 44,200 2,987,920,000
16/12/2021 67,200 1.20 ▲ 1.79 66,000 67,700 66,900 47,600 3,198,720,000
15/12/2021 66,000 -2.70 ▼ -4.09 68,700 68,900 66,000 53,360 3,521,760,000
14/12/2021 68,700 -0.70 ▼ -1.02 69,400 70,300 68,500 59,240 4,069,788,000
13/12/2021 69,400 1.30 ▲ 1.87 68,100 69,800 68,300 33,720 2,340,168,000
12/12/2021 68,100 0.60 ▲ 0.88 67,500 68,900 67,500 32,270 2,197,587,000
10/12/2021 68,100 0.60 ▲ 0.88 67,500 68,900 67,500 32,270 2,197,587,000
09/12/2021 67,500 0.30 ▲ 0.44 67,200 67,500 66,800 41,180 2,779,650,000
08/12/2021 67,200 -0.30 ▼ -0.45 67,500 68,000 66,700 37,760 2,537,472,000
07/12/2021 67,500 2.40 ▲ 3.56 65,100 67,500 65,500 60,670 4,095,225,000
06/12/2021 65,100 -2.40 ▼ -3.69 67,500 68,400 65,000 86,580 5,636,358,000
03/12/2021 67,500 -1.50 ▼ -2.22 69,000 69,700 67,500 39,230 2,648,025,000
02/12/2021 69,000 -0.90 ▼ -1.30 69,900 69,900 68,900 43,330 2,989,770,000
01/12/2021 69,900 -0.60 ▼ -0.86 70,500 71,500 69,700 51,810 3,621,519,000
30/11/2021 70,500 1.50 ▲ 2.13 69,000 71,700 69,100 81,600 5,752,800,000
29/11/2021 69,000 2.00 ▲ 2.90 67,000 69,500 66,100 39,080 2,696,520,000
27/11/2021 67,000 0.10 ▲ 0.15 66,900 67,700 66,500 87,160 5,839,720,000
26/11/2021 67,000 0.10 ▲ 0.15 66,900 67,700 66,500 87,160 5,839,720,000
25/11/2021 66,900 -0.70 ▼ -1.05 67,600 67,200 66,600 55,320 3,700,908,000
24/11/2021 67,600 0.90 ▲ 1.33 66,700 68,000 66,800 40,570 2,742,532,000
23/11/2021 66,700 2.20 ▲ 3.30 64,500 66,700 63,600 45,840 3,057,528,000
22/11/2021 64,500 -2.60 ▼ -4.03 67,100 67,100 63,900 122,280 7,887,060,000
19/11/2021 67,100 -2.90 ▼ -4.32 70,000 70,600 66,000 108,520 7,281,692,000
18/11/2021 70,000 -1.80 ▼ -2.57 71,800 71,700 70,000 73,280 5,129,600,000
17/11/2021 71,800 -1.00 ▼ -1.39 71,800 72,000 70,800 38,960 2,797,328,000
16/11/2021 71,800 -0.30 ▼ -0.42 72,100 72,000 70,700 50,350 3,615,130,000
15/11/2021 72,100 -0.90 ▼ -1.25 73,000 74,000 70,900 104,880 7,561,848,000
13/11/2021 78,100 7.30 ▲ 9.35 70,800 73,000 70,500 2,670 208,527,000
12/11/2021 73,000 2.20 ▲ 3.01 70,800 73,000 70,500 47,390 3,459,470,000
11/11/2021 70,800 0.70 ▲ 0.99 70,800 72,000 70,100 76,600 5,423,280,000
10/11/2021 70,800 -1.20 ▼ -1.69 72,000 72,100 70,800 69,050 4,888,740,000
09/11/2021 72,000 0.10 ▲ 0.14 72,000 73,400 71,800 65,570 4,721,040,000
08/11/2021 72,000 0.90 ▲ 1.25 71,100 72,200 71,100 63,990 4,607,280,000
07/11/2021 71,100 0.30 ▲ 0.42 70,800 71,500 70,000 66,060 4,696,866,000
05/11/2021 71,100 0.30 ▲ 0.42 70,800 71,500 70,000 66,060 4,696,866,000
04/11/2021 72,300 -1.30 ▼ -1.80 72,300 73,000 71,000 59,680 4,314,864,000
03/11/2021 72,300 -1.30 ▼ -1.80 72,300 73,000 71,000 59,680 4,314,864,000
02/11/2021 72,300 0.30 ▲ 0.41 72,000 73,000 71,100 51,830 3,747,309,000
01/11/2021 72,000 -2.80 ▼ -3.89 74,800 74,700 70,200 166,480 11,986,560,000
29/10/2021 74,800 -1.20 ▼ -1.60 76,000 76,900 74,800 56,400 4,218,720,000
28/10/2021 76,000 -0.40 ▼ -0.53 76,000 76,900 75,500 42,440 3,225,440,000
27/10/2021 76,000 0.80 ▲ 1.05 75,200 76,300 74,300 54,760 4,161,760,000
26/10/2021 75,200 -0.80 ▼ -1.06 76,000 76,000 73,500 40,150 3,019,280,000
25/10/2021 76,000 -0.20 ▼ -0.26 76,000 76,900 75,500 31,530 2,396,280,000
22/10/2021 76,000 1.10 ▲ 1.45 74,900 76,300 74,200 54,830 4,167,080,000
21/10/2021 74,900 -0.50 ▼ -0.67 74,900 75,000 74,000 19,580 1,466,542,000
20/10/2021 74,900 0.10 ▲ 0.13 74,800 75,400 73,500 35,540 2,661,946,000
19/10/2021 74,800 0.80 ▲ 1.07 74,000 75,500 73,100 48,570 3,633,036,000
18/10/2021 74,000 1.00 ▲ 1.35 73,000 75,200 72,000 60,070 4,445,180,000
16/10/2021 73,000 -0.40 ▼ -0.55 73,000 73,200 72,200 37,440 2,733,120,000
15/10/2021 73,000 -0.40 ▼ -0.55 73,000 73,200 72,200 37,440 2,733,120,000
14/10/2021 73,000 -0.20 ▼ -0.27 73,000 73,500 72,600 78,980 5,765,540,000
13/10/2021 73,000 0.60 ▲ 0.82 72,400 73,800 72,400 71,270 5,202,710,000
12/10/2021 72,400 1.90 ▲ 2.62 70,500 73,000 70,400 89,620 6,488,488,000
11/10/2021 70,500 -0.10 ▼ -0.14 70,500 70,800 70,000 62,440 4,402,020,000
08/10/2021 70,500 -0.80 ▼ -1.13 71,300 72,000 69,700 72,620 5,119,710,000
07/10/2021 71,300 -0.50 ▼ -0.70 71,800 72,300 71,100 57,290 4,084,777,000
06/10/2021 71,800 2.00 ▲ 2.79 69,800 71,800 69,900 92,680 6,654,424,000
05/10/2021 69,800 0.10 ▲ 0.14 69,800 70,200 69,300 97,970 6,838,306,000
04/10/2021 69,800 3.90 ▲ 5.59 65,900 69,900 66,100 254,050 17,732,690,000
01/10/2021 65,900 0.70 ▲ 1.06 65,200 66,300 64,500 83,470 5,500,673,000
30/09/2021 65,200 0.10 ▲ 0.15 65,100 65,300 64,200 54,980 3,584,696,000
29/09/2021 65,100 0.60 ▲ 0.92 64,500 65,500 64,000 66,900 4,355,190,000
28/09/2021 64,500 2.50 ▲ 3.88 62,000 64,500 61,500 99,090 6,391,305,000
27/09/2021 62,000 -3.20 ▼ -5.16 65,200 66,000 62,000 119,700 7,421,400,000
26/09/2021 65,200 -1.80 ▼ -2.76 67,000 67,300 65,200 57,130 3,724,876,000
24/09/2021 65,200 -1.80 ▼ -2.76 67,000 67,300 65,200 57,130 3,724,876,000
23/09/2021 67,000 -1.00 ▼ -1.49 68,000 68,300 66,200 83,150 5,571,050,000
22/09/2021 68,000 2.00 ▲ 2.94 66,000 68,000 65,000 107,590 7,316,120,000
21/09/2021 66,000 0.40 ▲ 0.61 65,600 66,000 64,200 103,320 6,819,120,000
20/09/2021 65,600 -1.30 ▼ -1.98 66,900 67,200 65,500 106,000 6,953,600,000
17/09/2021 66,900 1.90 ▲ 2.84 65,000 68,500 65,000 231,350 15,477,315,000
16/09/2021 65,000 -0.10 ▼ -0.15 65,000 65,800 64,500 72,050 4,683,250,000
15/09/2021 65,000 0.10 ▲ 0.15 64,900 65,500 63,700 66,690 4,334,850,000
14/09/2021 64,900 0.40 ▲ 0.62 64,500 65,000 63,500 98,410 6,386,809,000
13/09/2021 64,500 -1.40 ▼ -2.17 65,900 65,900 64,300 93,240 6,013,980,000
11/09/2021 65,900 -0.10 ▼ -0.15 66,000 66,700 65,100 61,950 4,082,505,000
10/09/2021 65,900 -0.10 ▼ -0.15 66,000 66,700 65,100 61,950 4,082,505,000
09/09/2021 66,000 1.70 ▲ 2.58 64,300 66,000 64,300 59,870 3,951,420,000
08/09/2021 64,300 0.30 ▲ 0.47 64,000 65,000 63,500 66,900 4,301,670,000
07/09/2021 64,000 -2.20 ▼ -3.44 66,200 66,200 64,000 130,680 8,363,520,000
06/09/2021 66,200 -0.30 ▼ -0.45 66,500 68,000 65,500 115,800 7,665,960,000
05/09/2021 54,000 0.30 ▲ 0.56 54,000 54,500 53,700 26,930 1,454,220,000
03/09/2021 54,300 0.30 ▲ 0.55 54,000 54,500 53,700 42,680 2,317,524,000
01/09/2021 66,500 0.50 ▲ 0.75 66,000 67,400 65,100 103,190 6,862,135,000
31/08/2021 66,000 1.00 ▲ 1.52 65,000 67,800 63,900 164,050 10,827,300,000
30/08/2021 65,000 -0.10 ▼ -0.15 65,000 66,500 64,500 103,250 6,711,250,000
27/08/2021 65,000 2.90 ▲ 4.46 62,100 65,600 62,100 198,390 12,895,350,000
26/08/2021 62,100 4.00 ▲ 6.44 58,100 62,100 58,300 258,480 16,051,608,000
25/08/2021 58,100 0.20 ▲ 0.34 57,900 58,500 56,800 89,230 5,184,263,000
24/08/2021 57,900 -0.10 ▼ -0.17 58,000 58,800 56,000 127,070 7,357,353,000
23/08/2021 58,000 -3.30 ▼ -5.69 61,300 61,500 58,000 241,490 14,006,420,000
20/08/2021 61,300 0.60 ▲ 0.98 60,700 63,500 59,000 223,100 13,676,030,000
19/08/2021 60,700 0.20 ▲ 0.33 60,500 63,200 60,700 168,510 10,228,557,000
18/08/2021 60,500 3.90 ▲ 6.45 56,600 60,500 55,900 330,340 19,985,570,000
17/08/2021 56,600 0.10 ▲ 0.18 56,500 57,700 55,900 80,990 4,584,034,000
16/08/2021 56,500 0.80 ▲ 1.42 55,700 57,900 55,900 119,720 6,764,180,000
13/08/2021 55,700 -0.10 ▼ -0.18 55,700 56,100 54,700 58,790 3,274,603,000
12/08/2021 55,700 -0.70 ▼ -1.26 56,400 56,200 55,300 45,960 2,559,972,000
11/08/2021 56,400 0.50 ▲ 0.89 55,900 57,000 55,400 79,260 4,470,264,000
10/08/2021 55,900 -0.10 ▼ -0.18 55,900 56,100 55,500 45,700 2,554,630,000
09/08/2021 55,900 1.90 ▲ 3.40 54,000 55,900 53,500 104,980 5,868,382,000
07/08/2021 54,000 0.20 ▲ 0.37 54,000 54,800 53,900 41,550 2,243,700,000
06/08/2021 54,000 0.20 ▲ 0.37 54,000 54,800 53,900 41,550 2,243,700,000
05/08/2021 54,000 -0.10 ▼ -0.19 54,000 54,100 53,500 26,930 1,454,220,000
04/08/2021 54,000 -0.30 ▼ -0.56 54,300 54,500 53,900 38,460 2,076,840,000
03/08/2021 54,300 0.30 ▲ 0.55 54,000 54,500 53,700 42,680 2,317,524,000
02/08/2021 54,000 -1.00 ▼ -1.85 55,000 54,900 53,400 63,720 3,440,880,000
31/07/2021 55,000 2.60 ▲ 4.73 52,400 55,000 52,400 192,740 10,600,700,000
30/07/2021 55,000 2.60 ▲ 4.73 52,400 55,000 52,400 192,740 10,600,700,000
29/07/2021 52,400 0.20 ▲ 0.38 52,400 53,000 52,000 30,050 1,574,620,000
28/07/2021 52,400 -0.40 ▼ -0.76 52,800 52,800 52,100 17,060 893,944,000
27/07/2021 52,800 0.80 ▲ 1.52 52,000 53,500 51,700 46,140 2,436,192,000
26/07/2021 52,000 0.50 ▲ 0.96 51,500 52,100 50,500 37,970 1,974,440,000
23/07/2021 51,500 -1.30 ▼ -2.52 52,800 53,200 51,000 65,010 3,348,015,000
21/07/2021 52,200 0.30 ▲ 0.57 51,700 0 0 49,690 2,593,818,000
20/07/2021 51,700 0.90 ▲ 1.74 50,800 51,800 50,600 47,160 2,438,172,000
19/07/2021 50,800 -1.10 ▼ -2.17 51,900 51,900 50,500 52,960 2,690,368,000
16/07/2021 51,900 0.70 ▲ 1.35 51,200 52,100 51,200 47,240 2,451,756,000
15/07/2021 51,200 0.10 ▲ 0.20 51,100 52,000 51,000 35,590 1,822,208,000
14/07/2021 51,100 -0.80 ▼ -1.57 51,900 51,900 50,900 51,800 2,646,980,000
13/07/2021 51,900 -0.40 ▼ -0.77 52,300 52,800 51,600 41,070 2,131,533,000
12/07/2021 52,300 -0.60 ▼ -1.15 52,900 53,000 50,000 135,300 7,076,190,000
09/07/2021 52,900 -0.10 ▼ -0.19 53,000 53,300 51,900 79,010 4,179,629,000
08/07/2021 53,000 -0.90 ▼ -1.70 53,900 54,000 53,000 36,960 1,958,880,000
07/07/2021 53,900 1.40 ▲ 2.60 52,500 53,900 52,500 55,070 2,968,273,000
06/07/2021 52,500 -2.30 ▼ -4.38 54,800 56,700 52,500 92,940 4,879,350,000
05/07/2021 54,800 -1.90 ▼ -3.47 56,700 56,700 54,800 110,180 6,037,864,000
02/07/2021 56,700 -0.90 ▼ -1.59 57,600 58,000 56,700 76,790 4,353,993,000
01/07/2021 57,600 -0.10 ▼ -0.17 57,700 58,400 57,300 43,440 2,502,144,000
30/06/2021 57,700 -0.20 ▼ -0.35 57,700 58,400 57,500 41,300 2,383,010,000
29/06/2021 57,700 0.40 ▲ 0.69 57,300 58,300 57,300 69,370 4,002,649,000
28/06/2021 57,300 0.80 ▲ 1.40 56,500 57,500 56,400 50,150 2,873,595,000
27/06/2021 56,500 0.10 ▲ 0.18 56,400 57,000 55,800 42,940 2,426,110,000
25/06/2021 56,500 0.10 ▲ 0.18 56,400 57,000 55,800 42,940 2,426,110,000
24/06/2021 56,400 -0.50 ▼ -0.89 56,900 57,000 56,400 31,240 1,761,936,000
23/06/2021 56,900 -0.70 ▼ -1.23 57,600 57,900 56,600 69,270 3,941,463,000
22/06/2021 57,600 -0.60 ▼ -1.04 58,200 58,800 57,300 55,960 3,223,296,000
21/06/2021 58,200 -1.80 ▼ -3.09 59,700 59,300 57,800 68,400 3,980,880,000
18/06/2021 59,700 -0.30 ▼ -0.50 60,000 61,000 59,600 120,170 7,174,149,000
17/06/2021 60,000 3.10 ▲ 5.17 56,900 60,300 55,800 107,860 6,471,600,000
16/06/2021 56,900 -0.10 ▼ -0.18 56,900 57,300 55,800 61,630 3,506,747,000
15/06/2021 56,900 1.40 ▲ 2.46 55,500 57,200 56,000 42,100 2,395,490,000
14/06/2021 55,500 0.60 ▲ 1.08 54,900 55,800 54,800 76,480 4,244,640,000
11/06/2021 54,900 0.40 ▲ 0.73 54,500 55,200 54,000 78,920 4,332,708,000
10/06/2021 54,500 -1.00 ▼ -1.83 55,500 55,400 53,400 101,360 5,524,120,000
09/06/2021 55,500 -0.50 ▼ -0.90 56,000 56,000 55,000 32,680 1,813,740,000
08/06/2021 56,000 0.20 ▲ 0.36 55,800 57,000 55,600 59,200 3,315,200,000
07/06/2021 55,800 -1.60 ▼ -2.87 57,400 57,200 54,000 112,010 6,250,158,000
05/06/2021 57,400 -0.40 ▼ -0.70 57,800 57,700 56,500 52,030 2,986,522,000
04/06/2021 57,400 -0.40 ▼ -0.70 57,800 57,700 56,500 52,030 2,986,522,000
03/06/2021 57,800 1.80 ▲ 3.11 56,000 58,500 55,500 59,410 3,433,898,000
02/06/2021 56,000 -1.00 ▼ -1.79 57,000 56,800 55,600 82,760 4,634,560,000
01/06/2021 57,000 -1.20 ▼ -2.11 58,200 58,200 56,600 83,410 4,754,370,000
31/05/2021 58,200 5.00 ▲ 8.59 59,300 59,600 58,000 55,150 3,209,730,000
28/05/2021 59,300 0.10 ▲ 0.17 59,200 59,300 58,300 76,990 4,565,507,000
27/05/2021 59,200 0.10 ▲ 0.17 59,100 61,000 58,600 103,810 6,145,552,000
26/05/2021 59,100 -0.10 ▼ -0.17 59,100 59,200 58,300 51,890 3,066,699,000
25/05/2021 59,100 -0.10 ▼ -0.17 59,100 59,500 58,000 59,080 3,491,628,000
24/05/2021 59,100 1.10 ▲ 1.86 58,000 59,900 57,600 87,900 5,194,890,000
23/05/2021 58,000 -0.40 ▼ -0.69 58,400 58,400 57,300 82,260 4,771,080,000
21/05/2021 58,000 -0.40 ▼ -0.69 58,400 58,400 57,300 82,260 4,771,080,000
20/05/2021 58,400 3.40 ▲ 5.82 55,000 58,500 54,600 145,730 8,510,632,000
19/05/2021 55,000 -0.50 ▼ -0.91 55,500 55,300 54,400 35,780 1,967,900,000
18/05/2021 55,500 0.30 ▲ 0.54 55,200 56,000 54,400 52,300 2,902,650,000
17/05/2021 55,200 -0.80 ▼ -1.45 56,000 56,300 55,000 36,000 1,987,200,000
14/05/2021 56,000 1.00 ▲ 1.79 55,000 56,600 54,500 62,620 3,506,720,000
13/05/2021 55,000 -0.30 ▼ -0.55 55,300 55,500 54,300 60,350 3,319,250,000
12/05/2021 55,300 0.40 ▲ 0.72 54,900 55,900 54,000 37,680 2,083,704,000
11/05/2021 54,900 -1.80 ▼ -3.28 56,700 56,800 54,800 90,670 4,977,783,000
10/05/2021 56,700 0.60 ▲ 1.06 56,100 57,400 55,100 89,850 5,094,495,000
09/05/2021 56,100 1.00 ▲ 1.78 55,100 56,700 54,000 99,620 5,588,682,000
07/05/2021 56,100 1.00 ▲ 1.78 55,100 56,700 54,000 99,620 5,588,682,000
06/05/2021 55,100 2.30 ▲ 4.17 52,800 55,400 52,900 156,090 8,600,559,000
05/05/2021 52,800 0.70 ▲ 1.33 52,100 53,500 52,100 39,010 2,059,728,000
04/05/2021 52,100 -1.50 ▼ -2.88 53,600 53,000 52,000 46,180 2,405,978,000
03/05/2021 57,600 3.70 ▲ 6.42 53,900 57,600 53,000 148,610 8,559,936,000
29/04/2021 53,600 2.60 ▲ 4.85 51,000 53,600 50,600 104,780 5,616,208,000
28/04/2021 51,000 -0.20 ▼ -0.39 51,000 51,100 50,100 28,720 1,464,720,000
27/04/2021 51,000 -0.30 ▼ -0.59 51,300 51,400 50,400 54,810 2,795,310,000
26/04/2021 51,300 -1.00 ▼ -1.95 52,300 52,300 50,800 42,870 2,199,231,000
23/04/2021 52,300 1.10 ▲ 2.10 51,200 52,300 50,300 49,690 2,598,787,000
22/04/2021 51,200 -0.80 ▼ -1.56 52,000 52,000 51,200 41,290 2,114,048,000
21/04/2021 52,000 -0.70 ▼ -1.35 52,700 53,200 52,000 60,780 3,160,560,000
20/04/2021 52,000 -0.70 ▼ -1.35 52,700 53,200 52,000 60,780 3,160,560,000
19/04/2021 52,700 1.70 ▲ 3.23 51,000 52,700 50,000 53,780 2,834,206,000
17/04/2021 51,000 -0.70 ▼ -1.37 51,700 51,700 50,000 69,120 3,525,120,000
16/04/2021 51,000 -0.70 ▼ -1.37 51,700 51,700 50,000 69,120 3,525,120,000
15/04/2021 51,700 -1.20 ▼ -2.32 52,900 52,900 51,700 62,030 3,206,951,000
14/04/2021 52,900 -0.30 ▼ -0.57 53,200 53,200 52,400 50,740 2,684,146,000
13/04/2021 53,200 -0.40 ▼ -0.75 53,600 53,700 53,000 80,710 4,293,772,000
12/04/2021 53,600 -1.90 ▼ -3.54 53,500 53,600 53,100 75,450 4,044,120,000
10/04/2021 56,000 3.20 ▲ 5.71 52,800 53,600 52,700 68,840 3,855,040,000
09/04/2021 53,500 0.70 ▲ 1.31 52,800 53,600 52,700 65,270 3,491,945,000
08/04/2021 52,800 -0.50 ▼ -0.95 53,300 53,300 52,600 37,830 1,997,424,000
07/04/2021 53,300 -0.10 ▼ -0.19 53,300 53,300 52,500 29,120 1,552,096,000
06/04/2021 53,300 -0.30 ▼ -0.56 53,600 54,000 52,500 36,980 1,971,034,000
05/04/2021 53,600 -0.10 ▼ -0.19 53,700 54,200 53,300 38,820 2,080,752,000
03/04/2021 57,600 3.70 ▲ 6.42 53,900 54,200 53,700 148,610 8,559,936,000
02/04/2021 53,700 -0.20 ▼ -0.37 53,900 54,200 53,700 54,250 2,913,225,000
01/04/2021 53,900 1.30 ▲ 2.41 52,600 53,900 52,500 45,830 2,470,237,000
31/03/2021 52,600 -0.60 ▼ -1.14 53,200 53,200 52,400 72,890 3,834,014,000
30/03/2021 53,200 -1.10 ▼ -2.07 54,300 54,300 52,600 81,660 4,344,312,000
29/03/2021 54,300 0.30 ▲ 0.55 54,000 54,300 53,400 30,100 1,634,430,000
28/03/2021 54,000 0.60 ▲ 1.11 53,400 54,000 49,700 87,050 4,700,700,000
26/03/2021 54,000 0.60 ▲ 1.11 53,400 54,000 49,700 87,050 4,700,700,000
25/03/2021 53,400 -0.60 ▼ -1.12 54,000 54,200 53,300 56,580 3,021,372,000
24/03/2021 54,000 -1.50 ▼ -2.78 55,500 55,000 53,500 67,240 3,630,960,000
23/03/2021 55,500 -1.00 ▼ -1.80 56,500 56,500 55,100 45,610 2,531,355,000
22/03/2021 56,500 0.30 ▲ 0.53 56,200 57,000 56,000 98,280 5,552,820,000
21/03/2021 56,200 2.10 ▲ 3.74 54,100 56,300 53,900 167,880 9,434,856,000
19/03/2021 56,200 2.10 ▲ 3.74 54,100 56,300 53,900 167,880 9,434,856,000
18/03/2021 54,100 0.20 ▲ 0.37 53,900 54,800 53,900 42,850 2,318,185,000
17/03/2021 53,900 -0.10 ▼ -0.19 53,900 54,000 53,400 63,680 3,432,352,000
16/03/2021 53,900 -1.00 ▼ -1.86 54,900 54,900 53,300 107,200 5,778,080,000
15/03/2021 54,900 -0.60 ▼ -1.09 55,500 55,500 54,800 58,620 3,218,238,000
12/03/2021 55,500 -0.10 ▼ -0.18 55,500 55,600 55,100 61,170 3,394,935,000
11/03/2021 55,500 0.60 ▲ 1.08 54,900 55,500 55,000 82,190 4,561,545,000
10/03/2021 54,900 -0.10 ▼ -0.18 55,000 54,900 54,000 96,810 5,314,869,000
09/03/2021 55,000 -1.00 ▼ -1.82 56,000 55,600 53,700 146,120 8,036,600,000
08/03/2021 56,000 0.60 ▲ 1.07 55,400 56,500 55,400 61,480 3,442,880,000
07/03/2021 55,400 -0.10 ▼ -0.18 55,500 55,500 54,500 64,160 3,554,464,000
05/03/2021 55,400 -0.10 ▼ -0.18 55,500 55,500 54,500 64,160 3,554,464,000
04/03/2021 55,500 -1.60 ▼ -2.88 57,100 57,600 54,500 94,840 5,263,620,000
03/03/2021 57,100 0.20 ▲ 0.35 56,900 57,400 56,700 114,640 6,545,944,000
02/03/2021 56,900 0.10 ▲ 0.18 56,900 57,600 56,700 56,390 3,208,591,000
01/03/2021 56,900 0.20 ▲ 0.35 56,700 57,300 56,700 87,410 4,973,629,000
26/02/2021 56,700 0.30 ▲ 0.53 56,400 56,800 55,600 103,770 5,883,759,000
25/02/2021 56,400 -0.60 ▼ -1.06 57,000 57,700 56,000 81,620 4,603,368,000
24/02/2021 57,000 0.60 ▲ 1.05 56,400 57,200 55,000 61,600 3,511,200,000
23/02/2021 56,400 -0.60 ▼ -1.06 57,000 57,500 56,000 99,070 5,587,548,000
22/02/2021 57,000 -1.60 ▼ -2.81 58,600 58,300 56,800 104,470 5,954,790,000
21/02/2021 58,600 -1.00 ▼ -1.71 59,600 59,500 58,500 63,770 3,736,922,000
19/02/2021 58,600 -1.00 ▼ -1.71 59,600 59,500 58,500 63,770 3,736,922,000
18/02/2021 59,600 0.50 ▲ 0.84 59,100 59,600 57,500 105,310 6,276,476,000
17/02/2021 59,100 2.10 ▲ 3.55 57,000 59,200 57,000 191,270 11,304,057,000
09/02/2021 57,000 3.00 ▲ 5.26 54,000 57,000 53,500 150,030 8,551,710,000
08/02/2021 54,000 0.50 ▲ 0.93 53,500 56,000 52,800 181,820 9,818,280,000
05/02/2021 53,500 -0.10 ▼ -0.19 53,500 54,000 52,600 93,710 5,013,485,000
05/01/2021 50,000 -0.30 ▼ -0.60 50,300 50,300 50,000 6,530 326,500,000
04/01/2021 50,300 1.35 ▲ 2.68 48,950 50,500 49,200 65,950 3,317,285,000
01/01/2021 48,950 0.65 ▲ 1.33 48,300 48,950 48,000 241,510 11,821,914,500
31/12/2020 48,950 0.65 ▲ 1.33 48,300 48,950 48,000 241,510 11,821,914,500
30/12/2020 48,300 0.60 ▲ 1.24 47,700 49,000 47,400 504,640 24,374,112,000
29/12/2020 47,700 0.10 ▲ 0.21 47,650 47,850 47,300 31,841 1,518,815,700
28/12/2020 47,650 -0.40 ▼ -0.84 48,000 48,300 47,400 38,316 1,825,757,400
27/12/2020 48,000 0.30 ▲ 0.63 47,700 48,000 47,250 45,144 2,166,912,000
25/12/2020 48,000 0.30 ▲ 0.63 47,700 48,000 47,250 45,144 2,166,912,000
24/12/2020 47,700 -0.80 ▼ -1.68 48,500 48,500 46,800 55,454 2,645,155,800
23/12/2020 48,500 -0.10 ▼ -0.21 48,600 49,050 48,000 50,021 2,426,018,500
22/12/2020 48,600 1.50 ▲ 3.09 47,100 48,800 46,800 79,247 3,851,404,200
21/12/2020 47,100 0.50 ▲ 1.06 46,600 47,800 47,000 52,271 2,461,964,100
20/12/2020 46,600 0.30 ▲ 0.64 46,300 46,800 46,000 59,348 2,765,616,800
18/12/2020 46,600 0.30 ▲ 0.64 46,300 46,800 46,000 59,348 2,765,616,800
17/12/2020 46,300 -1.00 ▼ -2.16 47,300 47,300 46,100 93,876 4,346,458,800
16/12/2020 47,300 -0.20 ▼ -0.42 47,500 47,600 47,000 55,980 2,647,854,000
15/12/2020 47,500 0.00 ■■ 0.00 47,550 48,000 47,150 44,382 2,108,145,000
14/12/2020 47,550 0.00 ■■ 0.00 47,500 48,400 47,500 45,719 2,173,938,450
13/12/2020 47,500 0.20 ▲ 0.42 47,300 47,800 47,300 48,359 2,297,052,500
11/12/2020 47,500 0.20 ▲ 0.42 47,300 47,800 47,300 48,359 2,297,052,500
10/12/2020 47,300 0.50 ▲ 1.06 46,750 49,000 46,800 68,650 3,247,145,000
09/12/2020 46,750 0.30 ▲ 0.64 46,500 46,750 46,200 55,281 2,584,386,750
08/12/2020 46,500 -0.40 ▼ -0.86 46,900 47,100 46,500 41,546 1,931,889,000
07/12/2020 46,900 -0.10 ▼ -0.21 47,000 47,500 46,500 34,379 1,612,375,100
04/12/2020 47,050 -0.15 ▼ -0.32 47,200 47,500 46,900 211,300 9,941,665,000
03/12/2020 47,200 -1.10 ▼ -2.33 48,300 48,150 46,200 47,943 2,262,909,600
02/12/2020 48,300 -0.20 ▼ -0.41 48,450 48,850 47,900 27,815 1,343,464,500
01/12/2020 48,450 -0.10 ▼ -0.21 48,600 48,500 47,800 36,283 1,757,911,350
30/11/2020 48,600 1.00 ▲ 2.06 47,600 49,500 47,700 821,150 39,907,890,000
29/11/2020 47,600 1.20 ▲ 2.52 46,400 47,700 46,100 513,130 24,424,988,000
27/11/2020 47,600 1.20 ▲ 2.52 46,400 47,700 46,100 513,130 24,424,988,000
26/11/2020 46,400 0.50 ▲ 1.08 45,900 46,950 45,700 406,620 18,867,168,000
25/11/2020 45,900 -0.10 ▼ -0.22 46,000 47,350 45,500 405,260 18,601,434,000
24/11/2020 46,000 -0.05 ▼ -0.11 46,050 46,100 45,200 386,580 17,782,680,000
23/11/2020 46,050 1.55 ▲ 3.37 44,500 46,400 44,200 745,600 34,334,880,000
20/11/2020 44,500 0.60 ▲ 1.35 43,900 44,550 43,900 29,989 1,334,510,500
19/11/2020 43,900 0.00 ■■ 0.00 43,900 44,400 43,600 67,599 2,967,596,100
18/11/2020 43,900 -0.25 ▼ -0.57 44,150 44,700 43,700 400,660 17,588,974,000
17/11/2020 44,150 0.40 ▲ 0.91 43,700 44,300 43,600 73,691 3,253,457,650
16/11/2020 43,700 -0.80 ▼ -1.83 44,500 44,600 43,700 32,588 1,424,095,600
13/11/2020 44,500 0.00 ■■ 0.00 44,500 44,550 44,000 31,680 1,409,760,000
12/11/2020 44,500 2.20 ▲ 4.94 42,350 44,700 42,600 88,398 3,933,711,000
11/11/2020 42,350 0.10 ▲ 0.24 42,300 42,350 42,050 24,447 1,035,330,450
10/11/2020 42,300 0.30 ▲ 0.71 42,050 42,650 42,300 32,362 1,368,912,600
09/11/2020 42,050 0.10 ▲ 0.24 41,900 42,500 41,700 50,659 2,130,210,950
06/11/2020 41,900 0.10 ▲ 0.24 41,800 41,950 41,700 23,958 1,003,840,200
05/11/2020 41,800 -0.10 ▼ -0.24 41,900 42,500 41,600 43,928 1,836,190,400
04/11/2020 41,900 -0.30 ▼ -0.72 42,200 42,200 41,800 25,359 1,062,542,100
03/11/2020 42,200 0.70 ▲ 1.66 41,550 42,700 41,550 25,644 1,082,176,800
02/11/2020 41,550 -0.40 ▼ -0.96 41,900 41,900 41,350 37,759 1,568,886,450
31/10/2020 41,900 0.30 ▲ 0.72 41,600 41,900 41,100 38,933 1,631,292,700
30/10/2020 41,900 0.30 ▲ 0.72 41,600 41,900 41,100 38,933 1,631,292,700
29/10/2020 41,600 -0.10 ▼ -0.24 41,750 41,750 40,900 47,103 1,959,484,800
28/10/2020 41,750 -0.10 ▼ -0.24 41,900 42,000 41,750 45,756 1,910,313,000
27/10/2020 41,900 0.00 ■■ 0.00 41,900 41,950 41,600 63,829 2,674,435,100
26/10/2020 41,900 -0.10 ▼ -0.24 42,000 42,100 41,850 45,116 1,890,360,400
23/10/2020 42,000 0.10 ▲ 0.24 41,850 42,300 41,850 32,034 1,345,428,000
22/10/2020 41,850 0.10 ▲ 0.24 41,800 42,450 41,750 33,031 1,382,347,350
21/10/2020 41,800 0.20 ▲ 0.48 41,600 42,850 41,700 98,824 4,130,843,200
20/10/2020 41,600 0.00 ■■ 0.00 41,600 41,900 41,400 28,751 1,196,041,600
19/10/2020 41,600 0.00 ■■ 0.00 41,600 41,650 41,200 14,444 600,870,400
18/10/2020 41,600 -0.20 ▼ -0.48 41,800 41,800 41,000 54,070 2,249,312,000
16/10/2020 41,600 -0.20 ▼ -0.48 41,800 41,800 41,000 54,070 2,249,312,000
15/10/2020 41,800 0.70 ▲ 1.67 41,100 41,850 41,000 302,230 12,633,214,000
14/10/2020 41,100 -0.50 ▼ -1.22 41,650 41,600 40,800 53,362 2,193,178,200
13/10/2020 41,650 -0.10 ▼ -0.24 41,700 41,800 41,300 22,301 928,836,650
12/10/2020 41,700 -0.30 ▼ -0.72 42,000 42,600 41,500 57,567 2,400,543,900
09/10/2020 42,000 0.50 ▲ 1.19 41,450 42,300 41,250 38,475 1,615,950,000
08/10/2020 41,450 0.10 ▲ 0.24 41,350 41,600 41,200 38,279 1,586,664,550
07/10/2020 41,350 -0.40 ▼ -0.97 41,700 41,650 41,050 44,865 1,855,167,750
06/10/2020 41,700 -0.30 ▼ -0.72 41,950 42,000 41,000 55,785 2,326,234,500
05/10/2020 41,950 1.80 ▲ 4.29 40,150 42,000 41,200 37,110 1,556,764,500
02/10/2020 40,150 -1.70 ▼ -4.23 41,800 42,000 40,000 79,744 3,201,721,600
01/10/2020 41,800 1.60 ▲ 3.83 40,200 41,850 40,200 58,794 2,457,589,200
30/09/2020 40,200 0.30 ▲ 0.75 39,950 40,300 39,900 45,774 1,840,114,800
29/09/2020 39,950 -0.30 ▼ -0.75 40,300 40,450 39,950 60,733 2,426,283,350
28/09/2020 40,300 -0.10 ▼ -0.25 40,400 40,550 40,200 26,466 1,066,579,800
27/09/2020 40,400 0.00 ■■ 0.00 40,400 40,600 40,000 22,646 914,898,400
25/09/2020 40,400 0.00 ■■ 0.00 40,400 40,600 40,000 22,646 914,898,400
24/09/2020 40,400 0.40 ▲ 0.99 40,050 40,750 39,700 43,587 1,760,914,800
23/09/2020 40,050 -0.40 ▼ -1.00 40,400 40,800 39,950 43,552 1,744,257,600
22/09/2020 40,400 0.00 ■■ 0.00 40,400 40,600 39,950 43,599 1,761,399,600
21/09/2020 40,400 0.10 ▲ 0.25 40,300 41,150 40,100 62,104 2,509,001,600
18/09/2020 40,300 0.40 ▲ 0.99 39,900 40,350 39,900 28,952 1,166,765,600
17/09/2020 39,900 0.90 ▲ 2.26 39,000 40,450 38,950 82,727 3,300,807,300
16/09/2020 39,000 0.00 ■■ 0.00 38,950 39,150 38,800 36,100 1,407,900,000
15/09/2020 38,950 -0.30 ▼ -0.77 39,300 39,300 38,600 56,082 2,184,393,900
14/09/2020 39,300 0.60 ▲ 1.53 38,700 39,550 38,700 28,884 1,135,141,200
11/09/2020 38,700 -0.30 ▼ -0.78 39,000 39,100 38,200 59,182 2,290,343,400
10/09/2020 39,000 1.90 ▲ 4.87 37,150 39,000 37,050 100,738 3,928,782,000
09/09/2020 37,150 0.45 ▲ 1.21 36,700 37,300 36,550 301,000 11,182,150,000
08/09/2020 36,700 0.10 ▲ 0.27 36,600 36,950 36,450 24,020 881,534,000
07/09/2020 36,600 -0.70 ▼ -1.91 37,300 37,400 36,600 28,769 1,052,945,400
06/09/2020 37,300 -0.20 ▼ -0.54 37,500 37,400 36,800 24,341 907,919,300
04/09/2020 37,300 -0.20 ▼ -0.54 37,500 37,400 36,800 24,341 907,919,300
03/09/2020 37,500 0.50 ▲ 1.33 37,000 37,500 36,900 42,693 1,600,987,500
01/09/2020 37,000 0.10 ▲ 0.27 36,900 37,000 35,250 30,911 1,143,707,000
31/08/2020 36,900 0.00 ■■ 0.00 36,850 37,200 36,800 28,815 1,063,273,500
28/08/2020 36,850 0.10 ▲ 0.27 36,750 37,300 36,600 47,459 1,748,864,150
27/08/2020 36,750 0.30 ▲ 0.82 36,450 36,850 36,250 38,955 1,431,596,250
26/08/2020 36,450 -0.40 ▼ -1.10 36,850 36,950 36,400 44,762 1,631,574,900
25/08/2020 36,850 0.90 ▲ 2.44 35,950 36,850 35,950 91,581 3,374,759,850
24/08/2020 35,950 0.40 ▲ 1.11 35,600 35,950 35,700 50,376 1,811,017,200
21/08/2020 35,600 0.30 ▲ 0.84 35,300 35,750 35,300 39,314 1,399,578,400
20/08/2020 35,300 0.00 ■■ 0.00 35,300 35,500 34,950 48,520 1,712,756,000
19/08/2020 35,300 0.00 ■■ 0.00 35,250 35,450 35,200 31,077 1,097,018,100
18/08/2020 35,250 0.30 ▲ 0.85 35,000 35,600 34,850 24,524 864,471,000
17/08/2020 35,000 -0.30 ▼ -0.86 35,300 35,200 34,800 26,146 915,110,000
14/08/2020 35,300 0.00 ■■ 0.00 35,300 35,500 34,700 70,818 2,499,875,400
13/08/2020 35,300 0.80 ▲ 2.27 34,550 35,700 34,700 79,175 2,794,877,500
12/08/2020 34,550 0.00 ■■ 0.00 34,500 34,600 34,050 42,610 1,472,175,500
11/08/2020 34,500 0.00 ■■ 0.00 34,550 34,600 34,000 50,767 1,751,461,500
10/08/2020 34,550 -0.10 ▼ -0.29 34,600 35,100 34,550 35,446 1,224,659,300
08/08/2020 34,600 0.50 ▲ 1.45 34,150 35,050 34,000 58,533 2,025,241,800
07/08/2020 34,600 0.50 ▲ 1.45 34,150 35,050 34,000 58,533 2,025,241,800
06/08/2020 34,150 0.00 ■■ 0.00 34,100 34,400 33,800 32,257 1,101,576,550
05/08/2020 34,100 0.40 ▲ 1.17 33,700 34,100 33,350 40,279 1,373,513,900
04/08/2020 33,700 0.00 ■■ 0.00 33,700 33,950 33,450 34,646 1,167,570,200
03/08/2020 33,700 1.30 ▲ 3.86 32,450 33,850 32,400 72,372 2,438,936,400
31/07/2020 32,450 0.00 ■■ 0.00 32,450 32,650 32,000 41,990 1,362,575,500
30/07/2020 32,450 0.50 ▲ 1.54 32,000 32,450 32,000 21,302 691,249,900
29/07/2020 32,000 -0.30 ▼ -0.94 32,300 32,050 31,600 85,318 2,730,176,000
28/07/2020 32,300 0.60 ▲ 1.86 31,700 32,700 31,650 56,006 1,808,993,800
27/07/2020 31,700 -0.80 ▼ -2.52 32,500 32,450 31,500 110,922 3,516,227,400
25/07/2020 32,500 -1.10 ▼ -3.38 33,600 33,550 31,800 77,031 2,503,507,500
24/07/2020 32,500 -1.10 ▼ -3.38 33,600 33,550 31,800 77,031 2,503,507,500
23/07/2020 33,600 1.30 ▲ 3.87 32,350 33,600 32,200 49,464 1,661,990,400
22/07/2020 32,350 -0.30 ▼ -0.93 32,650 32,800 32,350 13,232 428,055,200
21/07/2020 32,650 0.30 ▲ 0.92 32,400 32,900 32,400 10,638 347,330,700
20/07/2020 32,400 -0.30 ▼ -0.93 32,650 32,750 32,250 34,168 1,107,043,200
17/07/2020 32,650 -0.50 ▼ -1.53 33,100 33,100 32,600 33,770 1,102,590,500
16/07/2020 33,100 0.10 ▲ 0.30 33,050 33,100 32,850 35,137 1,163,034,700
15/07/2020 33,050 0.10 ▲ 0.30 32,900 33,300 32,900 43,804 1,447,722,200
14/07/2020 32,900 0.00 ■■ 0.00 32,900 33,000 32,800 39,274 1,292,114,600
13/07/2020 32,900 0.90 ▲ 2.74 32,000 33,150 31,800 111,976 3,684,010,400
12/07/2020 32,000 -0.10 ▼ -0.31 32,100 32,100 31,650 25,874 827,968,000
10/07/2020 32,000 -0.10 ▼ -0.31 32,100 32,100 31,650 25,874 827,968,000
09/07/2020 32,100 0.10 ▲ 0.31 32,000 32,150 31,900 28,238 906,439,800
08/07/2020 32,000 0.10 ▲ 0.31 31,850 32,000 31,700 26,636 852,352,000
07/07/2020 31,850 -0.10 ▼ -0.31 31,950 32,100 31,850 19,163 610,341,550
06/07/2020 31,950 0.20 ▲ 0.63 31,750 32,300 31,900 42,167 1,347,235,650
04/07/2020 31,750 0.80 ▲ 2.52 30,950 31,750 30,950 26,289 834,675,750
03/07/2020 31,750 0.80 ▲ 2.52 30,950 31,750 30,950 26,289 834,675,750
02/07/2020 30,950 0.10 ▲ 0.32 30,850 31,100 30,800 12,389 383,439,550
01/07/2020 30,850 0.20 ▲ 0.65 30,650 30,950 30,650 9,608 296,406,800
30/06/2020 30,650 -0.10 ▼ -0.33 30,700 30,900 30,650 33,955 1,040,720,750
29/06/2020 30,700 -0.50 ▼ -1.63 31,200 31,000 30,600 35,327 1,084,538,900
26/06/2020 31,200 0.10 ▲ 0.32 31,100 31,450 30,800 100,190 3,125,928,000
25/06/2020 31,100 -0.30 ▼ -0.96 31,350 31,100 30,800 18,602 578,522,200
24/06/2020 31,350 0.00 ■■ 0.00 31,350 31,550 31,100 26,138 819,426,300
23/06/2020 31,350 0.10 ▲ 0.32 31,250 31,500 31,250 26,600 833,910,000
22/06/2020 31,250 -0.10 ▼ -0.32 31,400 31,400 31,100 20,517 641,156,250
19/06/2020 31,400 0.50 ▲ 1.59 30,900 31,450 30,800 22,474 705,683,600
18/06/2020 30,900 0.30 ▲ 0.97 30,650 30,900 30,400 14,773 456,485,700
17/06/2020 30,650 -0.05 ▼ -0.16 30,700 30,900 30,500 181,910 5,575,541,500
16/06/2020 30,700 0.40 ▲ 1.30 30,250 30,700 30,400 34,007 1,044,014,900
15/06/2020 30,250 -0.60 ▼ -1.98 30,800 30,850 30,250 48,299 1,461,044,750
14/06/2020 30,800 0.30 ▲ 0.97 30,500 30,900 29,500 83,660 2,576,728,000
12/06/2020 30,800 0.30 ▲ 0.97 30,500 30,900 29,500 83,660 2,576,728,000
11/06/2020 30,500 -1.50 ▼ -4.92 31,950 32,000 30,500 143,546 4,378,153,000
10/06/2020 31,950 0.00 ■■ 0.00 31,950 31,950 31,650 48,040 1,534,878,000
09/06/2020 31,950 -0.20 ▼ -0.63 32,150 32,500 31,900 58,577 1,871,535,150
08/06/2020 32,150 0.10 ▲ 0.31 32,000 32,600 32,000 138,664 4,458,047,600
06/06/2020 32,000 0.00 ■■ 0.00 32,000 32,000 31,850 57,807 1,849,824,000
05/06/2020 32,000 0.00 ■■ 0.00 32,000 32,000 31,850 57,807 1,849,824,000
04/06/2020 32,000 0.30 ▲ 0.94 31,700 32,100 31,700 106,167 3,397,344,000
03/06/2020 31,700 0.10 ▲ 0.32 31,650 31,800 31,600 51,736 1,640,031,200
02/06/2020 31,650 -0.10 ▼ -0.32 31,700 32,000 31,550 43,235 1,368,387,750
01/06/2020 31,700 0.40 ▲ 1.26 31,250 31,800 31,300 45,460 1,441,082,000
31/05/2020 31,250 -0.20 ▼ -0.64 31,450 31,450 31,150 47,783 1,493,218,750
29/05/2020 31,250 -0.20 ▼ -0.64 31,450 31,450 31,150 47,783 1,493,218,750
28/05/2020 31,450 -0.10 ▼ -0.32 31,550 31,850 31,400 48,644 1,529,853,800
27/05/2020 31,550 -0.90 ▼ -2.85 32,500 32,600 31,550 95,999 3,028,768,450
26/05/2020 32,500 1.30 ▲ 4.00 31,200 32,500 31,200 148,995 4,842,337,500
25/05/2020 31,200 0.00 ■■ 0.00 31,200 31,300 30,950 41,519 1,295,392,800
24/05/2020 31,200 -0.60 ▼ -1.92 31,800 31,600 31,200 40,866 1,275,019,200
22/05/2020 31,200 -0.60 ▼ -1.92 31,800 31,600 31,200 40,866 1,275,019,200
21/05/2020 31,800 0.40 ▲ 1.26 31,400 31,800 31,200 51,586 1,640,434,800
20/05/2020 31,400 -0.10 ▼ -0.32 31,450 31,500 31,250 38,066 1,195,272,400
19/05/2020 31,450 0.10 ▲ 0.32 31,350 31,750 31,300 113,397 3,566,335,650
18/05/2020 31,350 0.00 ■■ 0.00 31,400 31,350 30,850 49,525 1,552,608,750
17/05/2020 31,400 -0.60 ▼ -1.91 31,950 31,950 30,900 67,880 2,131,432,000
15/05/2020 31,400 -0.60 ▼ -1.91 31,950 31,950 30,900 67,880 2,131,432,000
14/05/2020 31,950 -0.10 ▼ -0.31 32,000 32,100 31,600 46,071 1,471,968,450
13/05/2020 32,000 0.70 ▲ 2.19 31,300 32,000 30,900 100,141 3,204,512,000
12/05/2020 31,300 0.60 ▲ 1.92 30,700 31,450 30,450 92,490 2,894,937,000
11/05/2020 30,700 0.10 ▲ 0.33 30,600 30,950 30,500 34,949 1,072,934,300
10/05/2020 30,600 0.00 ■■ 0.00 30,600 31,400 30,450 85,313 2,610,577,800
08/05/2020 30,600 0.00 ■■ 0.00 30,600 31,400 30,450 85,313 2,610,577,800
07/05/2020 30,600 0.20 ▲ 0.65 30,400 30,700 30,300 37,094 1,135,076,400
06/05/2020 30,400 0.40 ▲ 1.32 30,000 30,400 30,000 19,064 579,545,600
05/05/2020 30,000 0.40 ▲ 1.33 29,600 30,000 29,600 22,673 680,190,000
04/05/2020 29,600 -0.40 ▼ -1.35 30,000 30,000 29,550 64,373 1,905,440,800
01/05/2020 30,000 -0.40 ▼ -1.33 30,350 30,450 30,000 54,765 1,642,950,000
30/04/2020 30,000 -0.40 ▼ -1.33 30,350 30,450 30,000 54,765 1,642,950,000
29/04/2020 30,000 -0.40 ▼ -1.33 30,350 30,450 30,000 54,765 1,642,950,000
28/04/2020 30,350 -0.10 ▼ -0.33 30,500 30,500 29,950 35,744 1,084,830,400
27/04/2020 30,500 -0.10 ▼ -0.33 30,600 31,100 30,300 44,605 1,360,452,500
26/04/2020 30,600 1.10 ▲ 3.59 29,500 30,650 29,400 91,412 2,797,207,200
24/04/2020 30,600 1.10 ▲ 3.59 29,500 30,650 29,400 91,412 2,797,207,200
23/04/2020 29,500 0.10 ▲ 0.34 29,450 30,000 29,500 81,149 2,393,895,500
22/04/2020 29,450 0.10 ▲ 0.34 29,300 29,950 28,900 75,229 2,215,494,050
21/04/2020 29,300 -1.60 ▼ -5.46 30,850 30,800 29,300 120,279 3,524,174,700
20/04/2020 30,850 -0.10 ▼ -0.32 31,000 31,300 30,650 38,466 1,186,676,100
19/04/2020 31,000 0.20 ▲ 0.65 30,800 31,400 30,800 61,704 1,912,824,000
17/04/2020 31,000 0.20 ▲ 0.65 30,800 31,400 30,800 61,704 1,912,824,000
16/04/2020 30,800 -0.20 ▼ -0.65 31,000 31,000 30,650 40,641 1,251,742,800
15/04/2020 31,000 0.60 ▲ 1.94 30,450 31,350 30,450 121,927 3,779,737,000
14/04/2020 30,450 0.10 ▲ 0.33 30,400 30,600 29,900 58,907 1,793,718,150
13/04/2020 30,400 0.00 ■■ 0.00 30,350 30,900 29,900 58,615 1,781,896,000
12/04/2020 30,350 0.50 ▲ 1.65 29,850 31,100 29,800 102,297 3,104,713,950
10/04/2020 30,350 0.50 ▲ 1.65 29,850 31,100 29,800 102,297 3,104,713,950
09/04/2020 29,850 0.10 ▲ 0.34 29,800 30,400 29,750 65,120 1,943,832,000
08/04/2020 29,800 -0.20 ▼ -0.67 30,000 29,950 29,100 32,671 973,595,800
07/04/2020 30,000 -0.20 ▼ -0.67 30,200 30,450 29,100 46,797 1,403,910,000
06/04/2020 30,200 1.40 ▲ 4.64 28,850 30,250 29,100 57,264 1,729,372,800
05/04/2020 28,850 0.60 ▲ 2.08 28,300 29,100 28,550 39,731 1,146,239,350
03/04/2020 28,850 0.60 ▲ 2.08 28,300 29,100 28,550 39,731 1,146,239,350
02/04/2020 28,300 1.00 ▲ 3.53 27,300 28,450 27,500 36,533 1,033,883,900
01/04/2020 28,300 1.00 ▲ 3.53 27,300 28,450 27,500 36,533 1,033,883,900
31/03/2020 27,300 -0.10 ▼ -0.37 27,400 28,200 26,100 50,995 1,392,163,500
30/03/2020 27,400 -0.60 ▼ -2.19 28,000 27,950 26,500 59,729 1,636,574,600
29/03/2020 28,000 -0.40 ▼ -1.43 28,350 28,350 27,950 39,297 1,100,316,000
27/03/2020 28,000 -0.40 ▼ -1.43 28,350 28,350 27,950 39,297 1,100,316,000
26/03/2020 28,350 -0.80 ▼ -2.82 29,200 29,100 28,350 33,677 954,742,950
25/03/2020 29,200 1.00 ▲ 3.42 28,200 29,500 28,450 35,810 1,045,652,000
24/03/2020 28,200 0.40 ▲ 1.42 27,750 28,600 27,700 46,323 1,306,308,600
23/03/2020 27,750 -2.10 ▼ -7.57 29,800 29,050 27,750 124,833 3,464,115,750
22/03/2020 29,800 0.00 ■■ 0.00 29,800 30,000 29,550 40,902 1,218,879,600
20/03/2020 29,800 0.00 ■■ 0.00 29,800 30,000 29,550 40,902 1,218,879,600
19/03/2020 29,800 -0.50 ▼ -1.68 30,300 30,150 29,500 56,863 1,694,517,400
18/03/2020 30,300 0.40 ▲ 1.32 29,900 31,000 30,000 56,768 1,720,070,400
17/03/2020 29,900 1.90 ▲ 6.35 28,050 30,000 27,700 123,408 3,689,899,200
16/03/2020 28,050 -0.15 ▼ -0.53 28,200 28,500 27,700 892,480 25,034,064,000
13/03/2020 28,200 0.20 ▲ 0.71 28,000 28,700 26,250 1,340,020 37,788,564,000
12/03/2020 28,000 -1.85 ▼ -6.61 29,850 29,000 27,850 1,147,630 32,133,640,000
11/03/2020 29,850 -0.45 ▼ -1.51 30,300 30,750 29,300 1,195,030 35,671,645,500
10/03/2020 30,300 0.40 ▲ 1.32 29,900 30,450 29,000 60,106 1,821,211,800
09/03/2020 29,900 -2.10 ▼ -7.02 32,000 31,300 29,800 215,131 6,432,416,900
06/03/2020 32,000 -0.20 ▼ -0.63 32,200 32,400 31,650 53,699 1,718,368,000
05/03/2020 32,200 -0.20 ▼ -0.62 32,400 32,850 32,200 43,697 1,407,043,400
04/03/2020 32,400 0.00 ■■ 0.00 32,400 32,750 32,150 38,298 1,240,855,200
03/03/2020 32,400 -0.10 ▼ -0.31 32,450 32,850 32,400 52,391 1,697,468,400
02/03/2020 32,450 -1.70 ▼ -5.24 34,100 33,000 32,450 63,377 2,056,583,650
28/02/2020 34,100 -0.50 ▼ -1.47 34,600 34,300 33,850 64,888 2,212,680,800
27/02/2020 34,600 0.50 ▲ 1.45 34,100 34,600 33,800 61,920 2,142,432,000
26/02/2020 34,100 -0.10 ▼ -0.29 34,250 34,350 33,700 58,335 1,989,223,500
25/02/2020 34,250 0.60 ▲ 1.75 33,650 34,400 33,100 64,109 2,195,733,250
24/02/2020 33,650 -1.40 ▼ -4.16 35,000 34,600 33,650 103,136 3,470,526,400
21/02/2020 35,000 -0.60 ▼ -1.71 35,650 35,700 35,000 51,774 1,812,090,000
20/02/2020 35,650 0.50 ▲ 1.40 35,150 35,700 35,100 82,132 2,928,005,800
19/02/2020 35,150 0.00 ■■ 0.00 35,100 35,200 35,000 32,153 1,130,177,950
18/02/2020 35,100 0.10 ▲ 0.28 35,000 35,400 34,900 55,577 1,950,752,700
17/02/2020 35,000 -0.10 ▼ -0.29 35,150 35,650 34,800 80,158 2,805,530,000
15/02/2020 35,150 0.40 ▲ 1.14 34,800 35,150 34,700 41,914 1,473,277,100
14/02/2020 35,150 0.40 ▲ 1.14 34,800 35,150 34,700 41,914 1,473,277,100
13/02/2020 34,800 0.00 ■■ 0.00 34,750 34,800 34,400 65,367 2,274,771,600
12/02/2020 34,750 0.50 ▲ 1.44 34,250 35,000 34,500 78,495 2,727,701,250
11/02/2020 34,250 0.70 ▲ 2.04 33,550 34,400 33,800 75,109 2,572,483,250
10/02/2020 33,550 -0.40 ▼ -1.19 33,900 33,900 33,500 53,095 1,781,337,250
09/02/2020 33,900 -0.10 ▼ -0.29 34,000 34,100 33,750 61,535 2,086,036,500
07/02/2020 33,900 -0.10 ▼ -0.29 34,000 34,100 33,750 61,535 2,086,036,500
06/02/2020 34,000 0.70 ▲ 2.06 33,300 34,600 33,400 93,617 3,182,978,000
05/02/2020 33,300 -0.10 ▼ -0.30 33,400 34,100 33,300 78,480 2,613,384,000
04/02/2020 33,400 -0.10 ▼ -0.30 33,500 34,200 33,300 79,783 2,664,752,200
03/02/2020 33,500 -0.40 ▼ -1.19 33,900 33,850 31,850 169,697 5,684,849,500
02/02/2020 33,900 -1.90 ▼ -5.60 35,800 35,750 33,900 157,182 5,328,469,800
31/01/2020 33,900 -1.90 ▼ -5.60 35,800 35,750 33,900 157,182 5,328,469,800
30/01/2020 35,800 -1.20 ▼ -3.35 37,000 36,700 35,800 96,627 3,459,246,600
29/01/2020 37,000 -0.30 ▼ -0.81 37,300 37,500 36,600 97,334 3,601,358,000
28/01/2020 37,000 -0.30 ▼ -0.81 37,300 37,500 36,600 97,334 3,601,358,000
27/01/2020 37,000 -0.30 ▼ -0.81 37,300 37,500 36,600 97,334 3,601,358,000
26/01/2020 37,000 -0.30 ▼ -0.81 37,300 37,500 36,600 97,334 3,601,358,000
24/01/2020 37,000 -0.30 ▼ -0.81 37,300 37,500 36,600 97,334 3,601,358,000
23/01/2020 37,000 -0.30 ▼ -0.81 37,300 37,500 36,600 97,334 3,601,358,000
22/01/2020 37,000 -0.30 ▼ -0.81 37,300 37,500 36,600 97,334 3,601,358,000
21/01/2020 37,300 0.55 ▲ 1.47 36,750 37,500 36,900 941,950 35,134,735,000
20/01/2020 36,750 0.25 ▲ 0.68 36,500 36,950 36,350 680,270 24,999,922,500
17/01/2020 36,500 0.10 ▲ 0.27 36,400 36,950 36,250 737,100 26,904,150,000
16/01/2020 36,400 0.85 ▲ 2.34 35,550 36,500 35,650 962,640 35,040,096,000
15/01/2020 35,550 -0.25 ▼ -0.70 35,800 35,950 35,450 504,130 17,921,821,500
14/01/2020 35,900 0.15 ▲ 0.42 35,750 36,000 35,750 102,150 3,667,185,000
13/01/2020 35,750 0.00 ■■ 0.00 35,700 36,000 35,650 29,752 1,063,634,000
10/01/2020 35,700 0.00 ■■ 0.00 35,700 36,050 35,650 44,431 1,586,186,700
09/01/2020 35,700 0.00 ■■ 0.00 35,700 36,200 35,700 70,358 2,511,780,600
08/01/2020 35,700 -0.90 ▼ -2.52 36,650 36,600 35,600 127,685 4,558,354,500
07/01/2020 36,650 0.20 ▲ 0.55 36,450 36,850 36,400 43,467 1,593,065,550
06/01/2020 36,450 0.00 ■■ 0.00 36,500 37,000 36,100 49,417 1,801,249,650
03/01/2020 36,500 -0.50 ▼ -1.37 36,950 37,050 36,500 70,583 2,576,279,500
02/01/2020 36,950 0.70 ▲ 1.89 36,300 37,300 36,100 94,173 3,479,692,350
31/12/2019 36,300 -0.40 ▼ -1.10 36,650 36,650 36,300 45,426 1,648,963,800
30/12/2019 36,650 0.80 ▲ 2.18 35,900 36,650 35,950 104,435 3,827,542,750
28/12/2019 35,900 0.40 ▲ 1.11 35,500 35,900 35,500 53,594 1,924,024,600
27/12/2019 35,900 0.40 ▲ 1.11 35,500 35,900 35,500 53,594 1,924,024,600
26/12/2019 35,500 -0.10 ▼ -0.28 35,600 35,900 35,400 54,759 1,943,944,500
25/12/2019 35,600 -0.30 ▼ -0.84 35,900 36,250 35,600 66,000 2,349,600,000
24/12/2019 35,900 0.40 ▲ 1.11 35,500 35,900 35,300 47,237 1,695,808,300
23/12/2019 35,500 -0.30 ▼ -0.85 35,800 36,050 35,500 71,623 2,542,616,500
21/12/2019 35,800 -0.05 ▼ -0.14 35,800 36,050 35,650 327,350 11,719,130,000
20/12/2019 35,800 -0.05 ▼ -0.14 35,800 36,050 35,650 327,350 11,719,130,000
19/12/2019 35,800 -0.10 ▼ -0.28 35,900 36,500 35,750 74,429 2,664,558,200
18/12/2019 35,900 -0.10 ▼ -0.28 36,000 36,350 35,800 37,947 1,362,297,300
17/12/2019 36,000 -0.60 ▼ -1.67 36,600 36,600 36,000 47,852 1,722,672,000
16/12/2019 36,600 0.10 ▲ 0.27 36,500 36,750 36,000 80,579 2,949,191,400
13/12/2019 36,500 -0.40 ▼ -1.10 36,850 36,950 36,500 52,847 1,928,915,500
12/12/2019 36,850 0.10 ▲ 0.27 36,800 37,200 36,800 52,940 1,950,839,000
11/12/2019 36,800 0.20 ▲ 0.54 36,600 36,850 36,500 30,504 1,122,547,200
10/12/2019 36,600 0.40 ▲ 1.09 36,250 36,950 36,150 85,337 3,123,334,200
09/12/2019 36,250 0.30 ▲ 0.83 36,000 36,800 36,000 54,755 1,984,868,750
07/12/2019 36,000 0.00 ■■ 0.00 36,000 36,300 35,950 36,934 1,329,624,000
06/12/2019 36,000 0.00 ■■ 0.00 36,000 36,300 35,950 36,934 1,329,624,000
05/12/2019 36,000 -0.30 ▼ -0.83 36,300 36,400 35,750 25,786 928,296,000
04/12/2019 36,300 0.60 ▲ 1.65 35,700 0 0 40,760 1,479,588,000
03/12/2019 35,700 -0.10 ▼ -0.28 35,800 36,250 35,300 76,130 2,717,841,000
02/12/2019 35,800 -0.40 ▼ -1.12 36,150 36,400 35,800 47,111 1,686,573,800
29/11/2019 36,150 0.30 ▲ 0.83 35,900 36,400 35,900 37,361 1,350,600,150
28/11/2019 35,900 -0.40 ▼ -1.11 36,250 36,500 35,600 83,944 3,013,589,600
27/11/2019 36,250 -0.30 ▼ -0.83 36,500 36,800 36,150 63,921 2,317,136,250
26/11/2019 36,500 0.20 ▲ 0.55 36,300 36,950 36,300 39,129 1,428,208,500
25/11/2019 36,300 -0.40 ▼ -1.10 36,700 36,850 36,250 53,029 1,924,952,700
22/11/2019 36,700 -0.50 ▼ -1.36 37,250 37,750 36,700 103,647 3,803,844,900
21/11/2019 37,250 -0.50 ▼ -1.34 37,700 37,900 37,200 101,243 3,771,301,750
20/11/2019 37,700 -0.30 ▼ -0.80 38,000 38,450 37,700 97,038 3,658,332,600
19/11/2019 38,000 0.60 ▲ 1.58 37,350 38,100 37,400 78,230 2,972,740,000
18/11/2019 37,350 0.30 ▲ 0.80 37,100 37,450 37,100 76,675 2,863,811,250
15/11/2019 37,100 0.30 ▲ 0.81 36,850 37,200 36,850 65,521 2,430,829,100
14/11/2019 36,850 -0.80 ▼ -2.17 37,600 37,850 36,850 117,861 4,343,177,850
13/11/2019 37,600 0.00 ■■ 0.00 37,600 37,900 37,550 67,265 2,529,164,000
12/11/2019 37,600 0.00 ■■ 0.00 37,650 37,850 37,500 77,626 2,918,737,600
11/11/2019 37,650 -0.50 ▼ -1.33 38,100 38,150 37,600 79,952 3,010,192,800
08/11/2019 38,100 -0.40 ▼ -1.05 38,500 38,650 38,050 50,581 1,927,136,100
07/11/2019 38,500 0.60 ▲ 1.56 37,900 38,600 37,750 91,771 3,533,183,500
06/11/2019 37,900 0.00 ■■ 0.00 37,900 38,400 37,600 103,409 3,919,201,100
05/11/2019 37,900 -0.40 ▼ -1.06 38,300 38,650 37,900 96,089 3,641,773,100
04/11/2019 38,300 0.60 ▲ 1.57 37,650 38,500 37,750 120,979 4,633,495,700
03/11/2019 37,650 0.10 ▲ 0.27 37,500 38,100 37,450 66,009 2,485,238,850
01/11/2019 37,650 0.10 ▲ 0.27 37,500 38,100 37,450 66,009 2,485,238,850
31/10/2019 37,500 -0.20 ▼ -0.53 37,700 38,400 37,500 69,705 2,613,937,500
30/10/2019 37,700 -0.30 ▼ -0.80 37,950 38,250 37,700 63,345 2,388,106,500
29/10/2019 37,950 1.40 ▲ 3.69 36,600 38,200 36,900 192,568 7,307,955,600
28/10/2019 36,600 -0.40 ▼ -1.09 37,000 37,200 36,600 64,740 2,369,484,000
26/10/2019 37,000 0.30 ▲ 0.81 36,700 37,200 36,700 69,222 2,561,214,000
25/10/2019 37,000 0.30 ▲ 0.81 36,700 37,200 36,700 69,222 2,561,214,000
24/10/2019 36,700 0.40 ▲ 1.09 36,300 36,700 36,300 62,056 2,277,455,200
23/10/2019 36,300 0.30 ▲ 0.83 36,050 36,400 36,050 55,332 2,008,551,600
22/10/2019 36,050 -0.70 ▼ -1.94 36,700 36,800 36,050 56,252 2,027,884,600
21/10/2019 36,700 0.00 ■■ 0.00 36,750 37,450 36,650 64,175 2,355,222,500
18/10/2019 36,750 0.30 ▲ 0.82 36,500 37,200 36,500 53,238 1,956,496,500
17/10/2019 36,500 -0.50 ▼ -1.37 37,050 37,050 36,500 129,775 4,736,787,500
16/10/2019 37,050 -0.70 ▼ -1.89 37,700 38,000 37,050 157,705 5,842,970,250
15/10/2019 37,700 -0.30 ▼ -0.80 38,000 38,400 37,700 61,044 2,301,358,800
14/10/2019 38,000 0.20 ▲ 0.53 37,800 38,500 37,850 73,861 2,806,718,000
11/10/2019 37,800 0.00 ■■ 0.00 37,800 38,200 37,700 51,266 1,937,854,800
10/10/2019 37,800 -0.70 ▼ -1.85 38,500 38,800 37,800 106,568 4,028,270,400
09/10/2019 38,500 0.50 ▲ 1.30 38,000 38,550 37,800 112,684 4,338,334,000
08/10/2019 38,000 1.00 ▲ 2.63 37,000 38,000 37,100 74,019 2,812,722,000
07/10/2019 37,000 -0.40 ▼ -1.08 37,400 37,800 37,000 116,605 4,314,385,000
04/10/2019 37,400 -1.20 ▼ -3.21 38,600 38,900 37,400 110,989 4,150,988,600
03/10/2019 38,600 0.60 ▲ 1.55 38,050 38,600 37,600 127,222 4,910,769,200
02/10/2019 38,050 -1.20 ▼ -3.15 39,200 39,400 38,050 108,491 4,128,082,550
01/10/2019 39,200 1.10 ▲ 2.81 38,150 39,200 38,000 124,120 4,865,504,000
30/09/2019 38,150 -0.90 ▼ -2.36 39,000 39,400 38,150 150,990 5,760,268,500
27/09/2019 39,000 -0.60 ▼ -1.54 39,650 40,150 39,000 130,983 5,108,337,000
26/09/2019 39,650 0.10 ▲ 0.25 39,500 39,800 39,100 78,791 3,124,063,150
25/09/2019 39,500 1.40 ▲ 3.54 38,150 39,500 38,000 218,381 8,626,049,500
24/09/2019 38,150 0.10 ▲ 0.26 38,000 38,500 37,900 65,678 2,505,615,700
23/09/2019 38,000 -0.80 ▼ -2.11 38,800 39,300 38,000 124,039 4,713,482,000
20/09/2019 38,800 1.60 ▲ 4.12 37,200 39,000 37,150 338,374 13,128,911,200
19/09/2019 37,200 0.00 ■■ 0.00 37,200 37,350 36,850 50,376 1,873,987,200
18/09/2019 37,200 0.50 ▲ 1.34 36,700 37,800 36,750 108,449 4,034,302,800
17/09/2019 36,700 0.10 ▲ 0.27 36,600 36,950 36,400 69,334 2,544,557,800
16/09/2019 36,600 -0.50 ▼ -1.37 37,100 37,450 36,600 123,672 4,526,395,200
13/09/2019 37,100 0.00 ■■ 0.00 37,150 37,400 36,900 118,580 4,399,318,000
12/09/2019 37,150 1.10 ▲ 2.96 36,100 37,300 36,000 148,412 5,513,505,800
11/09/2019 36,100 1.10 ▲ 3.05 35,000 36,100 35,050 38,343 1,384,182,300
10/09/2019 35,250 -0.30 ▼ -0.85 35,250 35,600 34,900 107,750 3,798,187,500
09/09/2019 35,250 -0.30 ▼ -0.85 35,550 35,700 35,250 30,925 1,090,106,250
06/09/2019 35,550 0.30 ▲ 0.84 35,300 35,700 35,150 52,541 1,867,832,550
05/09/2019 35,300 -0.70 ▼ -1.98 36,000 36,400 35,300 159,201 5,619,795,300
04/09/2019 36,000 -0.90 ▼ -2.50 36,900 36,950 36,000 55,091 1,983,276,000
03/09/2019 36,900 0.30 ▲ 0.81 36,650 37,200 36,600 67,799 2,501,783,100
30/08/2019 36,650 0.30 ▲ 0.82 36,350 36,700 36,200 60,674 2,223,702,100
29/08/2019 36,350 0.00 ■■ 0.00 36,400 36,600 35,800 93,884 3,412,683,400
28/08/2019 36,400 -0.10 ▼ -0.27 36,500 37,100 36,400 56,978 2,073,999,200
27/08/2019 36,500 0.20 ▲ 0.55 36,300 37,150 36,300 67,643 2,468,969,500
26/08/2019 36,300 0.00 ■■ 0.00 36,300 36,900 35,800 79,682 2,892,456,600
23/08/2019 36,300 -0.40 ▼ -1.10 36,700 37,100 36,300 99,125 3,598,237,500
22/08/2019 36,700 -0.50 ▼ -1.36 37,200 37,400 36,700 92,703 3,402,200,100
21/08/2019 37,200 0.20 ▲ 0.54 37,000 38,200 36,800 123,250 4,584,900,000
20/08/2019 37,000 -0.50 ▼ -1.35 37,500 37,400 36,900 130,629 4,833,273,000
19/08/2019 37,400 -0.10 ▼ -0.27 37,550 37,700 36,750 134,668 5,036,583,200
16/08/2019 37,550 1.00 ▲ 2.66 36,550 37,950 36,600 251,524 9,444,726,200
15/08/2019 36,550 0.60 ▲ 1.64 35,900 38,050 35,350 389,827 14,248,176,850
14/08/2019 35,900 -0.10 ▼ -0.28 36,000 36,400 35,700 68,758 2,468,412,200
13/08/2019 36,000 1.20 ▲ 3.33 34,800 36,000 34,400 237,001 8,532,036,000
12/08/2019 34,800 0.40 ▲ 1.15 34,400 35,150 34,200 101,356 3,527,188,800
09/08/2019 34,400 0.40 ▲ 1.16 34,000 35,150 33,700 170,241 5,856,290,400
08/08/2019 34,000 2.10 ▲ 6.18 31,900 34,000 31,850 141,750 4,819,500,000
07/08/2019 31,900 -0.10 ▼ -0.31 32,050 32,400 31,800 33,684 1,074,519,600
06/08/2019 32,050 -0.50 ▼ -1.56 32,500 32,400 31,700 79,188 2,537,975,400
05/08/2019 32,500 -0.50 ▼ -1.54 33,000 33,150 32,500 37,093 1,205,522,500
02/08/2019 33,000 -0.30 ▼ -0.91 33,300 33,250 32,750 44,423 1,465,959,000
01/08/2019 33,300 0.50 ▲ 1.50 32,750 33,300 32,750 58,336 1,942,588,800
31/07/2019 32,750 0.10 ▲ 0.31 32,600 32,800 32,500 29,228 957,217,000
30/07/2019 32,600 0.00 ■■ 0.00 32,600 33,100 32,100 91,372 2,978,727,200
29/07/2019 32,600 -0.10 ▼ -0.31 32,750 32,850 32,450 67,593 2,203,531,800
26/07/2019 32,750 -0.50 ▼ -1.53 33,250 33,300 32,700 60,760 1,989,890,000
25/07/2019 33,250 -0.10 ▼ -0.30 33,350 33,750 33,250 66,409 2,208,099,250
24/07/2019 33,350 -0.30 ▼ -0.90 33,600 33,800 33,300 57,406 1,914,490,100
23/07/2019 33,600 0.80 ▲ 2.38 32,850 33,600 32,850 73,108 2,456,428,800
22/07/2019 32,850 -0.20 ▼ -0.61 33,050 33,100 32,800 30,100 988,785,000
19/07/2019 33,050 -0.30 ▼ -0.91 33,300 33,650 32,700 138,634 4,581,853,700
18/07/2019 33,300 -0.20 ▼ -0.60 33,500 33,500 33,150 47,329 1,576,055,700
17/07/2019 33,500 -0.10 ▼ -0.30 33,650 33,650 33,150 75,164 2,517,994,000
16/07/2019 33,650 -0.40 ▼ -1.19 34,000 34,450 33,150 216,796 7,295,185,400
15/07/2019 34,000 0.30 ▲ 0.88 33,700 34,200 33,600 59,777 2,032,418,000
12/07/2019 33,700 -0.10 ▼ -0.30 33,800 34,100 33,700 54,625 1,840,862,500
11/07/2019 33,800 -0.40 ▼ -1.18 34,150 34,450 33,800 55,723 1,883,437,400
10/07/2019 34,150 0.60 ▲ 1.76 33,550 34,350 33,550 114,670 3,915,980,500
09/07/2019 33,550 0.00 ■■ 0.00 33,500 33,800 33,300 40,532 1,359,848,600
08/07/2019 33,500 0.10 ▲ 0.30 33,350 34,050 33,050 122,198 4,093,633,000
05/07/2019 33,350 0.00 ■■ 0.00 33,350 33,550 33,200 59,982 2,000,399,700
04/07/2019 33,350 0.30 ▲ 0.90 33,050 33,700 33,200 97,055 3,236,784,250
03/07/2019 33,050 0.80 ▲ 2.42 32,200 33,150 32,100 227,965 7,534,243,250
02/07/2019 32,200 0.20 ▲ 0.62 32,000 32,300 31,850 40,585 1,306,837,000
01/07/2019 32,000 0.30 ▲ 0.94 31,750 32,400 31,900 59,743 1,911,776,000
28/06/2019 31,750 0.10 ▲ 0.31 31,650 31,900 31,300 50,474 1,602,549,500
27/06/2019 31,650 -0.40 ▼ -1.26 32,000 32,250 31,650 89,308 2,826,598,200
26/06/2019 32,000 0.30 ▲ 0.94 31,750 32,150 31,650 55,895 1,788,640,000
25/06/2019 31,750 -0.40 ▼ -1.26 32,150 32,200 31,600 71,782 2,279,078,500
24/06/2019 32,150 -0.10 ▼ -0.31 32,250 32,300 32,050 29,767 957,009,050
21/06/2019 32,250 0.10 ▲ 0.31 32,150 32,500 32,150 27,517 887,423,250
20/06/2019 32,150 0.30 ▲ 0.93 31,850 32,200 31,850 48,598 1,562,425,700
19/06/2019 31,850 0.30 ▲ 0.94 31,600 32,300 31,700 22,601 719,841,850
18/06/2019 31,600 0.10 ▲ 0.32 31,550 31,700 31,450 35,271 1,114,563,600
17/06/2019 31,550 -0.30 ▼ -0.95 31,850 31,950 31,550 45,702 1,441,898,100
16/06/2019 31,850 -0.20 ▼ -0.63 32,050 32,300 31,850 30,930 985,120,500
14/06/2019 31,850 -0.20 ▼ -0.63 32,050 32,300 31,850 30,930 985,120,500
13/06/2019 32,050 -0.20 ▼ -0.62 32,200 32,350 32,050 20,877 669,107,850
11/06/2019 32,700 0.40 ▲ 1.22 32,350 32,900 32,350 58,873 1,925,147,100
10/06/2019 32,350 -0.30 ▼ -0.93 32,600 32,750 32,000 50,308 1,627,463,800
09/06/2019 32,600 0.60 ▲ 1.84 32,000 32,600 32,000 39,228 1,278,832,800
07/06/2019 32,600 0.60 ▲ 1.84 32,000 32,600 32,000 39,228 1,278,832,800
06/06/2019 32,000 0.00 ■■ 0.00 32,000 32,200 31,800 32,264 1,032,448,000
05/06/2019 32,000 0.10 ▲ 0.31 31,950 32,300 31,950 28,204 902,528,000
04/06/2019 31,950 0.40 ▲ 1.25 31,500 31,950 31,400 48,684 1,555,453,800
03/06/2019 31,500 -1.00 ▼ -3.17 32,500 32,400 31,500 48,148 1,516,662,000
02/06/2019 32,500 -0.50 ▼ -1.54 33,000 33,000 32,500 37,571 1,221,057,500
31/05/2019 32,500 -0.50 ▼ -1.54 33,000 33,000 32,500 37,571 1,221,057,500
30/05/2019 33,000 0.50 ▲ 1.52 32,550 33,200 32,400 53,806 1,775,598,000
29/05/2019 32,550 0.10 ▲ 0.31 32,450 32,700 32,300 25,294 823,319,700
28/05/2019 32,450 -0.10 ▼ -0.31 32,600 32,750 32,300 39,568 1,283,981,600
27/05/2019 32,600 -0.30 ▼ -0.92 32,900 32,950 32,500 20,424 665,822,400
26/05/2019 32,900 -0.10 ▼ -0.30 33,050 33,300 32,800 38,458 1,265,268,200
24/05/2019 32,900 -0.10 ▼ -0.30 33,050 33,300 32,800 38,458 1,265,268,200
23/05/2019 33,050 0.10 ▲ 0.30 32,950 33,100 32,750 28,722 949,262,100
22/05/2019 32,950 -0.40 ▼ -1.21 33,350 33,350 32,950 37,535 1,236,778,250
21/05/2019 33,350 -0.20 ▼ -0.60 33,550 33,750 33,350 44,338 1,478,672,300
20/05/2019 33,550 0.80 ▲ 2.38 32,800 33,600 32,800 98,954 3,319,906,700
19/05/2019 32,800 -0.10 ▼ -0.30 32,900 32,900 32,700 36,915 1,210,812,000
17/05/2019 32,800 -0.10 ▼ -0.30 32,900 32,900 32,700 36,915 1,210,812,000
16/05/2019 32,900 -0.10 ▼ -0.30 33,000 33,200 32,800 55,575 1,828,417,500
15/05/2019 33,000 0.00 ■■ 0.00 32,950 33,300 32,950 58,303 1,923,999,000
14/05/2019 32,950 0.50 ▲ 1.52 32,500 32,950 32,200 78,317 2,580,545,150
13/05/2019 32,500 0.40 ▲ 1.23 32,100 32,650 32,000 64,025 2,080,812,500
12/05/2019 32,100 0.20 ▲ 0.62 31,900 32,250 31,800 50,246 1,612,896,600
10/05/2019 32,100 0.20 ▲ 0.62 31,900 32,250 31,800 50,246 1,612,896,600
09/05/2019 31,900 0.30 ▲ 0.94 31,600 31,900 31,600 59,188 1,888,097,200
08/05/2019 31,600 0.70 ▲ 2.22 30,950 32,000 30,750 76,333 2,412,122,800
07/05/2019 30,950 -0.10 ▼ -0.32 31,000 31,300 30,950 30,054 930,171,300
06/05/2019 31,000 -0.90 ▼ -2.90 31,950 31,500 30,950 65,289 2,023,959,000
05/05/2019 31,950 -0.10 ▼ -0.31 32,000 32,150 31,700 30,180 964,251,000
03/05/2019 31,950 -0.10 ▼ -0.31 32,000 32,150 31,700 30,180 964,251,000
02/05/2019 32,000 0.20 ▲ 0.63 31,800 32,350 31,850 38,045 1,217,440,000
01/05/2019 31,800 0.30 ▲ 0.94 31,500 31,800 31,350 31,652 1,006,533,600
30/04/2019 31,800 0.30 ▲ 0.94 31,500 31,800 31,350 31,652 1,006,533,600
29/04/2019 31,800 0.30 ▲ 0.94 31,500 31,800 31,350 31,652 1,006,533,600
28/04/2019 31,800 0.30 ▲ 0.94 31,500 31,800 31,350 31,652 1,006,533,600
26/04/2019 31,800 0.30 ▲ 0.94 31,500 31,800 31,350 31,652 1,006,533,600
25/04/2019 31,500 0.10 ▲ 0.32 31,350 31,700 31,200 25,215 794,272,500
24/04/2019 31,350 0.40 ▲ 1.28 31,000 31,400 31,000 19,232 602,923,200
23/04/2019 31,000 0.00 ■■ 0.00 31,000 31,200 31,000 43,020 1,333,620,000
22/04/2019 31,000 -0.40 ▼ -1.29 31,400 31,500 30,900 34,780 1,078,180,000
21/04/2019 31,400 0.00 ■■ 0.00 31,350 31,500 31,300 12,845 403,333,000
19/04/2019 31,400 0.00 ■■ 0.00 31,350 31,500 31,300 12,845 403,333,000
18/04/2019 31,350 -0.30 ▼ -0.96 31,650 31,700 31,150 31,429 985,299,150
17/04/2019 31,650 0.00 ■■ 0.00 31,650 31,900 31,600 20,422 646,356,300
16/04/2019 31,650 -0.20 ▼ -0.63 31,800 31,700 31,400 22,584 714,783,600
15/04/2019 31,800 0.00 ■■ 0.00 31,800 31,800 31,700 20,507 652,122,600
12/04/2019 31,800 0.00 ■■ 0.00 31,800 31,800 31,700 20,507 652,122,600
11/04/2019 31,800 0.00 ■■ 0.00 31,800 31,950 31,750 17,790 565,722,000
10/04/2019 31,800 -0.50 ▼ -1.57 32,300 32,100 31,750 40,145 1,276,611,000
09/04/2019 32,300 -0.30 ▼ -0.93 32,550 32,700 32,300 53,010 1,712,223,000
08/04/2019 32,550 0.20 ▲ 0.61 32,350 32,650 32,200 67,793 2,206,662,150
05/04/2019 32,350 0.60 ▲ 1.85 31,750 32,550 31,800 83,289 2,694,399,150
04/04/2019 31,750 0.20 ▲ 0.63 31,550 31,750 31,500 32,454 1,030,414,500
03/04/2019 31,550 -0.30 ▼ -0.95 31,800 31,800 31,500 37,476 1,182,367,800
02/04/2019 31,800 0.20 ▲ 0.63 31,600 31,950 31,650 33,271 1,058,017,800
01/04/2019 31,600 -0.30 ▼ -0.95 31,850 32,000 31,550 23,654 747,466,400
30/03/2019 31,800 -0.60 ▼ -1.89 32,400 32,350 31,800 228,560 7,268,208,000
29/03/2019 31,850 -0.10 ▼ -0.31 32,000 32,500 31,800 36,593 1,165,487,050
28/03/2019 32,000 0.30 ▲ 0.94 31,700 32,150 31,600 43,376 1,388,032,000
27/03/2019 31,700 0.10 ▲ 0.32 31,550 32,100 31,650 24,515 777,125,500
26/03/2019 31,550 0.00 ■■ 0.00 31,550 32,050 31,500 35,827 1,130,341,850
25/03/2019 31,600 -1.20 ▼ -3.80 32,750 32,200 31,500 82,967 2,621,757,200
22/03/2019 32,750 0.30 ▲ 0.92 32,500 33,000 32,400 35,308 1,156,337,000
21/03/2019 32,500 -0.90 ▼ -2.77 33,400 33,700 32,500 45,875 1,490,937,500
20/03/2019 33,400 0.60 ▲ 1.80 32,800 33,600 32,500 70,027 2,338,901,800
19/03/2019 32,800 -0.60 ▼ -1.83 33,400 33,600 32,800 83,359 2,734,175,200
18/03/2019 33,400 -0.60 ▼ -1.80 34,000 34,000 33,350 140,669 4,698,344,600
15/03/2019 34,000 -0.50 ▼ -1.47 34,500 34,500 33,700 90,229 3,067,786,000
14/03/2019 34,500 0.00 ■■ 0.00 34,500 34,700 34,350 56,681 1,955,494,500
13/03/2019 34,500 -0.20 ▼ -0.58 34,700 35,300 34,300 75,071 2,589,949,500
12/03/2019 34,700 1.10 ▲ 3.17 33,600 34,900 33,650 136,292 4,729,332,400
11/03/2019 33,600 -0.30 ▼ -0.89 33,900 33,900 33,400 42,791 1,437,777,600
08/03/2019 33,900 -0.10 ▼ -0.29 34,050 34,000 33,100 46,033 1,560,518,700
07/03/2019 34,050 -0.50 ▼ -1.47 34,500 34,650 34,000 51,337 1,748,024,850
06/03/2019 34,500 0.80 ▲ 2.32 33,750 34,900 33,900 127,152 4,386,744,000
05/03/2019 33,750 0.60 ▲ 1.78 33,100 33,950 32,800 80,913 2,730,813,750
04/03/2019 33,100 0.10 ▲ 0.30 33,050 33,450 33,000 85,464 2,828,858,400
01/03/2019 33,050 0.00 ■■ 0.00 33,050 33,350 33,050 69,095 2,283,589,750
28/02/2019 33,050 -1.00 ▼ -3.03 34,000 34,000 33,050 93,811 3,100,453,550
27/02/2019 34,000 -0.10 ▼ -0.29 34,100 34,400 34,000 31,789 1,080,826,000
26/02/2019 34,100 -1.50 ▼ -4.40 35,600 34,500 33,900 85,006 2,898,704,600
25/02/2019 35,600 0.10 ▲ 0.28 35,500 35,750 35,350 91,815 3,268,614,000
22/02/2019 35,500 0.00 ■■ 0.00 35,550 35,600 35,100 70,385 2,498,667,500
21/02/2019 35,550 0.10 ▲ 0.28 35,400 35,750 35,350 52,825 1,877,928,750
20/02/2019 35,400 -0.10 ▼ -0.28 35,500 35,500 34,950 51,310 1,816,374,000
19/02/2019 35,500 -0.50 ▼ -1.41 35,950 36,100 35,300 114,271 4,056,620,500
18/02/2019 35,950 0.90 ▲ 2.50 35,100 36,000 35,200 83,652 3,007,289,400
15/02/2019 35,100 0.20 ▲ 0.57 34,900 35,300 34,600 68,839 2,416,248,900
14/02/2019 34,900 -0.10 ▼ -0.29 34,950 35,000 34,600 42,490 1,482,901,000
13/02/2019 34,950 0.10 ▲ 0.29 34,850 35,250 34,900 69,855 2,441,432,250
12/02/2019 34,850 0.30 ▲ 0.86 34,600 35,400 34,850 60,264 2,100,200,400
11/02/2019 34,600 0.90 ▲ 2.60 33,700 34,600 33,750 35,561 1,230,410,600
01/02/2019 33,700 0.00 ■■ 0.00 33,700 34,000 33,300 110,000 3,707,000,000
31/01/2019 33,700 0.00 ■■ 0.00 33,750 34,000 33,600 28,770 969,549,000
30/01/2019 33,750 0.80 ▲ 2.37 33,000 34,300 33,700 98,464 3,323,160,000
29/01/2019 33,000 0.10 ▲ 0.30 32,900 33,000 32,450 31,794 1,049,202,000
28/01/2019 32,900 0.00 ■■ 0.00 32,900 33,100 32,700 24,617 809,899,300
25/01/2019 32,900 0.00 ■■ 0.00 32,900 33,350 32,900 57,738 1,899,580,200
24/01/2019 32,900 0.50 ▲ 1.52 32,400 32,950 32,200 40,519,000 1,333,075,100,000
23/01/2019 32,400 0.00 ■■ 0.00 32,400 32,550 32,000 21,994,000 712,605,600,000
22/01/2019 32,400 -0.30 ▼ -0.93 32,700 32,700 32,200 22,176,000 718,502,400,000
21/01/2019 32,700 0.60 ▲ 1.83 32,100 32,800 32,000 280,480 9,171,696,000
19/01/2019 32,000 0.45 ▲ 1.41 31,550 32,500 31,550 1,607,560 51,441,920,000
18/01/2019 32,100 0.55 ▲ 1.71 31,550 32,500 31,550 377,760 12,126,096,000
17/01/2019 31,550 -0.30 ▼ -0.95 31,850 31,900 31,550 147,070 4,640,058,500
16/01/2019 31,850 -0.25 ▼ -0.78 32,100 32,300 31,800 193,270 6,155,649,500
15/01/2019 32,100 0.80 ▲ 2.49 31,300 32,100 31,200 314,660 10,100,586,000
14/01/2019 31,300 -0.20 ▼ -0.64 31,500 31,600 31,250 250,710 7,847,223,000
11/01/2019 31,500 0.40 ▲ 1.27 31,100 31,600 31,200 299,510 9,434,565,000
10/01/2019 31,100 0.50 ▲ 1.61 30,600 31,550 30,600 433,130 13,470,343,000
09/01/2019 30,600 0.60 ▲ 1.96 30,000 30,700 30,200 248,000 7,588,800,000
08/01/2019 30,000 -0.20 ▼ -0.67 30,200 30,450 30,000 191,810 5,754,300,000
07/01/2019 30,200 0.40 ▲ 1.32 29,800 30,550 30,200 158,080 4,774,016,000
04/01/2019 29,800 -0.20 ▼ -0.67 30,000 30,200 29,450 179,540 5,350,292,000
03/01/2019 30,000 -0.65 ▼ -2.17 30,650 30,750 29,900 588,400 17,652,000,000
02/01/2019 30,650 -0.15 ▼ -0.49 30,800 31,100 30,650 329,830 10,109,289,500
30/12/2018 30,800 -0.10 ▼ -0.32 30,900 31,000 30,750 158,090 4,869,172,000
28/12/2018 30,800 -0.10 ▼ -0.32 30,900 31,000 30,750 158,090 4,869,172,000
27/12/2018 30,900 0.20 ▲ 0.65 30,700 31,400 30,900 144,630 4,469,067,000
26/12/2018 30,700 0.10 ▲ 0.33 30,600 30,850 30,500 176,230 5,410,261,000
25/12/2018 30,600 -0.70 ▼ -2.29 31,300 30,900 30,250 434,520 13,296,312,000
24/12/2018 31,300 -0.35 ▼ -1.12 31,650 31,700 31,300 171,270 5,360,751,000
21/12/2018 31,650 -0.10 ▼ -0.32 31,750 31,800 31,600 120,540 3,815,091,000
20/12/2018 31,750 -0.20 ▼ -0.63 31,950 32,100 31,700 82,820 2,629,535,000
19/12/2018 31,950 0.10 ▲ 0.31 31,850 31,950 31,500 149,180 4,766,301,000
18/12/2018 31,850 0.20 ▲ 0.63 31,650 31,850 31,300 233,790 7,446,211,500
17/12/2018 31,650 -0.75 ▼ -2.37 32,400 32,250 31,500 264,740 8,379,021,000
16/12/2018 32,400 -0.45 ▼ -1.39 32,850 33,050 32,350 268,900 8,712,360,000
14/12/2018 32,400 -0.45 ▼ -1.39 32,850 33,050 32,350 268,900 8,712,360,000
13/12/2018 32,850 -0.15 ▼ -0.46 33,000 33,300 32,850 165,420 5,434,047,000
12/12/2018 33,000 0.30 ▲ 0.91 32,700 33,200 32,900 265,120 8,748,960,000
11/12/2018 32,700 -0.35 ▼ -1.07 33,050 33,250 32,700 165,760 5,420,352,000
10/12/2018 33,050 -0.30 ▼ -0.91 33,350 33,350 33,000 134,130 4,432,996,500
09/12/2018 33,350 0.10 ▲ 0.30 33,250 33,900 33,100 364,300 12,149,405,000
07/12/2018 33,350 0.10 ▲ 0.30 33,250 33,900 33,100 364,300 12,149,405,000
06/12/2018 33,250 -0.15 ▼ -0.45 33,400 33,400 32,900 177,140 5,889,905,000
05/12/2018 33,400 0.05 ▲ 0.15 33,350 33,400 32,850 310,000 10,354,000,000
04/12/2018 33,350 0.20 ▲ 0.60 33,150 33,500 33,000 384,370 12,818,739,500
03/12/2018 33,150 1.35 ▲ 4.07 31,800 33,150 32,300 468,810 15,541,051,500
30/11/2018 31,800 -0.60 ▼ -1.89 32,400 32,350 31,800 228,560 7,268,208,000
29/11/2018 32,400 0.05 ▲ 0.15 32,350 32,800 32,350 237,230 7,686,252,000
28/11/2018 32,350 -0.10 ▼ -0.31 32,350 32,350 32,100 129,820 4,199,677,000
27/11/2018 32,350 -0.15 ▼ -0.46 32,500 33,000 31,800 256,600 8,301,010,000
26/11/2018 32,500 -0.20 ▼ -0.62 32,700 32,700 32,250 171,170 5,563,025,000
24/11/2018 32,700 0.20 ▲ 0.61 32,500 33,100 32,250 359,450 11,754,015,000
23/11/2018 32,700 0.20 ▲ 0.61 32,500 33,100 32,250 359,450 11,754,015,000
22/11/2018 32,500 -0.10 ▼ -0.31 32,600 32,800 32,300 300,910 9,779,575,000
21/11/2018 32,600 1.45 ▲ 4.45 31,150 32,600 30,900 684,200 22,304,920,000
20/11/2018 31,150 -0.15 ▼ -0.48 31,300 31,350 30,900 247,550 7,711,182,500
19/11/2018 31,300 0.20 ▲ 0.64 31,100 31,500 31,250 114,460 3,582,598,000
16/11/2018 31,100 0.40 ▲ 1.29 30,700 31,150 30,800 145,020 4,510,122,000
15/11/2018 30,700 0.20 ▲ 0.65 30,500 30,750 30,350 210,480 6,461,736,000
14/11/2018 30,500 -0.45 ▼ -1.48 30,950 31,050 30,400 284,660 8,682,130,000
13/11/2018 30,950 -0.20 ▼ -0.65 31,150 31,100 30,650 174,500 5,400,775,000
12/11/2018 31,150 -0.05 ▼ -0.16 31,200 31,300 30,800 188,250 5,863,987,500
11/11/2018 31,200 -0.45 ▼ -1.44 31,650 31,800 31,200 221,360 6,906,432,000
09/11/2018 31,200 -0.45 ▼ -1.44 31,650 31,800 31,200 221,360 6,906,432,000
08/11/2018 31,650 0.35 ▲ 1.11 31,300 31,900 31,650 302,760 9,582,354,000
07/11/2018 31,300 -0.30 ▼ -0.96 31,600 31,800 31,300 355,020 11,112,126,000
06/11/2018 31,600 -0.40 ▼ -1.27 32,000 32,100 31,600 211,450 6,681,820,000
05/11/2018 32,000 -0.10 ▼ -0.31 32,000 32,000 31,600 191,900 6,140,800,000
02/11/2018 32,000 1.10 ▲ 3.44 30,900 32,000 31,000 427,260 13,672,320,000
01/11/2018 30,900 -0.60 ▼ -1.94 31,500 31,750 30,900 365,780 11,302,602,000
31/10/2018 31,500 0.75 ▲ 2.38 30,750 31,550 31,000 399,480 12,583,620,000
30/10/2018 30,750 -0.70 ▼ -2.28 31,450 31,300 30,400 1,003,140 30,846,555,000
29/10/2018 31,450 -0.05 ▼ -0.16 31,500 31,800 31,300 349,840 11,002,468,000
28/10/2018 31,500 -0.50 ▼ -1.59 32,000 32,500 31,500 436,970 13,764,555,000
26/10/2018 31,500 -0.50 ▼ -1.59 32,000 32,500 31,500 436,970 13,764,555,000
25/10/2018 32,000 -0.75 ▼ -2.34 32,750 32,300 31,200 623,560 19,953,920,000
24/10/2018 32,750 -0.45 ▼ -1.37 33,200 33,700 32,750 417,930 13,687,207,500
23/10/2018 33,200 -0.80 ▼ -2.41 34,000 34,000 32,700 624,620 20,737,384,000
22/10/2018 34,000 0.20 ▲ 0.59 33,800 34,250 33,800 232,670 7,910,780,000
19/10/2018 33,800 -0.50 ▼ -1.48 34,300 34,250 33,600 431,650 14,589,770,000
18/10/2018 34,300 -0.70 ▼ -2.04 35,000 35,000 34,300 369,100 12,660,130,000
17/10/2018 35,000 0.65 ▲ 1.86 34,350 35,200 34,600 425,500 14,892,500,000
16/10/2018 34,350 0.55 ▲ 1.60 33,800 34,500 33,900 332,840 11,433,054,000
15/10/2018 33,800 -0.95 ▼ -2.81 34,750 34,750 33,800 577,500 19,519,500,000
12/10/2018 34,750 0.75 ▲ 2.16 34,000 34,800 33,700 625,240 21,727,090,000
11/10/2018 34,000 -2.55 ▼ -7.50 36,550 35,800 34,000 2,103,780 71,528,520,000
10/10/2018 36,550 -0.45 ▼ -1.23 37,000 37,300 36,400 542,920 19,843,726,000
09/10/2018 37,000 0.05 ▲ 0.14 36,950 37,200 36,800 578,140 21,391,180,000
08/10/2018 36,950 -0.10 ▼ -0.27 37,050 37,000 36,600 510,280 18,854,846,000
07/10/2018 37,050 0.10 ▲ 0.27 36,950 37,550 36,700 1,429,420 52,960,011,000
05/10/2018 37,050 0.10 ▲ 0.27 36,950 37,550 36,700 1,429,420 52,960,011,000
04/10/2018 36,950 0.45 ▲ 1.22 36,500 36,950 36,400 699,210 25,835,809,500
03/10/2018 36,500 0.40 ▲ 1.10 36,100 36,600 36,200 512,520 18,706,980,000
02/10/2018 36,100 -0.40 ▼ -1.11 36,500 36,500 36,100 645,210 23,292,081,000
01/10/2018 36,500 -0.40 ▼ -1.10 36,900 37,000 36,300 958,800 34,996,200,000
28/09/2018 36,900 -0.15 ▼ -0.41 37,050 37,200 36,850 763,810 28,184,589,000
27/09/2018 37,050 -0.15 ▼ -0.40 37,200 37,450 36,950 984,520 36,476,466,000
26/09/2018 37,200 1.00 ▲ 2.69 36,200 37,300 36,100 1,752,660 65,198,952,000
25/09/2018 36,200 -0.50 ▼ -1.38 36,700 36,800 36,000 570,810 20,663,322,000
24/09/2018 36,700 0.70 ▲ 1.91 36,000 36,700 35,900 781,710 28,688,757,000
21/09/2018 36,000 -0.20 ▼ -0.56 36,200 36,450 35,750 670,420 24,135,120,000
20/09/2018 36,200 0.70 ▲ 1.93 35,500 36,350 35,500 873,890 31,634,818,000
19/09/2018 35,500 0.05 ▲ 0.14 35,500 35,800 35,100 814,280 28,906,940,000
18/09/2018 35,500 0.50 ▲ 1.41 35,000 35,500 34,600 395,940 14,055,870,000
17/09/2018 35,000 -0.65 ▼ -1.86 35,650 35,800 34,900 555,820 19,453,700,000
16/09/2018 35,650 0.35 ▲ 0.98 35,300 36,000 35,400 408,380 14,558,747,000
14/09/2018 35,650 0.35 ▲ 0.98 35,300 36,000 35,400 408,380 14,558,747,000
13/09/2018 35,300 0.10 ▲ 0.28 35,300 35,800 35,000 630,370 22,252,061,000
12/09/2018 35,300 0.30 ▲ 0.85 35,000 35,400 35,050 711,810 25,126,893,000
11/09/2018 35,000 0.55 ▲ 1.57 34,450 35,100 34,300 458,680 16,053,800,000
10/09/2018 34,450 -0.45 ▼ -1.31 34,900 35,150 34,450 311,140 10,718,773,000
07/09/2018 34,900 0.50 ▲ 1.43 34,400 34,950 34,400 391,740 13,671,726,000
06/09/2018 34,400 -0.40 ▼ -1.16 34,800 34,900 34,350 487,050 16,754,520,000
05/09/2018 34,800 -0.60 ▼ -1.72 35,400 35,600 34,550 527,970 18,373,356,000
04/09/2018 35,400 -0.40 ▼ -1.13 35,800 36,000 35,200 504,430 17,856,822,000
31/08/2018 35,800 -0.70 ▼ -1.96 36,500 36,550 35,800 375,500 13,442,900,000
30/08/2018 36,500 0.70 ▲ 1.92 35,800 36,500 35,650 454,640 16,594,360,000
29/08/2018 35,800 -0.20 ▼ -0.56 36,000 36,050 35,500 448,190 16,045,202,000
28/08/2018 36,000 -0.40 ▼ -1.11 36,400 36,500 35,850 760,550 27,379,800,000
27/08/2018 36,400 -0.05 ▼ -0.14 36,400 36,850 36,300 622,570 22,661,548,000
26/08/2018 36,400 0.05 ▲ 0.14 36,400 36,750 36,000 492,230 17,917,172,000
24/08/2018 36,400 0.05 ▲ 0.14 36,400 36,750 36,000 492,230 17,917,172,000
23/08/2018 36,400 1.20 ▲ 3.30 35,200 36,500 35,000 1,897,950 69,085,380,000
22/08/2018 35,200 0.75 ▲ 2.13 34,450 35,500 34,450 984,350 34,649,120,000
21/08/2018 34,450 0.30 ▲ 0.87 34,150 34,450 34,100 246,050 8,476,422,500
20/08/2018 34,150 -0.15 ▼ -0.44 34,300 34,500 34,050 180,040 6,148,366,000
17/08/2018 34,300 -0.60 ▼ -1.75 34,900 35,300 34,300 343,450 11,780,335,000
16/08/2018 34,900 0.45 ▲ 1.29 34,450 34,900 33,900 546,000 19,055,400,000
15/08/2018 34,450 -0.55 ▼ -1.60 35,000 35,350 34,350 401,570 13,834,086,500
14/08/2018 35,000 0.95 ▲ 2.71 34,050 35,050 34,100 842,360 29,482,600,000
13/08/2018 34,050 0.15 ▲ 0.44 34,050 34,450 33,750 403,390 13,735,429,500
12/08/2018 34,050 0.15 ▲ 0.44 33,900 34,350 33,550 202,140 6,882,867,000
10/08/2018 34,050 0.15 ▲ 0.44 33,900 34,350 33,550 202,140 6,882,867,000
09/08/2018 33,900 -0.60 ▼ -1.77 34,500 34,800 33,900 357,930 12,133,827,000
08/08/2018 34,500 1.50 ▲ 4.35 33,000 34,500 33,150 515,630 17,789,235,000
07/08/2018 33,000 -0.50 ▼ -1.52 33,500 33,900 33,000 398,510 13,150,830,000
06/08/2018 33,500 -0.50 ▼ -1.49 34,000 34,150 33,500 285,680 9,570,280,000
03/08/2018 34,000 -1.00 ▼ -2.94 35,000 35,300 34,000 503,330 17,113,220,000
02/08/2018 35,000 0.50 ▲ 1.43 34,500 35,000 33,500 824,960 28,873,600,000
01/08/2018 34,500 -0.80 ▼ -2.32 35,300 35,450 34,350 581,300 20,054,850,000
31/07/2018 35,300 0.80 ▲ 2.27 34,500 35,800 35,200 1,043,470 36,834,491,000
30/07/2018 34,500 0.50 ▲ 1.45 34,000 35,600 33,950 1,650,500 56,942,250,000
27/07/2018 34,000 0.10 ▲ 0.29 33,900 34,400 33,800 450,820 15,327,880,000
26/07/2018 33,900 0.30 ▲ 0.88 33,600 33,900 33,200 344,040 11,662,956,000
25/07/2018 33,600 0.05 ▲ 0.15 33,550 34,550 33,600 877,550 29,485,680,000
24/07/2018 33,550 -0.45 ▼ -1.34 34,000 34,150 33,550 518,830 17,406,746,500
23/07/2018 34,000 1.30 ▲ 3.82 32,700 34,600 32,750 807,020 27,438,680,000
22/07/2018 32,700 -0.70 ▼ -2.14 33,400 33,300 32,500 458,790 15,002,433,000
20/07/2018 32,700 -0.70 ▼ -2.14 33,400 33,300 32,500 458,790 15,002,433,000
19/07/2018 33,400 0.60 ▲ 1.80 32,800 33,650 33,050 565,650 18,892,710,000
18/07/2018 32,800 2.10 ▲ 6.40 30,700 32,800 31,000 776,370 25,464,936,000
17/07/2018 30,700 0.35 ▲ 1.14 30,350 30,900 30,250 257,550 7,906,785,000
16/07/2018 30,350 0.15 ▲ 0.49 30,200 30,750 30,200 160,130 4,859,945,500
13/07/2018 30,200 0.55 ▲ 1.82 29,650 30,250 29,650 168,100 5,076,620,000
12/07/2018 29,650 -0.25 ▼ -0.84 29,900 30,000 29,150 236,770 7,020,230,500
11/07/2018 29,900 -0.75 ▼ -2.51 30,650 30,450 29,850 225,870 6,753,513,000
10/07/2018 30,650 0.15 ▲ 0.49 30,500 31,000 30,400 169,030 5,180,769,500
09/07/2018 30,500 -0.20 ▼ -0.66 30,700 31,200 30,500 237,590 7,246,495,000
07/07/2018 30,700 0.40 ▲ 1.30 30,300 31,000 30,000 296,860 9,113,602,000
06/07/2018 30,700 0.40 ▲ 1.30 30,300 31,000 30,000 296,860 9,113,602,000
05/07/2018 30,300 0.30 ▲ 0.99 30,000 30,600 29,850 533,730 16,172,019,000
04/07/2018 30,000 0.40 ▲ 1.33 29,600 30,100 29,400 310,490 9,314,700,000
03/07/2018 29,600 -1.05 ▼ -3.55 30,650 30,800 29,600 584,480 17,300,608,000
02/07/2018 30,650 -1.25 ▼ -4.08 31,900 31,900 30,450 361,580 11,082,427,000
01/07/2018 31,900 0.60 ▲ 1.88 31,300 0 0 479,650 15,300,835,000
29/06/2018 31,900 0.60 ▲ 1.88 31,300 31,900 30,700 479,650 15,300,835,000
28/06/2018 31,300 -0.50 ▼ -1.60 31,800 31,700 31,000 440,230 13,779,199,000
27/06/2018 31,800 0.05 ▲ 0.16 31,800 31,950 31,550 303,550 9,652,890,000
26/06/2018 31,800 -0.10 ▼ -0.31 31,900 31,850 31,300 66,630 2,118,834,000
25/06/2018 31,900 0.50 ▲ 1.57 31,400 32,300 31,650 216,540 6,907,626,000
22/06/2018 31,400 0.05 ▲ 0.16 31,400 31,600 31,100 223,430 7,015,702,000
21/06/2018 31,400 -0.35 ▼ -1.11 31,750 31,900 31,050 197,330 6,196,162,000
20/06/2018 31,750 0.35 ▲ 1.10 31,400 31,800 30,850 347,670 11,038,522,500
19/06/2018 31,400 -0.10 ▼ -0.32 31,500 31,600 30,300 754,660 23,696,324,000
18/06/2018 31,500 -1.70 ▼ -5.40 33,200 33,500 31,500 486,920 15,337,980,000
17/06/2018 33,200 0.20 ▲ 0.60 33,000 33,200 32,650 126,570 4,202,124,000
15/06/2018 33,200 0.20 ▲ 0.60 33,000 33,200 32,650 126,570 4,202,124,000
14/06/2018 33,000 -0.50 ▼ -1.52 33,500 33,500 33,000 218,000 7,194,000,000
13/06/2018 33,500 0.10 ▲ 0.30 33,400 33,500 32,900 122,110 4,090,685,000
12/06/2018 33,400 -0.60 ▼ -1.80 34,000 33,900 32,800 421,460 14,076,764,000
11/06/2018 34,000 -0.30 ▼ -0.88 34,300 34,200 33,850 184,390 6,269,260,000
10/06/2018 34,300 -0.10 ▼ -0.29 34,300 34,400 33,800 246,100 8,441,230,000
08/06/2018 34,300 -0.10 ▼ -0.29 34,300 34,400 33,800 246,100 8,441,230,000
07/06/2018 34,300 -0.65 ▼ -1.90 34,950 35,150 34,300 356,420 12,225,206,000
06/06/2018 34,950 0.65 ▲ 1.86 34,300 35,100 34,000 434,490 15,185,425,500
05/06/2018 34,300 0.40 ▲ 1.17 33,900 34,300 33,750 318,280 10,917,004,000
04/06/2018 33,900 0.80 ▲ 2.36 33,100 33,900 33,000 347,910 11,794,149,000
01/06/2018 33,100 0.15 ▲ 0.45 32,950 33,600 32,600 495,550 16,402,705,000
31/05/2018 32,950 0.95 ▲ 2.88 32,000 33,000 31,550 355,770 11,722,621,500
30/05/2018 32,000 -0.60 ▼ -1.88 32,600 32,600 31,600 534,540 17,105,280,000
29/05/2018 32,600 1.80 ▲ 5.52 30,800 32,850 30,700 499,630 16,287,938,000
28/05/2018 30,800 -1.70 ▼ -5.52 32,500 32,500 30,400 1,009,230 31,084,284,000
26/05/2018 32,500 -0.80 ▼ -2.46 33,300 33,650 32,500 538,280 17,494,100,000
25/05/2018 32,500 -0.80 ▼ -2.46 33,300 33,650 32,500 538,280 17,494,100,000
24/05/2018 33,300 -0.90 ▼ -2.70 34,200 34,400 33,300 515,550 17,167,815,000
23/05/2018 34,200 0.20 ▲ 0.58 34,000 34,600 33,500 496,840 16,991,928,000
22/05/2018 34,000 -1.80 ▼ -5.29 35,800 35,800 33,450 860,990 29,273,660,000
21/05/2018 35,800 -0.40 ▼ -1.12 36,200 36,250 35,650 262,730 9,405,734,000
20/05/2018 36,200 -0.20 ▼ -0.55 36,200 36,400 35,600 252,880 9,154,256,000
18/05/2018 36,200 -0.20 ▼ -0.55 36,200 36,400 35,600 252,880 9,154,256,000
17/05/2018 36,200 -0.20 ▼ -0.55 36,200 36,500 36,000 249,190 9,020,678,000
16/05/2018 36,200 -0.60 ▼ -1.66 36,800 36,800 36,200 286,660 10,377,092,000
15/05/2018 36,800 0.50 ▲ 1.36 36,300 36,900 36,150 458,110 16,858,448,000
14/05/2018 36,300 0.55 ▲ 1.52 35,750 36,300 35,650 303,560 11,019,228,000
13/05/2018 35,750 0.25 ▲ 0.70 35,500 35,800 35,100 459,730 16,435,347,500
11/05/2018 35,750 0.25 ▲ 0.70 35,500 35,800 35,100 459,730 16,435,347,500
10/05/2018 35,500 -0.60 ▼ -1.69 36,100 36,300 35,000 448,850 15,934,175,000
09/05/2018 36,100 -0.30 ▼ -0.83 36,400 36,600 36,050 386,750 13,961,675,000
08/05/2018 36,400 -0.05 ▼ -0.14 36,450 36,700 36,300 391,940 14,266,616,000
07/05/2018 36,450 0.85 ▲ 2.33 35,600 36,450 35,400 424,520 15,473,754,000
04/05/2018 35,600 -0.30 ▼ -0.84 35,900 36,100 35,300 294,440 10,482,064,000
03/05/2018 35,900 0.10 ▲ 0.28 35,800 35,900 34,800 469,780 16,865,102,000
02/05/2018 35,800 -0.10 ▼ -0.28 35,900 36,200 35,250 681,230 24,388,034,000
30/04/2018 35,900 1.35 ▲ 3.76 34,550 35,900 34,800 522,080 18,742,672,000
27/04/2018 35,900 1.35 ▲ 3.76 34,550 35,900 34,800 522,080 18,742,672,000
26/04/2018 34,550 -1.45 ▼ -4.20 36,000 36,300 34,550 1,154,690 39,894,539,500
25/04/2018 36,000 -0.10 ▼ -0.28 36,100 36,500 35,200 1,079,630 38,866,680,000
24/04/2018 36,000 -0.10 ▼ -0.28 36,100 36,500 35,200 1,079,630 38,866,680,000
23/04/2018 36,100 -1.50 ▼ -4.16 37,600 38,150 36,100 901,800 32,554,980,000
20/04/2018 37,600 0.40 ▲ 1.06 37,200 38,000 37,200 596,050 22,411,480,000
19/04/2018 37,200 -0.80 ▼ -2.15 38,000 38,300 37,200 876,760 32,615,472,000
18/04/2018 38,000 -0.10 ▼ -0.26 38,100 38,500 38,000 336,890 12,801,820,000
15/04/2018 38,150 -0.45 ▼ -1.18 38,600 39,000 38,150 1,284,990 49,022,368,500
13/04/2018 38,150 -0.45 ▼ -1.18 38,600 39,000 38,150 1,284,990 49,022,368,500
12/04/2018 38,600 0.10 ▲ 0.26 38,500 39,100 38,150 776,530 29,974,058,000
11/04/2018 38,500 -1.40 ▼ -3.64 39,900 40,400 38,500 1,612,660 62,087,410,000
10/04/2018 39,900 0.55 ▲ 1.38 39,350 40,200 39,350 2,169,530 86,564,247,000
09/04/2018 39,350 -0.10 ▼ -0.25 39,450 39,700 39,200 762,360 29,998,866,000
06/04/2018 39,450 0.30 ▲ 0.76 39,150 40,100 39,100 1,360,090 53,655,550,500
05/04/2018 39,150 -0.15 ▼ -0.38 39,300 39,700 39,050 719,060 28,151,199,000
04/04/2018 39,300 -0.20 ▼ -0.51 39,500 40,200 39,050 997,840 39,215,112,000
03/04/2018 39,500 1.30 ▲ 3.29 38,200 39,500 38,250 1,725,110 68,141,845,000
02/04/2018 38,200 0.50 ▲ 1.31 37,700 38,200 37,700 780,060 29,798,292,000
30/03/2018 37,700 -0.10 ▼ -0.27 37,800 38,100 37,500 471,800 17,786,860,000
29/03/2018 37,800 -0.80 ▼ -2.12 38,600 38,950 37,800 701,180 26,504,604,000
28/03/2018 38,600 0.60 ▲ 1.55 38,000 38,800 37,900 656,670 25,347,462,000
27/03/2018 38,000 0.30 ▲ 0.79 37,700 38,450 37,900 760,560 28,901,280,000
26/03/2018 37,700 -0.05 ▼ -0.13 37,700 37,900 37,500 791,450 29,837,665,000
23/03/2018 37,700 -1.00 ▼ -2.65 38,700 38,000 36,900 2,518,560 94,949,712,000
22/03/2018 38,700 -0.30 ▼ -0.78 39,000 39,500 38,650 911,920 35,291,304,000
21/03/2018 39,000 -0.30 ▼ -0.77 39,300 39,700 38,500 1,675,000 65,325,000,000
20/03/2018 39,300 -0.10 ▼ -0.25 39,400 39,900 39,000 813,900 31,986,270,000
19/03/2018 39,400 -0.80 ▼ -2.03 40,200 40,400 39,400 1,359,300 53,556,420,000
18/03/2018 40,200 -0.90 ▼ -2.24 41,100 41,100 40,000 1,958,180 78,718,836,000
16/03/2018 40,200 -0.90 ▼ -2.24 41,100 41,100 40,000 1,958,180 78,718,836,000
15/03/2018 41,100 0.30 ▲ 0.73 40,800 41,450 40,400 1,825,010 75,007,911,000
14/03/2018 40,800 0.90 ▲ 2.21 39,900 41,100 39,700 2,362,580 96,393,264,000
13/03/2018 39,900 -0.10 ▼ -0.25 39,900 40,100 39,450 1,187,080 47,364,492,000
12/03/2018 39,900 2.10 ▲ 5.26 37,800 38,750 37,800 2,034,170 81,163,383,000
09/03/2018 38,600 0.80 ▲ 2.07 37,800 38,750 37,800 1,545,820 59,668,652,000
08/03/2018 37,800 0.30 ▲ 0.79 37,500 37,900 37,500 397,470 15,024,366,000
07/03/2018 37,500 -0.60 ▼ -1.60 38,100 38,450 37,300 736,380 27,614,250,000
06/03/2018 38,100 0.40 ▲ 1.05 37,700 38,350 37,600 618,330 23,558,373,000
05/03/2018 37,700 0.40 ▲ 1.06 37,300 38,600 37,300 1,563,660 58,949,982,000
02/03/2018 37,300 -0.30 ▼ -0.80 37,600 37,500 37,000 1,363,310 50,851,463,000
01/03/2018 37,600 -0.90 ▼ -2.39 38,500 38,350 37,300 1,344,790 50,564,104,000
28/02/2018 38,500 0.20 ▲ 0.52 38,300 39,000 38,300 1,024,770 39,453,645,000
27/02/2018 39,950 -0.05 ▼ -0.13 40,000 40,500 39,800 876,120 35,000,994,000
26/02/2018 40,000 0.20 ▲ 0.50 39,800 40,700 39,900 1,291,820 51,672,800,000
23/02/2018 39,800 0.75 ▲ 1.88 39,050 39,850 39,200 809,150 32,204,170,000
22/02/2018 39,050 -0.65 ▼ -1.66 39,700 39,700 39,000 848,920 33,150,326,000
21/02/2018 39,700 0.10 ▲ 0.25 39,700 40,300 37,800 803,420 31,895,774,000
14/02/2018 39,700 1.20 ▲ 3.02 38,500 39,750 38,700 722,310 28,675,707,000
13/02/2018 39,700 1.20 ▲ 3.02 38,500 39,750 38,700 722,310 28,675,707,000
12/02/2018 38,500 1.30 ▲ 3.38 37,200 38,500 37,400 1,053,670 40,566,295,000
09/02/2018 37,200 -0.30 ▼ -0.81 37,500 37,300 35,600 1,182,310 43,981,932,000
08/02/2018 37,500 -0.80 ▼ -2.13 38,300 38,500 37,500 700,370 26,263,875,000
07/02/2018 38,300 -1.45 ▼ -3.79 39,750 39,100 38,000 1,101,160 42,174,428,000
06/02/2018 37,500 -2.25 ▼ -6.00 39,750 38,750 37,000 4,166,260 156,234,750,000
05/02/2018 39,750 -2.95 ▼ -7.42 42,700 42,500 39,750 2,202,850 87,563,287,500
02/02/2018 42,700 0.05 ▲ 0.12 42,650 43,150 42,100 924,850 39,491,095,000
01/02/2018 42,650 -0.15 ▼ -0.35 42,650 43,450 42,300 1,120,050 47,770,132,500
31/01/2018 42,650 1.15 ▲ 2.70 41,500 44,000 41,300 2,804,390 119,607,233,500
30/01/2018 41,500 0.10 ▲ 0.24 41,400 42,400 41,400 2,155,910 89,470,265,000
29/01/2018 41,400 -0.40 ▼ -0.97 41,800 42,300 41,300 1,367,070 56,596,698,000
26/01/2018 41,800 -0.25 ▼ -0.60 42,050 42,300 41,600 945,140 39,506,852,000
25/01/2018 42,050 1.05 ▲ 2.50 41,800 43,300 42,050 2,327,770 97,882,728,500
24/01/2018 38,700 -2.30 ▼ -5.94 41,000 42,100 41,000 5,689,340 220,177,458,000
22/01/2018 41,000 0.80 ▲ 1.95 41,000 42,100 41,000 1,129,770 46,320,570,000
19/01/2018 41,000 -0.40 ▼ -0.98 41,400 41,900 41,000 1,152,120 47,236,920,000
18/01/2018 41,400 0.40 ▲ 0.97 41,000 41,400 40,100 1,611,730 66,725,622,000
17/01/2018 41,000 -1.55 ▼ -3.78 42,550 43,150 41,000 1,737,460 71,235,860,000
16/01/2018 42,550 0.05 ▲ 0.12 42,550 43,150 42,200 1,149,990 48,932,074,500
15/01/2018 42,550 0.05 ▲ 0.12 42,500 42,600 41,800 1,610,610 68,531,455,500
12/01/2018 42,500 -1.00 ▼ -2.35 43,500 43,700 42,350 2,296,800 97,614,000,000
11/01/2018 43,500 -0.30 ▼ -0.69 43,800 43,700 42,900 1,242,500 54,048,750,000
10/01/2018 43,800 0.30 ▲ 0.68 43,500 44,750 43,500 2,273,020 99,558,276,000
09/01/2018 43,500 0.70 ▲ 1.61 42,800 43,800 42,800 1,529,800 66,546,300,000
08/01/2018 42,800 0.30 ▲ 0.70 42,500 43,200 41,950 1,721,420 73,676,776,000
05/01/2018 42,500 -0.70 ▼ -1.65 43,200 43,200 42,000 2,636,900 112,068,250,000
04/01/2018 43,200 0.10 ▲ 0.23 43,100 43,950 42,900 1,699,280 73,408,896,000
03/01/2018 43,100 -0.10 ▼ -0.23 43,200 43,650 42,700 1,691,120 72,887,272,000
02/01/2018 43,200 1.70 ▲ 3.94 41,500 43,200 41,600 1,991,730 86,042,736,000
01/01/2018 41,500 0.60 ▲ 1.45 40,900 41,900 41,000 1,457,830 60,499,945,000
29/12/2017 41,500 0.60 ▲ 1.45 40,900 41,900 41,000 1,457,830 60,499,945,000
28/12/2017 40,900 0.10 ▲ 0.24 40,800 41,450 40,700 1,076,720 44,037,848,000
27/12/2017 40,800 -0.80 ▼ -1.96 41,600 42,200 40,600 1,212,720 49,478,976,000
26/12/2017 41,600 1.35 ▲ 3.25 40,250 41,600 40,250 1,244,990 51,791,584,000
25/12/2017 40,250 -0.55 ▼ -1.37 40,800 41,100 40,200 1,697,470 68,323,167,500
24/12/2017 40,800 -0.90 ▼ -2.21 41,700 41,750 40,600 2,366,200 96,540,960,000
22/12/2017 40,800 -0.90 ▼ -2.21 41,700 41,750 40,600 2,366,200 96,540,960,000
21/12/2017 41,700 -0.80 ▼ -1.92 42,500 42,800 41,700 1,561,350 65,108,295,000
20/12/2017 42,500 -0.20 ▼ -0.47 42,700 43,200 41,800 1,673,650 71,130,125,000
19/12/2017 41,250 0.40 ▲ 0.97 40,850 41,450 40,600 205,120 8,461,200,000
18/12/2017 41,350 0.35 ▲ 0.85 41,000 41,600 41,200 171,920 7,108,892,000
17/12/2017 41,000 0.50 ▲ 1.22 40,500 41,350 40,100 2,463,150 100,989,150,000
15/12/2017 40,500 1.10 ▲ 2.72 39,400 40,500 39,300 2,054,870 83,222,235,000
14/12/2017 40,100 0.70 ▲ 1.75 39,400 40,300 39,300 515,700 20,679,570,000
13/12/2017 38,400 0.10 ▲ 0.26 38,400 38,600 38,400 33,780 1,297,152,000
12/12/2017 38,450 0.05 ▲ 0.13 38,400 39,100 38,450 140,120 5,387,614,000
11/12/2017 38,000 -0.35 ▼ -0.92 38,350 38,000 37,650 143,050 5,435,900,000
10/12/2017 38,350 0.25 ▲ 0.65 38,100 38,900 37,500 1,324,440 50,792,274,000
08/12/2017 38,100 -1.00 ▼ -2.62 39,100 39,350 37,900 1,779,580 67,801,998,000
07/12/2017 38,100 -0.70 ▼ -1.84 39,100 39,350 37,900 1,543,290 58,799,349,000
05/12/2017 39,300 -1.70 ▼ -4.15 41,000 41,300 39,300 2,792,710 109,753,503,000
04/12/2017 41,000 0.45 ▲ 1.11 40,600 41,500 40,250 1,690,350 69,304,350,000
01/12/2017 40,550 0.75 ▲ 1.88 40,400 41,050 40,200 2,325,400 94,294,970,000
30/11/2017 39,800 -0.60 ▼ -1.49 40,700 40,900 39,500 1,800,670 71,666,666,000
29/11/2017 40,400 1.40 ▲ 3.59 39,050 40,400 38,700 3,582,030 144,714,012,000
28/11/2017 39,000 0.35 ▲ 0.91 38,600 39,800 38,200 3,111,760 121,358,640,000
27/11/2017 38,650 -0.05 ▼ -0.13 39,000 39,450 38,400 1,897,550 73,340,307,500
24/11/2017 38,700 2.50 ▲ 6.91 37,000 38,700 36,800 5,689,340 220,177,458,000
23/11/2017 36,200 0.00 ■■ 0.00 36,450 36,550 35,500 1,989,120 72,006,144,000
22/11/2017 36,200 0.80 ▲ 2.26 35,500 36,350 35,500 2,975,000 107,695,000,000
21/11/2017 35,400 0.60 ▲ 1.72 34,800 35,900 34,700 2,789,420 98,745,468,000
20/11/2017 34,800 0.00 ■■ 0.00 34,850 35,200 34,500 678,110 23,598,228,000
17/11/2017 34,800 -0.45 ▼ -1.28 35,500 35,600 34,750 1,277,730 44,465,004,000
16/11/2017 35,250 0.85 ▲ 2.47 34,600 35,400 34,550 1,892,460 66,709,215,000
15/11/2017 34,400 0.60 ▲ 1.78 33,800 34,400 33,800 873,840 30,060,096,000
14/11/2017 33,800 0.30 ▲ 0.90 33,700 34,250 33,000 1,612,590 54,505,542,000
13/11/2017 33,500 -0.40 ▼ -1.18 33,800 33,900 33,450 808,190 27,074,365,000
10/11/2017 33,900 0.00 ■■ 0.00 33,950 34,000 33,650 756,430 25,642,977,000
09/11/2017 33,900 0.90 ▲ 2.73 33,000 34,350 33,000 1,784,450 60,492,855,000
08/11/2017 33,000 0.00 ■■ 0.00 33,000 33,150 32,800 1,044,840 34,479,720,000
07/11/2017 33,000 -0.25 ▼ -0.75 33,450 33,450 32,950 869,710 28,700,430,000
06/11/2017 33,250 0.55 ▲ 1.68 32,950 33,450 32,900 459,010 15,262,082,500
03/11/2017 32,700 0.70 ▲ 2.19 32,000 32,950 31,900 931,290 30,453,183,000
02/11/2017 32,000 -1.70 ▼ -5.04 33,500 33,950 31,750 1,897,150 60,708,800,000
01/11/2017 33,700 -0.50 ▼ -1.46 33,900 34,400 33,400 963,110 32,456,807,000
31/10/2017 34,200 -0.25 ▼ -0.73 34,300 34,400 33,700 748,370 25,594,254,000
30/10/2017 34,450 -0.55 ▼ -1.57 35,500 35,500 34,450 1,595,770 54,974,276,500
27/10/2017 35,000 1.50 ▲ 4.48 33,200 35,000 33,000 2,230,410 78,064,350,000
26/10/2017 33,500 -0.20 ▼ -0.59 33,700 33,950 33,100 425,290 14,247,215,000
25/10/2017 33,700 0.20 ▲ 0.60 33,500 34,000 33,200 707,460 23,841,402,000
24/10/2017 33,500 -0.20 ▼ -0.59 33,650 33,700 32,850 1,829,490 61,287,915,000
23/10/2017 33,700 -0.80 ▼ -2.32 34,400 34,500 33,700 1,187,840 40,030,208,000
20/10/2017 34,500 -0.25 ▼ -0.72 34,900 34,900 34,250 963,830 33,252,135,000
19/10/2017 34,750 -0.15 ▼ -0.43 35,000 35,000 34,700 337,970 11,744,457,500
18/10/2017 34,900 -0.20 ▼ -0.57 35,300 35,450 34,800 1,170,790 40,860,571,000
17/10/2017 35,100 0.55 ▲ 1.59 34,900 35,300 34,600 1,519,000 53,316,900,000
16/10/2017 34,550 0.15 ▲ 0.44 34,500 35,000 34,500 730,530 25,239,811,500
13/10/2017 34,400 -0.10 ▼ -0.29 34,300 34,850 34,300 584,260 20,098,544,000
12/10/2017 34,500 -0.30 ▼ -0.86 34,900 34,900 34,400 1,053,970 36,361,965,000
11/10/2017 34,800 -0.05 ▼ -0.14 34,900 35,250 34,800 923,710 32,145,108,000
10/10/2017 34,850 0.05 ▲ 0.14 34,700 34,950 34,400 1,042,140 36,318,579,000
09/10/2017 34,800 0.25 ▲ 0.72 34,550 35,250 34,550 1,198,450 41,706,060,000
06/10/2017 34,550 -0.10 ▼ -0.29 34,950 34,950 34,550 455,050 15,721,977,500
05/10/2017 34,650 0.05 ▲ 0.14 34,800 35,100 34,500 938,820 32,530,113,000
04/10/2017 34,600 0.20 ▲ 0.58 34,500 34,650 34,350 549,100 18,998,860,000
03/10/2017 34,400 -0.35 ▼ -1.01 34,700 34,700 34,250 1,505,960 51,805,024,000
02/10/2017 34,750 -0.35 ▼ -1.00 35,100 35,100 34,650 828,690 28,796,977,500
29/09/2017 35,100 0.45 ▲ 1.30 34,750 35,100 34,550 1,054,210 37,002,771,000
28/09/2017 34,650 -0.50 ▼ -1.42 35,100 35,400 34,550 2,494,950 86,450,017,500
27/09/2017 35,150 -0.40 ▼ -1.13 35,600 35,650 35,150 1,376,830 48,395,574,500
26/09/2017 35,550 -0.40 ▼ -1.11 35,900 36,000 35,350 1,509,870 53,675,878,500
25/09/2017 35,950 -0.30 ▼ -0.83 36,150 36,450 35,950 774,690 27,850,105,500
22/09/2017 36,250 0.15 ▲ 0.42 36,050 36,550 36,050 1,165,880 42,263,150,000
21/09/2017 36,100 0.00 ■■ 0.00 36,100 36,300 36,000 939,190 33,904,759,000
20/09/2017 36,100 -0.15 ▼ -0.41 36,300 36,350 36,100 711,300 25,677,930,000
19/09/2017 36,250 -0.25 ▼ -0.68 36,700 36,800 36,200 1,609,490 58,344,012,500
18/09/2017 36,500 0.50 ▲ 1.39 36,050 36,650 35,900 2,546,770 92,957,105,000
15/09/2017 36,000 0.25 ▲ 0.70 35,700 36,300 35,500 997,540 35,911,440,000
14/09/2017 35,750 -0.25 ▼ -0.69 36,200 36,300 35,750 1,349,930 48,259,997,500
13/09/2017 36,000 0.20 ▲ 0.56 36,000 36,400 35,900 1,818,000 65,448,000,000
12/09/2017 35,800 0.65 ▲ 1.85 35,200 35,900 35,050 1,168,250 41,823,350,000
11/09/2017 35,150 -0.05 ▼ -0.14 35,200 35,600 35,000 889,620 31,270,143,000
08/09/2017 35,200 -0.45 ▼ -1.26 35,650 36,200 35,200 1,058,970 37,275,744,000
07/09/2017 35,650 0.55 ▲ 1.57 35,000 35,900 34,950 1,547,030 55,151,619,500
06/09/2017 35,100 -0.15 ▼ -0.43 35,250 35,250 35,000 386,920 13,580,892,000
05/09/2017 35,250 0.00 ■■ 0.00 35,300 35,500 34,900 927,750 32,703,187,500
01/09/2017 35,250 0.10 ▲ 0.28 35,100 35,300 35,100 526,640 18,564,060,000
31/08/2017 35,150 0.70 ▲ 2.03 34,450 35,350 34,450 995,100 34,977,765,000
30/08/2017 34,450 -0.30 ▼ -0.86 34,700 34,850 34,400 1,020,440 35,154,158,000
29/08/2017 34,750 -0.35 ▼ -1.00 34,900 35,200 34,700 1,164,700 40,473,325,000
28/08/2017 35,100 -0.25 ▼ -0.71 35,200 35,350 34,800 1,100,300 38,620,530,000
25/08/2017 35,350 -0.15 ▼ -0.42 35,350 35,700 35,350 709,740 25,089,309,000
24/08/2017 35,500 0.50 ▲ 1.43 35,000 35,600 35,000 863,870 30,667,385,000
23/08/2017 35,000 0.10 ▲ 0.29 34,900 35,200 34,750 535,970 18,758,950,000
22/08/2017 34,900 -0.40 ▼ -1.13 35,300 35,350 34,750 930,410 32,471,309,000
21/08/2017 35,300 0.35 ▲ 1.00 35,000 35,700 35,000 945,800 33,386,740,000
18/08/2017 34,950 0.15 ▲ 0.43 34,500 35,400 34,300 1,887,430 65,965,678,500
17/08/2017 34,800 -0.70 ▼ -1.97 35,700 35,700 34,650 1,491,410 51,901,068,000
16/08/2017 35,500 -0.40 ▼ -1.11 36,000 36,100 35,500 1,144,120 40,616,260,000
15/08/2017 35,900 -0.70 ▼ -1.91 36,600 36,650 35,800 1,099,210 39,461,639,000
14/08/2017 36,600 0.70 ▲ 1.95 35,800 36,600 35,800 829,730 30,368,118,000
11/08/2017 35,900 -0.30 ▼ -0.83 36,000 36,400 35,850 1,146,910 41,174,069,000
10/08/2017 36,200 0.30 ▲ 0.84 35,800 36,500 35,800 1,398,800 50,636,560,000
09/08/2017 35,900 -1.00 ▼ -2.71 36,800 36,800 35,650 2,780,270 99,811,693,000
08/08/2017 36,900 -0.90 ▼ -2.38 37,800 38,000 36,900 2,354,630 86,885,847,000
07/08/2017 37,800 -0.60 ▼ -1.56 38,500 39,000 37,800 1,377,810 52,081,218,000
04/08/2017 38,400 0.20 ▲ 0.52 38,500 38,500 38,000 1,444,300 55,461,120,000
03/08/2017 38,200 1.20 ▲ 3.24 37,550 38,300 37,500 4,071,300 155,523,660,000
02/08/2017 37,000 0.30 ▲ 0.82 36,600 37,150 36,200 952,630 35,247,310,000
01/08/2017 36,700 -0.50 ▼ -1.34 37,000 37,350 36,700 1,259,910 46,238,697,000
31/07/2017 37,200 0.70 ▲ 1.92 36,400 37,400 36,200 1,566,140 58,260,408,000
28/07/2017 36,500 -0.55 ▼ -1.48 37,000 37,100 36,100 2,807,850 102,486,525,000
27/07/2017 37,050 0.60 ▲ 1.65 36,500 37,400 36,150 1,591,560 58,967,298,000
26/07/2017 36,450 0.45 ▲ 1.25 36,450 36,700 36,150 1,438,890 52,447,540,500
25/07/2017 36,000 1.40 ▲ 4.05 35,000 36,000 34,900 1,359,040 48,925,440,000
24/07/2017 34,600 -0.40 ▼ -1.14 35,000 35,200 34,500 715,710 24,763,566,000
21/07/2017 35,000 0.00 ■■ 0.00 35,100 35,750 35,000 1,054,850 36,919,750,000
20/07/2017 35,000 1.05 ▲ 3.09 34,000 35,600 33,950 1,334,660 46,713,100,000
19/07/2017 33,950 -0.75 ▼ -2.16 35,100 35,100 33,950 1,725,270 58,572,916,500
18/07/2017 34,700 -0.75 ▼ -2.12 35,200 35,400 34,400 2,103,120 72,978,264,000
17/07/2017 35,450 -1.15 ▼ -3.14 36,650 36,700 35,300 1,583,200 56,124,440,000
14/07/2017 36,600 -0.10 ▼ -0.27 37,000 37,350 36,000 1,205,430 44,118,738,000
13/07/2017 36,700 0.45 ▲ 1.24 36,300 36,800 36,200 778,910 28,585,997,000
12/07/2017 36,250 0.25 ▲ 0.69 36,200 36,350 35,600 717,700 26,016,625,000
11/07/2017 36,000 -0.05 ▼ -0.14 36,100 36,300 35,350 1,333,090 47,991,240,000
10/07/2017 36,050 -1.15 ▼ -3.09 37,100 37,500 35,700 2,387,930 86,084,876,500
07/07/2017 37,200 -0.25 ▼ -0.67 37,600 38,050 37,200 1,179,180 43,865,496,000
06/07/2017 37,450 -0.15 ▼ -0.40 37,650 37,750 37,400 679,840 25,460,008,000
05/07/2017 37,600 0.70 ▲ 1.90 36,750 37,600 36,700 955,030 35,909,128,000
04/07/2017 36,900 0.35 ▲ 0.96 36,550 36,950 36,500 915,360 33,776,784,000
03/07/2017 36,550 -0.35 ▼ -0.95 36,900 36,950 36,500 983,730 35,955,331,500
30/06/2017 36,900 -0.20 ▼ -0.54 37,000 37,350 36,850 707,450 26,104,905,000
29/06/2017 37,100 0.10 ▲ 0.27 37,200 37,550 36,800 732,660 27,181,686,000
28/06/2017 37,000 0.75 ▲ 2.07 36,200 37,000 36,150 1,002,350 37,086,950,000
27/06/2017 36,250 -0.45 ▼ -1.23 37,000 37,000 36,000 795,300 28,829,625,000
26/06/2017 36,700 0.25 ▲ 0.69 36,400 37,150 36,400 1,083,270 39,756,009,000
23/06/2017 36,450 0.10 ▲ 0.28 36,100 36,450 35,950 880,870 32,107,711,500
22/06/2017 36,350 -0.30 ▼ -0.82 36,650 36,800 36,300 1,084,890 39,435,751,500
21/06/2017 36,650 1.00 ▲ 2.81 35,500 36,650 35,000 1,374,830 50,387,519,500
20/06/2017 35,650 0.05 ▲ 0.14 35,600 35,900 35,500 1,019,510 36,345,531,500
19/06/2017 35,600 -0.20 ▼ -0.56 35,750 35,950 35,200 1,075,560 38,289,936,000
16/06/2017 35,800 0.90 ▲ 2.58 35,100 35,800 35,050 1,222,090 43,750,822,000
15/06/2017 34,900 1.10 ▲ 3.25 33,900 34,950 33,700 2,005,870 70,004,863,000
14/06/2017 33,800 0.00 ■■ 0.00 34,000 34,200 33,700 681,080 23,020,504,000
13/06/2017 33,800 0.30 ▲ 0.90 33,500 34,000 33,300 448,020 15,143,076,000
12/06/2017 33,500 -0.20 ▼ -0.59 33,700 33,700 33,400 632,380 21,184,730,000
09/06/2017 33,700 0.10 ▲ 0.30 33,600 34,300 33,600 789,890 26,619,293,000
08/06/2017 33,600 -0.40 ▼ -1.18 34,000 34,000 33,350 987,680 33,186,048,000
07/06/2017 34,000 0.00 ■■ 0.00 34,500 34,600 33,950 1,242,860 42,257,240,000
06/06/2017 34,000 1.25 ▲ 3.82 33,000 34,200 32,900 2,450,690 83,323,460,000
05/06/2017 32,750 0.75 ▲ 2.34 31,900 32,750 31,900 854,010 27,968,827,500
02/06/2017 32,000 -0.10 ▼ -0.31 32,100 32,400 31,700 674,140 21,572,480,000
01/06/2017 32,100 0.45 ▲ 1.42 31,850 32,300 31,800 663,980 21,313,758,000
31/05/2017 31,650 -0.10 ▼ -0.31 31,700 32,300 31,000 1,010,460 31,981,059,000
30/05/2017 31,750 -1.35 ▼ -4.08 33,100 33,200 31,700 3,892,430 123,584,652,500
29/05/2017 33,100 -0.40 ▼ -1.19 33,850 33,900 33,100 1,059,690 35,075,739,000
26/05/2017 33,500 0.05 ▲ 0.15 33,450 33,850 33,050 766,600 25,681,100,000
25/05/2017 33,450 0.00 ■■ 0.00 33,450 34,300 33,250 1,281,710 42,873,199,500
24/05/2017 33,450 0.65 ▲ 1.98 32,800 33,700 32,700 1,937,570 64,811,716,500
23/05/2017 32,800 0.40 ▲ 1.23 32,400 33,400 32,400 1,500,440 49,214,432,000
22/05/2017 32,400 -0.55 ▼ -1.67 33,800 33,900 32,300 1,559,030 50,512,572,000
19/05/2017 32,950 2.15 ▲ 6.98 30,800 32,950 30,800 3,621,310 119,322,164,500
18/05/2017 30,800 -0.30 ▼ -0.96 30,900 31,100 30,500 1,810,340 55,758,472,000
17/05/2017 31,100 0.00 ■■ 0.00 31,000 31,300 30,500 1,561,360 48,558,296,000
16/05/2017 31,100 -0.40 ▼ -1.27 31,400 32,500 31,100 3,209,340 99,810,474,000
15/05/2017 31,500 -0.40 ▼ -1.25 31,850 31,950 31,500 1,119,660 35,269,290,000
09/05/2017 31,800 0.90 ▲ 2.91 30,900 32,500 30,900 2,104,500 66,923,100,000
08/05/2017 30,900 1.60 ▲ 5.46 29,500 30,900 29,100 2,641,020 81,607,518,000
05/05/2017 29,300 0.20 ▲ 0.69 28,900 29,600 28,900 1,221,400 35,787,020,000
04/05/2017 29,100 -0.65 ▼ -2.18 30,100 30,200 28,800 2,484,740 72,305,934,000
03/05/2017 29,750 1.90 ▲ 6.82 28,450 29,750 28,300 4,631,230 137,779,092,500
28/04/2017 27,850 0.55 ▲ 2.01 27,800 28,150 27,600 2,444,980 68,092,693,000
27/04/2017 27,300 0.65 ▲ 2.44 26,700 28,000 26,650 1,934,790 52,819,767,000
26/04/2017 26,650 0.65 ▲ 2.50 26,200 26,800 26,150 806,950 21,505,217,500
25/04/2017 26,000 0.35 ▲ 1.36 25,600 26,000 25,450 812,480 21,124,480,000
24/04/2017 25,650 -0.35 ▼ -1.35 26,000 26,300 25,600 416,450 10,681,942,500
21/04/2017 26,000 0.00 ■■ 0.00 26,000 26,450 26,000 387,590 10,077,340,000
20/04/2017 26,000 0.30 ▲ 1.17 25,900 26,200 25,700 424,930 11,048,180,000
19/04/2017 25,700 0.30 ▲ 1.18 25,400 25,900 25,300 489,660 12,584,262,000
18/04/2017 25,400 0.05 ▲ 0.20 25,500 25,600 25,050 895,340 22,741,636,000
17/04/2017 25,350 -0.95 ▼ -3.61 26,300 26,400 25,350 1,378,610 34,947,763,500
14/04/2017 26,300 -0.50 ▼ -1.87 26,900 26,900 26,200 743,620 19,557,206,000
13/04/2017 26,800 0.15 ▲ 0.56 26,850 26,950 26,600 730,670 19,581,956,000
12/04/2017 26,650 0.05 ▲ 0.19 26,600 27,200 26,550 945,170 25,188,780,500
11/04/2017 26,600 0.00 ■■ 0.00 26,600 26,750 26,450 543,610 14,460,026,000
10/04/2017 26,600 0.05 ▲ 0.19 26,650 26,900 26,600 652,660 17,360,756,000
07/04/2017 26,550 -0.25 ▼ -0.93 26,700 26,850 26,400 443,900 11,785,545,000
05/04/2017 26,800 -0.30 ▼ -1.11 27,000 27,100 26,800 897,390 24,050,052,000
04/04/2017 27,100 -0.10 ▼ -0.37 27,050 27,750 27,050 701,910 19,021,761,000
03/04/2017 27,200 -0.10 ▼ -0.37 27,000 27,200 26,900 890,900 24,232,480,000
31/03/2017 27,300 -0.30 ▼ -1.09 27,500 27,500 27,050 1,111,800 30,352,140,000
30/03/2017 27,600 -0.40 ▼ -1.43 28,000 28,150 27,550 1,053,200 29,068,320,000
29/03/2017 28,000 0.25 ▲ 0.90 27,900 28,650 27,800 3,838,730 107,484,440,000
28/03/2017 27,750 1.05 ▲ 3.93 26,700 27,850 26,700 2,395,020 66,461,805,000
27/03/2017 26,700 -0.10 ▼ -0.37 26,800 26,800 26,200 1,166,500 31,145,550,000
24/03/2017 26,800 -0.20 ▼ -0.74 27,100 27,100 26,500 719,230 19,275,364,000
23/03/2017 27,000 0.70 ▲ 2.66 26,150 27,100 26,100 530,810 14,331,870,000
22/03/2017 26,300 -0.50 ▼ -1.87 26,750 27,150 26,300 2,077,820 54,646,666,000
21/03/2017 26,800 -1.00 ▼ -3.60 27,500 27,600 26,500 3,321,110 89,005,748,000
20/03/2017 27,800 0.10 ▲ 0.36 27,700 28,500 27,600 876,220 24,358,916,000
17/03/2017 27,700 -0.30 ▼ -1.07 28,000 28,050 27,600 823,140 22,800,978,000
16/03/2017 28,000 0.40 ▲ 1.45 27,600 28,000 27,500 993,410 27,815,480,000
15/03/2017 27,600 -0.50 ▼ -1.78 28,100 28,400 27,600 1,086,780 29,995,128,000
14/03/2017 28,100 0.90 ▲ 3.31 27,400 28,200 27,300 1,940,790 54,536,199,000
13/03/2017 27,200 0.20 ▲ 0.74 27,000 27,700 26,600 2,369,630 64,453,936,000
10/03/2017 27,000 1.20 ▲ 4.65 26,000 27,200 26,000 2,465,120 66,558,240,000
09/03/2017 25,800 -0.30 ▼ -1.15 25,950 26,100 25,800 423,980 10,938,684,000
08/03/2017 26,100 -0.05 ▼ -0.19 26,100 26,300 25,950 700,560 18,284,616,000
07/03/2017 26,150 0.45 ▲ 1.75 25,700 26,200 25,500 1,126,470 29,457,190,500
06/03/2017 25,700 1.05 ▲ 4.26 24,750 25,850 24,750 856,740 22,018,218,000
03/03/2017 24,650 -0.15 ▼ -0.60 24,650 24,700 24,300 508,570 12,536,250,500
02/03/2017 24,800 0.05 ▲ 0.20 24,600 24,850 24,550 214,210 5,312,408,000
01/03/2017 24,750 -0.35 ▼ -1.39 24,900 24,900 24,100 852,800 21,106,800,000
28/02/2017 25,100 -1.75 ▼ -6.52 25,800 25,800 25,100 632,100 15,865,710,000
27/02/2017 26,850 0.35 ▲ 1.32 26,400 26,900 26,400 457,760 12,290,856,000
24/02/2017 26,500 -0.20 ▼ -0.75 26,700 26,800 26,450 656,260 17,390,890,000
23/02/2017 26,700 -0.25 ▼ -0.93 27,000 27,000 26,550 671,560 17,930,652,000
22/02/2017 26,950 -0.30 ▼ -1.10 27,200 27,200 26,700 1,052,440 28,363,258,000
21/02/2017 27,250 -0.25 ▼ -0.91 27,500 27,550 27,200 474,520 12,930,670,000
20/02/2017 27,500 0.20 ▲ 0.73 27,200 27,700 27,200 739,330 20,331,575,000
17/02/2017 27,300 0.30 ▲ 1.11 27,000 27,300 26,800 1,161,830 31,717,959,000
16/02/2017 27,000 -0.60 ▼ -2.17 27,400 27,500 27,000 1,942,590 52,449,930,000
15/02/2017 27,600 0.10 ▲ 0.36 27,600 28,000 27,450 1,174,570 32,418,132,000
14/02/2017 27,500 -0.30 ▼ -1.08 27,900 27,900 27,250 1,342,620 36,922,050,000
13/02/2017 27,800 0.40 ▲ 1.46 27,600 27,800 27,400 797,380 22,167,164,000
10/02/2017 27,400 0.00 ■■ 0.00 27,700 27,700 27,400 769,250 21,077,450,000
09/02/2017 27,400 0.50 ▲ 1.86 26,900 27,650 26,800 1,034,740 28,351,876,000
08/02/2017 26,900 0.00 ■■ 0.00 26,900 27,100 26,600 392,460 10,557,174,000
07/02/2017 26,900 0.50 ▲ 1.89 26,250 27,100 26,250 1,345,670 36,198,523,000
06/02/2017 26,400 0.50 ▲ 1.93 26,000 26,700 26,000 1,166,370 30,792,168,000
03/02/2017 25,900 -0.10 ▼ -0.38 26,150 26,150 25,800 582,330 15,082,347,000
02/02/2017 26,000 0.30 ▲ 1.17 25,900 26,150 25,900 1,200,750 31,219,500,000
25/01/2017 25,700 0.35 ▲ 1.38 25,200 26,000 25,200 809,290 20,798,753,000
24/01/2017 25,350 0.50 ▲ 2.01 24,900 25,400 24,900 430,290 10,907,851,500
23/01/2017 24,850 -0.75 ▼ -2.93 25,400 25,500 24,750 1,499,940 37,273,509,000
20/01/2017 25,600 -0.15 ▼ -0.58 25,750 25,750 25,400 609,520 15,603,712,000
19/01/2017 25,750 0.00 ■■ 0.00 25,800 25,800 25,550 412,640 10,625,480,000
18/01/2017 25,750 0.75 ▲ 3.00 25,200 26,100 25,000 1,291,080 33,245,310,000
17/01/2017 25,000 0.00 ■■ 0.00 25,150 25,250 24,900 621,020 15,525,500,000
16/01/2017 25,000 -0.10 ▼ -0.40 25,100 25,350 24,900 923,110 23,077,750,000
13/01/2017 25,100 0.10 ▲ 0.40 25,200 25,300 24,950 1,002,510 25,163,001,000
12/01/2017 25,000 0.30 ▲ 1.21 24,600 25,200 24,600 1,217,460 30,436,500,000
11/01/2017 24,700 0.50 ▲ 2.07 24,200 24,700 24,150 875,320 21,620,404,000
10/01/2017 24,200 -0.70 ▼ -2.81 24,900 24,900 24,200 1,819,960 44,043,032,000
09/01/2017 24,900 -0.10 ▼ -0.40 25,000 25,200 24,800 561,390 13,978,611,000
06/01/2017 25,000 -0.30 ▼ -1.19 25,250 25,400 25,000 404,490 10,112,250,000
05/01/2017 25,300 0.30 ▲ 1.20 25,100 25,450 24,800 1,459,250 36,919,025,000
04/01/2017 25,000 0.00 ■■ 0.00 25,100 25,300 24,800 686,290 17,157,250,000
03/01/2017 25,000 0.35 ▲ 1.42 24,800 25,050 24,650 965,090 24,127,250,000
30/12/2016 24,650 0.05 ▲ 0.20 24,600 24,700 24,500 598,650 14,756,722,500
29/12/2016 24,600 0.00 ■■ 0.00 24,600 25,100 24,600 1,654,910 40,710,786,000
28/12/2016 24,600 -0.10 ▼ -0.40 24,800 24,900 24,550 920,420 22,642,332,000
27/12/2016 24,700 0.75 ▲ 3.13 23,900 24,700 23,850 1,549,080 38,262,276,000
26/12/2016 23,950 -0.05 ▼ -0.21 24,000 24,100 23,800 579,510 13,879,264,500
23/12/2016 24,000 0.10 ▲ 0.42 24,100 24,150 23,800 1,181,420 28,354,080,000
22/12/2016 23,900 -0.25 ▼ -1.04 24,150 24,200 23,850 974,870 23,299,393,000
21/12/2016 24,150 0.20 ▲ 0.84 23,900 24,350 23,900 1,142,340 27,587,511,000
20/12/2016 23,950 0.10 ▲ 0.42 23,600 24,150 23,600 1,683,510 40,320,064,500
19/12/2016 23,850 0.45 ▲ 1.92 23,500 24,050 23,500 1,026,430 24,480,355,500
16/12/2016 23,400 0.10 ▲ 0.43 23,300 23,700 23,050 851,080 19,915,272,000
15/12/2016 23,300 1.10 ▲ 4.95 22,200 23,300 22,000 2,311,370 53,854,921,000
14/12/2016 22,200 0.60 ▲ 2.78 21,600 22,200 21,600 536,200 11,903,640,000
13/12/2016 21,600 -0.10 ▼ -0.46 21,700 21,800 21,400 286,620 6,190,992,000
12/12/2016 21,700 -0.60 ▼ -2.69 22,100 22,250 21,700 535,160 11,612,972,000
09/12/2016 22,300 -0.05 ▼ -0.22 22,350 22,350 22,200 305,820 6,819,786,000
08/12/2016 22,350 0.15 ▲ 0.68 22,300 22,400 22,050 592,310 13,238,128,500
07/12/2016 22,200 0.30 ▲ 1.37 22,000 22,250 21,800 486,290 10,795,638,000
06/12/2016 21,900 -0.60 ▼ -2.67 22,300 22,600 21,800 674,220 14,765,418,000
05/12/2016 22,500 0.45 ▲ 2.04 22,100 22,550 21,700 1,460,310 32,856,975,000
02/12/2016 22,050 0.05 ▲ 0.23 22,200 22,500 21,850 497,390 10,967,449,500
01/12/2016 22,000 -0.20 ▼ -0.90 22,500 22,500 21,950 703,290 15,472,380,000
30/11/2016 22,200 0.70 ▲ 3.26 21,500 22,250 21,500 999,030 22,178,466,000
29/11/2016 21,500 -0.10 ▼ -0.46 21,600 21,650 21,400 266,070 5,720,505,000
28/11/2016 21,600 -0.10 ▼ -0.46 21,650 21,700 21,400 420,060 9,073,296,000
25/11/2016 21,700 0.10 ▲ 0.46 21,700 21,900 21,600 301,700 6,546,890,000
24/11/2016 21,600 -0.05 ▼ -0.23 21,650 21,700 21,550 405,740 8,763,984,000
23/11/2016 21,650 -0.05 ▼ -0.23 21,850 21,850 21,600 372,220 8,058,563,000
22/11/2016 21,700 -0.35 ▼ -1.59 21,950 22,200 21,700 541,060 11,741,002,000
21/11/2016 22,050 0.05 ▲ 0.23 22,000 22,400 22,000 427,730 9,431,446,500
18/11/2016 22,000 0.30 ▲ 1.38 21,800 22,300 21,650 885,660 19,484,520,000
17/11/2016 21,700 0.10 ▲ 0.46 21,600 21,750 21,450 500,340 10,857,378,000
16/11/2016 21,600 -0.30 ▼ -1.37 21,900 21,900 21,600 418,200 9,033,120,000
15/11/2016 21,900 0.30 ▲ 1.39 21,650 21,950 21,500 789,820 17,297,058,000
14/11/2016 21,600 0.35 ▲ 1.65 21,300 21,800 21,200 875,650 18,914,040,000
11/11/2016 21,250 0.60 ▲ 2.91 20,800 21,700 20,700 1,088,920 23,139,550,000
10/11/2016 20,650 0.35 ▲ 1.72 20,650 20,750 20,400 428,930 8,857,404,500
09/11/2016 20,300 -0.45 ▼ -2.17 20,700 20,700 20,000 687,270 13,951,581,000
08/11/2016 20,750 0.10 ▲ 0.48 20,850 20,850 20,650 140,530 2,915,997,500
07/11/2016 20,650 0.05 ▲ 0.24 20,500 20,800 20,500 192,220 3,969,343,000
04/11/2016 20,600 -0.10 ▼ -0.48 20,700 20,800 20,600 110,570 2,277,742,000
03/11/2016 20,700 -0.40 ▼ -1.90 20,950 20,950 20,000 401,820 8,317,674,000
02/11/2016 21,100 -0.20 ▼ -0.94 21,100 21,250 20,950 164,420 3,469,262,000
01/11/2016 21,300 0.05 ▲ 0.24 21,200 21,300 21,000 296,010 6,305,013,000
31/10/2016 21,250 0.15 ▲ 0.71 21,250 21,450 21,150 452,990 9,626,037,500
28/10/2016 21,100 0.10 ▲ 0.48 20,950 21,200 20,900 434,480 9,167,528,000
27/10/2016 21,000 0.10 ▲ 0.48 20,750 21,200 20,750 294,370 6,181,770,000
26/10/2016 20,900 0.30 ▲ 1.46 20,550 21,050 20,550 595,910 12,454,519,000
25/10/2016 20,600 -0.05 ▼ -0.24 20,650 20,700 20,400 386,380 7,959,428,000
24/10/2016 20,650 0.00 ■■ 0.00 20,750 20,750 20,550 204,000 4,212,600,000
21/10/2016 20,650 -0.10 ▼ -0.48 20,750 20,950 20,650 230,100 4,751,565,000
20/10/2016 20,750 -0.20 ▼ -0.95 21,000 21,000 20,750 308,270 6,396,602,500
19/10/2016 20,950 -0.05 ▼ -0.24 21,100 21,100 20,850 302,750 6,342,612,500
18/10/2016 21,000 0.05 ▲ 0.24 20,850 21,000 20,750 273,300 5,739,300,000
17/10/2016 20,950 -0.35 ▼ -1.64 21,400 21,450 20,900 378,850 7,936,907,500
14/10/2016 21,300 -0.05 ▼ -0.23 21,250 21,400 21,200 471,540 10,043,802,000
13/10/2016 21,350 0.05 ▲ 0.23 21,200 21,350 21,100 397,520 8,487,052,000
12/10/2016 21,300 -0.10 ▼ -0.47 21,300 21,400 21,050 291,720 6,213,636,000
11/10/2016 21,400 0.65 ▲ 3.13 20,850 21,400 20,750 721,080 15,431,112,000
10/10/2016 20,750 -0.25 ▼ -1.19 21,000 21,000 20,600 579,980 12,034,585,000
07/10/2016 21,000 -0.15 ▼ -0.71 21,150 21,200 20,700 1,119,670 23,513,070,000
06/10/2016 21,150 -0.15 ▼ -0.70 21,300 21,500 21,150 488,080 10,322,892,000
05/10/2016 21,300 0.10 ▲ 0.47 21,200 21,600 21,200 479,920 10,222,296,000
04/10/2016 21,200 -0.15 ▼ -0.70 21,400 21,950 21,150 1,347,080 28,558,096,000
03/10/2016 21,350 -0.25 ▼ -1.16 21,800 21,800 21,200 774,580 16,537,283,000
30/09/2016 21,600 -0.40 ▼ -1.82 21,900 22,350 21,300 876,460 18,931,536,000
29/09/2016 22,000 -0.10 ▼ -0.45 22,050 22,550 21,800 846,410 18,621,020,000
28/09/2016 22,100 -0.25 ▼ -1.12 22,400 22,500 21,950 1,176,020 25,990,042,000
27/09/2016 22,350 -0.35 ▼ -1.54 22,700 22,700 22,200 956,940 21,387,609,000
26/09/2016 22,700 0.55 ▲ 2.48 22,200 22,700 22,200 1,144,790 25,986,733,000
23/09/2016 22,150 0.45 ▲ 2.07 21,600 22,400 21,550 1,101,980 24,408,857,000
22/09/2016 21,700 0.70 ▲ 3.33 21,100 21,800 21,000 1,885,370 40,912,529,000
21/09/2016 21,000 0.00 ■■ 0.00 21,000 21,100 20,700 518,090 10,879,890,000
20/09/2016 21,000 0.00 ■■ 0.00 21,000 21,350 20,900 714,410 15,002,610,000
19/09/2016 21,000 0.65 ▲ 3.19 20,400 21,200 20,350 1,065,500 22,375,500,000
16/09/2016 20,350 0.10 ▲ 0.49 20,200 20,400 20,200 167,470 3,408,014,500
15/09/2016 20,250 -0.20 ▼ -0.98 20,500 20,500 20,200 126,800 2,567,700,000
14/09/2016 20,450 -0.05 ▼ -0.24 20,200 20,550 20,200 227,510 4,652,579,500
13/09/2016 20,500 0.00 ■■ 0.00 20,500 20,550 20,400 187,920 3,852,360,000
12/09/2016 20,500 0.10 ▲ 0.49 20,200 20,550 20,200 407,980 8,363,590,000
09/09/2016 20,400 0.00 ■■ 0.00 20,400 20,600 20,200 416,520 8,497,008,000
08/09/2016 20,400 -0.20 ▼ -0.97 20,500 20,600 20,400 144,990 2,957,796,000
07/09/2016 20,600 0.00 ■■ 0.00 20,500 20,600 20,400 296,400 6,105,840,000
06/09/2016 20,600 0.70 ▲ 3.52 19,900 20,900 19,900 1,326,700 27,330,020,000
05/09/2016 19,900 -0.20 ▼ -1.00 20,100 20,200 19,900 211,680 4,212,432,000
01/09/2016 20,100 0.00 ■■ 0.00 20,100 20,300 20,000 97,300 1,955,730,000
31/08/2016 20,100 0.10 ▲ 0.50 20,300 20,300 19,900 242,070 4,865,607,000
30/08/2016 20,000 0.00 ■■ 0.00 20,200 20,300 19,900 367,160 7,343,200,000
29/08/2016 20,000 -0.30 ▼ -1.48 20,400 20,500 20,000 252,150 5,043,000,000
26/08/2016 20,300 0.10 ▲ 0.50 20,300 20,300 20,200 82,270 1,670,081,000
25/08/2016 20,200 -0.10 ▼ -0.49 20,200 20,300 20,000 169,650 3,426,930,000
24/08/2016 20,300 0.10 ▲ 0.50 20,300 20,400 20,200 134,610 2,732,583,000
23/08/2016 20,200 0.00 ■■ 0.00 20,100 20,200 20,100 122,440 2,473,288,000
22/08/2016 20,200 0.00 ■■ 0.00 20,300 20,400 20,200 66,400 1,341,280,000
19/08/2016 20,200 0.00 ■■ 0.00 20,200 20,400 20,100 168,600 3,405,720,000
18/08/2016 20,200 -0.40 ▼ -1.94 20,600 20,700 20,200 193,570 3,910,114,000
17/08/2016 20,600 0.00 ■■ 0.00 20,700 20,700 20,400 334,800 6,896,880,000
16/08/2016 20,600 -0.10 ▼ -0.48 20,700 20,800 20,600 368,270 7,586,362,000
15/08/2016 20,700 0.40 ▲ 1.97 20,400 20,700 20,300 440,500 9,118,350,000
12/08/2016 20,300 0.00 ■■ 0.00 20,400 20,400 20,100 484,540 9,836,162,000
11/08/2016 20,300 0.10 ▲ 0.50 20,200 20,300 20,100 261,750 5,313,525,000
10/08/2016 20,200 0.10 ▲ 0.50 20,000 20,300 19,900 300,460 6,069,292,000
09/08/2016 20,100 0.30 ▲ 1.52 19,800 20,100 19,800 413,450 8,310,345,000
08/08/2016 19,800 0.40 ▲ 2.06 19,400 19,900 19,400 201,820 3,996,036,000
05/08/2016 19,400 -0.40 ▼ -2.02 19,600 19,800 19,300 236,600 4,590,040,000
04/08/2016 19,800 0.20 ▲ 1.02 20,000 20,100 19,800 310,180 6,141,564,000
03/08/2016 19,600 -0.40 ▼ -2.00 19,900 19,900 19,600 157,300 3,083,080,000
02/08/2016 20,000 -0.20 ▼ -0.99 20,200 20,200 19,700 834,780 16,695,600,000
01/08/2016 20,200 -0.40 ▼ -1.94 20,600 20,600 20,200 275,710 5,569,342,000
29/07/2016 20,600 -0.40 ▼ -1.90 21,000 21,000 20,600 288,180 5,936,508,000
28/07/2016 21,000 0.60 ▲ 2.94 20,500 21,000 20,400 601,440 12,630,240,000
27/07/2016 20,400 0.00 ■■ 0.00 20,600 20,600 20,400 284,080 5,795,232,000
26/07/2016 20,400 -0.20 ▼ -0.97 20,500 20,600 20,400 54,950 1,120,980,000
25/07/2016 20,600 0.10 ▲ 0.49 20,400 20,700 20,300 147,510 3,038,706,000
22/07/2016 20,500 0.00 ■■ 0.00 20,500 20,500 20,300 307,850 6,310,925,000
21/07/2016 20,500 0.00 ■■ 0.00 20,400 20,700 20,400 145,290 2,978,445,000
20/07/2016 20,500 -0.10 ▼ -0.49 20,600 20,700 20,500 188,890 3,872,245,000
19/07/2016 20,600 -0.20 ▼ -0.96 20,900 20,900 20,500 248,010 5,109,006,000
18/07/2016 20,800 -0.10 ▼ -0.48 20,900 21,000 20,800 168,200 3,498,560,000
15/07/2016 20,900 0.20 ▲ 0.97 20,900 20,900 20,700 217,060 4,536,554,000
14/07/2016 20,700 0.00 ■■ 0.00 20,800 21,300 20,700 922,270 19,090,989,000
13/07/2016 20,700 0.20 ▲ 0.98 20,500 20,800 20,500 379,160 7,848,612,000
12/07/2016 20,500 0.10 ▲ 0.49 20,600 20,700 20,400 185,440 3,801,520,000
11/07/2016 20,400 -0.20 ▼ -0.97 20,600 20,800 20,200 395,840 8,075,136,000
08/07/2016 20,600 -0.20 ▼ -0.96 20,800 20,900 20,600 262,040 5,398,024,000
07/07/2016 20,800 0.00 ■■ 0.00 21,100 21,100 20,700 290,090 6,033,872,000
06/07/2016 20,800 0.20 ▲ 0.97 20,500 21,200 20,400 462,490 9,619,792,000
05/07/2016 20,600 -0.10 ▼ -0.48 20,800 20,800 20,500 298,950 6,158,370,000
04/07/2016 20,700 0.30 ▲ 1.47 20,400 20,800 20,400 163,600 3,386,520,000
01/07/2016 20,400 -0.10 ▼ -0.49 20,600 20,600 20,400 126,760 2,585,904,000
30/06/2016 20,500 0.00 ■■ 0.00 20,700 20,700 20,500 196,640 4,031,120,000
29/06/2016 20,500 0.10 ▲ 0.49 20,500 20,700 20,400 198,620 4,071,710,000
28/06/2016 20,400 0.20 ▲ 0.99 20,300 20,400 20,200 88,370 1,802,748,000
27/06/2016 20,200 -0.40 ▼ -1.94 20,200 20,400 20,100 267,010 5,393,602,000
24/06/2016 20,600 -0.70 ▼ -3.29 21,300 21,300 20,000 723,100 14,895,860,000
23/06/2016 21,300 -0.10 ▼ -0.47 21,400 21,400 21,100 287,990 6,134,187,000
22/06/2016 21,400 0.30 ▲ 1.42 21,000 21,400 21,000 442,890 9,477,846,000
21/06/2016 21,100 0.30 ▲ 1.44 20,800 21,300 20,800 457,850 9,660,635,000
20/06/2016 20,800 -0.10 ▼ -0.48 20,900 21,000 20,600 170,290 3,542,032,000
17/06/2016 20,900 -0.20 ▼ -0.95 21,100 21,100 20,900 238,390 4,982,351,000
16/06/2016 21,100 -0.20 ▼ -0.94 21,300 21,300 21,000 381,690 8,053,659,000
15/06/2016 21,300 0.00 ■■ 0.00 21,300 21,300 21,100 327,440 6,974,472,000
14/06/2016 21,300 0.00 ■■ 0.00 21,000 21,300 21,000 185,210 3,944,973,000
13/06/2016 21,300 -0.20 ▼ -0.93 21,400 21,500 21,200 394,040 8,393,052,000
10/06/2016 21,500 0.70 ▲ 3.37 20,900 21,700 20,800 1,195,360 25,700,240,000
09/06/2016 20,800 -0.10 ▼ -0.48 20,900 20,900 20,700 84,680 1,761,344,000
08/06/2016 20,900 0.10 ▲ 0.48 20,800 20,900 20,600 275,480 5,757,532,000
07/06/2016 20,800 0.20 ▲ 0.97 21,000 21,000 20,600 245,210 5,100,368,000
06/06/2016 20,600 -0.10 ▼ -0.48 20,700 20,700 20,500 145,930 3,006,158,000
03/06/2016 20,700 0.00 ■■ 0.00 20,700 20,800 20,600 63,940 1,323,558,000
02/06/2016 20,700 0.00 ■■ 0.00 20,800 20,800 20,600 91,000 1,883,700,000
01/06/2016 20,700 0.00 ■■ 0.00 20,700 20,900 20,700 90,700 1,877,490,000
31/05/2016 20,700 -0.20 ▼ -0.96 20,900 20,900 20,700 159,940 3,310,758,000
30/05/2016 20,900 0.00 ■■ 0.00 20,900 20,900 20,800 98,040 2,049,036,000
27/05/2016 20,900 0.10 ▲ 0.48 21,000 21,000 20,900 203,020 4,243,118,000
26/05/2016 20,800 -0.20 ▼ -0.95 21,200 21,200 20,800 205,030 4,264,624,000
25/05/2016 21,000 0.20 ▲ 0.96 21,200 21,200 20,800 203,390 4,271,190,000
24/05/2016 20,800 0.10 ▲ 0.48 21,000 21,100 20,800 274,420 5,707,936,000
23/05/2016 20,700 -0.10 ▼ -0.48 20,900 21,100 20,700 274,580 5,683,806,000
20/05/2016 20,800 0.00 ■■ 0.00 21,000 21,000 20,800 122,590 2,549,872,000
19/05/2016 20,800 -0.10 ▼ -0.48 20,900 21,000 20,700 332,790 6,922,032,000
18/05/2016 20,900 0.00 ■■ 0.00 21,000 21,100 20,900 430,010 8,987,209,000
17/05/2016 20,900 0.40 ▲ 1.95 20,600 21,000 20,600 406,210 8,489,789,000
16/05/2016 20,500 -0.10 ▼ -0.49 20,700 20,800 20,500 180,680 3,703,940,000
13/05/2016 20,600 -0.20 ▼ -0.96 20,900 20,900 20,600 233,430 4,808,658,000
12/05/2016 20,800 -0.10 ▼ -0.48 21,000 21,000 20,800 239,100 4,973,280,000
11/05/2016 20,900 0.40 ▲ 1.95 21,000 21,000 20,700 398,510 8,328,859,000
10/05/2016 23,600 -0.10 ▼ -0.42 23,700 23,800 23,500 195,480 4,613,328,000
09/05/2016 23,700 -0.30 ▼ -1.25 24,000 24,000 23,700 222,850 5,281,545,000
06/05/2016 24,000 0.20 ▲ 0.84 23,900 24,000 23,800 280,590 6,734,160,000
05/05/2016 23,800 0.30 ▲ 1.28 23,500 23,900 23,400 429,050 10,211,390,000
04/05/2016 23,500 -0.10 ▼ -0.42 23,500 23,600 23,400 242,080 5,688,880,000
29/04/2016 23,600 0.00 ■■ 0.00 23,700 23,700 23,500 285,790 6,744,644,000
28/04/2016 23,600 -0.10 ▼ -0.42 23,800 23,800 23,500 202,190 4,771,684,000
27/04/2016 23,700 -0.10 ▼ -0.42 23,800 23,800 23,600 295,860 7,011,882,000
26/04/2016 23,800 0.10 ▲ 0.42 23,700 23,800 23,600 151,750 3,611,650,000
25/04/2016 23,700 -0.10 ▼ -0.42 24,000 24,200 23,700 478,630 11,343,531,000
22/04/2016 23,800 0.80 ▲ 3.48 23,200 23,800 23,000 483,960 11,518,248,000
21/04/2016 23,000 0.20 ▲ 0.88 22,800 23,000 22,800 141,050 3,244,150,000
20/04/2016 22,800 -0.10 ▼ -0.44 23,000 23,100 22,800 223,870 5,104,236,000
19/04/2016 22,900 -0.40 ▼ -1.72 23,300 23,300 22,900 319,430 7,314,947,000
15/04/2016 23,300 -0.30 ▼ -1.27 23,700 23,800 23,300 196,570 4,580,081,000
14/04/2016 23,600 0.00 ■■ 0.00 23,600 23,900 23,600 143,120 3,377,632,000
13/04/2016 23,600 -0.20 ▼ -0.84 23,800 23,900 23,600 101,750 2,401,300,000
12/04/2016 23,800 0.00 ■■ 0.00 23,900 23,900 23,700 146,100 3,477,180,000
11/04/2016 23,800 0.10 ▲ 0.42 23,700 23,900 23,700 234,460 5,580,148,000
08/04/2016 23,700 -0.20 ▼ -0.84 24,000 24,000 23,700 153,610 3,640,557,000
07/04/2016 23,900 0.00 ■■ 0.00 24,100 24,100 23,800 91,700 2,191,630,000
06/04/2016 23,900 0.10 ▲ 0.42 23,800 23,900 23,700 77,480 1,851,772,000
05/04/2016 23,800 -0.10 ▼ -0.42 23,900 24,000 23,700 170,040 4,046,952,000
04/04/2016 23,900 -0.20 ▼ -0.83 24,000 24,200 23,800 160,070 3,825,673,000
01/04/2016 24,100 -0.30 ▼ -1.23 24,400 24,400 24,000 232,340 5,599,394,000
31/03/2016 24,400 -0.20 ▼ -0.81 24,800 24,800 24,400 264,010 6,441,844,000
30/03/2016 24,600 0.20 ▲ 0.82 24,400 24,700 24,400 132,490 3,259,254,000
29/03/2016 24,400 0.00 ■■ 0.00 24,400 24,800 24,300 269,020 6,564,088,000
28/03/2016 24,400 -0.10 ▼ -0.41 24,500 24,500 24,400 203,570 4,967,108,000
25/03/2016 24,500 -0.20 ▼ -0.81 24,700 24,800 24,500 314,270 7,699,615,000
24/03/2016 24,700 0.00 ■■ 0.00 24,700 24,900 24,700 368,810 9,109,607,000
23/03/2016 24,700 0.10 ▲ 0.41 24,800 24,800 24,600 308,270 7,614,269,000
22/03/2016 24,600 -0.10 ▼ -0.40 24,700 24,700 24,500 109,230 2,687,058,000
21/03/2016 24,700 -0.20 ▼ -0.80 24,900 25,000 24,700 201,410 4,974,827,000
18/03/2016 24,900 -0.10 ▼ -0.40 25,000 25,000 24,900 197,020 4,905,798,000
17/03/2016 25,000 0.30 ▲ 1.21 25,000 25,200 24,900 679,050 16,976,250,000
16/03/2016 24,700 0.10 ▲ 0.41 24,600 24,800 24,500 303,630 7,499,661,000
15/03/2016 24,600 -0.30 ▼ -1.20 24,900 24,900 24,600 309,580 7,615,668,000
14/03/2016 24,900 0.10 ▲ 0.40 24,900 24,900 24,700 326,330 8,125,617,000
11/03/2016 24,800 0.10 ▲ 0.40 24,700 25,100 24,700 822,890 20,407,672,000
10/03/2016 24,700 0.00 ■■ 0.00 24,900 24,900 24,600 351,840 8,690,448,000
09/03/2016 24,700 -0.20 ▼ -0.80 24,900 24,900 24,600 588,470 14,535,209,000
08/03/2016 24,900 -0.20 ▼ -0.80 25,100 25,200 24,900 609,400 15,174,060,000
07/03/2016 25,100 -0.20 ▼ -0.79 25,300 25,400 25,100 633,480 15,900,348,000
04/03/2016 25,300 0.30 ▲ 1.20 25,000 25,500 24,800 1,266,960 32,054,088,000
03/03/2016 25,000 -0.60 ▼ -2.34 25,800 25,800 25,000 536,880 13,422,000,000
02/03/2016 25,600 -0.40 ▼ -1.54 26,200 26,400 25,500 1,187,640 30,403,584,000
01/03/2016 26,000 1.50 ▲ 6.12 24,400 26,200 24,300 2,559,430 66,545,180,000
29/02/2016 24,500 -0.20 ▼ -0.81 24,700 24,700 24,400 108,760 2,664,620,000
26/02/2016 24,700 0.00 ■■ 0.00 25,200 25,200 24,700 360,860 8,913,242,000
25/02/2016 25,700 -0.20 ▼ -0.77 25,800 25,900 25,600 402,420 10,342,194,000
24/02/2016 25,900 0.20 ▲ 0.78 25,700 25,900 25,600 362,930 9,399,887,000
23/02/2016 25,700 0.00 ■■ 0.00 25,900 25,900 25,600 397,400 10,213,180,000
22/02/2016 25,700 0.10 ▲ 0.39 25,600 25,900 25,600 200,250 5,146,425,000
19/02/2016 25,600 -0.30 ▼ -1.16 25,900 25,900 25,600 302,490 7,743,744,000
18/02/2016 25,900 0.00 ■■ 0.00 25,900 25,900 25,700 365,810 9,474,479,000
17/02/2016 25,900 0.30 ▲ 1.17 25,800 26,000 25,700 424,410 10,992,219,000
16/02/2016 25,600 -0.20 ▼ -0.78 25,800 26,000 25,600 336,090 8,603,904,000
15/02/2016 25,800 0.30 ▲ 1.18 25,800 25,800 25,500 337,840 8,716,272,000
05/02/2016 25,500 0.20 ▲ 0.79 25,500 25,700 25,300 410,290 10,462,395,000
04/02/2016 25,300 0.00 ■■ 0.00 25,200 25,500 25,200 116,290 2,942,137,000
03/02/2016 25,300 -0.10 ▼ -0.39 25,300 25,300 25,100 203,110 5,138,683,000
02/02/2016 25,400 0.20 ▲ 0.79 25,200 25,500 25,200 298,450 7,580,630,000
01/02/2016 25,200 -0.10 ▼ -0.40 25,400 25,400 25,000 200,910 5,062,932,000
29/01/2016 25,300 0.70 ▲ 2.85 24,600 25,400 24,600 426,980 10,802,594,000
28/01/2016 24,600 -0.20 ▼ -0.81 24,900 24,900 24,600 114,830 2,824,818,000
27/01/2016 24,800 0.10 ▲ 0.40 24,900 25,000 24,800 176,280 4,371,744,000
26/01/2016 24,700 0.20 ▲ 0.82 24,500 24,900 24,000 254,160 6,277,752,000
25/01/2016 24,500 0.80 ▲ 3.38 23,700 24,700 23,700 302,020 7,399,490,000
22/01/2016 23,700 0.30 ▲ 1.28 23,500 23,700 23,100 275,220 6,522,714,000
21/01/2016 23,400 -0.40 ▼ -1.68 23,800 23,900 23,400 307,370 7,192,458,000
20/01/2016 23,800 -0.20 ▼ -0.83 23,800 24,200 23,800 157,410 3,746,358,000
19/01/2016 24,000 0.40 ▲ 1.69 23,600 24,000 23,600 273,900 6,573,600,000
18/01/2016 23,600 -1.10 ▼ -4.45 24,200 24,200 23,500 830,590 19,601,924,000
15/01/2016 24,700 -0.40 ▼ -1.59 25,200 25,200 24,700 74,090 1,830,023,000
14/01/2016 25,100 -0.10 ▼ -0.40 24,900 25,200 24,800 283,560 7,117,356,000
13/01/2016 25,200 0.30 ▲ 1.20 25,100 25,500 25,000 662,530 16,695,756,000
12/01/2016 24,900 0.70 ▲ 2.89 24,400 24,900 24,300 252,660 6,291,234,000
11/01/2016 24,200 0.00 ■■ 0.00 24,200 24,600 24,200 206,890 5,006,738,000
08/01/2016 24,200 -0.40 ▼ -1.63 24,500 24,500 24,200 388,170 9,393,714,000
07/01/2016 24,600 -0.20 ▼ -0.81 24,800 24,800 24,400 430,010 10,578,246,000
06/01/2016 24,800 0.10 ▲ 0.40 24,700 24,900 24,600 256,010 6,349,048,000
05/01/2016 24,700 -0.40 ▼ -1.59 25,000 25,100 24,600 247,280 6,107,816,000
04/01/2016 25,100 -0.10 ▼ -0.40 25,200 25,300 25,000 195,650 4,910,815,000
31/12/2015 25,200 0.10 ▲ 0.40 25,100 25,400 25,100 150,510 3,792,852,000
30/12/2015 25,100 -0.20 ▼ -0.79 25,300 25,400 25,100 259,380 6,510,438,000
29/12/2015 25,300 0.00 ■■ 0.00 25,300 25,500 25,200 234,920 5,943,476,000
28/12/2015 25,300 -0.10 ▼ -0.39 25,400 25,400 25,200 248,050 6,275,665,000
25/12/2015 25,400 0.10 ▲ 0.40 25,300 25,500 25,300 112,090 2,847,086,000
24/12/2015 25,300 0.00 ■■ 0.00 25,300 25,400 25,300 147,140 3,722,642,000
23/12/2015 25,300 -0.10 ▼ -0.39 25,300 25,400 25,200 236,730 5,989,269,000
22/12/2015 25,400 -0.50 ▼ -1.93 25,800 25,800 25,300 376,770 9,569,958,000
21/12/2015 25,900 -0.20 ▼ -0.77 26,200 26,300 25,900 532,660 13,795,894,000
18/12/2015 26,100 0.30 ▲ 1.16 25,800 26,500 25,700 756,580 19,746,738,000
17/12/2015 25,800 0.10 ▲ 0.39 25,800 26,100 25,800 288,440 7,441,752,000
16/12/2015 25,700 0.40 ▲ 1.58 25,300 25,800 25,200 236,410 6,075,737,000
15/12/2015 25,300 0.30 ▲ 1.20 25,000 25,300 25,000 233,680 5,912,104,000
14/12/2015 25,000 0.00 ■■ 0.00 25,100 25,100 24,900 104,240 2,606,000,000
11/12/2015 25,000 0.00 ■■ 0.00 25,000 25,200 25,000 79,180 1,979,500,000
10/12/2015 25,000 0.00 ■■ 0.00 25,000 25,100 25,000 460,540 11,513,500,000
09/12/2015 25,000 -0.20 ▼ -0.79 25,100 25,300 25,000 111,970 2,799,250,000
08/12/2015 25,200 0.10 ▲ 0.40 25,000 25,300 24,900 129,630 3,266,676,000
07/12/2015 25,100 -0.30 ▼ -1.18 25,400 25,400 25,100 73,920 1,855,392,000
04/12/2015 25,400 -0.10 ▼ -0.39 25,500 25,500 25,200 306,260 7,779,004,000
03/12/2015 25,500 0.00 ■■ 0.00 25,500 25,600 25,400 81,280 2,072,640,000
02/12/2015 25,500 0.10 ▲ 0.39 25,400 25,700 25,400 253,300 6,459,150,000
01/12/2015 25,400 0.00 ■■ 0.00 25,400 25,500 25,300 278,310 7,069,074,000
30/11/2015 25,400 0.00 ■■ 0.00 25,500 25,500 25,300 653,340 16,594,836,000
27/11/2015 25,400 -0.30 ▼ -1.17 25,600 25,800 25,400 217,410 5,522,214,000
26/11/2015 25,700 0.20 ▲ 0.78 25,500 25,900 25,400 422,250 10,851,825,000
25/11/2015 25,500 0.10 ▲ 0.39 25,300 25,500 25,300 272,460 6,947,730,000
24/11/2015 25,400 0.10 ▲ 0.40 25,300 25,500 25,300 523,860 13,306,044,000
23/11/2015 25,300 0.00 ■■ 0.00 25,200 25,500 25,200 307,770 7,786,581,000
20/11/2015 25,300 -0.10 ▼ -0.39 25,300 25,500 25,300 262,680 6,645,804,000
19/11/2015 25,400 0.10 ▲ 0.40 25,300 25,400 25,200 488,010 12,395,454,000
18/11/2015 25,300 0.00 ■■ 0.00 25,300 25,400 25,200 602,630 15,246,539,000
17/11/2015 25,300 0.20 ▲ 0.80 25,200 25,400 25,000 918,000 23,225,400,000
16/11/2015 25,100 -0.20 ▼ -0.79 25,300 25,400 25,000 444,210 11,149,671,000
13/11/2015 25,300 -0.10 ▼ -0.39 25,400 25,400 25,200 668,960 16,924,688,000
12/11/2015 25,400 -0.20 ▼ -0.78 25,400 25,500 25,100 662,480 16,826,992,000
11/11/2015 25,600 -0.20 ▼ -0.78 25,800 25,800 25,500 321,550 8,231,680,000
10/11/2015 25,800 -0.10 ▼ -0.39 25,900 25,900 25,700 329,170 8,492,586,000
09/11/2015 25,900 -0.20 ▼ -0.77 26,200 26,200 25,900 366,010 9,479,659,000
06/11/2015 26,100 -0.30 ▼ -1.14 26,400 26,400 26,000 560,250 14,622,525,000
05/11/2015 26,400 0.00 ■■ 0.00 26,300 26,500 26,300 193,430 5,106,552,000
04/11/2015 26,400 -0.20 ▼ -0.75 26,600 26,800 26,400 362,220 9,562,608,000
03/11/2015 26,600 0.40 ▲ 1.53 26,200 26,600 26,200 368,240 9,795,184,000
02/11/2015 26,200 -0.60 ▼ -2.24 26,800 26,900 26,200 750,650 19,667,030,000
30/10/2015 26,800 -0.20 ▼ -0.74 27,000 27,100 26,800 336,450 9,016,860,000
29/10/2015 27,000 0.00 ■■ 0.00 27,000 27,300 26,900 447,940 12,094,380,000
28/10/2015 27,000 0.30 ▲ 1.12 26,700 27,400 26,600 1,554,890 41,982,030,000
27/10/2015 26,700 0.60 ▲ 2.30 26,100 26,700 26,000 571,070 15,247,569,000
26/10/2015 26,100 -0.20 ▼ -0.76 26,300 26,400 26,100 391,700 10,223,370,000
23/10/2015 26,300 0.10 ▲ 0.38 26,200 26,400 26,200 346,550 9,114,265,000
22/10/2015 26,200 0.20 ▲ 0.77 26,000 26,400 26,000 390,240 10,224,288,000
21/10/2015 26,000 -0.30 ▼ -1.14 26,300 26,500 26,000 824,350 21,433,100,000
20/10/2015 26,300 -0.30 ▼ -1.13 26,600 26,700 26,200 792,650 20,846,695,000
19/10/2015 26,600 0.50 ▲ 1.92 26,200 26,800 26,000 1,139,580 30,312,828,000
16/10/2015 26,100 0.40 ▲ 1.56 25,700 26,200 25,700 1,242,650 32,433,165,000
15/10/2015 25,700 0.30 ▲ 1.18 25,400 25,800 25,400 660,270 16,968,939,000
14/10/2015 25,400 -0.20 ▼ -0.78 25,500 25,700 25,400 432,110 10,975,594,000
13/10/2015 25,600 -0.20 ▼ -0.78 25,700 25,700 25,600 228,620 5,852,672,000
12/10/2015 25,800 -0.10 ▼ -0.39 25,900 25,900 25,700 321,510 8,294,958,000
09/10/2015 25,900 -0.10 ▼ -0.38 26,000 26,000 25,700 512,360 13,270,124,000
08/10/2015 26,000 0.50 ▲ 1.96 25,500 26,000 25,500 512,820 13,333,320,000
07/10/2015 25,500 -0.30 ▼ -1.16 26,000 26,000 25,500 258,810 6,599,655,000
06/10/2015 25,800 0.40 ▲ 1.57 25,800 26,000 25,600 763,910 19,708,878,000
05/10/2015 25,400 0.40 ▲ 1.60 25,000 25,500 25,000 234,420 5,954,268,000
02/10/2015 25,000 -0.10 ▼ -0.40 25,200 25,200 25,000 242,340 6,058,500,000
01/10/2015 25,100 0.00 ■■ 0.00 25,200 25,200 25,000 190,560 4,783,056,000
30/09/2015 25,100 -0.10 ▼ -0.40 25,200 25,400 25,100 257,050 6,451,955,000
29/09/2015 25,200 -0.20 ▼ -0.79 25,200 25,300 25,000 328,830 8,286,516,000
28/09/2015 25,400 -0.20 ▼ -0.78 25,500 25,600 25,300 132,770 3,372,358,000
25/09/2015 25,600 -0.10 ▼ -0.39 25,800 25,800 25,500 280,790 7,188,224,000
24/09/2015 25,700 0.10 ▲ 0.39 25,700 26,000 25,700 257,370 6,614,409,000
23/09/2015 25,600 -0.20 ▼ -0.78 25,700 25,900 25,600 316,230 8,095,488,000
22/09/2015 25,800 0.40 ▲ 1.57 25,400 26,100 25,400 597,000 15,402,600,000
21/09/2015 25,400 0.10 ▲ 0.40 25,300 25,400 24,300 197,750 5,022,850,000
18/09/2015 25,300 0.30 ▲ 1.20 25,500 25,500 25,100 269,530 6,819,109,000
17/09/2015 25,000 0.00 ■■ 0.00 24,900 25,100 24,800 119,120 2,978,000,000
16/09/2015 25,000 0.30 ▲ 1.21 24,800 25,000 24,700 144,270 3,606,750,000
15/09/2015 24,700 -0.20 ▼ -0.80 24,800 24,900 24,600 315,350 7,789,145,000
14/09/2015 24,900 -0.40 ▼ -1.58 25,400 25,400 24,900 255,330 6,357,717,000
11/09/2015 25,300 -0.10 ▼ -0.39 25,300 25,500 25,300 183,140 4,633,442,000
10/09/2015 25,400 -0.10 ▼ -0.39 25,400 25,500 25,200 254,450 6,463,030,000
09/09/2015 25,500 0.20 ▲ 0.79 25,500 25,700 25,400 294,330 7,505,415,000
08/09/2015 25,300 0.30 ▲ 1.20 25,000 25,400 25,000 211,580 5,352,974,000
07/09/2015 25,000 -0.10 ▼ -0.40 25,300 25,400 25,000 177,410 4,435,250,000
04/09/2015 25,100 -0.10 ▼ -0.40 25,100 25,400 25,100 219,240 5,502,924,000
03/09/2015 25,200 -0.30 ▼ -1.18 25,200 25,500 25,100 409,380 10,316,376,000
01/09/2015 25,500 -0.10 ▼ -0.39 25,800 25,800 25,300 304,270 7,758,885,000
31/08/2015 25,600 -0.60 ▼ -2.29 26,200 26,200 25,600 642,750 16,454,400,000
28/08/2015 26,200 0.40 ▲ 1.55 25,900 26,200 25,800 777,300 20,365,260,000
27/08/2015 25,800 0.30 ▲ 1.18 25,900 26,200 25,700 1,198,110 30,911,238,000
26/08/2015 25,500 0.50 ▲ 2.00 24,800 26,000 24,800 906,270 23,109,885,000
25/08/2015 25,000 -0.20 ▼ -0.79 24,200 25,300 24,200 1,336,850 33,421,250,000
24/08/2015 25,200 -1.80 ▼ -6.67 26,200 26,500 25,200 2,150,680 54,197,136,000
21/08/2015 27,000 -0.30 ▼ -1.10 27,000 27,100 26,200 1,561,880 42,170,760,000
20/08/2015 27,300 -0.60 ▼ -2.15 27,500 27,900 27,300 565,240 15,431,052,000
19/08/2015 27,900 0.40 ▲ 1.45 27,000 27,900 27,000 962,690 26,859,051,000
18/08/2015 27,500 0.30 ▲ 1.10 27,200 27,500 27,100 558,130 15,348,575,000
17/08/2015 27,200 -0.70 ▼ -2.51 27,900 27,900 27,100 947,450 25,770,640,000
14/08/2015 27,900 -0.10 ▼ -0.36 28,000 28,300 27,600 892,190 24,892,101,000
13/08/2015 28,000 -0.50 ▼ -1.75 28,400 28,400 27,800 1,383,530 38,738,840,000
12/08/2015 28,500 -0.50 ▼ -1.72 28,800 28,900 28,400 1,426,730 40,661,805,000
11/08/2015 29,000 -0.40 ▼ -1.36 29,500 29,800 29,000 1,337,140 38,777,060,000
10/08/2015 29,400 1.10 ▲ 3.89 28,500 29,400 28,500 1,703,030 50,069,082,000
07/08/2015 28,300 0.00 ■■ 0.00 28,200 28,500 28,000 592,550 16,769,165,000
06/08/2015 28,300 -0.40 ▼ -1.39 28,500 28,700 28,200 564,830 15,984,689,000
05/08/2015 28,700 0.60 ▲ 2.14 28,500 28,700 28,300 496,190 14,240,653,000
04/08/2015 28,100 0.00 ■■ 0.00 28,200 28,700 27,900 865,310 24,315,211,000
03/08/2015 28,100 -1.10 ▼ -3.77 28,900 28,900 27,800 2,008,470 56,438,007,000
31/07/2015 29,200 -0.10 ▼ -0.34 29,300 29,800 29,200 927,100 27,071,320,000
30/07/2015 29,300 -0.10 ▼ -0.34 29,200 29,700 29,200 870,740 25,512,682,000
29/07/2015 29,400 -0.40 ▼ -1.34 29,800 30,000 29,300 1,656,870 48,711,978,000
28/07/2015 29,800 -0.40 ▼ -1.32 30,200 30,700 29,800 1,610,280 47,986,344,000
27/07/2015 30,200 1.90 ▲ 6.71 28,300 30,200 28,300 4,425,790 133,658,858,000
24/07/2015 28,300 0.50 ▲ 1.80 27,900 28,500 27,800 1,788,090 50,602,947,000
23/07/2015 27,800 0.00 ■■ 0.00 28,000 28,200 27,700 835,180 23,218,004,000
22/07/2015 27,800 0.60 ▲ 2.21 27,100 27,800 27,100 724,550 20,142,490,000
21/07/2015 27,200 -0.40 ▼ -1.45 27,600 27,800 27,200 640,550 17,422,960,000
20/07/2015 27,600 -0.60 ▼ -2.13 27,800 28,000 27,400 945,920 26,107,392,000
17/07/2015 28,200 0.00 ■■ 0.00 28,300 28,500 28,100 896,720 25,287,504,000
16/07/2015 28,200 0.40 ▲ 1.44 27,700 28,200 27,700 729,130 20,561,466,000
15/07/2015 27,800 -0.20 ▼ -0.71 28,100 28,900 27,800 1,773,480 49,302,744,000
14/07/2015 28,000 0.20 ▲ 0.72 27,800 28,000 27,600 1,087,440 30,448,320,000
13/07/2015 27,800 0.00 ■■ 0.00 28,000 28,100 27,700 752,730 20,925,894,000
10/07/2015 27,800 0.10 ▲ 0.36 27,600 28,100 27,600 1,236,690 34,379,982,000
09/07/2015 27,700 0.00 ■■ 0.00 27,300 27,700 27,200 639,880 17,724,676,000
08/07/2015 27,700 -0.40 ▼ -1.42 28,100 28,200 27,000 1,325,990 36,729,923,000
07/07/2015 28,100 0.50 ▲ 1.81 27,500 28,700 27,300 2,045,390 57,475,459,000
06/07/2015 27,600 0.20 ▲ 0.73 27,800 27,800 27,400 1,044,470 28,827,372,000
03/07/2015 27,400 0.40 ▲ 1.48 27,200 27,600 27,100 1,828,890 50,111,586,000
02/07/2015 27,000 0.10 ▲ 0.37 26,900 27,000 26,600 797,700 21,537,900,000
01/07/2015 26,900 0.00 ■■ 0.00 26,900 27,000 26,500 667,590 17,958,171,000
30/06/2015 26,900 -0.20 ▼ -0.74 26,900 27,200 26,700 780,000 20,982,000,000
29/06/2015 27,100 0.60 ▲ 2.26 26,700 27,100 26,200 1,136,080 30,787,768,000
26/06/2015 26,500 0.70 ▲ 2.71 25,800 27,600 25,800 2,616,340 69,333,010,000
25/06/2015 25,800 -0.20 ▼ -0.77 25,800 26,000 25,800 224,940 5,803,452,000
24/06/2015 26,000 -0.10 ▼ -0.38 26,000 26,200 25,800 383,850 9,980,100,000
23/06/2015 26,100 0.00 ■■ 0.00 26,000 26,400 26,000 504,480 13,166,928,000
22/06/2015 26,100 0.40 ▲ 1.56 25,800 26,200 25,700 435,760 11,373,336,000
19/06/2015 25,700 0.20 ▲ 0.78 25,600 26,000 25,600 496,920 12,770,844,000
18/06/2015 25,500 0.10 ▲ 0.39 25,500 25,600 25,400 270,990 6,910,245,000
17/06/2015 25,400 -0.20 ▼ -0.78 25,600 25,600 25,400 291,810 7,411,974,000
16/06/2015 25,600 0.10 ▲ 0.39 25,800 25,800 25,500 211,870 5,423,872,000
15/06/2015 25,500 -0.20 ▼ -0.78 25,800 25,900 25,500 304,110 7,754,805,000
12/06/2015 25,700 0.00 ■■ 0.00 25,800 25,900 25,500 402,250 10,337,825,000
11/06/2015 25,700 0.30 ▲ 1.18 25,600 25,900 25,500 452,540 11,630,278,000
10/06/2015 25,400 -0.20 ▼ -0.78 25,600 25,700 25,300 539,780 13,710,412,000
09/06/2015 25,600 -0.30 ▼ -1.16 25,800 26,000 25,500 363,530 9,306,368,000
08/06/2015 25,900 -0.10 ▼ -0.38 26,200 26,300 25,900 778,740 20,169,366,000
05/06/2015 26,000 0.80 ▲ 3.17 25,400 26,200 25,300 1,417,990 36,867,740,000
04/06/2015 25,200 0.20 ▲ 0.80 25,300 25,400 25,200 449,520 11,327,904,000
03/06/2015 25,000 0.00 ■■ 0.00 25,100 25,100 24,900 137,680 3,442,000,000
02/06/2015 25,000 -0.20 ▼ -0.79 25,400 25,400 25,000 235,620 5,890,500,000
01/06/2015 25,200 -0.10 ▼ -0.40 25,300 25,500 25,200 126,610 3,190,572,000
29/05/2015 25,300 -0.10 ▼ -0.39 25,400 25,600 25,300 216,970 5,489,341,000
28/05/2015 25,400 0.20 ▲ 0.79 25,200 25,800 25,100 397,550 10,097,770,000
27/05/2015 25,200 -0.30 ▼ -1.18 25,500 25,500 25,200 159,450 4,018,140,000
26/05/2015 25,500 0.00 ■■ 0.00 25,500 25,600 25,200 198,930 5,072,715,000
25/05/2015 25,500 0.10 ▲ 0.39 25,600 25,600 25,200 133,450 3,402,975,000
22/05/2015 25,400 0.10 ▲ 0.40 25,100 25,600 25,100 375,040 9,526,016,000
21/05/2015 25,300 0.30 ▲ 1.20 25,000 25,500 24,800 301,910 7,638,323,000
20/05/2015 25,000 1.00 ▲ 4.17 24,000 25,000 24,000 458,490 11,462,250,000
19/05/2015 24,000 0.10 ▲ 0.42 23,900 24,800 23,900 196,150 4,707,600,000
18/05/2015 23,900 -0.80 ▼ -3.24 24,600 24,700 23,900 637,070 15,225,973,000
15/05/2015 24,700 -0.40 ▼ -1.59 25,100 25,200 24,600 573,960 14,176,812,000
14/05/2015 25,100 -0.10 ▼ -0.40 25,200 25,200 25,000 303,130 7,608,563,000
13/05/2015 25,200 -0.10 ▼ -0.40 25,300 25,500 25,200 189,390 4,772,628,000
12/05/2015 25,300 -0.10 ▼ -0.39 25,400 25,500 25,100 289,840 7,332,952,000
11/05/2015 25,400 0.00 ■■ 0.00 25,400 25,500 25,300 71,930 1,827,022,000
08/05/2015 25,400 0.00 ■■ 0.00 25,400 25,700 25,400 173,390 4,404,106,000
07/05/2015 25,400 0.10 ▲ 0.40 25,300 25,500 25,200 208,750 5,302,250,000
06/05/2015 25,300 -0.40 ▼ -1.56 25,700 25,700 25,300 360,960 9,132,288,000
05/05/2015 25,700 0.20 ▲ 0.78 25,500 25,700 25,100 482,250 12,393,825,000
04/05/2015 25,500 -0.70 ▼ -2.67 26,200 26,200 25,400 717,960 18,307,980,000
27/04/2015 26,200 0.00 ■■ 0.00 26,200 26,500 26,100 158,070 4,141,434,000
24/04/2015 26,200 0.10 ▲ 0.38 26,100 26,300 26,000 167,690 4,393,478,000
23/04/2015 26,100 -0.10 ▼ -0.38 26,200 26,300 26,000 286,670 7,482,087,000
22/04/2015 26,200 -0.20 ▼ -0.76 26,400 26,400 26,100 399,510 10,467,162,000
21/04/2015 26,400 -0.30 ▼ -1.12 26,600 26,700 26,400 284,200 7,502,880,000
20/04/2015 26,700 -0.10 ▼ -0.37 26,800 26,800 26,500 192,700 5,145,090,000
17/04/2015 26,800 0.50 ▲ 1.90 26,300 27,000 26,300 875,300 23,458,040,000
16/04/2015 26,300 0.30 ▲ 1.15 26,000 26,300 26,000 344,720 9,066,136,000
15/04/2015 26,000 -0.10 ▼ -0.38 26,100 26,100 26,000 303,480 7,890,480,000
14/04/2015 26,100 -0.20 ▼ -0.76 26,300 26,300 26,000 162,260 4,234,986,000
13/04/2015 26,300 0.10 ▲ 0.38 26,200 26,400 26,100 247,130 6,499,519,000
10/04/2015 26,200 0.10 ▲ 0.38 26,100 26,400 26,100 343,500 8,999,700,000
09/04/2015 26,100 -0.10 ▼ -0.38 26,200 26,300 26,100 211,860 5,529,546,000
08/04/2015 26,200 0.10 ▲ 0.38 26,200 26,300 26,100 222,770 5,836,574,000
07/04/2015 26,100 0.20 ▲ 0.77 26,000 26,100 25,800 231,080 6,031,188,000
06/04/2015 25,900 0.10 ▲ 0.39 26,000 26,100 25,900 216,740 5,613,566,000
03/04/2015 25,800 -0.20 ▼ -0.77 26,000 26,000 25,800 374,000 9,649,200,000
02/04/2015 26,000 0.20 ▲ 0.78 25,800 26,000 25,700 363,090 9,440,340,000
01/04/2015 25,800 -0.50 ▼ -1.90 26,400 26,400 25,700 586,430 15,129,894,000
31/03/2015 26,300 0.20 ▲ 0.77 26,100 26,300 26,000 286,670 7,539,421,000
30/03/2015 26,100 -0.20 ▼ -0.76 26,300 26,500 26,000 353,580 9,228,438,000
27/03/2015 26,300 -0.10 ▼ -0.38 26,700 26,700 26,300 213,180 5,606,634,000
26/03/2015 26,400 0.10 ▲ 0.38 26,300 26,600 26,200 617,310 16,296,984,000
25/03/2015 26,300 -0.10 ▼ -0.38 26,300 26,600 26,300 309,440 8,138,272,000
24/03/2015 26,400 -0.30 ▼ -1.12 26,700 26,700 26,200 619,280 16,348,992,000
23/03/2015 26,700 -0.30 ▼ -1.11 27,100 27,100 26,700 328,740 8,777,358,000
20/03/2015 27,000 0.00 ■■ 0.00 26,900 27,100 26,800 342,550 9,248,850,000
19/03/2015 27,000 -0.20 ▼ -0.74 27,200 27,400 27,000 416,730 11,251,710,000
18/03/2015 27,200 -0.20 ▼ -0.73 27,500 27,500 27,100 321,700 8,750,240,000
17/03/2015 27,400 0.10 ▲ 0.37 27,300 27,400 27,200 291,220 7,979,428,000
16/03/2015 27,300 -0.20 ▼ -0.73 27,500 27,500 27,300 436,120 11,906,076,000
13/03/2015 27,500 0.00 ■■ 0.00 27,600 27,700 27,500 251,990 6,929,725,000
12/03/2015 27,500 0.10 ▲ 0.36 27,500 27,500 27,300 295,930 8,138,075,000
11/03/2015 27,400 -0.20 ▼ -0.72 27,600 27,700 27,400 377,040 10,330,896,000
10/03/2015 27,600 -0.10 ▼ -0.36 27,600 27,700 27,500 389,940 10,762,344,000
09/03/2015 27,700 -0.30 ▼ -1.07 27,800 28,000 27,600 398,980 11,051,746,000
06/03/2015 28,000 0.10 ▲ 0.36 28,200 28,200 27,900 1,213,850 33,987,800,000
05/03/2015 27,900 -0.10 ▼ -0.36 28,000 28,000 27,800 799,720 22,312,188,000
04/03/2015 28,000 0.40 ▲ 1.45 27,700 28,000 27,700 689,080 19,294,240,000
03/03/2015 27,600 0.30 ▲ 1.10 27,300 27,600 27,300 519,730 14,344,548,000
02/03/2015 27,300 -0.20 ▼ -0.73 27,500 27,500 27,300 586,090 16,000,257,000
27/02/2015 27,500 0.00 ■■ 0.00 27,700 27,700 27,500 423,510 11,646,525,000
26/02/2015 27,500 -0.30 ▼ -1.08 27,900 27,900 27,500 798,340 21,954,350,000
25/02/2015 27,800 -0.20 ▼ -0.71 28,500 28,500 27,800 1,178,180 32,753,404,000
24/02/2015 29,600 0.10 ▲ 0.34 29,500 29,600 29,400 666,770 19,736,392,000
13/02/2015 29,500 0.30 ▲ 1.03 29,500 29,700 29,300 887,320 26,175,940,000
12/02/2015 29,200 0.50 ▲ 1.74 28,700 29,300 28,700 939,570 27,435,444,000
11/02/2015 28,700 0.20 ▲ 0.70 28,300 28,700 28,300 349,340 10,026,058,000
10/02/2015 28,500 0.30 ▲ 1.06 28,200 28,500 28,100 303,640 8,653,740,000
09/02/2015 28,200 -0.30 ▼ -1.05 28,500 28,500 28,200 318,740 8,988,468,000
06/02/2015 28,500 0.10 ▲ 0.35 28,400 28,500 28,100 387,320 11,038,620,000
05/02/2015 28,400 0.50 ▲ 1.79 28,200 28,400 28,000 243,050 6,902,620,000
04/02/2015 27,900 -0.10 ▼ -0.36 28,100 28,100 27,900 560,860 15,647,994,000
03/02/2015 28,000 -0.20 ▼ -0.71 28,200 28,700 28,000 1,349,910 37,797,480,000
02/02/2015 28,200 -0.30 ▼ -1.05 28,400 28,500 28,200 796,250 22,454,250,000
30/01/2015 28,500 -0.60 ▼ -2.06 29,100 29,100 28,400 1,097,030 31,265,355,000
29/01/2015 29,100 0.00 ■■ 0.00 29,200 29,200 28,800 746,010 21,708,891,000
28/01/2015 29,100 0.60 ▲ 2.11 29,000 29,400 28,800 1,749,290 50,904,339,000
27/01/2015 28,500 -0.70 ▼ -2.40 29,200 29,200 28,500 1,506,040 42,922,140,000
26/01/2015 29,200 0.10 ▲ 0.34 29,100 29,500 29,100 975,020 28,470,584,000
23/01/2015 29,100 0.60 ▲ 2.11 28,600 29,100 28,500 1,199,550 34,906,905,000
22/01/2015 28,500 0.10 ▲ 0.35 28,500 28,600 28,400 545,320 15,541,620,000
21/01/2015 28,400 0.10 ▲ 0.35 28,500 28,800 28,300 1,201,140 34,112,376,000
20/01/2015 28,300 0.10 ▲ 0.35 28,200 28,500 28,100 532,380 15,066,354,000
19/01/2015 28,200 -0.50 ▼ -1.74 28,600 28,800 28,100 853,240 24,061,368,000
16/01/2015 28,700 -0.30 ▼ -1.03 29,000 29,100 28,600 455,700 13,078,590,000
15/01/2015 29,000 0.20 ▲ 0.69 28,800 29,000 28,700 728,400 21,123,600,000
14/01/2015 28,800 0.40 ▲ 1.41 28,600 29,000 28,400 2,206,320 63,542,016,000
13/01/2015 28,400 0.20 ▲ 0.71 28,100 28,400 28,000 510,930 14,510,412,000
12/01/2015 28,200 0.20 ▲ 0.71 28,000 28,500 27,800 977,040 27,552,528,000
09/01/2015 28,000 0.20 ▲ 0.72 27,800 28,200 27,800 602,250 16,863,000,000
08/01/2015 27,800 -0.30 ▼ -1.07 28,000 28,100 27,700 576,380 16,023,364,000
07/01/2015 28,100 -0.30 ▼ -1.06 28,200 28,600 28,100 511,170 14,363,877,000
06/01/2015 28,400 0.50 ▲ 1.79 27,500 28,400 27,500 701,720 19,928,848,000
05/01/2015 27,900 -0.30 ▼ -1.06 28,100 28,400 27,900 564,940 15,761,826,000
31/12/2014 28,200 0.70 ▲ 2.55 27,500 28,300 27,500 1,129,100 31,840,620,000
30/12/2014 27,500 0.70 ▲ 2.61 26,800 27,500 26,600 452,210 12,435,775,000
29/12/2014 26,800 0.00 ■■ 0.00 26,900 27,200 26,700 760,490 20,381,132,000
26/12/2014 26,800 -0.30 ▼ -1.11 27,000 27,100 26,800 493,740 13,232,232,000
25/12/2014 27,100 -0.30 ▼ -1.09 27,500 27,500 27,000 309,650 8,391,515,000
24/12/2014 27,400 0.20 ▲ 0.74 27,300 27,500 27,200 287,720 7,883,528,000
23/12/2014 27,200 -0.10 ▼ -0.37 27,100 27,600 27,000 492,240 13,388,928,000
22/12/2014 27,300 0.70 ▲ 2.63 26,700 27,300 26,700 324,170 8,849,841,000
19/12/2014 26,600 -0.30 ▼ -1.12 26,900 27,100 26,300 414,830 11,034,478,000
18/12/2014 26,900 0.50 ▲ 1.89 26,800 27,200 26,600 438,380 11,792,422,000
17/12/2014 26,400 -1.20 ▼ -4.35 27,600 27,800 26,000 1,381,790 36,479,256,000
16/12/2014 27,600 -0.40 ▼ -1.43 28,000 28,000 27,500 1,148,270 31,692,252,000
15/12/2014 28,000 -0.50 ▼ -1.75 28,500 28,500 28,000 718,750 20,125,000,000
12/12/2014 28,500 0.00 ■■ 0.00 28,500 28,600 28,400 162,920 4,643,220,000
11/12/2014 28,500 -0.20 ▼ -0.70 28,500 28,800 28,200 810,620 23,102,670,000
10/12/2014 28,700 0.80 ▲ 2.87 27,600 28,800 27,600 1,022,150 29,335,705,000
09/12/2014 27,900 -0.60 ▼ -2.11 28,400 28,400 27,700 949,820 26,499,978,000
08/12/2014 28,500 0.40 ▲ 1.42 28,300 28,700 28,200 1,235,800 35,220,300,000
05/12/2014 28,100 0.10 ▲ 0.36 28,000 28,200 27,900 529,950 14,891,595,000
04/12/2014 28,000 -0.10 ▼ -0.36 28,100 28,300 28,000 375,330 10,509,240,000
03/12/2014 28,100 0.40 ▲ 1.44 27,700 28,300 27,700 534,630 15,023,103,000
02/12/2014 27,700 0.10 ▲ 0.36 27,600 27,800 27,600 201,910 5,592,907,000
01/12/2014 27,600 0.10 ▲ 0.36 27,600 27,700 27,400 477,700 13,184,520,000
28/11/2014 27,500 -0.20 ▼ -0.72 27,700 27,900 27,500 377,020 10,368,050,000
27/11/2014 27,700 0.00 ■■ 0.00 27,700 27,700 27,300 617,200 17,096,440,000
26/11/2014 27,700 -0.20 ▼ -0.72 28,000 28,000 27,500 522,840 14,482,668,000
25/11/2014 27,900 0.20 ▲ 0.72 27,700 28,000 27,700 254,840 7,110,036,000
24/11/2014 27,700 -0.40 ▼ -1.42 27,800 28,000 27,600 690,220 19,119,094,000
21/11/2014 28,100 -0.30 ▼ -1.06 28,400 28,700 28,000 755,570 21,231,517,000
20/11/2014 28,400 0.40 ▲ 1.43 28,000 28,400 28,000 340,490 9,669,916,000
19/11/2014 28,000 -0.20 ▼ -0.71 28,200 28,200 27,800 766,010 21,448,280,000
18/11/2014 28,200 -0.30 ▼ -1.05 28,500 28,600 28,200 523,670 14,767,494,000
17/11/2014 28,500 0.00 ■■ 0.00 28,500 28,600 28,500 197,120 5,617,920,000
14/11/2014 28,500 -0.10 ▼ -0.35 28,500 28,700 28,200 797,060 22,716,210,000
13/11/2014 28,600 -0.10 ▼ -0.35 28,700 28,800 28,600 619,610 17,720,846,000
12/11/2014 28,700 0.00 ■■ 0.00 28,800 28,800 28,700 316,160 9,073,792,000
11/11/2014 28,700 -0.10 ▼ -0.35 29,000 29,000 28,700 582,260 16,710,862,000
10/11/2014 28,800 0.20 ▲ 0.70 28,700 29,100 28,700 1,340,380 38,602,944,000
07/11/2014 28,600 0.10 ▲ 0.35 28,500 28,700 28,300 701,570 20,064,902,000
06/11/2014 28,500 -0.10 ▼ -0.35 28,900 28,900 28,500 358,200 10,208,700,000
05/11/2014 28,600 0.20 ▲ 0.70 28,500 28,800 28,200 1,052,960 30,114,656,000
04/11/2014 28,400 -0.60 ▼ -2.07 28,900 28,900 28,400 1,906,410 54,142,044,000
03/11/2014 29,000 -0.10 ▼ -0.34 29,300 29,400 28,900 1,016,800 29,487,200,000
31/10/2014 29,100 0.30 ▲ 1.04 28,800 29,300 28,600 1,437,970 41,844,927,000
30/10/2014 28,800 0.60 ▲ 2.13 28,400 29,400 28,300 5,041,250 145,188,000,000
29/10/2014 28,200 0.60 ▲ 2.17 27,600 28,300 27,600 397,690 11,214,858,000
28/10/2014 27,600 0.50 ▲ 1.85 26,800 27,700 26,800 365,790 10,095,804,000
27/10/2014 27,100 -1.00 ▼ -3.56 27,900 27,900 27,000 1,227,210 33,257,391,000
24/10/2014 28,100 -0.20 ▼ -0.71 28,300 28,500 27,600 917,350 25,777,535,000
23/10/2014 28,300 -0.40 ▼ -1.39 28,400 28,700 28,200 947,110 26,803,213,000
22/10/2014 28,700 0.20 ▲ 0.70 28,700 28,800 28,500 1,219,440 34,997,928,000
21/10/2014 28,500 0.00 ■■ 0.00 28,500 28,600 28,300 540,160 15,394,560,000
20/10/2014 28,500 -0.10 ▼ -0.35 28,800 28,900 28,500 813,680 23,189,880,000
17/10/2014 28,600 0.50 ▲ 1.78 28,100 28,600 28,100 979,010 27,999,686,000
16/10/2014 28,100 -1.00 ▼ -3.44 28,900 28,900 27,800 2,173,670 61,080,127,000
15/10/2014 29,100 -0.20 ▼ -0.68 29,200 29,300 28,700 2,385,440 69,416,304,000
14/10/2014 29,300 -0.40 ▼ -1.35 29,700 30,000 29,300 1,198,840 35,126,012,000
13/10/2014 29,700 -0.20 ▼ -0.67 29,800 30,000 29,600 1,507,810 44,781,957,000
10/10/2014 29,900 -0.50 ▼ -1.64 30,300 30,400 29,900 1,577,660 47,172,034,000
09/10/2014 30,400 -0.20 ▼ -0.65 30,600 30,700 30,400 1,315,220 39,982,688,000
08/10/2014 30,600 -0.30 ▼ -0.97 30,800 30,800 30,100 2,880,320 88,137,792,000
07/10/2014 30,900 -0.30 ▼ -0.96 31,200 31,200 30,900 1,482,910 45,821,919,000
06/10/2014 31,200 0.00 ■■ 0.00 31,200 31,500 31,100 1,947,380 60,758,256,000
03/10/2014 31,200 0.20 ▲ 0.65 31,200 31,600 31,000 2,608,940 81,398,928,000
02/10/2014 31,000 0.00 ■■ 0.00 31,000 31,100 30,800 1,650,270 51,158,370,000
01/10/2014 31,000 0.80 ▲ 2.65 30,600 31,200 30,500 2,623,810 81,338,110,000
30/09/2014 30,200 0.70 ▲ 2.37 29,500 30,500 29,400 2,622,630 79,203,426,000
29/09/2014 29,500 -0.10 ▼ -0.34 29,700 29,800 29,300 1,216,410 35,884,095,000
26/09/2014 29,600 -0.40 ▼ -1.33 30,000 30,300 29,600 1,432,850 42,412,360,000
25/09/2014 30,000 0.00 ■■ 0.00 30,000 30,000 29,500 899,580 26,987,400,000
24/09/2014 30,000 0.20 ▲ 0.67 30,200 30,300 29,800 2,244,970 67,349,100,000
23/09/2014 29,800 0.80 ▲ 2.76 29,000 30,300 28,900 2,713,250 80,854,850,000
22/09/2014 29,000 0.20 ▲ 0.69 29,300 29,500 29,000 1,379,010 39,991,290,000
19/09/2014 28,800 0.10 ▲ 0.35 28,700 29,000 28,600 619,470 17,840,736,000
18/09/2014 28,700 -0.20 ▼ -0.69 28,900 29,400 28,700 1,342,060 38,517,122,000
17/09/2014 28,900 -0.20 ▼ -0.69 29,300 29,400 28,900 1,061,120 30,666,368,000
16/09/2014 29,100 0.00 ■■ 0.00 29,000 29,200 28,700 966,310 28,119,621,000
15/09/2014 29,100 0.50 ▲ 1.75 28,800 29,400 28,800 1,715,100 49,909,410,000
12/09/2014 28,600 0.40 ▲ 1.42 28,200 28,700 28,100 736,100 21,052,460,000
11/09/2014 28,200 -0.10 ▼ -0.35 28,400 28,500 28,200 535,930 15,113,226,000
10/09/2014 28,300 0.20 ▲ 0.71 28,000 28,300 27,700 980,160 27,738,528,000
09/09/2014 28,100 -1.00 ▼ -3.44 29,100 29,200 27,700 2,685,810 75,471,261,000
08/09/2014 29,100 0.10 ▲ 0.34 29,400 29,500 29,000 1,108,530 32,258,223,000
05/09/2014 29,000 0.20 ▲ 0.69 28,800 29,300 28,800 1,003,620 29,104,980,000
04/09/2014 28,800 -0.40 ▼ -1.37 29,200 29,300 28,800 1,855,470 53,437,536,000
03/09/2014 29,200 -0.20 ▼ -0.68 29,500 30,100 29,200 1,131,150 33,029,580,000
29/08/2014 29,400 0.20 ▲ 0.68 29,400 29,700 29,100 1,500,620 44,118,228,000
28/08/2014 29,200 0.60 ▲ 2.10 28,500 29,500 28,500 1,713,990 50,048,508,000
27/08/2014 28,600 0.20 ▲ 0.70 28,500 28,800 28,400 1,629,660 46,608,276,000
26/08/2014 28,400 0.50 ▲ 1.79 28,400 28,600 28,100 2,476,720 70,338,848,000
25/08/2014 27,900 0.10 ▲ 0.36 28,000 28,100 27,800 1,379,040 38,475,216,000
22/08/2014 27,800 -0.10 ▼ -0.36 28,000 28,100 27,800 1,114,720 30,989,216,000
21/08/2014 27,900 0.50 ▲ 1.82 27,400 28,100 27,300 2,409,940 67,237,326,000
20/08/2014 27,400 0.20 ▲ 0.74 27,200 27,500 27,200 428,830 11,749,942,000
19/08/2014 27,200 -0.10 ▼ -0.37 27,300 27,500 27,200 992,350 26,991,920,000
18/08/2014 27,300 0.20 ▲ 0.74 27,100 27,500 27,100 1,045,330 28,537,509,000
15/08/2014 27,100 0.00 ■■ 0.00 27,200 27,200 27,000 440,500 11,937,550,000
14/08/2014 27,100 0.10 ▲ 0.37 27,100 27,300 26,900 956,340 25,916,814,000
13/08/2014 27,000 0.20 ▲ 0.75 26,800 27,200 26,700 1,039,600 28,069,200,000
12/08/2014 26,800 0.00 ■■ 0.00 26,800 27,000 26,600 624,420 16,734,456,000
11/08/2014 26,800 -0.50 ▼ -1.83 27,200 27,200 26,700 1,486,890 39,848,652,000
08/08/2014 27,300 -0.40 ▼ -1.44 27,700 27,700 27,200 1,721,510 46,997,223,000
07/08/2014 27,700 0.10 ▲ 0.36 27,500 27,700 27,200 711,060 19,696,362,000
06/08/2014 27,600 -0.20 ▼ -0.72 27,900 28,100 27,500 1,093,350 30,176,460,000
05/08/2014 27,800 0.60 ▲ 2.21 27,300 27,800 27,000 1,020,130 28,359,614,000
04/08/2014 27,200 0.00 ■■ 0.00 26,000 27,200 26,000 528,880 14,385,536,000
01/08/2014 27,200 -0.20 ▼ -0.73 27,400 27,400 27,100 381,590 10,379,248,000
31/07/2014 27,400 0.40 ▲ 1.48 26,900 27,500 26,900 347,370 9,517,938,000
30/07/2014 27,000 -0.10 ▼ -0.37 27,100 27,300 26,900 554,620 14,974,740,000
29/07/2014 27,100 0.10 ▲ 0.37 27,000 27,300 26,900 729,220 19,761,862,000
28/07/2014 27,000 -0.90 ▼ -3.23 27,900 27,900 26,900 1,643,880 44,384,760,000
25/07/2014 27,900 -0.50 ▼ -1.76 28,400 28,600 27,900 880,050 24,553,395,000
24/07/2014 28,400 0.20 ▲ 0.71 28,200 28,500 28,200 624,810 17,744,604,000
23/07/2014 28,200 -0.20 ▼ -0.70 28,400 28,400 28,100 467,660 13,188,012,000
22/07/2014 28,400 -0.10 ▼ -0.35 28,500 28,500 28,100 497,350 14,124,740,000
21/07/2014 28,500 0.20 ▲ 0.71 28,400 28,900 28,300 2,065,400 58,863,900,000
18/07/2014 28,300 0.00 ■■ 0.00 28,200 28,300 27,900 1,266,340 35,837,422,000
17/07/2014 28,300 0.10 ▲ 0.35 28,100 28,400 28,000 932,580 26,392,014,000
16/07/2014 28,200 0.40 ▲ 1.44 28,200 28,700 27,900 2,093,620 59,040,084,000
15/07/2014 27,800 0.70 ▲ 2.58 27,200 27,800 27,200 1,642,460 45,660,388,000
14/07/2014 27,100 0.10 ▲ 0.37 27,000 27,100 26,700 384,180 10,411,278,000
11/07/2014 27,000 0.00 ■■ 0.00 27,000 27,000 26,500 547,900 14,793,300,000
10/07/2014 27,000 -0.60 ▼ -2.17 27,600 27,700 26,800 1,363,320 36,809,640,000
09/07/2014 27,600 0.60 ▲ 2.22 27,000 27,600 27,000 1,100,910 30,385,116,000
08/07/2014 27,000 -0.10 ▼ -0.37 27,100 27,300 26,900 789,260 21,310,020,000
07/07/2014 27,100 -0.10 ▼ -0.37 27,300 27,600 27,100 1,036,080 28,077,768,000
04/07/2014 27,200 -0.20 ▼ -0.73 27,400 27,600 27,100 918,820 24,991,904,000
03/07/2014 27,400 0.00 ■■ 0.00 27,500 27,900 27,300 934,980 25,618,452,000
02/07/2014 27,400 0.80 ▲ 3.01 26,800 27,400 26,700 1,124,100 30,800,340,000
01/07/2014 26,600 0.30 ▲ 1.14 26,300 26,800 26,300 1,203,340 32,008,844,000
30/06/2014 26,300 0.00 ■■ 0.00 26,200 26,700 26,200 682,280 17,943,964,000
27/06/2014 26,300 0.10 ▲ 0.38 26,200 26,600 26,200 1,079,080 28,379,804,000
26/06/2014 26,200 0.40 ▲ 1.55 26,000 26,700 25,900 1,892,180 49,575,116,000
25/06/2014 25,800 0.60 ▲ 2.38 25,400 26,200 25,400 1,839,880 47,468,904,000
24/06/2014 25,200 0.20 ▲ 0.80 25,300 25,300 24,900 327,100 8,242,920,000
23/06/2014 25,000 -0.30 ▼ -1.19 25,400 25,400 25,000 307,100 7,677,500,000
20/06/2014 25,300 0.00 ■■ 0.00 25,400 25,700 25,200 643,880 16,290,164,000
19/06/2014 25,300 -0.40 ▼ -1.56 25,300 25,500 24,800 1,220,190 30,870,807,000
18/06/2014 25,700 -0.30 ▼ -1.15 26,000 26,100 25,600 861,770 22,147,489,000
17/06/2014 26,000 0.60 ▲ 2.36 25,400 26,000 25,300 931,820 24,227,320,000
16/06/2014 25,400 0.00 ■■ 0.00 25,400 25,700 25,300 513,630 13,046,202,000
13/06/2014 25,400 0.50 ▲ 2.01 25,000 25,800 24,800 2,228,380 56,600,852,000
12/06/2014 24,900 -0.10 ▼ -0.40 25,000 25,200 24,800 939,740 23,399,526,000
11/06/2014 25,000 0.30 ▲ 1.21 24,500 25,200 24,500 523,940 13,098,500,000
10/06/2014 24,700 -0.30 ▼ -1.20 24,700 25,100 24,500 540,930 13,360,971,000
09/06/2014 25,000 -0.40 ▼ -1.57 25,300 25,700 24,800 1,044,640 26,116,000,000
06/06/2014 25,400 1.40 ▲ 5.83 24,000 25,400 24,000 654,990 16,636,746,000
05/06/2014 24,000 0.20 ▲ 0.84 23,700 24,300 23,700 425,200 10,204,800,000
04/06/2014 23,800 -0.70 ▼ -2.86 24,500 24,500 23,800 836,190 19,901,322,000
03/06/2014 24,500 0.10 ▲ 0.41 24,500 24,700 24,300 474,450 11,624,025,000
02/06/2014 24,400 -0.80 ▼ -3.17 25,100 25,100 24,300 932,110 22,743,484,000
30/05/2014 25,200 -0.10 ▼ -0.40 25,400 25,500 24,900 871,260 21,955,752,000
29/05/2014 25,300 -0.50 ▼ -1.94 25,500 26,200 25,100 1,380,020 34,914,506,000
28/05/2014 25,800 0.30 ▲ 1.18 25,700 26,100 25,500 876,200 22,605,960,000
27/05/2014 25,500 0.80 ▲ 3.24 24,700 25,700 24,600 1,286,270 32,799,885,000
26/05/2014 24,700 -0.20 ▼ -0.80 24,600 25,000 24,100 685,150 16,923,205,000
23/05/2014 24,900 0.00 ■■ 0.00 24,800 25,000 24,500 635,360 15,820,464,000
22/05/2014 24,900 -0.50 ▼ -1.97 25,400 26,000 24,700 1,520,370 37,857,213,000
21/05/2014 25,400 1.60 ▲ 6.72 23,900 25,400 23,500 2,187,020 55,550,308,000
20/05/2014 23,800 0.10 ▲ 0.42 23,600 23,900 23,100 1,096,950 26,107,410,000
19/05/2014 23,700 0.80 ▲ 3.49 22,900 23,900 22,800 1,509,710 35,780,127,000
16/05/2014 22,900 1.00 ▲ 4.57 21,600 23,000 21,600 1,389,090 31,810,161,000
15/05/2014 21,900 -0.40 ▼ -1.79 22,300 23,200 21,000 2,162,220 47,352,618,000
14/05/2014 22,300 1.20 ▲ 5.69 21,200 22,500 21,200 1,603,100 35,749,130,000
13/05/2014 21,100 -1.20 ▼ -5.38 21,200 22,100 21,000 2,427,080 51,211,388,000
12/05/2014 22,300 -1.60 ▼ -6.69 23,100 23,200 22,300 1,310,090 29,215,007,000
09/05/2014 23,900 -0.20 ▼ -0.83 23,100 24,200 23,100 1,570,390 37,532,321,000
08/05/2014 24,100 -1.80 ▼ -6.95 25,500 25,500 24,100 3,045,060 73,385,946,000
07/05/2014 25,900 0.20 ▲ 0.78 25,800 26,400 25,200 1,269,790 32,887,561,000
06/05/2014 25,700 -0.80 ▼ -3.02 26,300 26,300 25,000 1,302,940 33,485,558,000
05/05/2014 26,500 -0.90 ▼ -3.28 27,300 27,500 26,400 1,483,950 39,324,675,000
29/04/2014 27,400 -0.10 ▼ -0.36 27,500 27,600 27,200 394,340 10,804,916,000
28/04/2014 27,500 -0.50 ▼ -1.79 28,000 28,000 27,500 487,960 13,418,900,000
25/04/2014 28,000 0.30 ▲ 1.08 27,800 28,000 27,600 843,810 23,626,680,000
24/04/2014 27,700 0.20 ▲ 0.73 27,300 27,700 27,300 479,640 13,286,028,000
23/04/2014 27,500 -0.70 ▼ -2.48 28,200 28,200 27,500 595,470 16,375,425,000
22/04/2014 28,200 0.90 ▲ 3.30 27,500 28,200 27,100 878,570 24,775,674,000
21/04/2014 27,300 -0.70 ▼ -2.50 27,900 28,000 27,200 1,098,700 29,994,510,000
18/04/2014 28,000 -0.90 ▼ -3.11 28,900 28,900 27,800 1,219,050 34,133,400,000
17/04/2014 28,900 1.00 ▲ 3.58 28,200 29,400 28,200 1,420,540 41,053,606,000
16/04/2014 27,900 -1.10 ▼ -3.79 29,000 29,000 27,500 1,946,730 54,313,767,000
15/04/2014 29,000 -1.70 ▼ -5.54 30,600 30,600 29,000 1,911,440 55,431,760,000
14/04/2014 30,700 -0.10 ▼ -0.32 30,900 31,100 30,600 1,300,410 39,922,587,000
11/04/2014 30,800 -0.40 ▼ -1.28 31,100 31,200 30,800 1,340,230 41,279,084,000
10/04/2014 31,200 -0.30 ▼ -0.95 31,600 31,700 31,200 760,490 23,727,288,000
08/04/2014 31,500 0.00 ■■ 0.00 31,600 31,700 31,300 1,158,100 36,480,150,000
07/04/2014 31,500 0.10 ▲ 0.32 31,600 31,700 31,400 1,121,870 35,338,905,000
04/04/2014 31,400 -0.10 ▼ -0.32 31,500 31,600 31,200 1,087,460 34,146,244,000
03/04/2014 31,500 0.20 ▲ 0.64 31,300 31,800 31,300 679,670 21,409,605,000
02/04/2014 31,300 0.00 ■■ 0.00 31,400 31,700 31,100 1,492,400 46,712,120,000
01/04/2014 31,300 -0.10 ▼ -0.32 31,500 32,100 31,200 2,121,640 66,407,332,000
31/03/2014 31,400 -0.50 ▼ -1.57 31,900 31,900 31,400 876,690 27,528,066,000
28/03/2014 31,900 0.40 ▲ 1.27 31,800 32,300 31,500 1,782,020 56,846,438,000
27/03/2014 31,500 -0.20 ▼ -0.63 31,500 31,700 31,100 1,297,480 40,870,620,000
26/03/2014 31,700 -0.70 ▼ -2.16 32,300 32,400 31,300 3,096,800 98,168,560,000
25/03/2014 32,400 -0.40 ▼ -1.22 33,000 33,000 32,200 2,470,430 80,041,932,000
24/03/2014 32,800 0.20 ▲ 0.61 32,900 33,200 32,600 1,289,370 42,291,336,000
21/03/2014 32,600 0.70 ▲ 2.19 32,000 33,000 31,900 3,284,490 107,074,374,000
20/03/2014 31,900 0.00 ■■ 0.00 32,100 32,400 31,800 1,714,320 54,686,808,000
19/03/2014 31,900 -0.10 ▼ -0.31 32,000 32,200 31,800 1,414,730 45,129,887,000
18/03/2014 32,000 0.20 ▲ 0.63 31,900 32,400 31,700 1,345,200 43,046,400,000
17/03/2014 31,800 -0.20 ▼ -0.62 32,000 32,300 31,800 1,734,540 55,158,372,000
14/03/2014 32,000 -0.60 ▼ -1.84 32,600 32,600 31,900 2,889,390 92,460,480,000
13/03/2014 32,600 0.30 ▲ 0.93 32,300 32,600 32,100 1,207,560 39,366,456,000
12/03/2014 32,300 0.30 ▲ 0.94 32,100 33,100 31,900 2,385,630 77,055,849,000
11/03/2014 32,000 0.30 ▲ 0.95 31,900 32,400 31,700 2,015,480 64,495,360,000
10/03/2014 31,700 0.40 ▲ 1.28 31,300 32,000 31,100 1,459,660 46,271,222,000
07/03/2014 31,300 -0.10 ▼ -0.32 31,400 31,500 31,100 878,470 27,496,111,000
06/03/2014 31,400 -0.10 ▼ -0.32 31,500 31,600 31,100 1,260,480 39,579,072,000
05/03/2014 31,500 0.80 ▲ 2.61 31,000 31,500 30,800 1,143,380 36,016,470,000
04/03/2014 30,700 0.00 ■■ 0.00 30,000 30,700 29,700 1,888,000 57,961,600,000
03/03/2014 30,700 -1.40 ▼ -4.36 32,000 32,000 30,700 2,549,610 78,273,027,000
28/02/2014 32,100 -0.10 ▼ -0.31 32,400 32,400 31,900 1,040,260 33,392,346,000
27/02/2014 32,200 -0.60 ▼ -1.83 32,700 33,000 32,200 1,813,210 58,385,362,000
26/02/2014 32,800 0.00 ■■ 0.00 32,800 33,200 32,400 2,215,760 72,676,928,000
25/02/2014 32,800 0.00 ■■ 0.00 32,700 33,000 32,500 1,548,300 50,784,240,000
24/02/2014 32,800 0.60 ▲ 1.86 32,300 32,900 31,800 1,281,940 42,047,632,000
21/02/2014 32,200 0.20 ▲ 0.63 32,000 32,900 31,300 1,762,670 56,757,974,000
20/02/2014 32,000 -1.60 ▼ -4.76 33,400 33,600 31,400 3,380,380 108,172,160,000
19/02/2014 33,600 0.40 ▲ 1.20 33,900 34,000 33,300 2,914,630 97,931,568,000
18/02/2014 34,800 0.90 ▲ 2.65 34,000 34,800 34,000 2,207,500 76,821,000,000
17/02/2014 33,900 -0.10 ▼ -0.29 34,000 34,200 33,600 1,615,050 54,750,195,000
14/02/2014 34,000 0.00 ■■ 0.00 34,100 34,200 33,600 1,801,750 61,259,500,000
13/02/2014 34,000 0.00 ■■ 0.00 34,200 34,400 33,800 1,693,840 57,590,560,000
12/02/2014 34,000 0.70 ▲ 2.10 33,400 34,000 33,200 1,790,850 60,888,900,000
11/02/2014 33,300 -0.70 ▼ -2.06 34,500 34,500 33,300 2,034,730 67,756,509,000
10/02/2014 34,000 0.60 ▲ 1.80 33,300 34,300 33,200 1,466,580 49,863,720,000
07/02/2014 33,400 -0.90 ▼ -2.62 34,300 34,500 33,300 3,308,810 110,514,254,000
06/02/2014 34,300 -0.40 ▼ -1.15 34,300 34,900 34,000 1,164,650 39,947,495,000
27/01/2014 34,700 0.70 ▲ 2.06 34,000 34,800 33,600 1,657,370 57,510,739,000
24/01/2014 34,000 0.80 ▲ 2.41 33,200 34,000 33,200 1,819,070 61,848,380,000
23/01/2014 33,200 0.50 ▲ 1.53 33,100 33,400 32,900 1,638,190 54,387,908,000
22/01/2014 32,700 0.40 ▲ 1.24 32,700 33,600 32,400 3,442,680 112,575,636,000
21/01/2014 32,300 0.70 ▲ 2.22 31,700 32,300 31,300 2,133,760 68,920,448,000
20/01/2014 31,600 -0.10 ▼ -0.32 31,700 32,100 31,500 2,161,480 68,302,768,000
17/01/2014 31,700 0.00 ■■ 0.00 32,100 32,400 31,700 3,069,650 97,307,905,000
16/01/2014 31,700 0.00 ■■ 0.00 31,800 32,000 31,400 1,542,660 48,902,322,000
15/01/2014 31,700 0.30 ▲ 0.96 31,800 32,300 31,400 3,225,800 102,257,860,000
14/01/2014 31,400 0.00 ■■ 0.00 31,300 32,000 31,300 1,963,590 61,656,726,000
13/01/2014 31,400 -0.10 ▼ -0.32 31,600 31,700 31,200 1,728,870 54,286,518,000
10/01/2014 31,500 -0.50 ▼ -1.56 32,400 32,600 31,500 2,158,560 67,994,640,000
09/01/2014 32,000 1.60 ▲ 5.26 30,500 32,000 30,200 3,258,330 104,266,560,000
08/01/2014 30,400 0.30 ▲ 1.00 30,200 30,500 29,800 1,748,150 53,143,760,000
07/01/2014 30,100 -0.10 ▼ -0.33 30,300 30,600 30,000 1,525,810 45,926,881,000
06/01/2014 30,200 0.50 ▲ 1.68 29,700 30,200 29,600 1,800,770 54,383,254,000
03/01/2014 29,700 0.10 ▲ 0.34 29,600 29,700 29,500 564,580 16,768,026,000
02/01/2014 29,600 0.00 ■■ 0.00 29,800 30,200 29,500 1,515,510 44,859,096,000
31/12/2013 29,600 0.70 ▲ 2.42 29,000 29,800 28,900 2,370,570 70,168,872,000
30/12/2013 28,900 -0.50 ▼ -1.70 29,400 29,400 28,800 1,481,200 42,806,680,000
27/12/2013 29,400 -0.10 ▼ -0.34 29,500 29,700 29,200 608,880 17,901,072,000
26/12/2013 29,500 0.40 ▲ 1.37 29,100 29,800 29,100 1,773,070 52,305,565,000
25/12/2013 29,100 0.00 ■■ 0.00 29,100 29,200 29,000 823,290 23,957,739,000
24/12/2013 29,100 -0.30 ▼ -1.02 29,400 29,500 29,100 1,423,610 41,427,051,000
23/12/2013 29,400 -0.10 ▼ -0.34 29,500 29,600 29,300 1,210,510 35,588,994,000
20/12/2013 29,500 -0.20 ▼ -0.67 29,700 29,700 29,400 1,466,500 43,261,750,000
19/12/2013 29,700 0.10 ▲ 0.34 29,800 30,100 29,600 1,511,030 44,877,591,000
18/12/2013 29,600 0.20 ▲ 0.68 29,400 29,800 29,300 989,630 29,293,048,000
17/12/2013 29,400 0.10 ▲ 0.34 29,200 29,500 29,200 865,690 25,451,286,000
16/12/2013 29,300 -0.30 ▼ -1.01 29,200 29,700 29,200 908,100 26,607,330,000
13/12/2013 29,600 -0.10 ▼ -0.34 29,700 29,900 29,500 1,008,230 29,843,608,000
12/12/2013 29,700 0.30 ▲ 1.02 29,200 29,800 28,800 2,596,780 77,124,366,000
11/12/2013 29,400 -0.90 ▼ -2.97 30,200 30,300 29,300 4,315,530 126,876,582,000
10/12/2013 30,300 -0.20 ▼ -0.66 30,600 30,600 30,000 2,040,610 61,830,483,000
09/12/2013 30,500 0.20 ▲ 0.66 30,300 30,900 30,300 2,526,110 77,046,355,000
06/12/2013 30,300 0.40 ▲ 1.34 29,900 30,300 29,700 1,761,440 53,371,632,000
05/12/2013 29,900 -0.10 ▼ -0.33 30,000 30,400 29,800 2,025,920 60,575,008,000
04/12/2013 30,000 0.20 ▲ 0.67 29,900 30,400 29,700 1,937,600 58,128,000,000
03/12/2013 29,800 1.20 ▲ 4.20 28,700 30,300 28,600 5,298,450 157,893,810,000
02/12/2013 28,600 -0.20 ▼ -0.69 28,800 29,000 28,600 1,685,510 48,205,586,000
29/11/2013 28,800 -0.40 ▼ -1.37 29,300 29,400 28,800 1,748,770 50,364,576,000
28/11/2013 29,200 0.10 ▲ 0.34 29,200 29,400 29,000 1,342,700 39,206,840,000
27/11/2013 29,100 0.00 ■■ 0.00 29,200 29,500 28,900 1,766,860 51,415,626,000
26/11/2013 29,100 0.10 ▲ 0.34 29,000 29,400 28,900 1,391,820 40,501,962,000
25/11/2013 29,000 -0.40 ▼ -1.36 29,800 29,800 28,900 1,439,170 41,735,930,000
22/11/2013 29,400 0.70 ▲ 2.44 28,800 29,400 28,600 2,175,850 63,969,990,000
21/11/2013 28,700 -0.40 ▼ -1.37 29,400 30,000 28,700 4,021,730 115,423,651,000
20/11/2013 29,100 0.60 ▲ 2.11 28,400 29,100 28,300 2,416,760 70,327,716,000
19/11/2013 28,500 0.10 ▲ 0.35 28,400 28,600 28,200 1,606,600 45,788,100,000
18/11/2013 28,400 0.60 ▲ 2.16 28,100 28,700 28,000 2,312,040 65,661,936,000
15/11/2013 27,800 1.00 ▲ 3.73 27,000 27,800 26,900 3,922,660 109,049,948,000
14/11/2013 26,800 0.20 ▲ 0.75 26,600 27,000 26,500 1,100,360 29,489,648,000
13/11/2013 26,600 0.00 ■■ 0.00 26,600 26,800 26,500 859,880 22,872,808,000
12/11/2013 26,600 0.10 ▲ 0.38 26,600 27,000 26,500 2,591,970 68,946,402,000
11/11/2013 26,500 0.30 ▲ 1.15 26,400 26,700 26,200 1,448,080 38,374,120,000
08/11/2013 26,200 -0.10 ▼ -0.38 26,400 26,500 26,200 753,550 19,743,010,000
07/11/2013 26,300 0.00 ■■ 0.00 26,300 26,700 26,300 1,747,080 45,948,204,000
06/11/2013 26,300 0.00 ■■ 0.00 26,300 26,500 26,300 766,660 20,163,158,000
05/11/2013 26,300 0.20 ▲ 0.77 26,100 26,400 26,100 966,810 25,427,103,000
04/11/2013 26,100 0.00 ■■ 0.00 26,200 26,300 26,100 745,890 19,467,729,000
01/11/2013 26,100 0.10 ▲ 0.38 26,300 26,400 26,100 1,598,080 41,709,888,000
31/10/2013 26,000 0.20 ▲ 0.78 25,900 26,300 25,700 1,325,550 34,464,300,000
30/10/2013 25,800 -0.10 ▼ -0.39 26,000 26,100 25,800 636,300 16,416,540,000
29/10/2013 25,900 0.20 ▲ 0.78 25,600 25,900 25,500 789,400 20,445,460,000
28/10/2013 25,700 -0.40 ▼ -1.53 26,200 26,200 25,700 850,840 21,866,588,000
25/10/2013 26,100 0.00 ■■ 0.00 26,200 26,300 25,800 1,345,440 35,115,984,000
24/10/2013 26,100 -0.30 ▼ -1.14 26,500 26,700 26,000 1,461,050 38,133,405,000
23/10/2013 26,400 0.30 ▲ 1.15 26,300 26,600 26,200 1,659,610 43,813,704,000
22/10/2013 26,100 0.20 ▲ 0.77 25,900 26,200 25,900 1,741,220 45,445,842,000
21/10/2013 25,900 0.20 ▲ 0.78 25,800 26,300 25,600 2,439,070 63,171,913,000
18/10/2013 25,700 0.20 ▲ 0.78 25,600 25,800 25,500 510,300 13,114,710,000
17/10/2013 25,500 0.00 ■■ 0.00 25,800 25,900 25,500 978,870 24,961,185,000
16/10/2013 25,500 0.10 ▲ 0.39 25,500 25,700 25,300 1,046,010 26,673,255,000
15/10/2013 25,400 0.30 ▲ 1.20 25,200 25,400 25,100 814,170 20,679,918,000
14/10/2013 25,100 -0.20 ▼ -0.79 25,300 25,400 25,100 775,610 19,467,811,000
11/10/2013 25,300 -0.10 ▼ -0.39 25,600 25,700 25,300 860,950 21,782,035,000
10/10/2013 25,400 -0.30 ▼ -1.17 25,900 26,000 25,400 1,459,080 37,060,632,000
09/10/2013 25,700 -0.30 ▼ -1.15 25,800 26,100 25,700 888,020 22,822,114,000
08/10/2013 26,000 -0.20 ▼ -0.76 26,200 26,300 25,900 1,046,810 27,217,060,000
07/10/2013 26,200 0.40 ▲ 1.55 25,900 26,200 25,800 1,450,470 38,002,314,000
04/10/2013 25,800 0.20 ▲ 0.78 25,600 25,900 25,500 1,044,160 26,939,328,000
03/10/2013 25,600 0.00 ■■ 0.00 25,800 25,800 25,400 753,960 19,301,376,000
02/10/2013 25,600 0.10 ▲ 0.39 25,800 26,000 25,600 1,122,820 28,744,192,000
01/10/2013 25,500 -0.30 ▼ -1.16 25,800 26,300 25,500 3,178,740 81,057,870,000
30/09/2013 25,800 0.10 ▲ 0.39 25,900 26,100 25,800 1,998,690 51,566,202,000
27/09/2013 25,700 0.10 ▲ 0.39 25,600 26,000 25,600 1,398,710 35,946,847,000
26/09/2013 25,600 0.30 ▲ 1.19 25,300 25,900 25,200 1,784,930 45,694,208,000
25/09/2013 25,300 -0.20 ▼ -0.78 25,500 25,800 25,300 1,432,640 36,245,792,000
24/09/2013 25,500 0.60 ▲ 2.41 24,900 25,700 24,900 2,720,090 69,362,295,000
23/09/2013 24,900 0.50 ▲ 2.05 24,400 25,000 24,400 1,074,750 26,761,275,000
20/09/2013 24,400 0.00 ■■ 0.00 24,400 24,600 24,300 495,720 12,095,568,000
19/09/2013 24,400 0.30 ▲ 1.24 24,400 24,700 24,400 1,320,790 32,227,276,000
18/09/2013 24,100 -0.40 ▼ -1.63 24,500 24,700 24,100 514,770 12,405,957,000
17/09/2013 24,500 0.50 ▲ 2.08 24,000 24,700 23,900 1,330,890 32,606,805,000
16/09/2013 24,000 -0.30 ▼ -1.23 24,200 24,400 23,800 1,114,970 26,759,280,000
13/09/2013 24,300 0.00 ■■ 0.00 24,400 24,600 24,300 723,020 17,569,386,000
12/09/2013 24,300 -0.10 ▼ -0.41 24,200 24,500 24,200 372,970 9,063,171,000
11/09/2013 24,400 0.30 ▲ 1.24 24,300 24,800 24,200 1,091,480 26,632,112,000
10/09/2013 24,100 0.40 ▲ 1.69 23,800 24,200 23,800 667,390 16,084,099,000
09/09/2013 23,700 -0.60 ▼ -2.47 24,100 24,100 23,600 1,303,330 30,888,921,000
06/09/2013 24,300 0.00 ■■ 0.00 24,300 24,500 24,100 622,390 15,124,077,000
05/09/2013 24,300 0.60 ▲ 2.53 23,800 24,300 23,600 1,315,610 31,969,323,000
04/09/2013 23,700 -0.70 ▼ -2.87 24,400 24,600 23,700 1,779,850 42,182,445,000
03/09/2013 24,400 -0.10 ▼ -0.41 24,700 24,800 24,400 688,070 16,788,908,000
30/08/2013 24,500 0.20 ▲ 0.82 24,300 24,500 24,200 1,127,990 27,635,755,000
29/08/2013 24,300 -0.30 ▼ -1.22 24,700 25,000 24,300 954,500 23,194,350,000
28/08/2013 24,600 -0.80 ▼ -3.15 25,200 25,200 24,400 3,065,350 75,407,610,000
27/08/2013 25,400 -0.40 ▼ -1.55 25,700 25,800 25,400 568,710 14,445,234,000
26/08/2013 25,800 0.20 ▲ 0.78 25,600 25,900 25,200 991,030 25,568,574,000
23/08/2013 25,600 -0.20 ▼ -0.78 25,800 26,000 25,400 1,402,370 35,900,672,000
22/08/2013 25,800 -0.60 ▼ -2.27 26,300 26,400 25,700 1,833,500 47,304,300,000
21/08/2013 26,400 -0.20 ▼ -0.75 26,600 26,600 25,900 1,779,870 46,988,568,000
20/08/2013 26,600 -0.30 ▼ -1.12 26,800 27,100 26,600 1,800,960 47,905,536,000
19/08/2013 26,900 0.50 ▲ 1.89 26,500 27,200 26,400 2,469,440 66,427,936,000
16/08/2013 26,400 0.50 ▲ 1.93 25,900 26,800 25,800 3,584,910 94,641,624,000
15/08/2013 25,900 0.40 ▲ 1.57 25,600 26,000 25,600 1,113,660 28,843,794,000
14/08/2013 25,500 0.30 ▲ 1.19 25,200 25,700 25,100 1,222,380 31,170,690,000
13/08/2013 25,200 -0.40 ▼ -1.56 25,400 25,700 25,200 777,750 19,599,300,000
12/08/2013 25,600 -0.10 ▼ -0.39 25,700 25,800 25,400 765,640 19,600,384,000
09/08/2013 25,700 0.00 ■■ 0.00 25,800 26,100 25,600 967,150 24,855,755,000
08/08/2013 25,700 -0.30 ▼ -1.15 26,100 26,200 25,600 932,780 23,972,446,000
07/08/2013 26,000 0.30 ▲ 1.17 25,700 26,200 25,700 1,260,040 32,761,040,000
06/08/2013 25,700 0.20 ▲ 0.78 25,700 25,900 25,400 690,770 17,752,789,000
05/08/2013 25,500 -0.20 ▼ -0.78 25,700 25,900 25,500 720,510 18,373,005,000
02/08/2013 25,700 0.20 ▲ 0.78 26,100 26,300 25,700 2,543,750 65,374,375,000
01/08/2013 25,500 0.50 ▲ 2.00 25,000 25,900 25,000 1,007,890 25,701,195,000
31/07/2013 25,000 -0.20 ▼ -0.79 25,200 25,300 24,900 374,710 9,367,750,000
30/07/2013 25,200 0.50 ▲ 2.02 24,700 25,300 24,700 905,730 22,824,396,000
29/07/2013 24,700 -0.80 ▼ -3.14 25,500 25,500 24,500 1,000,090 24,702,223,000
26/07/2013 25,500 0.00 ■■ 0.00 25,600 25,700 25,100 1,470,500 37,497,750,000
25/07/2013 25,500 -0.50 ▼ -1.92 25,900 26,100 25,500 1,224,640 31,228,320,000
24/07/2013 26,000 -0.40 ▼ -1.52 26,400 26,400 25,800 1,885,120 49,013,120,000
23/07/2013 26,400 -0.10 ▼ -0.38 26,600 26,800 26,300 1,284,610 33,913,704,000
22/07/2013 26,500 -0.50 ▼ -1.85 27,300 27,300 26,400 1,440,490 38,172,985,000
19/07/2013 27,000 0.20 ▲ 0.75 27,000 27,100 26,900 1,288,800 34,797,600,000
18/07/2013 26,800 -0.20 ▼ -0.74 26,900 27,400 26,800 2,107,840 56,490,112,000
17/07/2013 27,000 0.00 ■■ 0.00 26,900 27,400 26,700 1,599,610 43,189,470,000
16/07/2013 27,000 0.20 ▲ 0.75 26,800 27,400 26,700 1,215,270 32,812,290,000
15/07/2013 26,800 -0.10 ▼ -0.37 27,200 27,300 26,700 1,530,790 41,025,172,000
12/07/2013 26,900 1.20 ▲ 4.67 26,000 26,900 26,000 2,317,860 62,350,434,000
11/07/2013 25,700 0.20 ▲ 0.78 25,500 25,900 25,400 698,680 17,956,076,000
10/07/2013 25,500 -0.20 ▼ -0.78 25,800 26,200 25,500 870,160 22,189,080,000
09/07/2013 25,700 0.40 ▲ 1.58 25,200 25,700 25,100 1,116,120 28,684,284,000
08/07/2013 25,300 -0.70 ▼ -2.69 25,900 26,000 25,100 1,985,620 50,236,186,000
05/07/2013 26,000 -0.40 ▼ -1.52 26,600 26,700 26,000 1,820,430 47,331,180,000
04/07/2013 26,400 0.40 ▲ 1.54 26,300 26,800 26,200 1,635,640 43,180,896,000
03/07/2013 26,000 0.80 ▲ 3.17 25,000 26,300 24,900 3,506,350 91,165,100,000
02/07/2013 25,200 0.90 ▲ 3.70 24,400 25,300 24,400 1,713,950 43,191,540,000
01/07/2013 24,300 0.00 ■■ 0.00 24,100 24,400 23,900 976,110 23,719,473,000
28/06/2013 24,300 0.00 ■■ 0.00 24,500 24,800 24,200 1,385,040 33,656,472,000
27/06/2013 24,300 0.70 ▲ 2.97 23,900 24,300 23,700 1,389,780 33,771,654,000
26/06/2013 23,600 -0.20 ▼ -0.84 24,000 24,200 23,200 1,219,040 28,769,344,000
25/06/2013 23,800 -1.20 ▼ -4.80 24,800 24,900 23,300 2,960,280 70,454,664,000
24/06/2013 25,000 -0.30 ▼ -1.19 25,300 25,800 24,900 1,588,670 39,716,750,000
21/06/2013 25,300 0.70 ▲ 2.85 24,300 25,300 24,200 1,794,640 45,404,392,000
20/06/2013 24,600 -0.10 ▼ -0.40 24,500 24,900 24,200 993,500 24,440,100,000
19/06/2013 24,700 -0.20 ▼ -0.80 25,000 25,200 24,400 842,120 20,800,364,000
18/06/2013 24,900 0.10 ▲ 0.40 24,800 24,900 23,800 2,117,390 52,723,011,000
17/06/2013 24,800 -1.60 ▼ -6.06 26,200 26,400 24,600 3,193,880 79,208,224,000
14/06/2013 26,400 -0.10 ▼ -0.38 26,900 27,000 26,400 909,080 23,999,712,000
13/06/2013 26,500 -0.10 ▼ -0.38 26,700 26,800 26,200 2,096,000 55,544,000,000
12/06/2013 26,600 0.10 ▲ 0.38 26,400 27,200 26,400 1,352,200 35,968,520,000
11/06/2013 26,500 -0.60 ▼ -2.21 27,000 27,100 26,300 2,416,830 64,045,995,000
10/06/2013 27,100 -0.80 ▼ -2.87 28,000 28,000 27,100 2,687,590 72,833,689,000
07/06/2013 27,900 -0.10 ▼ -0.36 28,000 28,500 27,700 2,154,780 60,118,362,000
06/06/2013 28,000 1.40 ▲ 5.26 26,500 28,200 26,400 3,990,360 111,730,080,000
05/06/2013 26,600 0.50 ▲ 1.92 26,500 26,800 25,900 2,173,520 57,815,632,000
04/06/2013 26,100 -0.40 ▼ -1.51 26,700 27,200 26,100 2,666,470 69,594,867,000
03/06/2013 26,500 -0.90 ▼ -3.28 27,400 27,600 26,500 2,342,950 62,088,175,000
31/05/2013 27,400 -1.00 ▼ -3.52 29,000 29,000 27,400 2,679,800 73,426,520,000
30/05/2013 28,400 1.70 ▲ 6.37 26,800 28,400 26,200 2,822,040 80,145,936,000
29/05/2013 26,700 -0.70 ▼ -2.55 27,800 27,800 26,600 2,992,860 79,909,362,000
28/05/2013 27,400 0.70 ▲ 2.62 26,500 27,500 26,300 3,700,710 101,399,454,000
27/05/2013 26,700 0.70 ▲ 2.69 26,400 27,400 26,100 2,796,520 74,667,084,000
24/05/2013 26,000 1.70 ▲ 7.00 24,500 26,000 24,500 3,444,550 89,558,300,000
23/05/2013 24,300 0.20 ▲ 0.83 24,000 25,200 23,800 4,160,900 101,109,870,000
22/05/2013 24,100 0.00 ■■ 0.00 24,100 24,700 23,800 2,535,250 61,099,525,000
21/05/2013 24,100 1.20 ▲ 5.24 23,500 24,500 23,400 5,365,160 129,300,356,000
20/05/2013 22,900 0.90 ▲ 4.09 21,900 23,000 21,800 2,291,840 52,483,136,000
17/05/2013 22,000 0.40 ▲ 1.85 21,500 22,500 21,500 3,528,100 77,618,200,000
16/05/2013 21,600 0.70 ▲ 3.35 20,900 21,800 20,900 2,633,480 56,883,168,000
15/05/2013 20,900 0.30 ▲ 1.46 20,600 20,900 20,500 1,031,020 21,548,318,000
14/05/2013 20,600 -0.40 ▼ -1.90 20,900 21,000 20,400 1,310,390 26,994,034,000
13/05/2013 21,000 0.30 ▲ 1.45 20,900 21,300 20,900 1,440,560 30,251,760,000
10/05/2013 20,700 0.20 ▲ 0.98 20,500 20,900 20,500 1,586,430 32,839,101,000
09/05/2013 20,500 0.30 ▲ 1.49 20,100 20,700 20,100 691,410 14,173,905,000
08/05/2013 20,200 -0.50 ▼ -2.42 20,700 20,900 19,900 1,545,610 31,221,322,000
07/05/2013 20,700 0.40 ▲ 1.97 21,400 21,400 20,700 3,017,630 62,464,941,000
06/05/2013 20,300 0.90 ▲ 4.64 19,700 20,300 19,700 1,356,580 27,538,574,000
03/05/2013 19,400 0.10 ▲ 0.52 19,200 19,500 19,200 288,560 5,598,064,000
02/05/2013 19,300 -0.10 ▼ -0.52 19,300 19,400 19,200 167,350 3,229,855,000
26/04/2013 19,400 -0.20 ▼ -1.02 19,500 19,700 19,300 427,900 8,301,260,000
25/04/2013 19,600 0.30 ▲ 1.55 19,200 19,900 19,100 622,510 12,201,196,000
24/04/2013 19,300 0.10 ▲ 0.52 19,300 19,400 19,100 536,030 10,345,379,000
23/04/2013 19,200 0.40 ▲ 2.13 18,900 19,300 18,800 649,570 12,471,744,000
22/04/2013 18,800 -0.20 ▼ -1.05 19,100 19,100 18,800 547,530 10,293,564,000
18/04/2013 19,000 -0.20 ▼ -1.04 19,000 19,000 18,700 1,028,220 19,536,180,000
17/04/2013 19,200 0.00 ■■ 0.00 19,300 19,300 19,100 934,400 17,940,480,000
16/04/2013 19,200 0.00 ■■ 0.00 19,100 19,400 18,600 1,690,530 32,458,176,000
15/04/2013 19,200 -0.90 ▼ -4.48 20,000 20,000 19,200 2,187,400 41,998,080,000
12/04/2013 20,100 -0.50 ▼ -2.43 20,600 20,600 19,900 1,152,270 23,160,627,000
11/04/2013 20,600 0.10 ▲ 0.49 20,800 20,900 20,200 1,326,050 27,316,630,000
10/04/2013 20,500 -0.60 ▼ -2.84 21,100 21,500 20,500 2,807,890 57,561,745,000
09/04/2013 21,100 -0.30 ▼ -1.40 21,500 21,600 21,100 1,724,610 36,389,271,000
08/04/2013 21,400 0.10 ▲ 0.47 21,300 21,900 21,300 2,072,820 44,358,348,000
05/04/2013 21,300 0.60 ▲ 2.90 20,800 21,400 20,700 2,240,140 47,714,982,000
04/04/2013 20,700 0.20 ▲ 0.98 20,500 21,300 20,400 2,662,150 55,106,505,000
03/04/2013 20,500 0.50 ▲ 2.50 20,200 21,000 20,000 3,591,090 73,617,345,000
02/04/2013 20,000 0.20 ▲ 1.01 19,700 20,700 19,700 2,496,010 49,920,200,000
01/04/2013 19,800 0.60 ▲ 3.12 19,200 19,800 19,000 1,248,300 24,716,340,000
29/03/2013 19,200 -0.20 ▼ -1.03 19,200 19,300 18,900 848,620 16,293,504,000
28/03/2013 19,400 0.00 ■■ 0.00 19,300 19,600 19,300 643,800 12,489,720,000
27/03/2013 19,400 -0.20 ▼ -1.02 19,600 19,600 19,200 1,012,910 19,650,454,000
26/03/2013 19,600 -0.10 ▼ -0.51 19,800 20,100 19,600 1,133,190 22,210,524,000
25/03/2013 19,700 0.00 ■■ 0.00 19,700 20,000 19,300 1,061,660 20,914,702,000
22/03/2013 19,700 -0.50 ▼ -2.48 20,200 20,600 19,400 1,953,590 38,485,723,000
21/03/2013 20,200 0.20 ▲ 1.00 20,300 20,900 20,200 2,234,240 45,131,648,000
20/03/2013 20,000 0.90 ▲ 4.71 19,100 20,300 19,100 2,683,480 53,669,600,000
19/03/2013 19,100 0.00 ■■ 0.00 19,200 19,200 19,000 757,700 14,472,070,000
18/03/2013 19,100 0.20 ▲ 1.06 19,100 19,500 18,900 1,018,890 19,460,799,000
15/03/2013 18,900 -0.10 ▼ -0.53 19,200 19,200 18,900 579,580 10,954,062,000
14/03/2013 19,000 0.00 ■■ 0.00 18,900 19,200 18,700 696,600 13,235,400,000
13/03/2013 19,000 -0.10 ▼ -0.52 19,100 19,600 18,700 1,521,360 28,905,840,000
12/03/2013 19,100 -0.30 ▼ -1.55 19,300 19,700 18,800 978,600 18,691,260,000
11/03/2013 19,400 0.70 ▲ 3.74 18,700 19,500 18,600 1,046,210 20,296,474,000
08/03/2013 18,700 0.20 ▲ 1.08 18,500 18,900 18,500 675,120 12,624,744,000
07/03/2013 18,500 -0.10 ▼ -0.54 18,600 19,100 18,300 1,133,580 20,971,230,000
06/03/2013 18,600 0.90 ▲ 5.08 18,000 18,600 17,900 862,550 16,043,430,000
05/03/2013 17,700 -0.10 ▼ -0.56 18,000 18,000 17,300 1,310,280 23,191,956,000
04/03/2013 17,800 -1.20 ▼ -6.32 18,800 18,900 17,800 1,886,040 33,571,512,000
01/03/2013 19,000 -0.10 ▼ -0.52 19,100 19,300 18,900 501,610 9,530,590,000
28/02/2013 19,100 0.30 ▲ 1.60 19,100 19,500 19,000 1,073,100 20,496,210,000
27/02/2013 18,800 -0.10 ▼ -0.53 19,000 19,100 18,100 1,195,410 22,473,708,000
26/02/2013 18,900 -1.20 ▼ -5.97 20,000 20,000 18,900 1,730,110 32,699,079,000
25/02/2013 20,100 0.50 ▲ 2.55 19,800 20,400 19,600 745,640 14,987,364,000
22/02/2013 19,600 -0.50 ▼ -2.49 20,200 20,600 18,800 2,519,960 49,391,216,000
21/02/2013 20,100 -1.50 ▼ -6.94 21,600 21,700 20,100 2,151,280 43,240,728,000
20/02/2013 21,600 0.30 ▲ 1.41 21,700 22,200 21,500 1,739,890 37,581,624,000
19/02/2013 22,900 -0.40 ▼ -1.72 23,300 23,400 22,800 3,177,150 72,756,735,000
18/02/2013 23,300 0.80 ▲ 3.56 22,900 23,400 22,500 1,465,260 34,140,558,000
08/02/2013 22,500 0.20 ▲ 0.90 22,300 22,700 22,200 719,150 16,180,875,000
07/02/2013 22,300 0.30 ▲ 1.36 22,200 22,800 21,900 1,629,550 36,338,965,000
06/02/2013 22,000 0.60 ▲ 2.80 21,900 22,300 21,500 659,650 14,512,300,000
05/02/2013 21,400 -0.60 ▼ -2.73 21,600 21,900 21,400 1,940,200 41,520,280,000
04/02/2013 22,000 1.00 ▲ 4.76 21,300 22,400 21,100 2,982,150 65,607,300,000
01/02/2013 21,000 0.70 ▲ 3.45 20,000 21,000 19,900 1,276,890 26,814,690,000
31/01/2013 20,300 -0.60 ▼ -2.87 20,700 20,900 20,300 1,225,190 24,871,357,000
30/01/2013 20,900 -0.40 ▼ -1.88 21,500 21,500 20,800 1,044,530 21,830,677,000
29/01/2013 21,300 0.40 ▲ 1.91 21,000 21,600 20,600 1,308,730 27,875,949,000
28/01/2013 20,900 1.30 ▲ 6.63 19,800 20,900 19,800 2,886,880 60,335,792,000
25/01/2013 19,600 1.00 ▲ 5.38 18,900 19,900 18,900 2,048,230 40,145,308,000
24/01/2013 18,600 0.30 ▲ 1.64 18,500 18,700 18,200 598,530 11,132,658,000
23/01/2013 18,300 0.10 ▲ 0.55 18,300 18,400 18,100 373,610 6,837,063,000
22/01/2013 18,200 -0.40 ▼ -2.15 18,600 18,700 18,100 398,760 7,257,432,000
21/01/2013 18,600 0.70 ▲ 3.91 18,000 18,800 18,000 1,129,830 21,014,838,000
18/01/2013 17,900 -0.30 ▼ -1.65 18,000 18,200 17,700 665,340 11,909,586,000
17/01/2013 18,200 -0.40 ▼ -2.15 18,400 18,600 18,200 849,040 15,452,528,000
16/01/2013 18,600 0.30 ▲ 1.64 18,400 19,000 18,300 1,065,580 19,819,788,000
15/01/2013 18,300 0.10 ▲ 0.55 18,200 18,500 18,100 814,130 14,898,579,000
14/01/2013 18,200 0.00 ■■ 0.00 17,800 18,200 17,800 588,780 10,715,796,000
11/01/2013 18,200 0.00 ■■ 0.00 18,400 18,500 17,900 1,237,800 22,527,960,000
10/01/2013 18,200 0.30 ▲ 1.68 17,900 18,300 17,500 821,600 14,953,120,000
09/01/2013 17,900 0.00 ■■ 0.00 18,600 18,700 17,600 2,694,410 48,229,939,000
08/01/2013 17,900 0.80 ▲ 4.68 17,000 17,900 17,000 1,872,200 33,512,380,000
07/01/2013 17,100 0.10 ▲ 0.59 17,000 17,400 17,000 497,270 8,503,317,000
04/01/2013 17,000 0.20 ▲ 1.19 16,800 17,100 16,700 314,290 5,342,930,000
03/01/2013 16,800 -0.20 ▼ -1.18 16,900 17,100 16,700 624,970 10,499,496,000
02/01/2013 17,000 0.40 ▲ 2.41 16,800 17,100 16,800 421,680 7,168,560,000
28/12/2012 16,600 0.10 ▲ 0.61 16,500 16,700 16,500 396,910 6,588,706,000
27/12/2012 16,500 -0.20 ▼ -1.20 16,700 17,000 16,500 586,270 9,673,455,000
26/12/2012 16,700 0.70 ▲ 4.38 15,900 16,800 15,900 1,366,970 22,828,399,000
25/12/2012 16,000 0.30 ▲ 1.91 15,800 16,300 15,600 725,910 11,614,560,000
24/12/2012 15,700 0.00 ■■ 0.00 15,500 15,800 15,500 215,690 3,386,333,000
21/12/2012 15,700 -0.10 ▼ -0.63 15,700 15,700 15,500 381,020 5,982,014,000
20/12/2012 15,800 -0.10 ▼ -0.63 16,000 16,100 15,700 385,550 6,091,690,000
19/12/2012 15,900 0.70 ▲ 4.61 15,300 15,900 15,300 847,680 13,478,112,000
18/12/2012 15,200 -0.20 ▼ -1.30 15,400 15,400 15,200 274,960 4,179,392,000
17/12/2012 15,400 0.30 ▲ 1.99 15,100 15,400 15,100 244,820 3,770,228,000
14/12/2012 15,100 0.00 ■■ 0.00 15,200 15,300 15,100 349,540 5,278,054,000
13/12/2012 15,100 -0.20 ▼ -1.31 15,200 15,400 15,100 358,070 5,406,857,000
12/12/2012 15,300 0.30 ▲ 2.00 15,000 15,300 14,900 281,570 4,308,021,000
11/12/2012 15,000 -0.20 ▼ -1.32 15,200 15,300 15,000 321,990 4,829,850,000
10/12/2012 15,200 0.30 ▲ 2.01 15,000 15,400 14,900 406,140 6,173,328,000
07/12/2012 14,900 0.00 ■■ 0.00 14,900 15,000 14,900 196,210 2,923,529,000
06/12/2012 14,900 0.00 ■■ 0.00 14,900 15,000 14,800 208,510 3,106,799,000
05/12/2012 14,900 0.10 ▲ 0.68 14,800 15,100 14,800 348,120 5,186,988,000
04/12/2012 14,800 0.10 ▲ 0.68 14,700 14,800 14,600 144,480 2,138,304,000
03/12/2012 14,700 0.10 ▲ 0.68 14,600 14,700 14,600 128,520 1,889,244,000
30/11/2012 14,600 -0.10 ▼ -0.68 14,800 14,800 14,600 130,200 1,900,920,000
29/11/2012 14,700 0.10 ▲ 0.68 14,600 14,800 14,600 61,410 902,727,000
28/11/2012 14,600 -0.10 ▼ -0.68 14,600 14,800 14,600 214,930 3,137,978,000
27/11/2012 14,700 0.00 ■■ 0.00 14,600 14,800 14,600 184,890 2,717,883,000
26/11/2012 14,700 -0.20 ▼ -1.34 15,000 15,000 14,600 193,600 2,845,920,000
23/11/2012 14,900 0.10 ▲ 0.68 14,900 15,300 14,900 440,810 6,568,069,000
22/11/2012 14,800 -0.10 ▼ -0.67 14,800 14,900 14,800 155,820 2,306,136,000
21/11/2012 14,900 -0.10 ▼ -0.67 15,000 15,100 14,800 266,790 3,975,171,000
20/11/2012 15,000 0.60 ▲ 4.17 14,700 15,100 14,600 687,950 10,319,250,000
19/11/2012 14,400 -0.10 ▼ -0.69 14,400 14,600 14,400 97,190 1,399,536,000
16/11/2012 14,500 0.00 ■■ 0.00 14,600 14,600 14,400 101,600 1,473,200,000
15/11/2012 14,500 -0.10 ▼ -0.68 14,600 14,700 14,500 173,280 2,512,560,000
14/11/2012 14,600 0.10 ▲ 0.69 14,500 14,700 14,400 169,740 2,478,204,000
13/11/2012 14,500 0.00 ■■ 0.00 14,400 14,700 14,400 330,780 4,796,310,000
12/11/2012 14,500 0.20 ▲ 1.40 14,400 14,600 14,300 303,330 4,398,285,000
09/11/2012 14,300 0.30 ▲ 2.14 14,000 14,300 14,000 123,820 1,770,626,000
08/11/2012 14,000 -0.20 ▼ -1.41 14,200 14,300 14,000 120,920 1,692,880,000
07/11/2012 14,200 0.20 ▲ 1.43 14,100 14,400 14,000 195,080 2,770,136,000
06/11/2012 14,000 0.00 ■■ 0.00 14,000 14,100 13,800 196,720 2,754,080,000
05/11/2012 14,000 -0.10 ▼ -0.71 14,100 14,300 13,800 147,710 2,067,940,000
02/11/2012 14,100 -0.70 ▼ -4.73 14,100 14,400 14,100 755,020 10,645,782,000
01/11/2012 14,800 0.10 ▲ 0.68 14,600 14,800 14,600 84,250 1,246,900,000
31/10/2012 14,700 -0.10 ▼ -0.68 14,800 14,900 14,600 180,840 2,658,348,000
30/10/2012 14,800 0.00 ■■ 0.00 14,800 14,900 14,800 45,870 678,876,000
29/10/2012 14,800 0.00 ■■ 0.00 14,900 14,900 14,700 71,630 1,060,124,000
26/10/2012 14,800 0.00 ■■ 0.00 14,800 15,000 14,800 112,360 1,662,928,000
25/10/2012 14,800 -0.10 ▼ -0.67 14,800 14,900 14,700 97,040 1,436,192,000
24/10/2012 14,900 0.00 ■■ 0.00 14,900 14,900 14,800 67,450 1,005,005,000
23/10/2012 14,900 0.10 ▲ 0.68 14,900 15,000 14,800 71,070 1,058,943,000
22/10/2012 14,800 -0.20 ▼ -1.33 15,000 15,000 14,700 176,510 2,612,348,000
19/10/2012 15,000 -0.30 ▼ -1.96 15,200 15,300 14,700 330,060 4,950,900,000
18/10/2012 15,300 0.00 ■■ 0.00 15,100 15,400 15,100 128,010 1,958,553,000
17/10/2012 15,300 -0.30 ▼ -1.92 15,700 15,700 15,300 276,930 4,237,029,000
16/10/2012 15,600 0.70 ▲ 4.70 14,900 15,600 14,900 508,530 7,933,068,000
15/10/2012 14,900 -0.20 ▼ -1.32 15,200 15,200 14,800 131,700 1,962,330,000
12/10/2012 15,100 0.00 ■■ 0.00 15,100 15,200 15,000 116,870 1,764,737,000
11/10/2012 15,100 -0.10 ▼ -0.66 15,300 15,500 15,100 520,390 7,857,889,000
10/10/2012 15,200 0.10 ▲ 0.66 15,200 15,300 14,900 189,720 2,883,744,000
09/10/2012 15,100 -0.20 ▼ -1.31 15,300 15,400 15,100 231,830 3,500,633,000
08/10/2012 15,300 0.50 ▲ 3.38 14,700 15,300 14,700 337,450 5,162,985,000
05/10/2012 14,800 0.20 ▲ 1.37 14,500 14,900 14,500 334,970 4,957,556,000
04/10/2012 14,600 -0.10 ▼ -0.68 14,600 14,700 14,500 127,210 1,857,266,000
03/10/2012 14,700 0.20 ▲ 1.38 14,600 14,900 14,500 211,440 3,108,168,000
02/10/2012 14,500 0.10 ▲ 0.69 14,600 14,600 14,400 189,640 2,749,780,000
01/10/2012 14,400 -0.30 ▼ -2.04 14,700 14,700 14,400 254,810 3,669,264,000
28/09/2012 14,700 0.00 ■■ 0.00 14,600 14,700 14,600 101,430 1,491,021,000
27/09/2012 14,700 -0.10 ▼ -0.68 14,900 14,900 14,700 74,990 1,102,353,000
26/09/2012 14,800 0.10 ▲ 0.68 14,800 14,900 14,700 86,910 1,286,268,000
25/09/2012 14,700 0.00 ■■ 0.00 14,700 14,900 14,600 113,380 1,666,686,000
24/09/2012 14,700 -0.20 ▼ -1.34 14,900 14,900 14,600 131,180 1,928,346,000
21/09/2012 14,900 0.30 ▲ 2.05 14,900 14,900 14,700 168,280 2,507,372,000
20/09/2012 14,600 -0.30 ▼ -2.01 14,700 14,700 14,500 263,600 3,848,560,000
19/09/2012 14,900 0.20 ▲ 1.36 14,600 15,000 14,500 278,940 4,156,206,000
18/09/2012 14,700 -0.70 ▼ -4.55 15,200 15,300 14,700 411,520 6,049,344,000
17/09/2012 15,400 0.00 ■■ 0.00 15,400 15,600 15,300 230,700 3,552,780,000
14/09/2012 15,400 0.10 ▲ 0.65 15,500 15,700 15,300 516,720 7,957,488,000
13/09/2012 15,300 0.70 ▲ 4.79 14,600 15,300 14,600 492,420 7,534,026,000
12/09/2012 14,600 0.00 ■■ 0.00 14,600 14,900 14,500 253,700 3,704,020,000
11/09/2012 14,600 -0.10 ▼ -0.68 14,700 14,700 14,500 326,270 4,763,542,000
10/09/2012 14,700 -0.60 ▼ -3.92 15,300 15,300 14,700 484,510 7,122,297,000
07/09/2012 15,300 0.00 ■■ 0.00 15,400 15,400 15,200 255,000 3,901,500,000
06/09/2012 15,300 -0.30 ▼ -1.92 15,400 15,600 15,300 395,850 6,056,505,000
05/09/2012 15,600 -0.20 ▼ -1.27 15,800 15,800 15,500 301,270 4,699,812,000
04/09/2012 15,800 0.10 ▲ 0.64 15,700 15,900 15,700 252,860 3,995,188,000
31/08/2012 15,700 -0.10 ▼ -0.63 15,800 15,800 15,600 194,220 3,049,254,000
30/08/2012 15,800 -0.10 ▼ -0.63 15,900 16,100 15,700 264,800 4,183,840,000
29/08/2012 15,900 0.40 ▲ 2.58 15,700 16,000 15,700 329,290 5,235,711,000
28/08/2012 15,500 0.40 ▲ 2.65 15,100 15,500 14,800 551,060 8,541,430,000
27/08/2012 15,100 -0.70 ▼ -4.43 15,800 15,800 15,100 590,490 8,916,399,000
24/08/2012 15,800 0.60 ▲ 3.95 14,500 15,900 14,500 1,265,480 19,994,584,000
23/08/2012 15,200 -0.80 ▼ -5.00 15,800 15,800 15,200 556,320 8,456,064,000
22/08/2012 16,000 -0.40 ▼ -2.44 16,100 16,500 15,900 757,390 12,118,240,000
21/08/2012 16,400 -0.80 ▼ -4.65 17,000 17,000 16,400 1,669,480 27,379,472,000
20/08/2012 17,200 0.20 ▲ 1.18 17,000 17,400 17,000 915,010 15,738,172,000
17/08/2012 17,000 0.20 ▲ 1.19 16,900 17,000 16,800 420,240 7,144,080,000
16/08/2012 16,800 0.00 ■■ 0.00 16,800 17,000 16,800 222,390 3,736,152,000
15/08/2012 16,800 0.00 ■■ 0.00 16,800 17,000 16,800 145,330 2,441,544,000
14/08/2012 16,800 0.00 ■■ 0.00 16,700 17,000 16,700 234,220 3,934,896,000
13/08/2012 16,800 -0.10 ▼ -0.59 16,900 16,900 16,700 130,040 2,184,672,000
10/08/2012 16,900 -0.10 ▼ -0.59 17,000 17,000 16,700 158,880 2,685,072,000
09/08/2012 17,000 0.20 ▲ 1.19 16,900 17,200 16,900 427,980 7,275,660,000
08/08/2012 16,800 0.10 ▲ 0.60 16,800 16,900 16,600 117,650 1,976,520,000
07/08/2012 16,700 -0.20 ▼ -1.18 16,900 16,900 16,700 224,120 3,742,804,000
06/08/2012 16,900 0.50 ▲ 3.05 16,700 17,200 16,600 530,480 8,965,112,000
03/08/2012 16,400 -0.10 ▼ -0.61 16,500 16,700 16,400 158,450 2,598,580,000
02/08/2012 16,500 0.00 ■■ 0.00 16,500 16,600 16,400 99,550 1,642,575,000
01/08/2012 16,500 -0.10 ▼ -0.60 16,500 16,600 16,300 159,430 2,630,595,000
31/07/2012 16,600 0.00 ■■ 0.00 16,700 16,800 16,600 88,210 1,464,286,000
30/07/2012 16,600 0.10 ▲ 0.61 16,600 16,600 16,400 205,440 3,410,304,000
27/07/2012 16,500 -0.30 ▼ -1.79 16,900 16,900 16,500 210,740 3,477,210,000
26/07/2012 16,800 0.30 ▲ 1.82 16,500 16,800 16,500 119,450 2,006,760,000
25/07/2012 16,500 -0.20 ▼ -1.20 16,600 16,800 16,500 277,410 4,577,265,000
24/07/2012 16,700 -0.30 ▼ -1.76 16,800 16,900 16,700 559,420 9,342,314,000
23/07/2012 17,000 -0.10 ▼ -0.58 17,200 17,400 16,900 438,600 7,456,200,000
20/07/2012 17,100 -0.60 ▼ -3.39 17,700 17,800 17,100 508,850 8,701,335,000
19/07/2012 17,700 0.30 ▲ 1.72 17,400 17,700 17,100 998,910 17,680,707,000
18/07/2012 17,400 0.40 ▲ 2.35 17,200 17,800 17,000 1,855,420 32,284,308,000
17/07/2012 17,000 0.80 ▲ 4.94 16,100 17,000 16,100 926,250 15,746,250,000
16/07/2012 16,200 -0.10 ▼ -0.61 16,300 16,400 16,100 212,210 3,437,802,000
13/07/2012 16,300 0.40 ▲ 2.52 16,000 16,500 15,900 661,470 10,781,961,000
12/07/2012 15,900 0.00 ■■ 0.00 16,000 16,000 15,800 205,260 3,263,634,000
11/07/2012 15,900 0.10 ▲ 0.63 15,800 16,000 15,800 108,780 1,729,602,000
10/07/2012 15,800 0.00 ■■ 0.00 15,800 16,000 15,700 380,920 6,018,536,000
09/07/2012 15,800 -0.40 ▼ -2.47 16,200 16,200 15,800 278,330 4,397,614,000
06/07/2012 16,200 0.40 ▲ 2.53 15,900 16,500 15,900 569,320 9,222,984,000
05/07/2012 15,800 0.00 ■■ 0.00 15,800 15,900 15,700 420,360 6,641,688,000
04/07/2012 15,800 0.00 ■■ 0.00 15,900 15,900 15,800 625,250 9,878,950,000
03/07/2012 15,800 0.00 ■■ 0.00 15,800 15,900 15,600 2,081,590 32,889,122,000
02/07/2012 15,800 0.00 ■■ 0.00 15,900 16,000 15,800 1,036,000 16,368,800,000
29/06/2012 15,800 0.00 ■■ 0.00 15,800 15,900 15,800 184,290 2,911,782,000
28/06/2012 15,800 0.00 ■■ 0.00 15,600 15,900 15,600 947,260 14,966,708,000
27/06/2012 15,800 0.10 ▲ 0.64 15,600 15,800 15,600 827,850 13,080,030,000
26/06/2012 15,700 0.00 ■■ 0.00 15,600 15,700 15,500 1,450,690 22,775,833,000
25/06/2012 15,700 0.00 ■■ 0.00 15,700 15,700 15,500 1,389,820 21,820,174,000
22/06/2012 15,700 0.00 ■■ 0.00 15,700 15,900 15,400 1,592,700 25,005,390,000
21/06/2012 15,700 0.00 ■■ 0.00 15,600 15,800 15,500 1,048,410 16,460,037,000
20/06/2012 15,700 0.20 ▲ 1.29 15,600 15,800 15,400 468,470 7,354,979,000
19/06/2012 15,500 -0.20 ▼ -1.27 15,500 15,600 15,400 533,180 8,264,290,000
18/06/2012 15,700 0.70 ▲ 4.67 15,500 15,700 15,300 2,010,590 31,566,263,000
15/06/2012 15,000 -0.30 ▼ -1.96 15,000 15,600 15,000 5,462,960 81,944,400,000
14/06/2012 15,300 -0.70 ▼ -4.38 15,700 15,700 15,300 2,700,610 41,319,333,000
13/06/2012 16,000 0.00 ■■ 0.00 16,000 16,000 15,700 1,460,680 23,370,880,000
12/06/2012 16,000 -0.10 ▼ -0.62 16,100 16,100 15,900 1,002,240 16,035,840,000
11/06/2012 16,100 -0.10 ▼ -0.62 16,200 16,300 16,100 1,065,300 17,151,330,000
08/06/2012 16,200 0.20 ▲ 1.25 16,400 16,400 16,000 1,834,300 29,715,660,000
07/06/2012 16,000 -0.10 ▼ -0.62 16,200 16,700 16,000 1,562,730 25,003,680,000
06/06/2012 16,100 0.30 ▲ 1.90 15,900 16,200 15,700 624,710 10,057,831,000
05/06/2012 15,800 0.30 ▲ 1.94 15,500 15,900 15,500 575,910 9,099,378,000
04/06/2012 15,500 -0.70 ▼ -4.32 16,100 16,100 15,500 1,860,210 28,833,255,000
01/06/2012 16,200 -0.20 ▼ -1.22 16,700 16,700 16,200 586,140 9,495,468,000
31/05/2012 16,400 -0.50 ▼ -2.96 16,800 16,900 16,400 486,660 7,981,224,000
30/05/2012 16,900 -0.10 ▼ -0.59 17,200 17,200 16,900 504,330 8,523,177,000
29/05/2012 17,000 -0.20 ▼ -1.16 16,800 17,200 16,800 538,790 9,159,430,000
28/05/2012 17,200 0.20 ▲ 1.18 17,600 17,600 16,900 857,130 14,742,636,000
25/05/2012 17,000 0.80 ▲ 4.94 16,500 17,000 16,500 1,035,710 17,607,070,000
24/05/2012 16,200 0.00 ■■ 0.00 16,300 16,300 15,900 800,320 12,965,184,000
23/05/2012 16,200 -0.80 ▼ -4.71 16,700 16,800 16,200 860,090 13,933,458,000
22/05/2012 17,000 0.10 ▲ 0.59 16,900 17,300 16,600 726,070 12,343,190,000
21/05/2012 16,900 0.80 ▲ 4.97 16,200 16,900 16,100 735,160 12,424,204,000
18/05/2012 16,100 -0.50 ▼ -3.01 16,300 16,400 15,800 1,385,060 22,299,466,000
17/05/2012 16,600 0.10 ▲ 0.61 16,700 17,000 16,600 850,250 14,114,150,000
16/05/2012 16,500 0.00 ■■ 0.00 16,700 16,800 16,200 960,320 15,845,280,000
15/05/2012 16,500 -0.50 ▼ -2.94 16,700 17,300 16,500 1,424,980 23,512,170,000
14/05/2012 17,000 -0.70 ▼ -3.95 17,600 17,700 16,900 1,676,420 28,499,140,000
11/05/2012 17,700 -0.10 ▼ -0.56 18,000 18,100 17,700 1,498,980 26,531,946,000
10/05/2012 17,800 -0.40 ▼ -2.20 18,300 18,400 17,700 1,600,910 28,496,198,000
09/05/2012 18,200 0.00 ■■ 0.00 18,100 18,300 17,900 1,004,080 18,274,256,000
08/05/2012 18,200 -0.40 ▼ -2.15 18,600 18,700 18,200 2,111,300 38,425,660,000
07/05/2012 18,600 0.80 ▲ 4.49 18,400 18,600 18,100 2,121,700 39,463,620,000
04/05/2012 17,800 0.80 ▲ 4.71 17,400 17,800 17,200 1,994,020 35,493,556,000
03/05/2012 17,000 -0.20 ▼ -1.16 17,100 17,300 16,800 923,130 15,693,210,000
02/05/2012 17,200 -0.50 ▼ -2.82 17,900 17,900 17,100 1,072,550 18,447,860,000
27/04/2012 17,700 0.20 ▲ 1.14 17,400 17,800 17,300 1,107,510 19,602,927,000
26/04/2012 17,500 -0.40 ▼ -2.23 17,900 17,900 17,300 1,317,530 23,056,775,000
25/04/2012 17,900 0.60 ▲ 3.47 17,600 17,900 17,400 1,265,280 22,648,512,000
24/04/2012 17,300 0.50 ▲ 2.98 16,800 17,300 16,600 1,244,850 21,535,905,000
23/04/2012 16,800 0.10 ▲ 0.60 17,000 17,200 16,800 930,520 15,632,736,000
20/04/2012 16,700 -0.30 ▼ -1.76 16,800 17,200 16,500 2,202,390 36,779,913,000
19/04/2012 17,000 -0.80 ▼ -4.49 17,500 17,700 17,000 2,230,760 37,922,920,000
18/04/2012 17,800 -0.30 ▼ -1.66 17,800 18,600 17,800 2,446,640 43,550,192,000
17/04/2012 18,100 0.80 ▲ 4.62 18,000 18,100 17,600 3,440,870 62,279,747,000
16/04/2012 17,300 0.50 ▲ 2.98 16,800 17,600 16,500 2,336,390 40,419,547,000
13/04/2012 16,800 0.00 ■■ 0.00 16,700 17,000 16,400 2,532,110 42,539,448,000
12/04/2012 16,800 -0.30 ▼ -1.75 16,800 17,400 16,500 2,203,500 37,018,800,000
11/04/2012 17,100 0.80 ▲ 4.91 16,800 17,100 16,000 2,958,720 50,594,112,000
10/04/2012 16,300 0.30 ▲ 1.88 16,700 16,800 16,000 5,605,760 91,373,888,000
09/04/2012 16,000 0.70 ▲ 4.58 15,800 16,000 15,600 2,177,130 34,834,080,000
06/04/2012 15,300 0.30 ▲ 2.00 15,000 15,600 14,800 2,419,480 37,018,044,000
05/04/2012 15,000 0.30 ▲ 2.04 14,600 15,200 14,500 1,763,500 26,452,500,000
04/04/2012 14,700 0.20 ▲ 1.38 14,700 14,900 14,500 2,547,650 37,450,455,000
03/04/2012 14,500 0.60 ▲ 4.32 14,000 14,500 13,900 3,205,270 46,476,415,000
30/03/2012 13,900 0.00 ■■ 0.00 13,900 14,000 13,600 1,547,330 21,507,887,000
29/03/2012 13,900 -0.30 ▼ -2.11 14,400 14,500 13,700 1,672,540 23,248,306,000
28/03/2012 14,200 0.10 ▲ 0.71 14,200 14,400 13,800 1,194,800 16,966,160,000
27/03/2012 14,100 -0.40 ▼ -2.76 14,500 14,900 14,100 2,310,280 32,574,948,000
26/03/2012 14,500 0.60 ▲ 4.32 14,100 14,500 13,900 3,356,950 48,675,775,000
23/03/2012 13,900 0.20 ▲ 1.46 13,700 14,000 13,700 1,022,360 14,210,804,000
22/03/2012 13,700 0.10 ▲ 0.74 13,500 13,800 13,500 717,000 9,822,900,000
21/03/2012 13,600 0.20 ▲ 1.49 13,600 14,000 13,600 1,667,880 22,683,168,000
20/03/2012 13,400 0.10 ▲ 0.75 13,100 13,500 13,100 699,660 9,375,444,000
19/03/2012 13,300 0.00 ■■ 0.00 13,200 13,400 13,100 439,300 5,842,690,000
16/03/2012 13,300 -0.40 ▼ -2.92 13,300 14,100 13,300 1,847,780 24,575,474,000
15/03/2012 13,700 0.60 ▲ 4.58 13,000 13,700 12,900 1,605,850 22,000,145,000
14/03/2012 13,100 0.00 ■■ 0.00 13,100 13,300 13,000 755,220 9,893,382,000
13/03/2012 13,100 0.20 ▲ 1.55 13,000 13,300 12,900 914,650 11,981,915,000
12/03/2012 12,900 -0.40 ▼ -3.01 12,900 13,200 12,900 852,580 10,998,282,000
09/03/2012 13,300 0.00 ■■ 0.00 13,300 13,600 12,900 1,026,680 13,654,844,000
08/03/2012 13,300 -0.70 ▼ -5.00 13,600 14,000 13,300 1,326,540 17,642,982,000
07/03/2012 14,000 0.20 ▲ 1.45 13,700 14,000 13,500 1,307,610 18,306,540,000
06/03/2012 13,800 -0.50 ▼ -3.50 14,900 14,900 13,700 2,159,400 29,799,720,000
05/03/2012 14,300 0.60 ▲ 4.38 14,100 14,300 14,000 1,736,980 24,838,814,000
02/03/2012 13,700 0.30 ▲ 2.24 13,500 13,700 13,300 1,360,030 18,632,411,000
01/03/2012 13,400 0.40 ▲ 3.08 13,000 13,400 12,800 820,460 10,994,164,000
29/02/2012 13,000 -0.10 ▼ -0.76 13,000 13,200 12,700 1,400,860 18,211,180,000
28/02/2012 13,100 -0.60 ▼ -4.38 13,600 13,700 13,100 1,289,470 16,892,057,000
27/02/2012 13,700 0.10 ▲ 0.74 13,600 13,800 13,400 1,021,940 14,000,578,000
24/02/2012 13,600 -0.40 ▼ -2.86 13,900 14,000 13,600 1,922,660 26,148,176,000
23/02/2012 14,000 0.20 ▲ 1.45 13,800 14,100 13,600 2,026,730 28,374,220,000
22/02/2012 13,800 0.50 ▲ 3.76 13,000 13,800 13,000 1,161,010 16,021,938,000
21/02/2012 13,300 0.10 ▲ 0.76 13,800 13,800 13,100 1,014,820 13,497,106,000
20/02/2012 13,200 0.60 ▲ 4.76 12,900 13,200 12,900 1,518,530 20,044,596,000
17/02/2012 12,600 0.20 ▲ 1.61 12,600 12,600 12,300 389,760 4,910,976,000
16/02/2012 12,400 0.10 ▲ 0.81 12,300 12,700 12,200 894,510 11,091,924,000
15/02/2012 13,900 -0.20 ▼ -1.42 14,100 14,200 13,900 1,043,090 14,498,951,000
14/02/2012 14,100 0.10 ▲ 0.71 13,900 14,300 13,900 944,010 13,310,541,000
13/02/2012 14,000 0.20 ▲ 1.45 13,900 14,000 13,600 807,430 11,304,020,000
10/02/2012 13,800 -0.40 ▼ -2.82 14,200 14,300 13,800 1,387,060 19,141,428,000
09/02/2012 14,200 0.10 ▲ 0.71 14,500 14,600 14,100 1,443,280 20,494,576,000
08/02/2012 14,100 0.60 ▲ 4.44 14,100 14,100 14,000 1,893,980 26,705,118,000
07/02/2012 13,500 0.10 ▲ 0.75 13,500 13,500 13,200 847,290 11,438,415,000
06/02/2012 13,400 -0.10 ▼ -0.74 13,400 13,500 13,100 620,360 8,312,824,000
03/02/2012 13,500 -0.10 ▼ -0.74 13,600 14,200 13,400 2,862,990 38,650,365,000
02/02/2012 13,600 0.60 ▲ 4.62 13,100 13,600 13,100 1,057,270 14,378,872,000
01/02/2012 13,000 0.10 ▲ 0.78 13,000 13,000 12,700 1,028,410 13,369,330,000
31/01/2012 12,900 0.10 ▲ 0.78 13,100 13,300 12,800 1,197,880 15,452,652,000
30/01/2012 12,800 0.60 ▲ 4.92 12,400 12,800 12,200 700,660 8,968,448,000
20/01/2012 12,200 -0.20 ▼ -1.61 12,500 12,500 12,200 320,080 3,904,976,000
19/01/2012 12,400 0.40 ▲ 3.33 12,000 12,400 12,000 321,940 3,992,056,000
18/01/2012 12,000 0.10 ▲ 0.84 11,900 12,100 11,900 326,470 3,917,640,000
17/01/2012 11,900 0.00 ■■ 0.00 11,900 12,100 11,900 559,120 6,653,528,000
16/01/2012 11,900 0.20 ▲ 1.71 11,700 12,100 11,700 518,830 6,174,077,000
13/01/2012 11,700 0.00 ■■ 0.00 11,700 11,800 11,700 210,580 2,463,786,000
12/01/2012 11,700 -0.10 ▼ -0.85 11,800 11,800 11,600 142,730 1,669,941,000
11/01/2012 11,800 -0.30 ▼ -2.48 12,100 12,200 11,800 521,590 6,154,762,000
10/01/2012 12,100 0.30 ▲ 2.54 11,800 12,200 11,800 800,980 9,691,858,000
09/01/2012 11,800 0.40 ▲ 3.51 11,400 11,900 11,400 536,720 6,333,296,000
06/01/2012 11,400 -0.20 ▼ -1.72 11,600 11,600 11,400 250,620 2,857,068,000
05/01/2012 11,600 0.00 ■■ 0.00 11,800 11,900 11,600 407,690 4,729,204,000
04/01/2012 11,600 0.30 ▲ 2.65 11,800 11,800 11,500 502,250 5,826,100,000
03/01/2012 11,300 0.00 ■■ 0.00 11,400 11,500 11,300 259,370 2,930,881,000
30/12/2011 11,300 -0.10 ▼ -0.88 11,400 11,500 11,300 443,190 5,008,047,000
29/12/2011 11,400 0.00 ■■ 0.00 11,400 11,400 11,200 327,050 3,728,370,000
28/12/2011 11,400 0.10 ▲ 0.88 11,300 11,500 11,300 517,080 5,894,712,000
27/12/2011 11,300 -0.10 ▼ -0.88 11,400 11,400 11,200 1,344,420 15,191,946,000
26/12/2011 11,400 0.00 ■■ 0.00 11,400 11,400 11,300 1,061,690 12,103,266,000
23/12/2011 11,400 0.20 ▲ 1.79 11,200 11,400 11,200 784,870 8,947,518,000
22/12/2011 11,200 -0.30 ▼ -2.61 11,400 11,500 11,200 1,574,890 17,638,768,000
21/12/2011 11,500 0.10 ▲ 0.88 11,400 11,500 11,400 693,240 7,972,260,000
20/12/2011 11,400 -0.10 ▼ -0.87 11,400 11,500 11,300 697,580 7,952,412,000
19/12/2011 11,500 0.00 ■■ 0.00 11,500 11,600 11,400 664,370 7,640,255,000
16/12/2011 11,500 0.40 ▲ 3.60 11,100 11,600 11,100 280,040 3,220,460,000
15/12/2011 11,100 -0.20 ▼ -1.77 11,300 11,300 11,100 1,428,170 15,852,687,000
14/12/2011 11,300 -0.20 ▼ -1.74 11,400 11,500 11,300 1,043,450 11,790,985,000
13/12/2011 11,500 -0.10 ▼ -0.86 11,500 11,600 11,500 938,870 10,797,005,000
12/12/2011 11,600 0.00 ■■ 0.00 11,600 11,600 11,500 840,190 9,746,204,000
09/12/2011 11,600 0.00 ■■ 0.00 11,600 11,700 11,500 952,120 11,044,592,000
08/12/2011 11,600 -0.20 ▼ -1.69 11,800 11,900 11,600 467,750 5,425,900,000
07/12/2011 11,800 0.20 ▲ 1.72 11,500 11,900 11,500 1,042,260 12,298,668,000
06/12/2011 11,600 -0.20 ▼ -1.69 11,700 11,900 11,600 824,010 9,558,516,000
05/12/2011 11,800 0.40 ▲ 3.51 11,500 11,900 11,400 1,406,910 16,601,538,000
02/12/2011 11,400 0.00 ■■ 0.00 11,400 11,500 11,300 358,800 4,090,320,000
01/12/2011 11,400 0.10 ▲ 0.88 11,500 11,500 11,300 246,930 2,815,002,000
30/11/2011 11,300 0.00 ■■ 0.00 11,300 11,400 11,100 639,670 7,228,271,000
29/11/2011 11,300 -0.10 ▼ -0.88 11,400 11,400 11,300 150,600 1,701,780,000
28/11/2011 11,400 0.10 ▲ 0.88 11,300 11,500 11,300 411,700 4,693,380,000
25/11/2011 11,300 0.00 ■■ 0.00 11,300 11,400 11,300 348,440 3,937,372,000
24/11/2011 11,300 -0.10 ▼ -0.88 11,400 11,400 11,300 232,390 2,626,007,000
23/11/2011 11,400 0.20 ▲ 1.79 11,300 11,500 11,200 753,600 8,591,040,000
22/11/2011 11,200 0.00 ■■ 0.00 11,200 11,300 11,100 370,770 4,152,624,000
21/11/2011 11,200 0.00 ■■ 0.00 11,300 11,300 11,200 564,210 6,319,152,000
18/11/2011 11,200 0.00 ■■ 0.00 11,200 11,300 11,100 742,190 8,312,528,000
17/11/2011 11,200 -0.20 ▼ -1.75 11,300 11,400 11,200 467,650 5,237,680,000
16/11/2011 11,400 0.20 ▲ 1.79 11,200 11,400 11,200 478,080 5,450,112,000
15/11/2011 11,200 0.00 ■■ 0.00 11,300 11,300 11,200 1,059,870 11,870,544,000
14/11/2011 11,200 0.00 ■■ 0.00 11,200 11,300 11,100 1,253,020 14,033,824,000
11/11/2011 11,200 0.00 ■■ 0.00 11,300 11,500 11,200 893,480 10,006,976,000
10/11/2011 11,200 -0.10 ▼ -0.88 11,200 11,300 11,100 637,970 7,145,264,000
09/11/2011 11,300 0.00 ■■ 0.00 11,300 11,400 11,200 217,130 2,453,569,000
08/11/2011 11,300 0.10 ▲ 0.89 11,200 11,400 11,200 583,330 6,591,629,000
07/11/2011 11,200 -0.20 ▼ -1.75 11,400 11,400 11,100 922,020 10,326,624,000
04/11/2011 11,400 -0.10 ▼ -0.87 11,500 11,500 11,300 332,840 3,794,376,000
03/11/2011 11,500 0.10 ▲ 0.88 11,500 11,500 11,300 701,570 8,068,055,000
02/11/2011 11,400 -0.10 ▼ -0.87 11,500 11,500 11,400 993,720 11,328,408,000
01/11/2011 11,500 -0.20 ▼ -1.71 11,600 11,700 11,500 789,470 9,078,905,000
31/10/2011 11,700 -0.10 ▼ -0.85 12,000 12,200 11,700 989,230 11,573,991,000
28/10/2011 11,800 0.50 ▲ 4.42 11,500 11,800 11,400 1,792,700 21,153,860,000
27/10/2011 11,300 0.00 ■■ 0.00 11,400 11,500 11,300 426,030 4,814,139,000
26/10/2011 11,300 0.00 ■■ 0.00 11,300 11,400 11,300 240,200 2,714,260,000
25/10/2011 11,300 -0.10 ▼ -0.88 11,300 11,400 11,300 505,130 5,707,969,000
24/10/2011 11,400 -0.10 ▼ -0.87 11,600 11,700 11,400 499,890 5,698,746,000
21/10/2011 11,500 0.20 ▲ 1.77 11,400 11,700 11,300 585,310 6,731,065,000
20/10/2011 11,300 -0.10 ▼ -0.88 11,400 11,500 11,300 472,480 5,339,024,000
19/10/2011 11,400 0.10 ▲ 0.88 11,500 11,500 11,300 672,410 7,665,474,000
18/10/2011 11,300 -0.20 ▼ -1.74 11,400 11,400 11,200 936,920 10,587,196,000
17/10/2011 11,500 -0.10 ▼ -0.86 11,500 11,600 11,400 835,810 9,611,815,000
14/10/2011 11,600 0.20 ▲ 1.75 11,500 11,900 11,400 1,432,560 16,617,696,000
13/10/2011 11,400 0.20 ▲ 1.79 11,200 11,500 11,100 487,880 5,561,832,000
12/10/2011 11,200 -0.10 ▼ -0.88 11,300 11,300 11,000 886,650 9,930,480,000
11/10/2011 11,300 0.00 ■■ 0.00 11,400 11,500 11,300 328,830 3,715,779,000
10/10/2011 11,300 -0.20 ▼ -1.74 11,400 11,500 11,200 443,290 5,009,177,000
07/10/2011 11,500 -0.20 ▼ -1.71 11,800 11,800 11,500 590,600 6,791,900,000
06/10/2011 11,700 0.40 ▲ 3.54 11,400 11,700 11,400 756,030 8,845,551,000
05/10/2011 11,300 0.20 ▲ 1.80 11,300 11,400 11,200 596,920 6,745,196,000
04/10/2011 11,100 -0.20 ▼ -1.77 11,200 11,400 11,100 601,290 6,674,319,000
03/10/2011 11,300 -0.20 ▼ -1.74 11,400 11,600 11,300 476,250 5,381,625,000
30/09/2011 11,500 0.10 ▲ 0.88 11,400 11,600 11,400 504,740 5,804,510,000
29/09/2011 11,400 -0.30 ▼ -2.56 11,400 11,700 11,400 1,330,050 15,162,570,000
28/09/2011 11,700 0.00 ■■ 0.00 11,700 12,000 11,700 951,410 11,131,497,000
27/09/2011 11,700 -0.20 ▼ -1.68 11,700 12,000 11,700 760,790 8,901,243,000
26/09/2011 11,900 -0.10 ▼ -0.83 11,900 12,200 11,800 373,560 4,445,364,000
23/09/2011 12,000 -0.20 ▼ -1.64 12,000 12,200 11,900 549,980 6,599,760,000
22/09/2011 12,200 0.30 ▲ 2.52 11,900 12,300 11,800 635,760 7,756,272,000
21/09/2011 11,900 -0.10 ▼ -0.83 12,200 12,300 11,800 1,293,620 15,394,078,000
20/09/2011 12,000 -0.40 ▼ -3.23 12,000 12,400 12,000 1,111,980 13,343,760,000
19/09/2011 12,400 0.10 ▲ 0.81 12,200 12,500 12,100 687,000 8,518,800,000
16/09/2011 12,300 -0.40 ▼ -3.15 12,300 12,700 12,300 1,482,690 18,237,087,000
15/09/2011 12,700 -0.10 ▼ -0.78 12,700 12,800 12,300 1,272,950 16,166,465,000
14/09/2011 12,800 -0.10 ▼ -0.78 13,000 13,300 12,800 2,463,210 31,529,088,000
13/09/2011 12,900 0.30 ▲ 2.38 12,800 13,100 12,600 1,825,940 23,554,626,000
12/09/2011 12,600 -0.20 ▼ -1.56 12,700 12,900 12,500 1,080,210 13,610,646,000
09/09/2011 12,800 -0.10 ▼ -0.78 12,800 13,100 12,700 1,184,380 15,160,064,000
08/09/2011 12,900 0.00 ■■ 0.00 13,200 13,400 12,900 2,040,410 26,321,289,000
07/09/2011 12,900 0.60 ▲ 4.88 12,600 12,900 12,400 1,336,200 17,236,980,000
06/09/2011 12,300 -0.30 ▼ -2.38 12,200 12,600 12,100 1,136,210 13,975,383,000
05/09/2011 12,600 -0.60 ▼ -4.55 13,100 13,200 12,600 2,455,770 30,942,702,000
01/09/2011 13,200 0.20 ▲ 1.54 13,000 13,200 12,800 2,078,480 27,435,936,000
31/08/2011 13,000 0.00 ■■ 0.00 13,000 13,400 12,700 2,112,200 27,458,600,000
30/08/2011 13,000 0.60 ▲ 4.84 13,000 13,000 12,800 2,705,380 35,169,940,000
29/08/2011 12,400 0.50 ▲ 4.20 12,000 12,400 12,000 1,887,340 23,403,016,000
26/08/2011 11,900 0.30 ▲ 2.59 11,700 12,000 11,600 1,689,060 20,099,814,000
25/08/2011 11,600 0.50 ▲ 4.50 11,600 11,600 11,500 2,195,070 25,462,812,000
24/08/2011 11,100 -0.30 ▼ -2.63 11,600 11,600 11,100 1,169,410 12,980,451,000
23/08/2011 11,400 -0.10 ▼ -0.87 11,500 11,600 11,300 959,780 10,941,492,000
22/08/2011 11,500 0.50 ▲ 4.55 11,100 11,500 11,100 2,090,800 24,044,200,000
19/08/2011 11,000 -0.10 ▼ -0.90 10,800 11,000 10,700 639,490 7,034,390,000
18/08/2011 11,100 0.00 ■■ 0.00 11,100 11,400 11,100 942,950 10,466,745,000
17/08/2011 11,100 0.30 ▲ 2.78 10,700 11,200 10,600 672,870 7,468,857,000
16/08/2011 10,800 0.10 ▲ 0.93 10,500 10,800 10,500 317,270 3,426,516,000
15/08/2011 10,700 0.00 ■■ 0.00 10,700 10,700 10,500 349,750 3,742,325,000
12/08/2011 10,700 0.00 ■■ 0.00 10,700 10,700 10,400 377,780 4,042,246,000
11/08/2011 10,700 0.00 ■■ 0.00 10,500 10,700 10,400 465,110 4,976,677,000
10/08/2011 10,700 0.10 ▲ 0.94 10,700 11,000 10,600 480,960 5,146,272,000
09/08/2011 10,600 -0.40 ▼ -3.64 10,500 10,800 10,500 909,490 9,640,594,000
08/08/2011 11,000 -0.20 ▼ -1.79 11,100 11,200 11,000 253,150 2,784,650,000
05/08/2011 11,200 -0.20 ▼ -1.75 11,400 11,400 11,100 232,320 2,601,984,000
04/08/2011 11,400 0.50 ▲ 4.59 11,000 11,400 11,000 576,880 6,576,432,000
03/08/2011 10,900 -0.20 ▼ -1.80 11,100 11,200 10,900 307,550 3,352,295,000
02/08/2011 11,100 -0.10 ▼ -0.89 11,100 11,200 11,100 542,290 6,019,419,000
01/08/2011 11,200 -0.10 ▼ -0.88 11,200 11,300 11,200 319,810 3,581,872,000
29/07/2011 11,300 0.00 ■■ 0.00 11,200 11,300 11,100 375,090 4,238,517,000
28/07/2011 11,300 0.00 ■■ 0.00 11,300 11,400 11,200 214,880 2,428,144,000
27/07/2011 11,300 0.10 ▲ 0.89 11,200 11,300 11,100 404,580 4,571,754,000
26/07/2011 11,200 -0.10 ▼ -0.88 11,200 11,400 11,200 735,910 8,242,192,000
25/07/2011 11,300 0.00 ■■ 0.00 11,300 11,400 11,300 407,720 4,607,236,000
22/07/2011 11,300 -0.10 ▼ -0.88 11,300 11,400 11,200 222,410 2,513,233,000
21/07/2011 11,400 -0.10 ▼ -0.87 11,400 11,500 11,300 104,020 1,185,828,000
20/07/2011 11,500 0.10 ▲ 0.88 11,400 11,500 11,200 408,040 4,692,460,000
19/07/2011 11,400 -0.10 ▼ -0.87 11,400 11,500 11,300 178,650 2,036,610,000
18/07/2011 11,500 -0.10 ▼ -0.86 11,500 11,600 11,400 31,496 362,204,000
15/07/2011 11,600 0.00 ■■ 0.00 11,600 11,700 11,500 396,140 4,595,224,000
14/07/2011 11,600 0.10 ▲ 0.87 11,500 11,600 11,500 415,710 4,822,236,000
13/07/2011 11,500 0.00 ■■ 0.00 11,600 11,700 11,500 740,330 8,513,795,000
12/07/2011 11,500 -0.10 ▼ -0.86 11,500 11,600 11,400 1,092,440 12,563,060,000
11/07/2011 11,600 0.00 ■■ 0.00 11,500 11,700 11,500 905,160 10,499,856,000
08/07/2011 11,600 0.10 ▲ 0.87 11,500 11,700 11,400 864,020 10,022,632,000
07/07/2011 11,500 0.00 ■■ 0.00 11,500 11,700 11,400 531,930 6,117,195,000
06/07/2011 11,500 -0.10 ▼ -0.86 11,600 11,600 11,400 485,190 5,579,685,000
05/07/2011 11,600 0.30 ▲ 2.65 11,500 11,800 11,500 760,110 8,817,276,000
04/07/2011 11,300 0.10 ▲ 0.89 11,100 11,300 11,000 388,870 4,394,231,000
01/07/2011 11,200 0.00 ■■ 0.00 11,100 11,200 10,800 538,230 6,028,176,000
30/06/2011 11,200 -0.10 ▼ -0.88 11,200 11,500 11,200 565,910 6,338,192,000
29/06/2011 11,300 0.00 ■■ 0.00 11,500 11,500 11,100 411,110 4,645,543,000
28/06/2011 11,300 -0.20 ▼ -1.74 11,500 11,700 11,300 667,010 7,537,213,000
27/06/2011 11,500 0.00 ■■ 0.00 11,500 11,800 11,500 360,110 4,141,265,000
24/06/2011 11,500 0.00 ■■ 0.00 11,600 11,700 11,500 678,800 7,806,200,000
23/06/2011 11,500 -0.20 ▼ -1.71 11,600 11,800 11,500 324,080 3,726,920,000
22/06/2011 11,700 0.00 ■■ 0.00 12,000 12,000 11,700 724,340 8,474,778,000
21/06/2011 11,700 0.50 ▲ 4.46 11,600 11,700 11,300 769,460 9,002,682,000
20/06/2011 11,200 -0.30 ▼ -2.61 11,400 11,700 11,200 732,630 8,205,456,000
17/06/2011 11,500 -0.50 ▼ -4.17 12,000 12,200 11,500 901,470 10,366,905,000
16/06/2011 12,000 0.40 ▲ 3.45 11,600 12,100 11,600 900,690 10,808,280,000
15/06/2011 11,600 -0.60 ▼ -4.92 12,200 12,200 11,600 1,634,460 18,959,736,000
14/06/2011 12,200 -0.10 ▼ -0.81 12,200 12,900 12,100 1,999,430 24,393,046,000
13/06/2011 12,300 -0.10 ▼ -0.81 12,300 12,600 12,100 1,026,920 12,631,116,000
10/06/2011 12,400 0.30 ▲ 2.48 12,500 12,700 12,300 1,820,130 22,569,612,000
09/06/2011 12,100 0.00 ■■ 0.00 12,000 12,300 11,900 833,440 10,084,624,000
08/06/2011 12,100 -0.10 ▼ -0.82 12,300 12,700 12,000 1,342,000 16,238,200,000
07/06/2011 12,200 0.50 ▲ 4.27 12,100 12,200 12,000 1,496,360 18,255,592,000
06/06/2011 11,700 0.10 ▲ 0.86 11,500 11,800 11,300 1,096,740 12,831,858,000
03/06/2011 11,600 -0.20 ▼ -1.69 12,300 12,300 11,600 3,059,240 35,487,184,000
02/06/2011 11,800 0.50 ▲ 4.42 11,800 11,800 11,800 1,369,190 16,156,442,000
01/06/2011 11,300 0.50 ▲ 4.63 10,900 11,300 10,800 896,940 10,135,422,000
31/05/2011 10,800 0.10 ▲ 0.93 10,600 10,800 10,400 1,050,270 11,342,916,000
30/05/2011 10,700 0.20 ▲ 1.90 11,000 11,000 10,600 3,035,800 32,483,060,000
27/05/2011 10,500 0.50 ▲ 5.00 10,500 10,500 10,500 100,210 1,052,205,000
26/05/2011 10,000 0.40 ▲ 4.17 9,200 10,000 9,200 908,600 9,086,000,000
25/05/2011 9,600 -0.50 ▼ -4.95 9,800 10,000 9,600 1,378,370 13,232,352,000
24/05/2011 10,100 -0.50 ▼ -4.72 10,500 10,500 10,100 1,925,040 19,442,904,000
23/05/2011 10,600 -0.50 ▼ -4.50 10,900 11,100 10,600 820,690 8,699,314,000
20/05/2011 11,100 0.10 ▲ 0.91 11,000 11,100 10,900 935,080 10,379,388,000
19/05/2011 11,000 -0.10 ▼ -0.90 11,000 11,300 11,000 478,080 5,258,880,000
18/05/2011 11,100 -0.20 ▼ -1.77 11,200 11,300 10,900 936,660 10,396,926,000
17/05/2011 11,300 -0.30 ▼ -2.59 11,500 11,700 11,300 715,990 8,090,687,000
16/05/2011 11,600 -0.30 ▼ -2.52 11,800 12,000 11,600 770,240 8,934,784,000
13/05/2011 11,900 0.00 ■■ 0.00 11,900 12,000 11,800 302,230 3,596,537,000
12/05/2011 11,900 -0.10 ▼ -0.83 12,000 12,000 11,800 181,180 2,156,042,000
11/05/2011 12,000 -0.10 ▼ -0.83 12,100 12,100 11,900 310,710 3,728,520,000
10/05/2011 12,100 -0.10 ▼ -0.82 12,300 12,400 12,100 208,220 2,519,462,000
09/05/2011 12,200 0.10 ▲ 0.83 12,200 12,400 12,100 301,450 3,677,690,000
06/05/2011 12,100 0.00 ■■ 0.00 12,100 12,200 12,000 273,520 3,309,592,000
05/05/2011 12,100 0.00 ■■ 0.00 12,100 12,200 12,000 384,750 4,655,475,000
04/05/2011 12,100 -0.10 ▼ -0.82 12,400 12,400 12,100 392,390 4,747,919,000
29/04/2011 12,200 0.00 ■■ 0.00 12,200 12,400 12,200 419,770 5,121,194,000
28/04/2011 12,200 0.00 ■■ 0.00 12,200 12,300 12,100 199,740 2,436,828,000
27/04/2011 12,200 0.00 ■■ 0.00 12,300 12,400 12,000 242,170 2,954,474,000
26/04/2011 12,200 -0.40 ▼ -3.17 12,600 12,700 12,200 333,780 4,072,116,000
25/04/2011 12,600 0.40 ▲ 3.28 12,400 12,800 12,400 857,220 10,800,972,000
22/04/2011 12,200 -0.10 ▼ -0.81 12,300 12,400 11,900 510,040 6,222,488,000
21/04/2011 12,300 -0.20 ▼ -1.60 12,500 12,600 12,300 391,960 4,821,108,000
20/04/2011 12,500 0.00 ■■ 0.00 12,500 12,700 12,400 315,760 3,947,000,000
19/04/2011 12,500 0.00 ■■ 0.00 12,500 12,800 12,400 517,070 6,463,375,000
18/04/2011 12,500 -0.30 ▼ -2.34 12,800 12,800 12,500 50,937 636,712,500
15/04/2011 12,800 -0.20 ▼ -1.54 13,000 13,100 12,800 492,840 6,308,352,000
14/04/2011 13,000 -0.10 ▼ -0.76 13,100 13,100 13,000 318,240 4,137,120,000
13/04/2011 13,100 -0.10 ▼ -0.76 13,200 13,300 13,100 187,690 2,458,739,000
08/04/2011 13,200 0.00 ■■ 0.00 13,200 13,300 13,100 538,660 7,110,312,000
07/04/2011 13,200 -0.20 ▼ -1.49 13,400 13,500 13,200 592,780 7,824,696,000
06/04/2011 13,400 0.40 ▲ 3.08 13,100 13,400 13,100 559,750 7,500,650,000
05/04/2011 13,000 -0.10 ▼ -0.76 13,100 13,200 13,000 540,900 7,031,700,000
04/04/2011 13,100 -0.20 ▼ -1.50 13,300 13,300 13,000 462,630 6,060,453,000
01/04/2011 13,300 0.30 ▲ 2.31 13,200 13,600 13,200 1,592,000 21,173,600,000
31/03/2011 13,000 -0.20 ▼ -1.52 13,200 13,300 13,000 613,060 7,969,780,000
30/03/2011 13,200 -0.10 ▼ -0.75 13,000 13,300 13,000 572,630 7,558,716,000
29/03/2011 13,300 -0.10 ▼ -0.75 13,400 13,500 13,200 745,030 9,908,899,000
28/03/2011 13,400 0.00 ■■ 0.00 13,500 13,500 13,300 442,900 5,934,860,000
25/03/2011 13,400 -0.10 ▼ -0.74 13,500 13,600 13,400 607,190 8,136,346,000
24/03/2011 13,500 -0.20 ▼ -1.46 13,700 13,700 13,500 353,630 4,774,005,000
23/03/2011 13,700 0.10 ▲ 0.74 13,500 13,700 13,500 450,890 6,177,193,000
22/03/2011 13,600 -0.20 ▼ -1.45 13,700 13,800 13,500 775,640 10,548,704,000
21/03/2011 13,800 0.00 ■■ 0.00 14,000 14,000 13,600 939,840 12,969,792,000
18/03/2011 13,800 0.40 ▲ 2.99 13,400 13,900 13,100 1,603,030 22,121,814,000
17/03/2011 13,400 -0.10 ▼ -0.74 13,500 13,700 13,300 927,850 12,433,190,000
16/03/2011 13,500 0.10 ▲ 0.75 13,400 13,600 13,200 936,570 12,643,695,000
15/03/2011 13,400 -0.10 ▼ -0.74 13,300 13,800 13,200 1,073,310 14,382,354,000
14/03/2011 13,500 -0.70 ▼ -4.93 14,200 14,200 13,500 1,335,910 18,034,785,000
11/03/2011 14,200 0.60 ▲ 4.41 14,100 14,200 14,100 1,657,400 23,535,080,000
10/03/2011 13,600 0.60 ▲ 4.62 13,100 13,600 13,100 834,030 11,342,808,000
09/03/2011 13,000 -0.30 ▼ -2.26 13,300 13,300 12,800 859,210 11,169,730,000
08/03/2011 13,300 0.00 ■■ 0.00 13,300 13,600 13,300 398,770 5,303,641,000
07/03/2011 13,300 -0.20 ▼ -1.48 13,500 13,700 13,300 499,250 6,640,025,000
04/03/2011 13,500 0.10 ▲ 0.75 13,400 13,600 13,300 1,018,490 13,749,615,000
03/03/2011 13,400 0.10 ▲ 0.75 13,300 13,600 13,000 1,073,620 14,386,508,000
02/03/2011 13,300 -0.60 ▼ -4.32 13,800 13,900 13,300 2,224,380 29,584,254,000
01/03/2011 13,900 -0.10 ▼ -0.71 13,900 14,000 13,700 856,150 11,900,485,000
28/02/2011 14,000 -0.50 ▼ -3.45 14,300 14,500 14,000 746,870 10,456,180,000
25/02/2011 14,500 0.20 ▲ 1.40 14,200 14,600 14,100 679,730 9,856,085,000
24/02/2011 14,300 0.20 ▲ 1.42 14,000 14,500 13,400 1,458,140 20,851,402,000
23/02/2011 14,100 0.60 ▲ 4.44 13,600 14,100 13,500 1,692,690 23,866,929,000
22/02/2011 13,500 -0.50 ▼ -3.57 13,500 14,100 13,500 2,240,080 30,241,080,000
21/02/2011 14,000 -0.70 ▼ -4.76 14,200 14,200 14,000 1,102,780 15,438,920,000
18/02/2011 14,700 -0.30 ▼ -2.00 15,000 15,200 14,600 1,045,990 15,376,053,000
17/02/2011 15,000 -0.40 ▼ -2.60 15,400 15,400 14,800 1,926,330 28,894,950,000
16/02/2011 15,400 -0.50 ▼ -3.14 15,800 15,900 15,400 1,153,680 17,766,672,000
15/02/2011 15,900 -0.20 ▼ -1.24 16,200 16,300 15,800 1,063,730 16,913,307,000
14/02/2011 17,700 -0.10 ▼ -0.56 17,900 17,900 17,700 1,544,300 27,334,110,000
11/02/2011 17,800 0.00 ■■ 0.00 17,900 17,900 17,600 1,520,240 27,060,272,000
10/02/2011 17,800 0.20 ▲ 1.14 17,600 17,900 17,400 1,033,860 18,402,708,000
09/02/2011 17,600 -0.10 ▼ -0.56 17,800 18,000 17,500 1,801,070 31,698,832,000
08/02/2011 17,700 0.70 ▲ 4.12 17,500 17,800 17,400 1,301,120 23,029,824,000
28/01/2011 17,000 -0.10 ▼ -0.58 17,200 17,300 17,000 804,090 13,669,530,000
27/01/2011 17,100 0.20 ▲ 1.18 17,100 17,200 16,900 737,680 12,614,328,000
26/01/2011 16,900 0.10 ▲ 0.60 16,900 17,200 16,900 455,950 7,705,555,000
25/01/2011 16,800 -0.10 ▼ -0.59 16,900 17,000 16,700 907,230 15,241,464,000
24/01/2011 16,900 -0.40 ▼ -2.31 17,500 17,500 16,900 797,180 13,472,342,000
21/01/2011 17,300 0.40 ▲ 2.37 17,000 17,400 16,900 1,327,070 22,958,311,000
20/01/2011 16,900 -0.20 ▼ -1.17 17,000 17,300 16,900 540,430 9,133,267,000
19/01/2011 17,100 0.00 ■■ 0.00 17,200 17,400 16,900 817,090 13,972,239,000
18/01/2011 17,100 -0.30 ▼ -1.72 17,400 17,500 17,100 975,860 16,687,206,000
17/01/2011 17,400 0.20 ▲ 1.16 17,200 17,700 17,100 1,119,560 19,480,344,000
14/01/2011 17,200 0.50 ▲ 2.99 16,900 17,300 16,700 920,960 15,840,512,000
13/01/2011 16,700 0.40 ▲ 2.45 16,400 17,000 16,300 604,720 10,098,824,000
12/01/2011 16,300 0.10 ▲ 0.62 16,200 16,700 16,200 665,160 10,842,108,000
11/01/2011 16,200 -0.50 ▼ -2.99 16,700 16,700 16,200 1,012,180 16,397,316,000
10/01/2011 16,700 -0.40 ▼ -2.34 17,200 17,200 16,700 874,400 14,602,480,000
07/01/2011 17,100 0.00 ■■ 0.00 17,100 17,300 17,100 814,600 13,929,660,000
06/01/2011 17,100 -0.10 ▼ -0.58 17,200 17,400 17,000 578,010 9,883,971,000
05/01/2011 17,200 -0.40 ▼ -2.27 17,600 17,600 17,200 1,055,490 18,154,428,000
04/01/2011 17,600 -0.10 ▼ -0.56 17,800 17,900 17,600 838,630 14,759,888,000
31/12/2010 17,700 0.10 ▲ 0.57 17,500 17,700 17,400 1,185,870 20,989,899,000
30/12/2010 17,600 -0.10 ▼ -0.56 17,700 17,800 17,500 1,386,560 24,403,456,000
29/12/2010 17,700 0.00 ■■ 0.00 17,900 18,300 17,600 2,280,520 40,365,204,000
28/12/2010 17,700 0.80 ▲ 4.73 17,100 17,700 16,900 1,254,680 22,207,836,000
27/12/2010 16,900 0.00 ■■ 0.00 16,900 17,100 16,700 1,239,500 20,947,550,000
24/12/2010 16,900 -0.20 ▼ -1.17 17,000 17,400 16,700 1,576,410 26,641,329,000
23/12/2010 17,100 -0.30 ▼ -1.72 17,400 17,600 17,000 1,542,230 26,372,133,000
22/12/2010 17,400 -0.40 ▼ -2.25 18,100 18,300 17,400 854,860 14,874,564,000
21/12/2010 17,800 -0.10 ▼ -0.56 17,600 18,300 17,200 1,646,050 29,299,690,000
20/12/2010 17,900 -0.10 ▼ -0.56 18,000 18,700 17,900 3,118,030 55,812,737,000
17/12/2010 18,000 0.80 ▲ 4.65 17,700 18,000 17,300 2,111,490 38,006,820,000
16/12/2010 17,200 -0.80 ▼ -4.44 17,500 18,500 17,200 2,232,420 38,397,624,000
15/12/2010 18,000 0.50 ▲ 2.86 17,600 18,300 17,400 3,589,510 64,611,180,000
14/12/2010 17,500 -0.90 ▼ -4.89 17,700 18,600 17,500 3,662,530 64,094,275,000
13/12/2010 18,400 0.80 ▲ 4.55 18,400 18,400 18,200 2,842,640 52,304,576,000
10/12/2010 17,600 0.80 ▲ 4.76 17,100 17,600 16,700 3,401,480 59,866,048,000
09/12/2010 16,800 0.60 ▲ 3.70 16,200 17,000 15,500 2,223,090 37,347,912,000
08/12/2010 16,200 -0.80 ▼ -4.71 17,000 17,000 16,200 2,727,870 44,191,494,000
07/12/2010 17,000 -0.80 ▼ -4.49 17,600 17,900 17,000 2,429,740 41,305,580,000
06/12/2010 17,800 0.40 ▲ 2.30 17,800 18,200 17,500 5,409,370 96,286,786,000
03/12/2010 17,400 0.80 ▲ 4.82 17,400 17,400 17,300 3,231,650 56,230,710,000
02/12/2010 16,600 0.70 ▲ 4.40 16,000 16,600 15,900 2,887,710 47,935,986,000
01/12/2010 15,900 0.70 ▲ 4.61 15,000 15,900 14,800 3,343,090 53,155,131,000
30/11/2010 15,200 0.70 ▲ 4.83 14,800 15,200 14,800 2,719,930 41,342,936,000
29/11/2010 14,500 0.40 ▲ 2.84 14,000 14,500 14,000 550,520 7,982,540,000
26/11/2010 14,100 0.00 ■■ 0.00 14,300 14,300 14,000 374,140 5,275,374,000
25/11/2010 14,100 0.10 ▲ 0.71 14,000 14,400 14,000 778,880 10,982,208,000
24/11/2010 14,000 0.00 ■■ 0.00 13,900 14,000 13,700 315,510 4,417,140,000
23/11/2010 14,000 0.40 ▲ 2.94 13,600 14,000 13,600 513,800 7,193,200,000
22/11/2010 13,600 -0.20 ▼ -1.45 13,400 13,700 13,400 223,610 3,041,096,000
19/11/2010 13,800 -0.20 ▼ -1.43 14,200 14,200 13,700 239,060 3,299,028,000
18/11/2010 14,000 0.20 ▲ 1.45 13,800 14,200 13,800 449,500 6,293,000,000
17/11/2010 13,800 -0.20 ▼ -1.43 13,900 14,300 13,500 424,410 5,856,858,000
16/11/2010 14,000 0.30 ▲ 2.19 13,700 14,000 13,600 944,630 13,224,820,000
15/11/2010 13,700 -0.20 ▼ -1.44 14,000 14,100 13,700 500,830 6,861,371,000
12/11/2010 13,900 -0.50 ▼ -3.47 14,300 14,300 13,700 969,000 13,469,100,000
11/11/2010 14,400 -0.20 ▼ -1.37 14,600 14,700 14,400 434,140 6,251,616,000
10/11/2010 14,600 0.00 ■■ 0.00 14,600 14,800 14,500 374,350 5,465,510,000
09/11/2010 14,600 -0.50 ▼ -3.31 14,700 14,900 14,600 316,290 4,617,834,000
08/11/2010 15,100 0.00 ■■ 0.00 15,000 15,200 14,900 590,820 8,921,382,000
05/11/2010 15,100 0.20 ▲ 1.34 15,200 15,200 14,900 755,480 11,407,748,000
04/11/2010 14,900 0.40 ▲ 2.76 14,500 14,900 14,500 443,180 6,603,382,000
03/11/2010 14,500 -0.10 ▼ -0.68 14,600 14,600 14,400 188,790 2,737,455,000
02/11/2010 14,600 -0.30 ▼ -2.01 14,900 14,900 14,600 259,090 3,782,714,000
01/11/2010 14,900 -0.10 ▼ -0.67 15,000 15,000 14,900 168,140 2,505,286,000
29/10/2010 15,000 0.00 ■■ 0.00 15,000 15,100 14,900 416,400 6,246,000,000
28/10/2010 15,000 0.00 ■■ 0.00 15,100 15,100 14,900 285,110 4,276,650,000
27/10/2010 15,000 -0.40 ▼ -2.60 15,400 15,400 15,000 307,710 4,615,650,000
26/10/2010 15,400 0.50 ▲ 3.36 15,000 15,600 15,000 666,200 10,259,480,000
25/10/2010 14,900 0.10 ▲ 0.68 14,800 14,900 14,600 604,260 9,003,474,000
22/10/2010 14,800 0.00 ■■ 0.00 14,800 15,000 14,700 237,170 3,510,116,000
21/10/2010 14,800 0.10 ▲ 0.68 14,700 15,100 14,600 570,500 8,443,400,000
20/10/2010 14,700 -0.60 ▼ -3.92 15,100 15,300 14,600 1,428,970 21,005,859,000
19/10/2010 15,300 -0.40 ▼ -2.55 15,700 15,800 15,300 719,460 11,007,738,000
18/10/2010 15,700 -0.20 ▼ -1.26 15,800 15,900 15,700 299,480 4,701,836,000
15/10/2010 15,900 0.00 ■■ 0.00 15,900 15,900 15,700 327,410 5,205,819,000
14/10/2010 15,900 0.00 ■■ 0.00 15,800 16,000 15,800 351,680 5,591,712,000
13/10/2010 15,900 0.30 ▲ 1.92 15,500 16,000 15,500 606,750 9,647,325,000
12/10/2010 15,600 -0.20 ▼ -1.27 15,800 15,800 15,600 404,910 6,316,596,000
11/10/2010 15,800 -0.10 ▼ -0.63 15,900 16,000 15,800 212,170 3,352,286,000
08/10/2010 15,900 -0.10 ▼ -0.62 16,000 16,200 15,900 493,630 7,848,717,000
07/10/2010 16,000 -0.40 ▼ -2.44 16,400 16,600 16,000 447,710 7,163,360,000
06/10/2010 16,400 0.50 ▲ 3.14 16,100 16,400 16,000 577,620 9,472,968,000
05/10/2010 15,900 0.20 ▲ 1.27 15,700 15,900 15,500 600,280 9,544,452,000
04/10/2010 15,700 -0.50 ▼ -3.09 16,200 16,200 15,600 953,510 14,970,107,000
01/10/2010 16,200 -0.10 ▼ -0.61 16,300 16,400 16,200 447,710 7,252,902,000
30/09/2010 16,300 0.00 ■■ 0.00 16,300 16,400 16,200 596,110 9,716,593,000
29/09/2010 16,300 -0.20 ▼ -1.21 16,700 16,700 16,300 397,040 6,471,752,000
28/09/2010 16,500 0.10 ▲ 0.61 16,600 16,800 16,400 489,290 8,073,285,000
27/09/2010 16,400 -0.10 ▼ -0.61 16,500 16,700 16,400 483,720 7,933,008,000
24/09/2010 16,500 0.00 ■■ 0.00 16,600 16,700 16,400 759,390 12,529,935,000
23/09/2010 16,500 -0.20 ▼ -1.20 16,600 16,700 16,300 859,790 14,186,535,000
22/09/2010 16,700 0.00 ■■ 0.00 16,900 16,900 16,600 518,060 8,651,602,000
21/09/2010 16,700 -0.30 ▼ -1.76 16,900 17,100 16,700 811,630 13,554,221,000
20/09/2010 17,000 -0.30 ▼ -1.73 17,500 17,500 17,000 996,590 16,942,030,000
17/09/2010 17,300 0.70 ▲ 4.22 16,800 17,300 16,700 1,324,080 22,906,584,000
16/09/2010 16,600 0.10 ▲ 0.61 16,500 16,700 16,500 521,160 8,651,256,000
15/09/2010 16,500 -0.20 ▼ -1.20 16,800 16,800 16,400 1,061,560 17,515,740,000
14/09/2010 16,700 0.10 ▲ 0.60 16,900 16,900 16,500 812,580 13,570,086,000
13/09/2010 16,600 -0.10 ▼ -0.60 16,700 16,800 16,100 1,221,290 20,273,414,000
10/09/2010 16,700 -0.60 ▼ -3.47 17,200 17,400 16,700 1,704,390 28,463,313,000
09/09/2010 17,300 0.20 ▲ 1.17 17,400 17,500 17,100 933,590 16,151,107,000
08/09/2010 17,100 -0.40 ▼ -2.29 17,100 17,300 16,900 1,203,620 20,581,902,000
07/09/2010 17,500 -0.40 ▼ -2.23 17,500 18,000 17,300 1,639,310 28,687,925,000
06/09/2010 17,900 0.70 ▲ 4.07 17,500 18,000 17,200 2,457,160 43,983,164,000
01/09/2010 17,200 0.10 ▲ 0.58 17,100 17,300 16,800 1,454,420 25,016,024,000
31/08/2010 17,100 0.30 ▲ 1.79 16,900 17,600 16,800 2,679,960 45,827,316,000
30/08/2010 16,800 0.80 ▲ 5.00 16,600 16,800 16,500 998,870 16,781,016,000
27/08/2010 16,000 0.00 ■■ 0.00 15,900 16,400 15,600 1,107,270 17,716,320,000
26/08/2010 16,000 0.50 ▲ 3.23 15,900 16,000 15,500 1,286,300 20,580,800,000
25/08/2010 15,500 -0.40 ▼ -2.52 15,800 15,900 15,300 1,977,210 30,646,755,000
24/08/2010 15,900 -0.60 ▼ -3.64 16,200 16,300 15,900 1,456,760 23,162,484,000
23/08/2010 16,500 -0.60 ▼ -3.51 16,800 16,800 16,500 571,060 9,422,490,000
20/08/2010 17,100 0.40 ▲ 2.40 16,800 17,100 16,500 1,212,470 20,733,237,000
19/08/2010 16,700 0.10 ▲ 0.60 16,600 16,800 16,400 687,260 11,477,242,000
18/08/2010 16,600 -0.50 ▼ -2.92 16,800 17,000 16,500 1,100,920 18,275,272,000
17/08/2010 17,100 -0.30 ▼ -1.72 17,200 17,400 16,800 977,070 16,707,897,000
16/08/2010 17,400 0.80 ▲ 4.82 16,900 17,400 16,800 1,172,770 20,406,198,000
13/08/2010 16,600 0.30 ▲ 1.84 16,000 16,600 16,000 1,617,190 26,845,354,000
12/08/2010 16,300 -0.60 ▼ -3.55 16,700 16,800 16,100 2,335,780 38,073,214,000
11/08/2010 16,900 0.10 ▲ 0.60 16,900 17,100 16,700 1,382,430 23,363,067,000
10/08/2010 16,800 -0.20 ▼ -1.18 16,800 17,000 16,300 1,479,470 24,855,096,000
09/08/2010 17,000 -0.60 ▼ -3.41 17,400 17,500 16,900 1,675,580 28,484,860,000
06/08/2010 17,600 -0.30 ▼ -1.68 17,900 17,900 17,600 907,700 15,975,520,000
05/08/2010 17,900 -0.20 ▼ -1.10 18,200 18,300 17,800 704,580 12,611,982,000
04/08/2010 18,100 -0.20 ▼ -1.09 18,100 18,200 17,900 603,720 10,927,332,000
03/08/2010 18,300 0.10 ▲ 0.55 18,400 18,700 18,200 1,125,210 20,591,343,000
02/08/2010 18,200 -0.40 ▼ -2.15 18,700 18,700 18,200 1,222,760 22,254,232,000
30/07/2010 18,600 0.80 ▲ 4.49 17,800 18,600 17,800 3,164,910 58,867,326,000
29/07/2010 17,800 -0.20 ▼ -1.11 17,900 18,000 17,600 1,072,240 19,085,872,000
28/07/2010 18,000 -0.40 ▼ -2.17 18,200 18,400 17,800 1,118,520 20,133,360,000
27/07/2010 18,400 -0.50 ▼ -2.65 18,800 19,000 18,300 1,619,650 29,801,560,000
26/07/2010 18,900 -0.70 ▼ -3.57 19,000 19,300 18,900 1,978,000 37,384,200,000
23/07/2010 19,600 0.10 ▲ 0.51 19,600 19,800 19,600 319,280 6,257,888,000
22/07/2010 19,500 -0.30 ▼ -1.52 19,600 19,800 19,500 356,010 6,942,195,000
21/07/2010 19,800 -0.10 ▼ -0.50 19,800 19,900 19,700 282,440 5,592,312,000
20/07/2010 19,900 -0.20 ▼ -1.00 20,000 20,200 19,900 451,430 8,983,457,000
19/07/2010 20,100 -0.20 ▼ -0.99 20,000 20,200 20,000 462,670 9,299,667,000
16/07/2010 20,300 -0.10 ▼ -0.49 20,300 20,500 20,000 447,450 9,083,235,000
15/07/2010 20,400 -0.50 ▼ -2.39 20,500 20,800 20,400 331,620 6,765,048,000
14/07/2010 20,900 0.30 ▲ 1.46 21,400 21,400 20,900 1,197,020 25,017,718,000
13/07/2010 20,600 0.90 ▲ 4.57 20,200 20,600 20,000 843,670 17,379,602,000
12/07/2010 19,700 0.20 ▲ 1.03 19,500 19,900 19,400 825,610 16,264,517,000
09/07/2010 19,500 0.00 ■■ 0.00 19,600 19,700 19,400 456,650 8,904,675,000
08/07/2010 19,500 -0.10 ▼ -0.51 19,900 19,900 19,500 338,080 6,592,560,000
07/07/2010 19,600 -0.20 ▼ -1.01 20,200 20,200 19,600 474,380 9,297,848,000
06/07/2010 19,800 -0.50 ▼ -2.46 20,300 20,300 19,800 662,490 13,117,302,000
05/07/2010 20,300 -0.30 ▼ -1.46 20,500 20,600 20,300 692,400 14,055,720,000
02/07/2010 20,600 0.00 ■■ 0.00 20,800 20,800 20,500 454,790 9,368,674,000
01/07/2010 20,600 -0.10 ▼ -0.48 20,700 20,800 20,500 523,430 10,782,658,000
30/06/2010 20,700 -0.60 ▼ -2.82 20,600 20,900 20,600 725,110 15,009,777,000
29/06/2010 21,300 0.10 ▲ 0.47 21,200 21,800 21,000 951,440 20,265,672,000
28/06/2010 21,200 -0.50 ▼ -2.30 21,500 21,700 21,200 670,360 14,211,632,000
25/06/2010 21,700 -0.70 ▼ -3.12 21,900 22,100 21,700 933,520 20,257,384,000
24/06/2010 22,400 -0.30 ▼ -1.32 23,000 23,000 22,400 1,826,670 40,917,408,000
23/06/2010 22,700 1.00 ▲ 4.61 22,700 22,700 22,500 2,327,520 52,834,704,000
22/06/2010 47,700 -0.60 ▼ -1.24 48,200 48,300 47,700 2,585,530 123,329,781,000
21/06/2010 48,300 0.20 ▲ 0.42 48,500 48,900 48,300 1,344,860 64,956,738,000
18/06/2010 48,100 -0.20 ▼ -0.41 48,500 48,500 48,100 1,101,440 52,979,264,000
17/06/2010 48,300 -0.40 ▼ -0.82 48,600 48,700 48,200 994,830 48,050,289,000
16/06/2010 48,700 0.00 ■■ 0.00 49,100 49,200 48,600 884,860 43,092,682,000
15/06/2010 48,700 -1.10 ▼ -2.21 49,600 49,600 48,600 1,006,140 48,999,018,000
14/06/2010 49,800 -0.70 ▼ -1.39 50,500 51,000 49,800 1,472,600 73,335,480,000
11/06/2010 50,500 2.00 ▲ 4.12 50,500 50,500 50,000 2,204,900 111,347,450,000
10/06/2010 48,500 0.20 ▲ 0.41 48,500 48,900 48,300 510,600 24,764,100,000
09/06/2010 48,300 -0.20 ▼ -0.41 49,000 49,200 48,300 494,440 23,881,452,000
08/06/2010 48,500 0.50 ▲ 1.04 48,000 48,800 47,600 674,110 32,694,335,000
07/06/2010 48,000 -1.20 ▼ -2.44 48,000 48,500 47,300 660,830 31,719,840,000
04/06/2010 49,200 0.70 ▲ 1.44 49,000 50,500 49,000 1,151,730 56,665,116,000
03/06/2010 48,500 0.00 ■■ 0.00 48,900 48,900 48,500 417,290 20,238,565,000
02/06/2010 48,500 -0.80 ▼ -1.62 48,800 49,000 48,500 557,520 27,039,720,000
01/06/2010 49,300 0.30 ▲ 0.61 49,000 49,400 48,500 438,600 21,622,980,000
31/05/2010 49,000 0.10 ▲ 0.20 48,700 49,200 48,000 685,630 33,595,870,000
28/05/2010 48,900 1.70 ▲ 3.60 48,000 49,300 47,500 1,135,760 55,538,664,000
27/05/2010 47,200 2.20 ▲ 4.89 45,000 47,200 44,600 1,179,900 55,691,280,000
26/05/2010 45,000 0.40 ▲ 0.90 45,200 45,200 44,900 472,020 21,240,900,000
25/05/2010 44,600 -0.40 ▼ -0.89 45,000 45,300 44,600 436,460 19,466,116,000
24/05/2010 45,000 0.30 ▲ 0.67 44,900 45,800 44,200 664,580 29,906,100,000
21/05/2010 44,700 -2.30 ▼ -4.89 44,800 45,500 44,700 1,246,700 55,727,490,000
20/05/2010 47,000 1.30 ▲ 2.84 44,100 47,000 44,100 1,018,840 47,885,480,000
19/05/2010 45,700 -2.00 ▼ -4.19 46,800 46,900 45,700 817,950 37,380,315,000
18/05/2010 47,700 -0.30 ▼ -0.62 47,800 48,000 47,500 348,510 16,623,927,000
17/05/2010 48,000 -1.00 ▼ -2.04 49,000 49,000 47,500 700,140 33,606,720,000
14/05/2010 49,000 0.00 ■■ 0.00 49,000 49,800 49,000 230,720 11,305,280,000
13/05/2010 49,000 -0.10 ▼ -0.20 50,000 50,000 49,000 668,500 32,756,500,000
12/05/2010 49,100 -1.40 ▼ -2.77 50,000 50,000 49,100 583,260 28,638,066,000
11/05/2010 50,500 0.70 ▲ 1.41 50,500 51,000 50,000 676,140 34,145,070,000
10/05/2010 49,800 -0.70 ▼ -1.39 50,500 50,500 49,800 1,000,920 49,845,816,000
07/05/2010 50,500 -1.50 ▼ -2.88 51,000 51,000 50,000 1,323,820 66,852,910,000
06/05/2010 52,000 0.50 ▲ 0.97 52,000 52,000 51,000 630,810 32,802,120,000
05/05/2010 51,500 0.00 ■■ 0.00 51,500 52,000 51,000 1,211,400 62,387,100,000
04/05/2010 51,500 0.00 ■■ 0.00 52,000 52,500 51,500 908,140 46,769,210,000
29/04/2010 51,500 -0.50 ▼ -0.96 52,500 52,500 51,500 1,080,890 55,665,835,000
28/04/2010 52,000 1.00 ▲ 1.96 51,000 52,000 51,000 701,480 36,476,960,000
27/04/2010 51,000 -0.50 ▼ -0.97 51,500 52,000 51,000 422,260 21,535,260,000
26/04/2010 51,500 -0.50 ▼ -0.96 51,500 52,000 51,000 299,620 15,430,430,000
22/04/2010 52,000 1.50 ▲ 2.97 51,500 53,000 51,000 2,005,480 104,284,960,000
21/04/2010 50,500 0.50 ▲ 1.00 51,000 51,000 50,000 475,800 24,027,900,000
20/04/2010 50,000 -0.50 ▼ -0.99 50,500 51,000 50,000 653,580 32,679,000,000
19/04/2010 50,500 -0.50 ▼ -0.98 50,500 51,000 50,500 892,410 45,066,705,000
16/04/2010 51,000 -0.50 ▼ -0.97 52,000 52,000 51,000 850,760 43,388,760,000
15/04/2010 51,500 0.00 ■■ 0.00 52,000 52,000 51,000 710,230 36,576,845,000
14/04/2010 51,500 0.00 ■■ 0.00 51,500 51,500 51,000 529,020 27,244,530,000
13/04/2010 51,500 -0.50 ▼ -0.96 52,000 52,500 51,500 1,110,000 57,165,000,000
12/04/2010 52,000 0.50 ▲ 0.97 52,000 52,500 51,500 1,162,020 60,425,040,000
09/04/2010 51,500 0.50 ▲ 0.98 51,500 52,000 51,000 915,910 47,169,365,000
08/04/2010 51,000 0.00 ■■ 0.00 51,000 51,500 50,500 907,660 46,290,660,000
07/04/2010 51,000 0.00 ■■ 0.00 51,500 51,500 50,500 738,970 37,687,470,000
06/04/2010 51,000 -1.00 ▼ -1.92 52,000 52,500 51,000 1,184,140 60,391,140,000
05/04/2010 52,000 1.50 ▲ 2.97 51,000 52,500 50,500 1,136,870 59,117,240,000
02/04/2010 50,500 -0.50 ▼ -0.98 51,000 51,500 50,500 703,410 35,522,205,000
01/04/2010 51,000 1.00 ▲ 2.00 50,000 51,000 49,600 972,740 49,609,740,000
31/03/2010 50,000 -1.00 ▼ -1.96 51,000 51,500 50,000 863,560 43,178,000,000
30/03/2010 51,000 0.00 ■■ 0.00 51,000 51,500 50,500 1,294,030 65,995,530,000
29/03/2010 51,000 -1.00 ▼ -1.92 52,000 52,000 50,500 1,119,110 57,074,610,000
26/03/2010 52,000 0.50 ▲ 0.97 52,000 52,000 50,500 1,303,060 67,759,120,000
25/03/2010 51,500 -1.50 ▼ -2.83 52,500 52,500 51,000 1,922,820 99,025,230,000
24/03/2010 53,000 1.00 ▲ 1.92 53,000 53,000 51,500 1,467,810 77,793,930,000
23/03/2010 52,000 -1.00 ▼ -1.89 52,500 53,500 51,500 1,752,290 91,119,080,000
22/03/2010 53,000 -1.50 ▼ -2.75 54,000 54,500 52,500 1,739,440 92,190,320,000
19/03/2010 54,500 2.00 ▲ 3.81 54,500 55,000 53,500 6,673,050 363,681,225,000
18/03/2010 52,500 2.50 ▲ 5.00 52,500 52,500 52,500 414,240 21,747,600,000
17/03/2010 50,000 2.00 ▲ 4.17 49,200 50,000 49,100 3,530,980 176,549,000,000
16/03/2010 48,000 -1.50 ▼ -3.03 49,200 49,400 47,300 1,301,830 62,487,840,000
15/03/2010 49,500 -0.50 ▼ -1.00 50,000 51,000 49,500 997,180 49,360,410,000
12/03/2010 50,000 1.50 ▲ 3.09 48,600 50,500 48,100 1,477,040 73,852,000,000
11/03/2010 48,500 -0.30 ▼ -0.61 48,700 49,000 48,200 959,050 46,513,925,000
10/03/2010 48,800 -0.70 ▼ -1.41 49,000 49,500 48,500 1,513,670 73,867,096,000
09/03/2010 49,500 -0.50 ▼ -1.00 49,000 50,000 48,900 821,270 40,652,865,000
08/03/2010 50,000 1.90 ▲ 3.95 48,500 50,000 48,200 1,440,060 72,003,000,000
05/03/2010 48,100 2.20 ▲ 4.79 46,000 48,100 45,700 2,037,560 98,006,636,000
04/03/2010 45,900 0.30 ▲ 0.66 46,300 46,800 45,900 976,570 44,824,563,000
03/03/2010 45,600 1.10 ▲ 2.47 44,800 45,800 44,700 671,070 30,600,792,000
02/03/2010 44,500 -0.60 ▼ -1.33 45,100 45,400 44,500 400,860 17,838,270,000
01/03/2010 45,100 0.30 ▲ 0.67 45,200 45,800 45,000 378,530 17,071,703,000
26/02/2010 44,800 0.20 ▲ 0.45 44,600 45,000 44,400 296,020 13,261,696,000
25/02/2010 44,600 0.00 ■■ 0.00 45,300 45,600 44,500 573,990 25,599,954,000
24/02/2010 44,600 0.40 ▲ 0.90 44,000 44,600 43,800 503,970 22,477,062,000
23/02/2010 44,200 -1.50 ▼ -3.28 45,700 45,700 44,100 638,510 28,222,142,000
22/02/2010 45,700 0.60 ▲ 1.33 45,600 46,000 45,200 752,360 34,382,852,000
12/02/2010 45,100 0.20 ▲ 0.45 44,800 45,500 44,800 442,270 19,946,377,000
11/02/2010 44,900 1.30 ▲ 2.98 43,500 44,900 43,500 418,110 18,773,139,000
10/02/2010 43,600 0.40 ▲ 0.93 43,600 44,000 43,400 235,320 10,259,952,000
09/02/2010 43,200 -0.90 ▼ -2.04 43,600 43,900 43,200 242,760 10,487,232,000
08/02/2010 44,100 -0.10 ▼ -0.23 44,200 44,400 43,500 381,870 16,840,467,000
05/02/2010 44,200 -1.60 ▼ -3.49 44,200 45,700 44,000 841,470 37,192,974,000
04/02/2010 45,800 2.10 ▲ 4.81 44,000 45,800 44,000 1,662,690 76,151,202,000
03/02/2010 43,700 0.60 ▲ 1.39 43,500 43,900 43,100 506,410 22,130,117,000
02/02/2010 43,100 -0.10 ▼ -0.23 43,500 43,600 42,900 510,260 21,992,206,000
01/02/2010 43,200 0.90 ▲ 2.13 42,500 43,200 42,100 315,200 13,616,640,000
29/01/2010 42,300 0.10 ▲ 0.24 41,600 43,000 41,500 326,810 13,824,063,000
28/01/2010 42,200 -1.20 ▼ -2.76 43,200 43,600 42,000 358,780 15,140,516,000
27/01/2010 43,400 0.80 ▲ 1.88 44,000 44,500 43,000 1,807,750 78,456,350,000
26/01/2010 42,600 2.00 ▲ 4.93 41,500 42,600 41,500 436,190 18,581,694,000
25/01/2010 40,600 0.60 ▲ 1.50 39,800 41,000 39,700 440,230 17,873,338,000
22/01/2010 40,000 0.00 ■■ 0.00 39,500 40,700 39,500 525,170 21,006,800,000
21/01/2010 40,000 -2.00 ▼ -4.76 41,000 42,300 40,000 880,170 35,206,800,000
20/01/2010 42,000 -1.20 ▼ -2.78 43,300 43,400 42,000 399,060 16,760,520,000
19/01/2010 43,200 1.20 ▲ 2.86 42,400 43,800 42,000 572,750 24,742,800,000
18/01/2010 42,000 -2.10 ▼ -4.76 43,500 43,500 42,000 824,030 34,609,260,000
15/01/2010 44,100 -1.50 ▼ -3.29 45,000 45,600 44,000 530,480 23,394,168,000
14/01/2010 45,600 -0.10 ▼ -0.22 47,000 47,000 45,500 437,160 19,934,496,000
13/01/2010 45,700 2.10 ▲ 4.82 43,600 45,700 41,500 1,011,910 46,244,287,000
12/01/2010 43,600 -2.20 ▼ -4.80 45,500 46,200 43,600 780,920 34,048,112,000
11/01/2010 45,800 -0.70 ▼ -1.51 46,700 47,100 45,600 794,260 36,377,108,000
08/01/2010 46,500 -1.20 ▼ -2.52 49,400 49,500 46,500 1,114,880 51,841,920,000
07/01/2010 47,700 -0.30 ▼ -0.62 48,000 48,500 47,500 1,116,850 53,273,745,000
06/01/2010 48,000 -0.60 ▼ -1.23 48,000 49,500 47,900 1,022,600 49,084,800,000
05/01/2010 48,600 1.90 ▲ 4.07 49,000 49,000 48,000 1,741,700 84,646,620,000
04/01/2010 46,700 2.20 ▲ 4.94 45,900 46,700 45,100 1,014,070 47,357,069,000
31/12/2009 44,500 -0.50 ▼ -1.11 46,000 46,800 44,500 1,047,340 46,606,630,000
30/12/2009 45,000 1.00 ▲ 2.27 44,100 46,000 43,900 785,790 35,360,550,000
29/12/2009 44,000 0.30 ▲ 0.69 43,000 44,500 43,000 1,134,630 49,923,720,000
28/12/2009 43,700 -0.60 ▼ -1.35 44,000 44,900 42,900 1,236,290 54,025,873,000
25/12/2009 44,300 2.10 ▲ 4.98 43,000 44,300 43,000 1,809,050 80,140,915,000
24/12/2009 42,200 2.00 ▲ 4.98 40,000 42,200 39,500 1,351,150 57,018,530,000
23/12/2009 40,200 0.20 ▲ 0.50 39,900 41,000 39,800 610,390 24,537,678,000
22/12/2009 40,000 0.10 ▲ 0.25 40,000 41,700 39,600 1,134,880 45,395,200,000
21/12/2009 39,900 1.90 ▲ 5.00 39,900 39,900 39,100 761,910 30,400,209,000
18/12/2009 38,000 1.80 ▲ 4.97 37,600 38,000 37,000 1,141,140 43,363,320,000
17/12/2009 36,200 -1.10 ▼ -2.95 35,600 36,600 35,500 1,231,000 44,562,200,000
16/12/2009 37,300 -1.90 ▼ -4.85 38,300 38,300 37,300 555,150 20,707,095,000
15/12/2009 39,200 -1.80 ▼ -4.39 40,500 41,000 39,200 674,420 26,437,264,000
14/12/2009 41,000 1.80 ▲ 4.59 39,200 41,100 38,200 1,027,980 42,147,180,000
11/12/2009 39,200 -2.00 ▼ -4.85 39,900 40,000 39,200 1,044,970 40,962,824,000
10/12/2009 41,200 -2.10 ▼ -4.85 43,900 43,900 41,200 945,140 38,939,768,000
09/12/2009 43,300 -2.20 ▼ -4.84 44,000 44,100 43,300 1,511,370 65,442,321,000
08/12/2009 45,500 -1.50 ▼ -3.19 46,800 46,800 45,300 612,520 27,869,660,000
07/12/2009 47,000 0.00 ■■ 0.00 47,000 47,200 46,600 448,410 21,075,270,000
04/12/2009 47,000 0.40 ▲ 0.86 46,600 47,400 46,400 686,550 32,267,850,000
03/12/2009 46,600 1.10 ▲ 2.42 45,600 47,000 44,500 1,189,760 55,442,816,000
02/12/2009 45,500 -1.70 ▼ -3.60 47,000 47,500 45,500 1,462,810 66,557,855,000
01/12/2009 47,200 0.20 ▲ 0.43 48,000 48,900 47,200 1,045,910 49,366,952,000
30/11/2009 47,000 2.00 ▲ 4.44 45,700 47,000 45,000 839,480 39,455,560,000
27/11/2009 45,000 0.10 ▲ 0.22 42,700 47,100 42,700 2,269,470 102,126,150,000
26/11/2009 44,900 -2.30 ▼ -4.87 44,900 45,500 44,900 827,930 37,174,057,000
25/11/2009 47,200 -2.40 ▼ -4.84 49,000 49,600 47,200 2,392,860 112,942,992,000
24/11/2009 49,600 -0.90 ▼ -1.78 51,000 51,500 49,600 1,553,910 77,073,936,000
23/11/2009 50,500 -2.50 ▼ -4.72 52,500 53,000 50,500 2,259,020 114,080,510,000
20/11/2009 53,000 -1.50 ▼ -2.75 54,500 55,500 53,000 1,565,120 82,951,360,000
19/11/2009 54,500 2.00 ▲ 3.81 52,500 55,000 52,000 3,492,480 190,340,160,000
18/11/2009 52,500 1.00 ▲ 1.94 51,000 52,500 50,500 1,456,140 76,447,350,000
17/11/2009 51,500 1.70 ▲ 3.41 50,500 52,000 49,800 1,912,360 98,486,540,000
16/11/2009 49,800 -1.20 ▼ -2.35 51,000 51,500 49,800 1,098,990 54,729,702,000
13/11/2009 51,000 0.50 ▲ 0.99 50,000 51,500 49,700 1,323,200 67,483,200,000
12/11/2009 50,500 0.90 ▲ 1.81 49,700 52,000 49,000 1,726,760 87,201,380,000
11/11/2009 49,600 2.10 ▲ 4.42 48,100 49,600 47,600 1,514,640 75,126,144,000
10/11/2009 47,500 0.00 ■■ 0.00 48,300 48,300 45,600 1,695,450 80,533,875,000
09/11/2009 47,500 -2.50 ▼ -5.00 49,200 50,000 47,500 1,504,190 71,449,025,000
06/11/2009 50,000 -0.50 ▼ -0.99 52,500 52,500 50,000 2,076,120 103,806,000,000
05/11/2009 50,500 2.40 ▲ 4.99 48,800 50,500 48,200 1,828,460 92,337,230,000
04/11/2009 48,100 -0.40 ▼ -0.82 49,500 49,800 47,000 1,890,450 90,930,645,000
03/11/2009 48,500 -2.50 ▼ -4.90 50,000 50,500 48,500 3,486,730 169,106,405,000
02/11/2009 51,000 -2.50 ▼ -4.67 51,000 51,500 51,000 1,039,460 53,012,460,000
30/10/2009 53,500 0.50 ▲ 0.94 54,500 55,500 53,000 2,193,250 117,338,875,000
29/10/2009 53,000 -2.00 ▼ -3.64 53,000 54,000 52,500 3,410,330 180,747,490,000
28/10/2009 55,000 -1.00 ▼ -1.79 57,000 57,000 54,500 1,612,630 88,694,650,000
27/10/2009 56,000 -1.50 ▼ -2.61 57,000 57,000 55,000 2,989,080 167,388,480,000
26/10/2009 57,500 -2.50 ▼ -4.17 60,500 61,000 57,000 3,246,020 186,646,150,000
23/10/2009 60,000 -0.50 ▼ -0.83 63,500 63,500 60,000 5,601,310 336,078,600,000
22/10/2009 60,500 2.50 ▲ 4.31 60,500 60,500 60,500 826,780 50,020,190,000
21/10/2009 58,000 0.50 ▲ 0.87 57,000 59,000 56,500 2,216,620 128,563,960,000
20/10/2009 57,500 1.50 ▲ 2.68 57,000 58,500 56,500 2,458,840 141,383,300,000
19/10/2009 56,000 -0.50 ▼ -0.88 56,000 57,500 55,500 1,727,880 96,761,280,000
16/10/2009 56,500 -2.00 ▼ -3.42 57,500 59,500 56,500 2,709,450 153,083,925,000
15/10/2009 58,500 2.50 ▲ 4.46 58,500 58,500 57,000 3,516,070 205,690,095,000
14/10/2009 56,000 2.50 ▲ 4.67 54,000 56,000 53,500 2,328,640 130,403,840,000
13/10/2009 53,500 -1.50 ▼ -2.73 54,500 55,500 53,500 1,917,120 102,565,920,000
12/10/2009 55,000 1.00 ▲ 1.85 55,000 56,000 54,000 1,998,530 109,919,150,000
09/10/2009 54,000 1.50 ▲ 2.86 53,500 54,500 52,500 2,170,590 117,211,860,000
08/10/2009 52,500 0.50 ▲ 0.96 51,000 53,000 51,000 1,444,870 75,855,675,000
07/10/2009 52,000 2.40 ▲ 4.84 51,000 52,000 50,500 2,440,370 126,899,240,000
06/10/2009 49,600 -0.30 ▼ -0.60 50,500 50,500 49,300 1,456,260 72,230,496,000
05/10/2009 49,900 -1.10 ▼ -2.16 51,500 51,500 48,900 1,843,350 91,983,165,000
02/10/2009 51,000 -1.50 ▼ -2.86 51,000 52,500 49,900 3,782,390 192,901,890,000
01/10/2009 52,500 -2.50 ▼ -4.55 55,000 55,500 52,500 2,359,820 123,890,550,000
30/09/2009 55,000 -1.50 ▼ -2.65 56,000 57,000 54,500 3,213,950 176,767,250,000
29/09/2009 56,500 -2.50 ▼ -4.24 58,500 59,000 56,500 3,355,420 189,581,230,000
28/09/2009 59,000 2.50 ▲ 4.42 59,000 59,000 58,000 3,806,870 224,605,330,000
25/09/2009 56,500 2.50 ▲ 4.63 54,500 56,500 54,000 2,902,850 164,011,025,000
24/09/2009 54,000 1.50 ▲ 2.86 52,500 55,000 51,500 3,923,630 211,876,020,000
23/09/2009 52,500 2.50 ▲ 5.00 52,000 52,500 51,500 4,308,980 226,221,450,000
22/09/2009 50,000 -0.50 ▼ -0.99 49,500 51,000 49,500 1,881,500 94,075,000,000
21/09/2009 50,500 0.00 ■■ 0.00 51,000 51,500 50,000 2,273,930 114,833,465,000
18/09/2009 50,500 2.40 ▲ 4.99 48,100 50,500 48,000 4,126,400 208,383,200,000
17/09/2009 48,100 -0.50 ▼ -1.03 48,600 48,600 47,700 1,072,050 51,565,605,000
16/09/2009 48,600 -0.90 ▼ -1.82 49,500 49,700 48,600 1,313,780 63,849,708,000
15/09/2009 49,500 0.80 ▲ 1.64 50,500 50,500 48,800 2,788,170 138,014,415,000
14/09/2009 48,700 1.70 ▲ 3.62 47,200 49,300 47,200 2,289,190 111,483,553,000
11/09/2009 47,000 0.00 ■■ 0.00 47,000 48,000 46,900 1,147,840 53,948,480,000
10/09/2009 47,000 -0.30 ▼ -0.63 47,400 47,700 47,000 587,360 27,605,920,000
09/09/2009 47,300 -0.70 ▼ -1.46 48,000 48,400 47,300 984,370 46,560,701,000
08/09/2009 48,000 -0.40 ▼ -0.83 48,400 49,000 47,400 1,202,770 57,732,960,000
07/09/2009 48,400 2.30 ▲ 4.99 45,500 48,400 43,900 2,048,140 99,129,976,000
04/09/2009 46,100 -1.50 ▼ -3.15 48,000 48,300 46,000 1,497,420 69,031,062,000
03/09/2009 47,600 -1.20 ▼ -2.46 48,100 48,400 47,500 1,469,090 69,928,684,000
02/09/2009 48,800 0.00 ■■ 0.00 0 0 0 0 0
01/09/2009 48,800 -0.90 ▼ -1.81 49,200 49,500 48,500 1,141,450 55,702,760,000
31/08/2009 49,700 0.70 ▲ 1.43 50,000 50,000 49,200 1,214,210 60,346,237,000
28/08/2009 49,000 0.50 ▲ 1.03 48,900 49,000 48,400 1,006,140 49,300,860,000
27/08/2009 48,500 0.00 ■■ 0.00 48,500 49,000 48,200 929,850 45,097,725,000
26/08/2009 48,500 -0.50 ▼ -1.02 48,800 49,400 48,500 1,404,270 68,107,095,000
25/08/2009 49,000 -0.40 ▼ -0.81 49,500 49,900 48,500 1,513,950 74,183,550,000
24/08/2009 49,400 0.40 ▲ 0.82 49,000 49,700 49,000 991,510 48,980,594,000
21/08/2009 49,000 0.00 ■■ 0.00 50,500 51,000 49,000 2,096,040 102,705,960,000
20/08/2009 49,000 0.00 ■■ 0.00 49,400 49,700 48,700 1,104,210 54,106,290,000
19/08/2009 49,000 1.30 ▲ 2.73 48,400 49,000 47,800 1,042,510 51,082,990,000
18/08/2009 47,700 -0.50 ▼ -1.04 48,300 48,500 47,500 2,161,660 103,111,182,000
17/08/2009 48,200 -1.80 ▼ -3.60 49,600 50,000 48,200 1,635,580 78,834,956,000
14/08/2009 50,000 -1.50 ▼ -2.91 50,500 52,500 49,500 1,718,480 85,924,000,000
13/08/2009 51,500 2.20 ▲ 4.46 51,500 51,500 51,000 2,780,410 143,191,115,000
12/08/2009 49,300 2.30 ▲ 4.89 49,300 49,300 48,300 2,762,850 136,208,505,000
11/08/2009 47,700 -0.60 ▼ -1.24 48,000 48,300 47,500 958,900 45,739,530,000
10/08/2009 48,300 1.10 ▲ 2.33 47,500 49,500 47,200 1,133,630 54,754,329,000
07/08/2009 47,200 0.00 ■■ 0.00 47,000 47,600 46,600 1,282,490 60,533,528,000
06/08/2009 47,200 2.20 ▲ 4.89 46,000 47,200 46,000 2,812,980 132,772,656,000
05/08/2009 45,000 0.00 ■■ 0.00 44,500 45,200 44,300 775,080 34,878,600,000
04/08/2009 45,000 0.20 ▲ 0.45 44,800 45,500 44,600 948,810 42,696,450,000
03/08/2009 44,800 -0.80 ▼ -1.75 45,300 46,500 44,100 753,760 33,768,448,000
31/07/2009 45,600 1.60 ▲ 3.64 44,700 45,800 44,100 1,121,490 51,139,944,000
30/07/2009 44,000 -1.10 ▼ -2.44 44,000 44,900 43,000 960,380 42,256,720,000
29/07/2009 45,100 -0.30 ▼ -0.66 46,400 47,000 45,100 1,314,540 59,285,754,000
28/07/2009 45,400 2.10 ▲ 4.85 45,400 45,400 44,500 3,818,050 173,339,470,000
27/07/2009 43,300 2.00 ▲ 4.84 43,300 43,300 43,300 531,910 23,031,703,000
24/07/2009 41,300 1.90 ▲ 4.82 41,300 41,300 41,300 594,330 24,545,829,000
23/07/2009 39,400 1.80 ▲ 4.79 37,200 39,400 36,800 606,780 23,907,132,000
22/07/2009 37,600 0.40 ▲ 1.08 38,000 38,000 37,100 318,500 11,975,600,000
21/07/2009 37,200 1.40 ▲ 3.91 36,500 37,200 36,000 655,420 24,381,624,000
20/07/2009 35,800 -1.70 ▼ -4.53 36,000 36,500 35,700 616,290 22,063,182,000
17/07/2009 37,500 -0.90 ▼ -2.34 38,000 38,400 37,500 297,340 11,150,250,000
16/07/2009 38,400 1.40 ▲ 3.78 38,700 38,700 37,600 560,220 21,512,448,000
15/07/2009 37,000 0.70 ▲ 1.93 36,700 37,500 36,700 402,820 14,904,340,000
14/07/2009 36,300 -0.70 ▼ -1.89 37,000 37,500 35,700 515,860 18,725,718,000
13/07/2009 37,000 -1.80 ▼ -4.64 38,100 38,300 37,000 474,220 17,546,140,000
10/07/2009 38,800 -0.50 ▼ -1.27 39,100 39,200 38,000 706,250 27,402,500,000
09/07/2009 39,300 -0.50 ▼ -1.26 39,800 40,000 39,300 291,560 11,458,308,000
08/07/2009 39,800 -0.40 ▼ -1.00 39,600 40,100 39,000 363,920 14,484,016,000
07/07/2009 40,200 -0.50 ▼ -1.23 40,700 41,700 39,700 459,680 18,479,136,000
06/07/2009 40,700 1.90 ▲ 4.90 40,000 40,700 39,400 908,290 36,967,403,000
03/07/2009 38,800 0.20 ▲ 0.52 37,000 38,900 37,000 611,330 23,719,604,000
02/07/2009 38,600 -0.40 ▼ -1.03 39,000 40,100 37,100 647,490 24,993,114,000
01/07/2009 39,000 -2.00 ▼ -4.88 39,000 40,000 39,000 562,170 21,924,630,000
30/06/2009 41,000 -2.10 ▼ -4.87 43,100 43,100 41,000 623,840 25,577,440,000
29/06/2009 43,100 0.00 ■■ 0.00 43,000 43,700 43,000 589,710 25,416,501,000
26/06/2009 43,100 1.10 ▲ 2.62 42,000 43,100 41,500 714,710 30,804,001,000
25/06/2009 42,000 -0.90 ▼ -2.10 44,000 44,000 41,000 846,360 35,547,120,000
24/06/2009 42,900 2.00 ▲ 4.89 42,900 42,900 42,000 523,720 22,467,588,000
23/06/2009 40,900 -2.10 ▼ -4.88 40,900 41,500 40,900 875,760 35,818,584,000
22/06/2009 43,000 -2.20 ▼ -4.87 44,500 45,000 43,000 1,150,870 49,487,410,000
19/06/2009 45,200 0.10 ▲ 0.22 45,900 45,900 44,200 892,980 40,362,696,000
18/06/2009 45,100 0.40 ▲ 0.89 45,000 45,500 43,500 2,300,370 103,746,687,000
17/06/2009 44,700 -2.30 ▼ -4.89 44,700 44,700 44,700 245,160 10,958,652,000
16/06/2009 47,000 -2.40 ▼ -4.86 47,000 47,000 47,000 74,470 3,500,090,000
15/06/2009 49,400 -2.60 ▼ -5.00 49,400 49,400 49,400 405,720 20,042,568,000
12/06/2009 52,000 -1.50 ▼ -2.80 55,500 55,500 51,500 1,744,960 90,737,920,000
11/06/2009 53,500 2.50 ▲ 4.90 52,000 53,500 50,500 2,511,810 134,381,835,000
10/06/2009 51,000 -2.50 ▼ -4.67 51,500 52,500 51,000 1,765,100 90,020,100,000
09/06/2009 53,500 -1.00 ▼ -1.83 52,500 56,000 52,500 1,879,850 100,571,975,000
08/06/2009 54,500 2.50 ▲ 4.81 54,500 54,500 54,000 1,301,860 70,951,370,000
05/06/2009 52,000 2.10 ▲ 4.21 52,000 52,000 51,000 1,412,660 73,458,320,000
04/06/2009 49,900 0.90 ▲ 1.84 49,000 50,000 49,000 1,378,500 68,787,150,000
03/06/2009 49,000 -0.90 ▼ -1.80 49,700 51,500 48,600 1,412,610 69,217,890,000
02/06/2009 49,900 1.90 ▲ 3.96 50,000 50,000 49,600 1,571,690 78,427,331,000
01/06/2009 48,000 2.20 ▲ 4.80 46,700 48,000 46,500 1,075,900 51,643,200,000
29/05/2009 45,800 -0.10 ▼ -0.22 46,000 46,400 44,100 1,071,290 49,065,082,000
28/05/2009 45,900 -2.40 ▼ -4.97 46,500 47,200 45,900 1,506,620 69,153,858,000
27/05/2009 48,300 -1.40 ▼ -2.82 48,500 50,000 47,600 1,120,980 54,143,334,000
26/05/2009 49,700 0.90 ▲ 1.84 50,500 51,000 48,900 1,787,280 88,827,816,000
25/05/2009 48,800 2.30 ▲ 4.95 48,800 48,800 48,400 481,960 23,519,648,000
22/05/2009 46,500 -0.50 ▼ -1.06 44,700 47,000 44,700 2,225,780 103,498,770,000
21/05/2009 47,000 -2.30 ▼ -4.67 49,800 49,800 46,900 1,886,360 88,658,920,000
20/05/2009 49,300 2.20 ▲ 4.67 46,600 49,400 46,200 2,335,450 115,137,685,000
19/05/2009 47,100 2.20 ▲ 4.90 47,100 47,100 47,100 303,270 14,284,017,000
18/05/2009 44,900 2.10 ▲ 4.91 44,300 44,900 43,600 2,082,250 93,493,025,000
15/05/2009 42,800 2.00 ▲ 4.90 42,800 42,800 41,800 956,790 40,950,612,000
14/05/2009 40,800 1.90 ▲ 4.88 37,500 40,800 37,100 1,696,530 69,218,424,000
13/05/2009 38,900 -2.00 ▼ -4.89 39,000 41,500 38,900 1,867,660 72,651,974,000
12/05/2009 40,900 1.90 ▲ 4.87 39,000 40,900 37,800 1,907,220 78,005,298,000
11/05/2009 39,000 0.50 ▲ 1.30 38,500 40,400 38,200 1,556,680 60,710,520,000
08/05/2009 38,500 1.80 ▲ 4.90 38,500 38,500 37,100 2,680,900 103,214,650,000
07/05/2009 36,700 1.70 ▲ 4.86 36,700 36,700 36,700 552,060 20,260,602,000
06/05/2009 35,000 0.60 ▲ 1.74 36,100 36,100 35,000 2,636,850 92,289,750,000
05/05/2009 34,400 1.60 ▲ 4.88 34,400 34,400 34,400 106,400 3,660,160,000
04/05/2009 32,800 1.50 ▲ 4.79 32,800 32,800 32,800 26,710 876,088,000
29/04/2009 31,300 1.40 ▲ 4.68 30,000 31,300 29,900 820,340 25,676,642,000
28/04/2009 29,900 1.40 ▲ 4.91 28,500 29,900 28,300 827,550 24,743,745,000
27/04/2009 28,500 -0.60 ▼ -2.06 30,000 30,000 28,000 681,600 19,425,600,000
24/04/2009 29,100 -1.50 ▼ -4.90 29,400 30,000 29,100 471,590 13,723,269,000
23/04/2009 30,600 -1.60 ▼ -4.97 32,000 32,700 30,600 900,050 27,541,530,000
22/04/2009 32,200 -0.70 ▼ -2.13 33,000 34,000 31,300 2,558,080 82,370,176,000
21/04/2009 32,900 -1.70 ▼ -4.91 32,900 32,900 32,900 338,540 11,137,966,000
20/04/2009 34,600 -1.80 ▼ -4.95 34,600 34,600 34,600 161,540 5,589,284,000
17/04/2009 36,400 -1.90 ▼ -4.96 36,800 38,200 36,400 1,058,890 38,543,596,000
16/04/2009 38,300 1.80 ▲ 4.93 38,300 38,300 36,500 1,471,250 56,348,875,000
15/04/2009 36,500 0.30 ▲ 0.83 36,000 38,000 35,500 2,461,210 89,834,165,000
14/04/2009 36,200 1.70 ▲ 4.93 36,200 36,200 35,600 1,317,680 47,700,016,000
13/04/2009 34,500 1.60 ▲ 4.86 34,500 34,500 34,500 143,750 4,959,375,000
10/04/2009 32,900 1.50 ▲ 4.78 32,900 32,900 32,900 85,320 2,807,028,000
09/04/2009 31,400 1.30 ▲ 4.32 30,500 31,600 29,500 1,762,760 55,350,664,000
08/04/2009 30,100 0.70 ▲ 2.38 29,400 30,800 29,200 2,868,060 86,328,606,000
07/04/2009 29,400 1.40 ▲ 5.00 29,400 29,400 29,000 1,027,310 30,202,914,000
03/04/2009 28,000 1.30 ▲ 4.87 28,000 28,000 28,000 189,590 5,308,520,000
02/04/2009 26,700 1.20 ▲ 4.71 26,700 26,700 26,400 998,810 26,668,227,000
01/04/2009 25,500 1.20 ▲ 4.94 25,400 25,500 24,800 807,330 20,586,915,000
31/03/2009 24,300 -0.90 ▼ -3.57 25,000 25,000 24,100 1,373,770 33,382,611,000
30/03/2009 25,200 -0.50 ▼ -1.95 25,300 26,000 24,600 1,337,630 33,708,276,000
27/03/2009 25,700 1.20 ▲ 4.90 25,700 25,700 25,000 1,965,240 50,506,668,000
26/03/2009 24,500 1.10 ▲ 4.70 24,500 24,500 23,400 745,480 18,264,260,000
25/03/2009 23,400 1.10 ▲ 4.93 22,300 23,400 21,900 1,427,000 33,391,800,000
24/03/2009 22,300 1.00 ▲ 4.69 22,300 22,300 22,000 697,960 15,564,508,000
23/03/2009 21,300 -1.10 ▼ -4.91 22,000 22,000 21,300 898,980 19,148,274,000
20/03/2009 22,400 0.40 ▲ 1.82 22,000 23,100 22,000 1,240,310 27,782,944,000
19/03/2009 22,000 0.90 ▲ 4.27 22,100 22,100 21,300 2,543,650 55,960,300,000
18/03/2009 21,100 1.00 ▲ 4.98 21,100 21,100 21,100 186,070 3,926,077,000
17/03/2009 20,100 0.90 ▲ 4.69 20,100 20,100 20,100 424,510 8,532,651,000
16/03/2009 19,200 0.90 ▲ 4.92 19,200 19,200 18,700 402,750 7,732,800,000
13/03/2009 18,300 0.80 ▲ 4.57 18,200 18,300 18,000 775,110 14,184,513,000
12/03/2009 17,500 -0.70 ▼ -3.85 17,500 18,500 17,400 352,130 6,162,275,000
11/03/2009 18,200 0.80 ▲ 4.60 18,200 18,200 17,700 674,610 12,277,902,000
10/03/2009 17,400 0.30 ▲ 1.75 17,100 17,600 17,000 236,600 4,116,840,000
09/03/2009 17,100 0.00 ■■ 0.00 17,100 17,200 17,000 146,760 2,509,596,000
06/03/2009 17,100 0.00 ■■ 0.00 17,000 17,200 16,900 127,080 2,173,068,000
05/03/2009 17,100 0.10 ▲ 0.59 17,300 17,300 17,100 213,930 3,658,203,000
04/03/2009 17,000 0.10 ▲ 0.59 16,900 17,200 16,900 143,520 2,439,840,000
03/03/2009 16,900 -0.20 ▼ -1.17 16,600 16,900 16,600 115,820 1,957,358,000
02/03/2009 17,100 0.00 ■■ 0.00 16,800 17,300 16,800 128,040 2,189,484,000
27/02/2009 17,100 0.00 ■■ 0.00 17,000 17,400 16,900 139,920 2,392,632,000
26/02/2009 17,100 -0.40 ▼ -2.29 16,700 17,500 16,700 313,850 5,366,835,000
25/02/2009 17,500 0.80 ▲ 4.79 17,200 17,500 16,800 226,680 3,966,900,000
24/02/2009 16,700 -0.80 ▼ -4.57 16,900 17,000 16,700 283,710 4,737,957,000
23/02/2009 17,500 -0.90 ▼ -4.89 18,000 18,000 17,500 249,800 4,371,500,000
20/02/2009 18,400 0.00 ■■ 0.00 18,100 18,400 18,100 144,960 2,667,264,000
19/02/2009 18,400 0.30 ▲ 1.66 18,500 18,600 17,900 270,090 4,969,656,000
18/02/2009 18,100 -0.60 ▼ -3.21 18,200 18,500 18,000 345,570 6,254,817,000
17/02/2009 18,700 -0.40 ▼ -2.09 18,800 19,000 18,500 267,250 4,997,575,000
16/02/2009 19,100 0.30 ▲ 1.60 19,200 19,200 18,900 250,760 4,789,516,000
13/02/2009 18,800 0.10 ▲ 0.53 18,600 18,900 18,500 357,020 6,711,976,000
12/02/2009 18,700 -0.90 ▼ -4.59 19,000 19,700 18,700 1,249,870 23,372,569,000
11/02/2009 19,600 -1.00 ▼ -4.85 19,600 19,600 19,600 27,660 542,136,000
10/02/2009 20,600 -1.00 ▼ -4.63 20,600 20,600 20,600 200,110 4,122,266,000
09/02/2009 21,600 0.80 ▲ 3.85 21,000 21,600 20,900 274,360 5,926,176,000
06/02/2009 20,800 0.80 ▲ 4.00 20,400 20,800 20,000 290,920 6,051,136,000
05/02/2009 20,000 -0.40 ▼ -1.96 20,400 20,400 19,900 398,480 7,969,600,000
04/02/2009 20,400 0.20 ▲ 0.99 20,500 20,800 20,000 146,770 2,994,108,000
03/02/2009 20,200 -0.80 ▼ -3.81 20,500 20,600 20,100 350,470 7,079,494,000
02/02/2009 21,000 -1.00 ▼ -4.55 21,600 21,700 21,000 195,440 4,104,240,000
23/01/2009 22,000 0.30 ▲ 1.38 21,700 22,300 21,700 170,230 3,745,060,000
22/01/2009 21,700 0.20 ▲ 0.93 21,700 21,800 21,600 87,970 1,908,949,000
21/01/2009 21,500 0.10 ▲ 0.47 21,500 21,600 21,400 165,420 3,556,530,000
20/01/2009 21,400 -0.30 ▼ -1.38 21,500 21,600 21,400 231,830 4,961,162,000
19/01/2009 21,700 0.00 ■■ 0.00 21,600 21,800 21,500 72,180 1,566,306,000
16/01/2009 21,700 0.10 ▲ 0.46 21,900 22,000 21,500 158,650 3,442,705,000
15/01/2009 21,600 -0.20 ▼ -0.92 21,500 21,700 21,400 150,350 3,247,560,000
14/01/2009 21,800 0.00 ■■ 0.00 22,400 22,700 21,300 399,450 8,708,010,000
13/01/2009 21,800 -0.60 ▼ -2.68 21,900 22,100 21,700 342,150 7,458,870,000
12/01/2009 22,400 -0.60 ▼ -2.61 22,700 22,700 22,300 217,620 4,874,688,000
09/01/2009 23,000 -0.60 ▼ -2.54 23,600 23,700 22,800 492,070 11,317,610,000
08/01/2009 23,600 0.10 ▲ 0.43 23,600 24,600 23,200 1,117,160 26,364,976,000
07/01/2009 23,500 1.10 ▲ 4.91 23,500 23,500 23,500 313,740 7,372,890,000
06/01/2009 22,400 1.00 ▲ 4.67 22,000 22,400 21,900 380,750 8,528,800,000
05/01/2009 21,400 0.50 ▲ 2.39 21,000 21,500 21,000 262,030 5,607,442,000
02/01/2009 20,900 0.10 ▲ 0.48 20,900 21,200 20,900 112,520 2,351,668,000
31/12/2008 20,800 -0.20 ▼ -0.95 21,400 21,400 20,800 262,340 5,456,672,000
30/12/2008 21,000 0.50 ▲ 2.44 20,500 21,500 20,400 359,940 7,558,740,000
29/12/2008 20,500 -0.50 ▼ -2.38 21,000 21,000 20,500 233,110 4,778,755,000
26/12/2008 21,000 0.00 ■■ 0.00 20,600 21,300 20,600 226,060 4,747,260,000
25/12/2008 21,000 -0.20 ▼ -0.94 21,300 21,400 20,900 195,610 4,107,810,000
24/12/2008 21,200 -0.30 ▼ -1.40 21,500 21,600 21,000 308,020 6,530,024,000
23/12/2008 21,500 -0.80 ▼ -3.59 21,500 21,700 21,200 495,680 10,657,120,000
22/12/2008 22,300 -0.30 ▼ -1.33 23,000 23,200 22,300 423,940 9,453,862,000
19/12/2008 22,600 0.30 ▲ 1.35 22,000 22,600 22,000 303,220 6,852,772,000
18/12/2008 22,300 0.10 ▲ 0.45 21,900 22,400 21,800 178,760 3,986,348,000
17/12/2008 22,200 0.20 ▲ 0.91 22,000 22,500 21,500 259,040 5,750,688,000
16/12/2008 22,000 -0.90 ▼ -3.93 22,400 22,500 21,800 366,590 8,064,980,000
15/12/2008 22,900 0.70 ▲ 3.15 22,900 23,000 22,200 247,590 5,669,811,000
12/12/2008 22,200 0.80 ▲ 3.74 22,300 22,400 22,100 1,141,310 25,337,082,000
11/12/2008 21,400 0.00 ■■ 0.00 21,100 21,800 20,700 200,070 4,281,498,000
10/12/2008 21,400 -1.10 ▼ -4.89 22,500 22,500 21,400 411,240 8,800,536,000
09/12/2008 22,500 0.90 ▲ 4.17 21,900 22,500 21,700 250,600 5,638,500,000
08/12/2008 21,600 -0.70 ▼ -3.14 21,800 22,100 21,200 291,430 6,294,888,000
05/12/2008 22,300 -0.60 ▼ -2.62 22,400 22,500 22,000 247,370 5,516,351,000
04/12/2008 22,900 0.30 ▲ 1.33 22,800 23,200 22,600 193,160 4,423,364,000
03/12/2008 22,600 -0.20 ▼ -0.88 22,800 23,400 22,500 186,440 4,213,544,000
02/12/2008 22,800 -0.80 ▼ -3.39 22,800 23,000 22,600 305,800 6,972,240,000
01/12/2008 23,600 1.00 ▲ 4.42 22,600 23,700 22,100 462,550 10,916,180,000
28/11/2008 22,600 1.00 ▲ 4.63 22,600 22,600 22,400 106,310 2,402,606,000
27/11/2008 21,600 -0.80 ▼ -3.57 22,400 22,500 21,600 314,510 6,793,416,000
26/11/2008 22,400 -1.10 ▼ -4.68 23,100 23,400 22,400 261,730 5,862,752,000
25/11/2008 23,500 0.70 ▲ 3.07 23,000 23,500 22,800 217,180 5,103,730,000
24/11/2008 22,800 0.00 ■■ 0.00 23,200 23,200 22,700 390,810 8,910,468,000
21/11/2008 22,800 0.20 ▲ 0.88 21,800 23,100 21,800 531,130 12,109,764,000
20/11/2008 22,600 -0.50 ▼ -2.16 22,400 22,600 22,000 384,160 8,682,016,000
19/11/2008 23,100 -0.80 ▼ -3.35 23,700 23,800 23,100 301,300 6,960,030,000
18/11/2008 23,900 0.00 ■■ 0.00 23,400 24,100 23,300 214,090 5,116,751,000
17/11/2008 23,900 -1.10 ▼ -4.40 24,500 24,800 23,900 327,990 7,838,961,000
14/11/2008 25,000 0.60 ▲ 2.46 24,400 25,000 24,200 393,830 9,845,750,000
13/11/2008 24,400 0.00 ■■ 0.00 23,500 24,800 23,500 370,090 9,030,196,000
12/11/2008 24,400 -1.20 ▼ -4.69 24,400 24,400 24,400 194,660 4,749,704,000
11/11/2008 25,600 -1.30 ▼ -4.83 25,600 25,700 25,600 230,210 5,893,376,000
10/11/2008 26,900 -0.10 ▼ -0.37 27,000 27,500 26,500 254,060 6,834,214,000
07/11/2008 27,000 -1.40 ▼ -4.93 27,000 27,600 27,000 422,140 11,397,780,000
06/11/2008 28,400 0.40 ▲ 1.43 27,100 29,400 27,100 704,060 19,995,304,000
05/11/2008 28,000 1.30 ▲ 4.87 28,000 28,000 27,900 351,510 9,842,280,000
04/11/2008 26,700 1.20 ▲ 4.71 24,800 26,700 24,800 549,740 14,678,058,000
03/11/2008 25,500 -1.20 ▼ -4.49 25,400 26,500 25,400 432,050 11,017,275,000
31/10/2008 26,700 1.20 ▲ 4.71 25,600 26,700 25,600 498,360 13,306,212,000
30/10/2008 25,500 0.50 ▲ 2.00 25,000 25,600 24,200 504,580 12,866,790,000
29/10/2008 25,000 0.80 ▲ 3.31 25,400 25,400 24,000 455,080 11,377,000,000
28/10/2008 24,200 -1.20 ▼ -4.72 24,200 25,200 24,200 503,580 12,186,636,000
27/10/2008 25,400 -1.30 ▼ -4.87 25,400 25,600 25,400 297,410 7,554,214,000
24/10/2008 26,700 -0.90 ▼ -3.26 26,900 27,500 26,700 172,520 4,606,284,000
23/10/2008 27,600 -1.30 ▼ -4.50 28,000 28,300 27,500 244,700 6,753,720,000
22/10/2008 28,900 0.90 ▲ 3.21 27,500 28,900 27,500 253,650 7,330,485,000
21/10/2008 28,000 1.30 ▲ 4.87 28,000 28,000 27,000 287,930 8,062,040,000
20/10/2008 26,700 -1.40 ▼ -4.98 27,500 27,500 26,700 136,970 3,657,099,000
17/10/2008 28,100 -0.90 ▼ -3.10 29,000 29,100 28,100 189,680 5,330,008,000
16/10/2008 29,000 -1.50 ▼ -4.92 29,000 29,700 29,000 300,510 8,714,790,000
15/10/2008 30,500 0.40 ▲ 1.33 29,500 30,900 28,600 520,070 15,862,135,000
14/10/2008 30,100 1.40 ▲ 4.88 30,100 30,100 30,100 7,240 217,924,000
13/10/2008 28,700 -1.50 ▼ -4.97 30,200 31,100 28,700 282,950 8,120,665,000
10/10/2008 30,200 -1.50 ▼ -4.73 30,200 30,200 30,200 78,180 2,361,036,000
09/10/2008 31,700 -1.60 ▼ -4.80 31,700 33,200 31,700 659,490 20,905,833,000
08/10/2008 33,300 -1.70 ▼ -4.86 33,300 33,300 33,300 60,310 2,008,323,000
07/10/2008 35,000 -1.80 ▼ -4.89 35,000 35,000 35,000 27,620 966,700,000
06/10/2008 36,800 -1.90 ▼ -4.91 37,000 38,000 36,800 177,190 6,520,592,000
03/10/2008 38,700 -1.30 ▼ -3.25 38,500 39,900 38,500 112,620 4,358,394,000
02/10/2008 40,000 0.80 ▲ 2.04 40,500 40,500 39,000 199,940 7,997,600,000
01/10/2008 39,200 -0.70 ▼ -1.75 40,500 40,800 38,500 239,280 9,379,776,000
30/09/2008 39,900 -2.10 ▼ -5.00 39,900 39,900 39,900 6,930 276,507,000
29/09/2008 42,000 -2.00 ▼ -4.55 43,000 44,000 42,000 305,590 12,834,780,000
26/09/2008 44,000 1.00 ▲ 2.33 45,100 45,100 41,000 589,790 25,950,760,000
25/09/2008 43,000 2.00 ▲ 4.88 40,100 43,000 40,100 331,690 14,262,670,000
24/09/2008 41,000 -0.20 ▼ -0.49 41,200 41,500 39,700 345,860 14,180,260,000
23/09/2008 41,200 0.00 ■■ 0.00 39,200 43,200 39,200 1,405,150 57,892,180,000
22/09/2008 41,200 1.90 ▲ 4.83 41,200 41,200 41,200 144,340 5,946,808,000
19/09/2008 39,300 1.80 ▲ 4.80 39,300 39,300 39,300 244,950 9,626,535,000
18/09/2008 37,500 -1.90 ▼ -4.82 37,500 37,500 37,500 84,780 3,179,250,000
17/09/2008 39,400 -2.00 ▼ -4.83 39,400 40,000 39,400 343,050 13,516,170,000
16/09/2008 41,400 -2.10 ▼ -4.83 41,400 42,000 41,400 426,800 17,669,520,000
15/09/2008 43,500 0.10 ▲ 0.23 45,000 45,500 41,300 1,131,560 49,222,860,000
12/09/2008 43,400 -2.20 ▼ -4.82 43,400 43,400 43,400 129,470 5,618,998,000
11/09/2008 45,600 -2.40 ▼ -5.00 45,600 47,500 45,600 548,470 25,010,232,000
10/09/2008 48,000 -1.90 ▼ -3.81 50,000 50,000 47,500 745,790 35,797,920,000
09/09/2008 49,900 -2.60 ▼ -4.95 53,000 54,500 49,900 1,116,060 55,691,394,000
08/09/2008 52,500 -1.00 ▼ -1.87 51,000 56,000 51,000 1,894,930 99,483,825,000
05/09/2008 53,500 2.50 ▲ 4.90 53,500 53,500 53,500 43,360 2,319,760,000
04/09/2008 51,000 2.20 ▲ 4.51 51,000 51,000 51,000 64,650 3,297,150,000
03/09/2008 48,800 2.30 ▲ 4.95 48,800 48,800 48,800 59,900 2,923,120,000
29/08/2008 46,500 2.20 ▲ 4.97 46,500 46,500 44,400 767,200 35,674,800,000
28/08/2008 44,300 2.10 ▲ 4.98 44,300 44,300 44,000 1,175,340 52,067,562,000
27/08/2008 42,200 2.00 ▲ 4.98 42,200 42,200 42,200 28,520 1,203,544,000
26/08/2008 40,200 1.90 ▲ 4.96 40,200 40,200 40,200 18,860 758,172,000
25/08/2008 38,300 1.80 ▲ 4.93 38,300 38,300 38,300 16,840 644,972,000
22/08/2008 36,500 1.70 ▲ 4.89 36,500 36,500 36,500 6,520 237,980,000
21/08/2008 34,800 1.60 ▲ 4.82 34,800 34,800 34,800 18,080 629,184,000
20/08/2008 33,200 1.50 ▲ 4.73 33,200 33,200 33,200 85,640 2,843,248,000
19/08/2008 31,700 1.50 ▲ 4.97 31,700 31,700 31,700 20,170 639,389,000
18/08/2008 30,200 1.40 ▲ 4.86 30,200 30,200 30,200 6,760 204,152,000
15/08/2008 28,800 0.80 ▲ 2.86 28,800 28,800 28,800 14,870 428,256,000
14/08/2008 28,000 0.80 ▲ 2.94 28,000 28,000 28,000 2,900 81,200,000
13/08/2008 27,200 0.80 ▲ 3.03 27,200 27,200 27,200 12,200 331,840,000
12/08/2008 37,000 1.00 ▲ 2.78 37,000 37,000 36,500 689,190 25,500,030,000
11/08/2008 36,000 1.00 ▲ 2.86 36,000 36,000 36,000 54,420 1,959,120,000
08/08/2008 35,000 1.00 ▲ 2.94 34,100 35,000 33,300 397,410 13,909,350,000
07/08/2008 34,000 -0.60 ▼ -1.73 35,500 35,500 33,700 227,150 7,723,100,000
06/08/2008 34,600 1.00 ▲ 2.98 34,600 34,600 33,900 439,440 15,204,624,000
05/08/2008 33,600 -1.00 ▼ -2.89 33,600 33,600 33,600 70,430 2,366,448,000
04/08/2008 34,600 0.60 ▲ 1.76 35,000 35,000 34,000 815,370 28,211,802,000
01/08/2008 34,000 0.90 ▲ 2.72 34,000 34,000 34,000 25,670 872,780,000
31/07/2008 33,100 0.90 ▲ 2.80 33,100 33,100 32,200 359,500 11,899,450,000
30/07/2008 32,200 0.90 ▲ 2.88 32,200 32,200 30,500 622,970 20,059,634,000
29/07/2008 31,300 0.90 ▲ 2.96 31,300 31,300 31,300 109,100 3,414,830,000
28/07/2008 30,400 -0.90 ▼ -2.88 30,400 32,000 30,400 347,190 10,554,576,000
25/07/2008 31,300 -0.90 ▼ -2.80 31,300 31,300 31,300 46,010 1,440,113,000
24/07/2008 32,200 -0.90 ▼ -2.72 32,200 33,300 32,200 581,410 18,721,402,000
23/07/2008 33,100 -1.00 ▼ -2.93 33,100 33,100 33,100 67,050 2,219,355,000
22/07/2008 34,100 -1.00 ▼ -2.85 34,100 34,100 34,100 1,280 43,648,000
21/07/2008 35,100 -1.00 ▼ -2.77 35,100 35,100 35,100 53,190 1,866,969,000
18/07/2008 36,100 -1.00 ▼ -2.70 36,000 38,200 36,000 846,050 30,542,405,000
17/07/2008 37,100 1.00 ▲ 2.77 37,100 37,100 37,100 204,250 7,577,675,000
16/07/2008 36,100 1.00 ▲ 2.85 36,100 36,100 34,100 729,250 26,325,925,000
15/07/2008 35,100 1.00 ▲ 2.93 35,100 35,100 35,100 106,950 3,753,945,000
14/07/2008 34,100 0.90 ▲ 2.71 34,100 34,100 34,100 24,010 818,741,000
11/07/2008 33,200 0.90 ▲ 2.79 33,200 33,200 33,200 38,430 1,275,876,000
10/07/2008 32,300 0.90 ▲ 2.87 32,300 32,300 32,000 410,880 13,271,424,000
09/07/2008 31,400 0.80 ▲ 2.61 29,700 31,500 29,700 294,950 9,261,430,000
08/07/2008 30,600 0.80 ▲ 2.68 29,000 30,600 29,000 341,090 10,437,354,000
07/07/2008 29,800 -0.90 ▼ -2.93 31,600 31,600 29,800 775,100 23,097,980,000
04/07/2008 30,700 0.80 ▲ 2.68 30,700 30,700 30,700 113,050 3,470,635,000
03/07/2008 29,900 0.80 ▲ 2.75 29,900 29,900 29,900 134,810 4,030,819,000
02/07/2008 29,100 0.80 ▲ 2.83 29,100 29,100 27,500 441,720 12,854,052,000
01/07/2008 28,300 0.80 ▲ 2.91 28,300 28,300 28,300 37,820 1,070,306,000
30/06/2008 27,500 0.80 ▲ 3.00 26,700 27,500 26,700 208,590 5,736,225,000
27/06/2008 26,700 0.70 ▲ 2.69 25,300 26,700 25,300 195,290 5,214,243,000
26/06/2008 26,000 -0.40 ▼ -1.52 27,100 27,100 25,700 366,710 9,534,460,000
25/06/2008 26,400 0.20 ▲ 0.76 25,500 26,900 25,500 581,260 15,345,264,000
24/06/2008 26,200 -0.80 ▼ -2.96 26,200 26,200 26,200 23,550 617,010,000
23/06/2008 27,000 -0.80 ▼ -2.88 27,000 27,000 27,000 53,030 1,431,810,000
20/06/2008 27,800 -0.80 ▼ -2.80 27,800 27,800 27,800 234,510 6,519,378,000
19/06/2008 28,600 -0.80 ▼ -2.72 28,600 28,600 28,600 9,350 267,410,000
18/06/2008 29,400 -0.50 ▼ -1.67 29,400 29,400 29,400 130,020 3,822,588,000
17/06/2008 29,900 0.50 ▲ 1.70 29,400 29,900 29,400 563,300 16,842,670,000
16/06/2008 29,400 0.50 ▲ 1.73 28,400 29,400 28,400 657,300 19,324,620,000
13/06/2008 28,900 -0.50 ▼ -1.70 28,900 28,900 28,900 96,070 2,776,423,000
12/06/2008 29,400 -0.60 ▼ -2.00 29,400 29,400 29,400 51,700 1,519,980,000
11/06/2008 30,000 -0.60 ▼ -1.96 30,000 30,000 30,000 242,580 7,277,400,000
10/06/2008 30,600 -0.60 ▼ -1.92 30,600 30,600 30,600 1,540 47,124,000
09/06/2008 31,200 -0.60 ▼ -1.89 31,200 31,200 31,200 540 16,848,000
06/06/2008 31,800 -0.60 ▼ -1.85 31,800 31,800 31,800 1,610 51,198,000
05/06/2008 32,400 -0.60 ▼ -1.82 32,400 32,400 32,400 1,370 44,388,000
04/06/2008 33,000 -0.60 ▼ -1.79 33,000 33,000 33,000 2,420 79,860,000
03/06/2008 33,600 -0.60 ▼ -1.75 34,200 34,200 33,600 17,050 572,880,000
02/06/2008 34,200 -0.60 ▼ -1.72 34,200 34,200 34,200 4,440 151,848,000
30/05/2008 34,800 -0.70 ▼ -1.97 34,800 34,800 34,800 3,750 130,500,000
29/05/2008 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 0 0
28/05/2008 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 0 0
27/05/2008 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 0 0
26/05/2008 35,500 -0.70 ▼ -1.93 35,500 35,500 35,500 1,820 64,610,000
23/05/2008 36,200 -0.70 ▼ -1.90 36,200 36,200 36,200 1,670 60,454,000
22/05/2008 36,900 -0.70 ▼ -1.86 36,900 36,900 36,900 310 11,439,000
21/05/2008 37,600 -0.70 ▼ -1.83 37,600 37,600 37,600 510 19,176,000
20/05/2008 38,300 -0.70 ▼ -1.79 38,300 38,300 38,300 4,080 156,264,000
19/05/2008 39,000 -0.70 ▼ -1.76 39,000 39,000 39,000 6,160 240,240,000
16/05/2008 39,700 -0.80 ▼ -1.98 39,700 39,700 39,700 3,400 134,980,000
15/05/2008 40,500 -0.80 ▼ -1.94 40,500 40,500 40,500 320 12,960,000
14/05/2008 41,300 -0.80 ▼ -1.90 41,300 41,300 41,300 80 3,304,000
13/05/2008 42,100 -0.80 ▼ -1.86 42,100 42,100 42,100 20 842,000
12/05/2008 42,900 -0.80 ▼ -1.83 42,900 42,900 42,900 1,670 71,643,000
09/05/2008 43,700 -0.80 ▼ -1.80 43,700 43,700 43,700 1,940 84,778,000
08/05/2008 44,500 -0.90 ▼ -1.98 44,500 44,500 44,500 3,150 140,175,000
07/05/2008 45,400 -0.90 ▼ -1.94 45,400 45,400 45,400 2,880 130,752,000
06/05/2008 46,300 -0.90 ▼ -1.91 47,200 47,200 46,300 1,330 61,579,000
05/05/2008 47,200 -0.90 ▼ -1.87 47,200 47,200 47,200 7,850 370,520,000
29/04/2008 48,100 -0.90 ▼ -1.84 48,100 48,100 48,100 11,410 548,821,000
28/04/2008 49,000 -1.00 ▼ -2.00 49,000 49,000 49,000 10,840 531,160,000
25/04/2008 50,000 -1.00 ▼ -1.96 50,000 50,000 50,000 13,610 680,500,000
24/04/2008 51,000 -1.00 ▼ -1.92 51,000 51,000 51,000 8,400 428,400,000
23/04/2008 52,000 -1.00 ▼ -1.89 52,000 52,000 52,000 7,240 376,480,000
22/04/2008 53,000 -1.00 ▼ -1.85 53,000 53,000 53,000 10,730 568,690,000
21/04/2008 54,000 -1.00 ▼ -1.82 54,000 54,000 54,000 13,730 741,420,000
18/04/2008 55,000 -1.00 ▼ -1.79 55,000 55,000 55,000 62,520 3,438,600,000
17/04/2008 56,000 1.00 ▲ 1.82 54,000 56,000 54,000 200,540 11,230,240,000
16/04/2008 55,000 -1.00 ▼ -1.79 55,000 55,000 55,000 7,800 429,000,000
11/04/2008 56,000 -1.00 ▼ -1.75 56,000 56,000 56,000 60,920 3,411,520,000
10/04/2008 57,000 -1.00 ▼ -1.72 57,000 57,000 57,000 28,630 1,631,910,000
09/04/2008 58,000 -1.00 ▼ -1.69 59,000 59,000 58,000 304,710 17,673,180,000
08/04/2008 59,000 1.00 ▲ 1.72 59,000 59,000 57,000 645,540 38,086,860,000
07/04/2008 58,000 1.00 ▲ 1.75 58,000 58,000 58,000 3,020 175,160,000
04/04/2008 57,000 0.50 ▲ 0.88 57,000 57,000 57,000 2,400 136,800,000
03/04/2008 56,500 0.50 ▲ 0.89 56,500 56,500 56,500 3,830 216,395,000
02/04/2008 56,000 0.50 ▲ 0.90 56,000 56,000 56,000 1,060 59,360,000
01/04/2008 55,500 0.50 ▲ 0.91 55,500 55,500 55,500 5,930 329,115,000
31/03/2008 55,000 0.50 ▲ 0.92 55,000 55,000 55,000 14,670 806,850,000
28/03/2008 54,500 0.50 ▲ 0.93 54,500 54,500 54,500 28,180 1,535,810,000
27/03/2008 54,000 0.50 ▲ 0.93 54,000 54,000 54,000 37,190 2,008,260,000
26/03/2008 53,500 -2.50 ▼ -4.46 54,000 56,000 53,500 481,020 25,734,570,000
25/03/2008 56,000 -2.50 ▼ -4.27 56,000 56,000 56,000 29,730 1,664,880,000
24/03/2008 58,500 -3.00 ▼ -4.88 58,500 58,500 58,500 14,270 834,795,000
21/03/2008 61,500 -3.00 ▼ -4.65 61,500 61,500 61,500 119,760 7,365,240,000
20/03/2008 64,500 -3.00 ▼ -4.44 67,000 67,500 64,500 248,790 16,046,955,000
19/03/2008 67,500 -3.50 ▼ -4.93 68,000 70,500 67,500 621,320 41,939,100,000
18/03/2008 71,000 -3.50 ▼ -4.70 71,000 71,000 71,000 64,160 4,555,360,000
17/03/2008 74,500 -3.50 ▼ -4.49 74,500 75,500 74,500 131,000 9,759,500,000
14/03/2008 78,000 -1.00 ▼ -1.27 77,000 80,500 77,000 127,940 9,979,320,000
13/03/2008 79,000 0.00 ■■ 0.00 81,000 81,000 78,000 98,890 7,812,310,000
12/03/2008 79,000 0.00 ■■ 0.00 78,000 81,500 78,000 177,860 14,050,940,000
11/03/2008 79,000 -4.00 ▼ -4.82 79,500 81,000 79,000 167,590 13,239,610,000
10/03/2008 83,000 1.00 ▲ 1.22 86,000 86,000 81,000 664,940 55,190,020,000
07/03/2008 82,000 3.50 ▲ 4.46 82,000 82,000 82,000 92,100 7,552,200,000
06/03/2008 78,500 3.50 ▲ 4.67 78,500 78,500 78,500 126,290 9,913,765,000
05/03/2008 75,000 -3.50 ▼ -4.46 75,000 75,000 75,000 51,340 3,850,500,000
04/03/2008 78,500 -4.00 ▼ -4.85 78,500 78,500 78,500 14,490 1,137,465,000
03/03/2008 82,500 -4.00 ▼ -4.62 83,000 85,000 82,500 122,800 10,131,000,000
29/02/2008 86,500 -4.50 ▼ -4.95 88,000 89,500 86,500 197,730 17,103,645,000
28/02/2008 91,000 -4.00 ▼ -4.21 95,000 97,000 90,500 222,730 20,268,430,000
27/02/2008 95,000 -5.00 ▼ -5.00 95,000 100,000 95,000 288,700 27,426,500,000
26/02/2008 100,000 -5.00 ▼ -4.76 100,000 102,000 100,000 115,790 11,579,000,000
25/02/2008 105,000 3.00 ▲ 2.94 103,000 107,000 103,000 267,500 28,087,500,000
22/02/2008 102,000 -5.00 ▼ -4.67 102,000 102,000 102,000 249,770 25,476,540,000
21/02/2008 107,000 -5.00 ▼ -4.46 107,000 107,000 107,000 65,830 7,043,810,000
20/02/2008 112,000 -5.00 ▼ -4.27 118,000 118,000 112,000 199,460 22,339,520,000
19/02/2008 117,000 0.00 ■■ 0.00 114,000 118,000 114,000 209,290 24,486,930,000
18/02/2008 117,000 -6.00 ▼ -4.88 118,000 118,000 117,000 431,790 50,519,430,000
15/02/2008 123,000 -1.00 ▼ -0.81 124,000 124,000 122,000 145,350 17,878,050,000
14/02/2008 124,000 0.00 ■■ 0.00 124,000 127,000 124,000 105,930 13,135,320,000
13/02/2008 124,000 -3.00 ▼ -2.36 127,000 127,000 123,000 112,430 13,941,320,000
12/02/2008 127,000 -5.00 ▼ -3.79 130,000 130,000 126,000 104,810 13,310,870,000
01/02/2008 132,000 2.00 ▲ 1.54 133,000 133,000 130,000 174,150 22,987,800,000
31/01/2008 130,000 1.00 ▲ 0.78 129,000 130,000 125,000 242,780 31,561,400,000
30/01/2008 129,000 6.00 ▲ 4.88 129,000 129,000 129,000 159,540 20,580,660,000
29/01/2008 123,000 5.00 ▲ 4.24 118,000 123,000 117,000 182,890 22,495,470,000
28/01/2008 118,000 2.00 ▲ 1.72 118,000 118,000 115,000 148,700 17,546,600,000
25/01/2008 116,000 1.00 ▲ 0.87 114,000 118,000 114,000 146,500 16,994,000,000
24/01/2008 115,000 -3.00 ▼ -2.54 122,000 122,000 115,000 174,210 20,034,150,000
23/01/2008 118,000 -4.00 ▼ -3.28 120,000 120,000 116,000 151,940 17,928,920,000
22/01/2008 122,000 -3.00 ▼ -2.40 120,000 123,000 120,000 98,020 11,958,440,000
21/01/2008 125,000 -1.00 ▼ -0.79 127,000 127,000 124,000 98,320 12,290,000,000
18/01/2008 126,000 1.00 ▲ 0.80 125,000 127,000 124,000 99,640 12,554,640,000
17/01/2008 125,000 -2.00 ▼ -1.57 128,000 128,000 125,000 193,600 24,200,000,000
16/01/2008 127,000 6.00 ▲ 4.96 127,000 127,000 125,000 132,830 16,869,410,000
15/01/2008 121,000 -5.00 ▼ -3.97 123,000 124,000 121,000 224,220 27,130,620,000
14/01/2008 126,000 -4.00 ▼ -3.08 128,000 128,000 126,000 170,570 21,491,820,000
11/01/2008 130,000 1.00 ▲ 0.78 130,000 131,000 129,000 134,990 17,548,700,000
10/01/2008 129,000 -2.00 ▼ -1.53 128,000 129,000 127,000 145,110 18,719,190,000
09/01/2008 131,000 -2.00 ▼ -1.50 132,000 132,000 131,000 82,430 10,798,330,000
08/01/2008 133,000 2.00 ▲ 1.53 132,000 135,000 132,000 100,150 13,319,950,000
07/01/2008 131,000 -3.00 ▼ -2.24 132,000 132,000 131,000 134,830 17,662,730,000
04/01/2008 134,000 1.00 ▲ 0.75 133,000 134,000 133,000 36,390 4,876,260,000
03/01/2008 133,000 -2.00 ▼ -1.48 134,000 135,000 133,000 73,460 9,770,180,000
02/01/2008 135,000 -2.00 ▼ -1.46 136,000 136,000 135,000 57,910 7,817,850,000
28/12/2007 137,000 1.00 ▲ 0.74 137,000 137,000 136,000 56,000 7,672,000,000
27/12/2007 136,000 -1.00 ▼ -0.73 137,000 137,000 136,000 89,530 12,176,080,000
26/12/2007 137,000 0.00 ■■ 0.00 136,000 137,000 136,000 65,550 8,980,350,000
25/12/2007 137,000 -1.00 ▼ -0.72 137,000 138,000 136,000 38,940 5,334,780,000
24/12/2007 138,000 -1.00 ▼ -0.72 138,000 138,000 137,000 80,110 11,055,180,000
21/12/2007 139,000 2.00 ▲ 1.46 137,000 139,000 137,000 70,880 9,852,320,000
20/12/2007 137,000 -3.00 ▼ -2.14 140,000 140,000 137,000 81,920 11,223,040,000
19/12/2007 140,000 5.00 ▲ 3.70 138,000 141,000 138,000 95,570 13,379,800,000
18/12/2007 135,000 -1.00 ▼ -0.74 136,000 136,000 134,000 123,100 16,618,500,000
17/12/2007 136,000 -2.00 ▼ -1.45 137,000 138,000 136,000 82,970 11,283,920,000
14/12/2007 138,000 -1.00 ▼ -0.72 138,000 139,000 138,000 83,600 11,536,800,000
13/12/2007 139,000 -2.00 ▼ -1.42 141,000 141,000 139,000 171,110 23,784,290,000
12/12/2007 141,000 2.00 ▲ 1.44 140,000 142,000 139,000 171,740 24,215,340,000
11/12/2007 139,000 -3.00 ▼ -2.11 140,000 141,000 139,000 122,940 17,088,660,000
10/12/2007 142,000 -3.00 ▼ -2.07 144,000 144,000 141,000 102,070 14,493,940,000
07/12/2007 145,000 2.00 ▲ 1.40 142,000 145,000 142,000 80,610 11,688,450,000
06/12/2007 143,000 1.00 ▲ 0.70 143,000 144,000 142,000 102,630 14,676,090,000
05/12/2007 142,000 -6.00 ▼ -4.05 144,000 145,000 142,000 200,170 28,424,140,000
04/12/2007 148,000 3.00 ▲ 2.07 145,000 148,000 145,000 218,600 32,352,800,000
03/12/2007 145,000 3.00 ▲ 2.11 143,000 145,000 143,000 95,640 13,867,800,000
30/11/2007 142,000 0.00 ■■ 0.00 142,000 143,000 141,000 142,620 20,252,040,000
29/11/2007 142,000 0.00 ■■ 0.00 142,000 144,000 142,000 113,340 16,094,280,000
28/11/2007 142,000 0.00 ■■ 0.00 142,000 143,000 142,000 83,360 11,837,120,000
27/11/2007 142,000 -1.00 ▼ -0.70 144,000 145,000 142,000 158,690 22,533,980,000
26/11/2007 143,000 3.00 ▲ 2.14 140,000 143,000 140,000 118,250 16,909,750,000
23/11/2007 140,000 0.00 ■■ 0.00 140,000 141,000 140,000 97,600 13,664,000,000
22/11/2007 140,000 1.00 ▲ 0.72 140,000 142,000 140,000 106,660 14,932,400,000
21/11/2007 139,000 -2.00 ▼ -1.42 139,000 140,000 139,000 158,280 22,000,920,000
20/11/2007 141,000 -1.00 ▼ -0.70 140,000 142,000 140,000 80,680 11,375,880,000
19/11/2007 142,000 0.00 ■■ 0.00 142,000 142,000 141,000 112,130 15,922,460,000
16/11/2007 142,000 0.00 ■■ 0.00 138,000 142,000 138,000 171,640 24,372,880,000
15/11/2007 142,000 0.00 ■■ 0.00 142,000 143,000 140,000 248,320 35,261,440,000
14/11/2007 142,000 6.00 ▲ 4.41 138,000 142,000 138,000 154,830 21,985,860,000
13/11/2007 136,000 -3.00 ▼ -2.16 140,000 140,000 136,000 242,880 33,031,680,000
12/11/2007 139,000 -3.00 ▼ -2.11 141,000 142,000 139,000 144,700 20,113,300,000
09/11/2007 142,000 -3.00 ▼ -2.07 142,000 143,000 142,000 163,120 23,163,040,000
08/11/2007 145,000 -2.00 ▼ -1.36 147,000 148,000 145,000 124,040 17,985,800,000
07/11/2007 147,000 0.00 ■■ 0.00 147,000 149,000 147,000 159,580 23,458,260,000
06/11/2007 147,000 -1.00 ▼ -0.68 149,000 150,000 146,000 211,510 31,091,970,000
05/11/2007 148,000 -4.00 ▼ -2.63 150,000 150,000 148,000 189,550 28,053,400,000
02/11/2007 152,000 -1.00 ▼ -0.65 153,000 154,000 152,000 183,920 27,955,840,000
01/11/2007 153,000 1.00 ▲ 0.66 153,000 155,000 153,000 207,030 31,675,590,000
31/10/2007 152,000 -1.00 ▼ -0.65 154,000 154,000 152,000 230,070 34,970,640,000
30/10/2007 153,000 -1.00 ▼ -0.65 154,000 155,000 153,000 209,620 32,071,860,000
29/10/2007 154,000 -3.00 ▼ -1.91 156,000 156,000 154,000 186,120 28,662,480,000
26/10/2007 157,000 -1.00 ▼ -0.63 158,000 159,000 157,000 280,210 43,992,970,000
25/10/2007 158,000 -1.00 ▼ -0.63 159,000 160,000 158,000 287,460 45,418,680,000
24/10/2007 159,000 1.00 ▲ 0.63 157,000 160,000 157,000 188,540 29,977,860,000
23/10/2007 158,000 -2.00 ▼ -1.25 158,000 160,000 158,000 287,920 45,491,360,000
22/10/2007 160,000 0.00 ■■ 0.00 160,000 163,000 159,000 459,770 73,563,200,000
19/10/2007 160,000 0.00 ■■ 0.00 159,000 160,000 158,000 281,880 45,100,800,000
18/10/2007 160,000 0.00 ■■ 0.00 160,000 160,000 158,000 306,150 48,984,000,000
17/10/2007 160,000 1.00 ▲ 0.63 161,000 162,000 160,000 410,180 65,628,800,000
16/10/2007 159,000 0.00 ■■ 0.00 159,000 160,000 158,000 316,030 50,248,770,000
15/10/2007 159,000 2.00 ▲ 1.27 159,000 160,000 157,000 307,630 48,913,170,000
12/10/2007 157,000 0.00 ■■ 0.00 157,000 157,000 155,000 198,410 31,150,370,000
11/10/2007 157,000 -1.00 ▼ -0.63 158,000 158,000 156,000 247,170 38,805,690,000
10/10/2007 158,000 0.00 ■■ 0.00 160,000 160,000 158,000 229,000 36,182,000,000
09/10/2007 158,000 3.00 ▲ 1.94 158,000 158,000 155,000 271,980 42,972,840,000
08/10/2007 155,000 -1.00 ▼ -0.64 156,000 160,000 155,000 237,130 36,755,150,000
05/10/2007 156,000 -3.00 ▼ -1.89 159,000 159,000 156,000 329,150 51,347,400,000
04/10/2007 159,000 -2.00 ▼ -1.24 161,000 161,000 159,000 355,650 56,548,350,000
03/10/2007 161,000 1.00 ▲ 0.62 161,000 162,000 159,000 341,980 55,058,780,000
02/10/2007 160,000 -1.00 ▼ -0.62 160,000 160,000 157,000 502,160 80,345,600,000
01/10/2007 161,000 7.00 ▲ 4.55 159,000 161,000 157,000 465,090 74,879,490,000
28/09/2007 154,000 4.00 ▲ 2.67 150,000 154,000 150,000 382,890 58,965,060,000
27/09/2007 150,000 -2.00 ▼ -1.32 150,000 150,000 148,000 323,210 48,481,500,000
26/09/2007 152,000 0.00 ■■ 0.00 154,000 154,000 151,000 451,640 68,649,280,000
25/09/2007 152,000 3.00 ▲ 2.01 152,000 154,000 152,000 403,740 61,368,480,000
24/09/2007 149,000 7.00 ▲ 4.93 144,000 149,000 144,000 332,160 49,491,840,000
21/09/2007 142,000 -2.00 ▼ -1.39 142,000 142,000 140,000 323,870 45,989,540,000
20/09/2007 144,000 6.00 ▲ 4.35 141,000 144,000 140,000 501,400 72,201,600,000
19/09/2007 138,000 4.00 ▲ 2.99 136,000 138,000 135,000 273,940 37,803,720,000
18/09/2007 134,000 1.00 ▲ 0.75 134,000 134,000 133,000 77,920 10,441,280,000
17/09/2007 133,000 0.00 ■■ 0.00 134,000 135,000 133,000 193,550 25,742,150,000
14/09/2007 133,000 1.00 ▲ 0.76 133,000 133,000 132,000 101,450 13,492,850,000
13/09/2007 132,000 0.00 ■■ 0.00 132,000 133,000 132,000 71,480 9,435,360,000
12/09/2007 132,000 -1.00 ▼ -0.75 133,000 134,000 132,000 151,220 19,961,040,000
11/09/2007 133,000 -2.00 ▼ -1.48 134,000 135,000 133,000 78,510 10,441,830,000
10/09/2007 135,000 0.00 ■■ 0.00 135,000 136,000 135,000 118,740 16,029,900,000
07/09/2007 135,000 -1.00 ▼ -0.74 135,000 136,000 135,000 172,270 23,256,450,000
06/09/2007 136,000 0.00 ■■ 0.00 136,000 136,000 135,000 139,450 18,965,200,000
05/09/2007 136,000 -1.00 ▼ -0.73 139,000 139,000 135,000 220,240 29,952,640,000
04/09/2007 137,000 5.00 ▲ 3.79 134,000 137,000 133,000 267,610 36,662,570,000
31/08/2007 132,000 1.00 ▲ 0.76 131,000 133,000 131,000 130,400 17,212,800,000
30/08/2007 131,000 0.00 ■■ 0.00 132,000 132,000 131,000 85,200 11,161,200,000
29/08/2007 131,000 -1.00 ▼ -0.76 131,000 132,000 130,000 56,440 7,393,640,000
28/08/2007 132,000 0.00 ■■ 0.00 132,000 132,000 131,000 68,930 9,098,760,000
27/08/2007 132,000 -1.00 ▼ -0.75 133,000 133,000 132,000 118,130 15,593,160,000
24/08/2007 133,000 3.00 ▲ 2.31 131,000 133,000 131,000 138,670 18,443,110,000
23/08/2007 130,000 -1.00 ▼ -0.76 131,000 131,000 130,000 69,200 8,996,000,000
22/08/2007 131,000 0.00 ■■ 0.00 131,000 132,000 131,000 150,460 19,710,260,000
21/08/2007 131,000 0.00 ■■ 0.00 132,000 132,000 131,000 72,810 9,538,110,000
20/08/2007 131,000 2.00 ▲ 1.55 130,000 131,000 129,000 122,100 15,995,100,000
17/08/2007 129,000 0.00 ■■ 0.00 127,000 129,000 127,000 177,230 22,862,670,000
16/08/2007 129,000 -2.00 ▼ -1.53 128,000 130,000 127,000 161,270 20,803,830,000
15/08/2007 131,000 -2.00 ▼ -1.50 131,000 132,000 130,000 67,690 8,867,390,000
14/08/2007 133,000 3.00 ▲ 2.31 132,000 134,000 132,000 78,270 10,409,910,000
13/08/2007 130,000 -5.00 ▼ -3.70 131,000 132,000 130,000 130,610 16,979,300,000
10/08/2007 135,000 -1.00 ▼ -0.74 135,000 135,000 131,000 252,000 34,020,000,000
09/08/2007 136,000 6.00 ▲ 4.62 132,000 136,000 130,000 191,230 26,007,280,000
08/08/2007 130,000 0.00 ■■ 0.00 131,000 131,000 129,000 109,640 14,253,200,000
07/08/2007 130,000 3.00 ▲ 2.36 130,000 130,000 129,000 126,200 16,406,000,000
06/08/2007 127,000 0.00 ■■ 0.00 128,000 128,000 127,000 98,840 12,552,680,000
03/08/2007 127,000 -4.00 ▼ -3.05 127,000 129,000 127,000 126,140 16,019,780,000
02/08/2007 131,000 -2.00 ▼ -1.50 133,000 133,000 131,000 156,480 20,498,880,000
01/08/2007 133,000 6.00 ▲ 4.72 129,000 133,000 129,000 151,520 20,152,160,000
31/07/2007 127,000 -6.00 ▼ -4.51 129,000 130,000 127,000 177,880 22,590,760,000
30/07/2007 133,000 -3.00 ▼ -2.21 135,000 135,000 133,000 88,370 11,753,210,000
27/07/2007 136,000 0.00 ■■ 0.00 136,000 136,000 136,000 238,470 32,431,920,000
26/07/2007 136,000 -3.00 ▼ -2.16 139,000 139,000 136,000 110,100 14,973,600,000
25/07/2007 139,000 -1.00 ▼ -0.71 141,000 141,000 139,000 121,940 16,949,660,000
24/07/2007 140,000 -3.00 ▼ -2.10 142,000 142,000 140,000 163,410 22,877,400,000
23/07/2007 143,000 -2.00 ▼ -1.38 144,000 144,000 143,000 134,540 19,239,220,000
20/07/2007 145,000 -1.00 ▼ -0.68 146,000 146,000 145,000 93,660 13,580,700,000
19/07/2007 146,000 0.00 ■■ 0.00 145,000 146,000 145,000 88,870 12,975,020,000
18/07/2007 146,000 -1.00 ▼ -0.68 148,000 148,000 146,000 173,380 25,313,480,000
17/07/2007 147,000 1.00 ▲ 0.68 145,000 147,000 145,000 110,680 16,269,960,000
16/07/2007 146,000 -4.00 ▼ -2.67 146,000 146,000 146,000 212,970 31,093,620,000
13/07/2007 150,000 1.00 ▲ 0.67 148,000 150,000 148,000 89,450 13,417,500,000
12/07/2007 149,000 -3.00 ▼ -1.97 151,000 151,000 149,000 125,920 18,762,080,000
11/07/2007 152,000 1.00 ▲ 0.66 153,000 153,000 152,000 361,090 54,885,680,000
10/07/2007 151,000 7.00 ▲ 4.86 145,000 151,000 145,000 263,750 39,826,250,000
09/07/2007 144,000 -1.00 ▼ -0.69 145,000 145,000 144,000 93,390 13,448,160,000
06/07/2007 145,000 2.00 ▲ 1.40 143,000 145,000 143,000 88,580 12,844,100,000
05/07/2007 143,000 -5.00 ▼ -3.38 147,000 147,000 143,000 200,340 28,648,620,000
04/07/2007 148,000 7.00 ▲ 4.96 146,000 148,000 146,000 146,630 21,701,240,000
03/07/2007 141,000 -3.00 ▼ -2.08 141,000 142,000 141,000 247,470 34,893,270,000
02/07/2007 144,000 -6.00 ▼ -4.00 149,000 149,000 144,000 251,550 36,223,200,000
29/06/2007 150,000 -2.00 ▼ -1.32 149,000 150,000 149,000 300,250 45,037,500,000
28/06/2007 152,000 -2.00 ▼ -1.30 154,000 154,000 152,000 190,080 28,892,160,000
27/06/2007 154,000 -1.00 ▼ -0.65 156,000 156,000 154,000 144,150 22,199,100,000
26/06/2007 155,000 1.00 ▲ 0.65 155,000 156,000 155,000 199,780 30,965,900,000
25/06/2007 154,000 -2.00 ▼ -1.28 154,000 155,000 154,000 201,460 31,024,840,000
22/06/2007 156,000 -2.00 ▼ -1.27 156,000 156,000 156,000 123,370 19,245,720,000
21/06/2007 158,000 -1.00 ▼ -0.63 159,000 159,000 158,000 146,630 23,167,540,000
20/06/2007 159,000 0.00 ■■ 0.00 160,000 160,000 159,000 124,940 19,865,460,000
19/06/2007 159,000 0.00 ■■ 0.00 159,000 159,000 159,000 173,750 27,626,250,000
18/06/2007 159,000 0.00 ■■ 0.00 158,000 159,000 158,000 99,700 15,852,300,000
15/06/2007 159,000 -1.00 ▼ -0.62 160,000 160,000 159,000 152,990 24,325,410,000
14/06/2007 160,000 -1.00 ▼ -0.62 161,000 161,000 159,000 99,930 15,988,800,000
13/06/2007 161,000 1.00 ▲ 0.62 160,000 161,000 160,000 155,810 25,085,410,000
12/06/2007 160,000 1.00 ▲ 0.63 160,000 160,000 160,000 169,680 27,148,800,000
11/06/2007 159,000 -3.00 ▼ -1.85 160,000 160,000 159,000 149,650 23,794,350,000
08/06/2007 162,000 -2.00 ▼ -1.22 164,000 164,000 162,000 188,220 30,491,640,000
07/06/2007 164,000 0.00 ■■ 0.00 166,000 166,000 164,000 197,510 32,391,640,000
06/06/2007 164,000 7.00 ▲ 4.46 160,000 164,000 160,000 300,460 49,275,440,000
05/06/2007 157,000 -7.00 ▼ -4.27 159,000 159,000 157,000 314,730 49,412,610,000
04/06/2007 164,000 -3.00 ▼ -1.80 167,000 167,000 164,000 149,790 24,565,560,000
01/06/2007 167,000 -3.00 ▼ -1.76 170,000 169,000 167,000 186,420 31,132,140,000
31/05/2007 170,000 1.00 ▲ 0.59 169,000 170,000 169,000 143,970 24,474,900,000
30/05/2007 169,000 -2.00 ▼ -1.17 169,000 169,000 169,000 197,720 33,414,680,000
29/05/2007 171,000 -2.00 ▼ -1.16 173,000 173,000 171,000 170,740 29,196,540,000
28/05/2007 173,000 -2.00 ▼ -1.14 175,000 175,000 173,000 168,690 29,183,370,000
25/05/2007 175,000 3.00 ▲ 1.74 175,000 175,000 172,000 133,170 23,304,750,000
24/05/2007 172,000 -4.00 ▼ -2.27 172,000 174,000 172,000 152,200 26,178,400,000
23/05/2007 176,000 3.00 ▲ 1.73 180,000 181,000 176,000 460,590 81,063,840,000
22/05/2007 173,000 1.00 ▲ 0.58 172,000 173,000 172,000 330,340 57,148,820,000
21/05/2007 172,000 0.00 ■■ 0.00 172,000 172,000 171,000 280,630 48,268,360,000
18/05/2007 172,000 0.00 ■■ 0.00 172,000 172,000 172,000 285,110 49,038,920,000
17/05/2007 172,000 2.00 ▲ 1.18 171,000 172,000 171,000 149,700 25,748,400,000
16/05/2007 170,000 -2.00 ▼ -1.16 172,000 172,000 170,000 276,780 47,052,600,000
15/05/2007 172,000 -4.00 ▼ -2.27 175,000 175,000 172,000 270,320 46,495,040,000
14/05/2007 176,000 1.00 ▲ 0.57 177,000 177,000 176,000 323,580 56,950,080,000
11/05/2007 175,000 5.00 ▲ 2.94 170,000 175,000 170,000 362,240 63,392,000,000
10/05/2007 170,000 -5.00 ▼ -2.86 170,000 173,000 170,000 466,740 79,345,800,000
09/05/2007 175,000 5.00 ▲ 2.94 178,000 178,000 175,000 694,580 121,551,500,000
08/05/2007 170,000 8.00 ▲ 4.94 170,000 170,000 170,000 66,200 11,254,000,000
07/05/2007 243,000 11.00 ▲ 4.74 240,000 243,000 240,000 445,580 108,275,940,000
04/05/2007 232,000 -2.00 ▼ -0.85 233,000 233,000 232,000 282,710 65,588,720,000
03/05/2007 234,000 -1.00 ▼ -0.43 234,000 235,000 234,000 357,560 83,669,040,000
02/05/2007 235,000 10.00 ▲ 4.44 228,000 235,000 228,000 404,050 94,951,750,000
25/04/2007 225,000 10.00 ▲ 4.65 220,000 225,000 220,000 296,330 66,674,250,000
24/04/2007 215,000 -3.00 ▼ -1.38 220,000 221,000 215,000 368,220 79,167,300,000
23/04/2007 218,000 -11.00 ▼ -4.80 220,000 220,000 218,000 280,330 61,111,940,000
20/04/2007 229,000 -1.00 ▼ -0.43 235,000 234,000 229,000 504,260 115,475,540,000
19/04/2007 230,000 -8.00 ▼ -3.36 238,000 238,000 230,000 410,340 94,378,200,000
18/04/2007 238,000 11.00 ▲ 4.85 233,000 238,000 233,000 265,210 63,119,980,000
17/04/2007 227,000 3.00 ▲ 1.34 224,000 228,000 224,000 419,850 95,305,950,000
16/04/2007 224,000 -11.00 ▼ -4.68 225,000 225,000 224,000 487,410 109,179,840,000
13/04/2007 235,000 -5.00 ▼ -2.08 240,000 240,000 235,000 262,730 61,741,550,000
12/04/2007 240,000 -10.00 ▼ -4.00 243,000 243,000 240,000 603,200 144,768,000,000
11/04/2007 250,000 -4.00 ▼ -1.57 253,000 253,000 250,000 257,720 64,430,000,000
10/04/2007 254,000 -4.00 ▼ -1.55 257,000 257,000 254,000 232,560 59,070,240,000
09/04/2007 258,000 0.00 ■■ 0.00 260,000 260,000 258,000 182,810 47,164,980,000
06/04/2007 258,000 -5.00 ▼ -1.90 257,000 258,000 257,000 252,850 65,235,300,000
05/04/2007 263,000 -6.00 ▼ -2.23 266,000 266,000 261,000 229,220 60,284,860,000
04/04/2007 269,000 9.00 ▲ 3.46 265,000 269,000 264,000 238,110 64,051,590,000
03/04/2007 260,000 -6.00 ▼ -2.26 258,000 260,000 258,000 393,010 102,182,600,000
02/04/2007 266,000 -13.00 ▼ -4.66 270,000 270,000 266,000 327,820 87,200,120,000
30/03/2007 279,000 -6.00 ▼ -2.11 299,000 299,000 279,000 571,190 159,362,010,000
29/03/2007 285,000 9.00 ▲ 3.26 280,000 285,000 280,000 398,690 113,626,650,000
28/03/2007 276,000 13.00 ▲ 4.94 268,000 276,000 268,000 259,750 71,691,000,000
27/03/2007 263,000 -12.00 ▼ -4.36 265,000 268,000 263,000 556,600 146,385,800,000
26/03/2007 275,000 -5.00 ▼ -1.79 280,000 280,000 275,000 277,370 76,276,750,000
23/03/2007 280,000 2.00 ▲ 0.72 279,000 280,000 279,000 348,390 97,549,200,000
22/03/2007 278,000 -2.00 ▼ -0.71 280,000 280,000 275,000 260,630 72,455,140,000
21/03/2007 280,000 6.00 ▲ 2.19 276,000 280,000 275,000 211,920 59,337,600,000
20/03/2007 274,000 -6.00 ▼ -2.14 266,000 275,000 274,000 197,910 54,227,340,000
19/03/2007 280,000 10.00 ▲ 3.70 283,000 283,000 280,000 413,880 115,886,400,000
16/03/2007 270,000 12.00 ▲ 4.65 270,000 270,000 270,000 149,520 40,370,400,000
15/03/2007 258,000 -12.00 ▼ -4.44 266,000 266,000 258,000 339,930 87,701,940,000
14/03/2007 270,000 -8.00 ▼ -2.88 270,000 278,000 270,000 249,100 67,257,000,000
13/03/2007 278,000 -2.00 ▼ -0.71 278,000 285,000 278,000 243,590 67,718,020,000
12/03/2007 280,000 4.00 ▲ 1.45 282,000 282,000 280,000 173,220 48,501,600,000
09/03/2007 276,000 -2.00 ▼ -0.72 280,000 280,000 276,000 194,770 53,756,520,000
08/03/2007 278,000 7.00 ▲ 2.58 280,000 280,000 278,000 266,020 73,953,560,000
07/03/2007 271,000 -4.00 ▼ -1.45 271,000 271,000 270,000 504,610 136,749,310,000
06/03/2007 275,000 -10.00 ▼ -3.51 275,000 285,000 275,000 333,940 91,833,500,000
05/03/2007 285,000 5.00 ▲ 1.79 285,000 289,000 285,000 338,890 96,583,650,000
02/03/2007 280,000 -3.00 ▼ -1.06 275,000 280,000 275,000 446,400 124,992,000,000
01/03/2007 283,000 0.00 ■■ 0.00 283,000 284,000 283,000 340,340 96,316,220,000
28/02/2007 283,000 12.00 ▲ 4.43 283,000 283,000 260,000 477,680 135,183,440,000
27/02/2007 271,000 12.00 ▲ 4.63 271,000 271,000 271,000 28,280 7,663,880,000
26/02/2007 259,000 12.00 ▲ 4.86 259,000 259,000 259,000 13,980 3,620,820,000
15/02/2007 247,000 11.00 ▲ 4.66 247,000 247,000 247,000 251,430 62,103,210,000
14/02/2007 236,000 11.00 ▲ 4.89 236,000 236,000 236,000 196,600 46,397,600,000
13/02/2007 225,000 5.00 ▲ 2.27 225,000 225,000 225,000 257,260 57,883,500,000
12/02/2007 220,000 10.00 ▲ 4.76 217,000 220,000 217,000 223,090 49,079,800,000
09/02/2007 210,000 0.00 ■■ 0.00 210,000 210,000 205,000 361,830 75,984,300,000
08/02/2007 210,000 -11.00 ▼ -4.98 210,000 213,000 210,000 187,360 39,345,600,000
07/02/2007 221,000 0.00 ■■ 0.00 221,000 221,000 220,000 196,080 43,333,680,000
06/02/2007 221,000 10.00 ▲ 4.74 221,000 221,000 221,000 313,880 69,367,480,000
05/02/2007 211,000 -9.00 ▼ -4.09 211,000 227,000 211,000 317,640 67,022,040,000
02/02/2007 220,000 10.00 ▲ 4.76 220,000 220,000 220,000 698,040 153,568,800,000
01/02/2007 210,000 -5.00 ▼ -2.33 212,000 212,000 210,000 710,480 149,200,800,000
31/01/2007 215,000 5.00 ▲ 2.38 220,000 220,000 211,000 900,240 193,551,600,000
30/01/2007 210,000 10.00 ▲ 5.00 210,000 210,000 210,000 61,380 12,889,800,000
29/01/2007 200,000 9.00 ▲ 4.71 200,000 200,000 195,000 183,450 36,690,000,000
26/01/2007 191,000 0.00 ■■ 0.00 108,000 191,000 190,000 306,470 58,535,770,000
25/01/2007 191,000 1.00 ▲ 0.53 190,000 191,000 190,000 317,020 60,550,820,000
24/01/2007 190,000 -3.00 ▼ -1.55 198,000 198,000 190,000 276,050 52,449,500,000
23/01/2007 193,000 9.00 ▲ 4.89 186,000 193,000 186,000 344,670 66,521,310,000
22/01/2007 184,000 -7.00 ▼ -3.66 182,000 184,000 182,000 501,640 92,301,760,000
19/01/2007 191,000 9.00 ▲ 4.95 191,000 191,000 191,000 120,450 23,005,950,000
18/01/2007 182,000 8.00 ▲ 4.60 174,000 182,000 174,000 368,500 67,067,000,000
17/01/2007 174,000 -9.00 ▼ -4.92 181,000 181,000 174,000 196,030 34,109,220,000
16/01/2007 183,000 1.00 ▲ 0.55 184,000 185,000 183,000 250,230 45,792,090,000
15/01/2007 182,000 8.00 ▲ 4.60 174,000 182,000 174,000 477,120 86,835,840,000
12/01/2007 174,000 8.00 ▲ 4.82 174,000 174,000 174,000 345,560 60,127,440,000
11/01/2007 166,000 7.00 ▲ 4.40 166,000 166,000 166,000 193,260 32,081,160,000
10/01/2007 159,000 7.00 ▲ 4.61 159,000 159,000 159,000 159,550 25,368,450,000
09/01/2007 152,000 7.00 ▲ 4.83 147,000 152,000 147,000 307,990 46,814,480,000
08/01/2007 145,000 -2.00 ▼ -1.36 149,000 149,000 145,000 402,410 58,349,450,000
05/01/2007 147,000 7.00 ▲ 5.00 147,000 147,000 147,000 326,290 47,964,630,000
04/01/2007 140,000 6.00 ▲ 4.48 140,000 140,000 140,000 126,060 17,648,400,000
03/01/2007 134,000 6.00 ▲ 4.69 134,000 134,000 130,000 238,370 31,941,580,000
02/01/2007 128,000 -5.00 ▼ -3.76 128,000 131,000 128,000 207,080 26,506,240,000
29/12/2006 133,000 1.00 ▲ 0.76 133,000 133,000 132,000 169,660 22,564,780,000
28/12/2006 132,000 -1.00 ▼ -0.75 133,000 133,000 130,000 119,580 15,784,560,000
27/12/2006 133,000 2.00 ▲ 1.53 133,000 133,000 133,000 156,170 20,770,610,000
26/12/2006 131,000 0.00 ■■ 0.00 131,000 131,000 127,000 293,060 38,390,860,000
25/12/2006 131,000 6.00 ▲ 4.80 119,000 131,000 119,000 498,160 65,258,960,000
22/12/2006 125,000 -6.00 ▼ -4.58 125,000 125,000 125,000 166,110 20,763,750,000
21/12/2006 131,000 -6.00 ▼ -4.38 137,000 135,000 131,000 218,770 28,658,870,000
20/12/2006 137,000 -2.10 ▼ -1.51 140,000 140,000 137,000 206,840 28,337,080,000
19/12/2006 140,000 2.00 ▲ 1.45 138,000 140,000 138,000 387,620 54,266,800,000
18/12/2006 138,000 -7.00 ▼ -4.83 145,000 142,000 138,000 371,370 51,249,060,000
15/12/2006 145,000 3.00 ▲ 2.11 145,000 145,000 145,000 216,830 31,440,350,000
14/12/2006 142,000 3.00 ▲ 2.16 145,000 145,000 142,000 340,050 48,287,100,000
13/12/2006 139,000 6.00 ▲ 4.51 139,000 139,000 139,000 274,740 38,188,860,000
12/12/2006 133,000 -2.00 ▼ -1.48 141,000 141,000 133,000 492,900 65,555,700,000
11/12/2006 135,000 6.00 ▲ 4.65 135,000 135,000 135,000 222,280 30,007,800,000
08/12/2006 129,000 6.00 ▲ 4.88 129,000 129,000 129,000 71,990 9,286,710,000
07/12/2006 123,000 5.00 ▲ 4.24 123,000 123,000 123,000 69,770 8,581,710,000
06/12/2006 118,000 5.00 ▲ 4.42 116,000 118,000 116,000 241,240 28,466,320,000
05/12/2006 113,000 4.00 ▲ 3.67 110,000 113,000 110,000 228,690 25,841,970,000
04/12/2006 109,000 2.00 ▲ 1.87 107,000 109,000 107,000 93,470 10,188,230,000
01/12/2006 107,000 -2.00 ▼ -1.83 108,000 108,000 107,000 178,260 19,073,820,000
30/11/2006 109,000 4.00 ▲ 3.81 106,000 109,000 106,000 235,890 25,712,010,000
29/11/2006 105,000 -3.00 ▼ -2.78 105,000 105,000 104,000 320,810 33,685,050,000
28/11/2006 108,000 0.00 ■■ 0.00 110,000 111,000 108,000 481,610 52,013,880,000
27/11/2006 108,000 -5.00 ▼ -4.42 118,000 118,000 108,000 438,480 47,355,840,000
24/11/2006 113,000 5.00 ▲ 4.63 113,000 113,000 113,000 174,260 19,691,380,000
23/11/2006 108,000 5.00 ▲ 4.85 108,000 108,000 108,000 172,970 18,680,760,000
22/11/2006 103,000 3.00 ▲ 3.00 102,000 103,000 102,000 279,780 28,817,340,000
21/11/2006 100,000 3.50 ▲ 3.63 98,000 100,000 98,000 264,560 26,456,000,000
20/11/2006 96,500 -0.50 ▼ -0.52 98,000 98,000 96,500 310,160 29,930,440,000
17/11/2006 97,000 2.00 ▲ 2.11 95,500 97,000 95,500 186,920 18,131,240,000
16/11/2006 95,000 -1.00 ▼ -1.04 94,000 95,000 94,000 338,470 32,154,650,000
15/11/2006 96,000 -1.50 ▼ -1.54 97,500 97,500 96,000 293,670 28,192,320,000
14/11/2006 97,500 3.50 ▲ 3.72 96,500 97,500 96,500 239,050 23,307,375,000
13/11/2006 94,000 3.00 ▲ 3.30 92,500 94,000 92,500 149,220 14,026,680,000
10/11/2006 91,000 -3.00 ▼ -3.19 95,000 95,000 91,000 175,280 15,950,480,000
09/11/2006 94,000 4.00 ▲ 4.44 93,000 94,000 93,000 290,200 27,278,800,000
08/11/2006 90,000 1.00 ▲ 1.12 90,000 90,000 90,000 99,580 8,962,200,000
07/11/2006 89,000 1.00 ▲ 1.14 89,000 89,000 89,000 109,040 9,704,560,000
06/11/2006 88,000 0.50 ▲ 0.57 87,500 88,000 87,500 55,630 4,895,440,000
03/11/2006 87,500 0.00 ■■ 0.00 87,500 87,500 87,500 114,600 10,027,500,000
02/11/2006 87,500 -1.50 ▼ -1.69 88,500 88,500 87,500 61,780 5,405,750,000
01/11/2006 89,000 1.00 ▲ 1.14 89,000 89,000 89,000 56,880 5,062,320,000
31/10/2006 88,000 0.50 ▲ 0.57 86,500 88,000 86,500 152,930 13,457,840,000
30/10/2006 87,500 -1.50 ▼ -1.69 88,500 88,500 87,500 130,390 11,409,125,000
27/10/2006 89,000 -0.50 ▼ -0.56 88,500 89,000 88,500 90,810 8,082,090,000
26/10/2006 89,500 0.00 ■■ 0.00 90,000 90,000 89,500 67,440 6,035,880,000
25/10/2006 89,500 -1.00 ▼ -1.10 90,500 90,500 89,500 85,020 7,609,290,000
24/10/2006 90,500 0.50 ▲ 0.56 90,000 90,500 90,000 56,620 5,124,110,000
23/10/2006 90,000 -1.00 ▼ -1.10 90,500 90,500 90,000 133,350 12,001,500,000
20/10/2006 91,000 2.00 ▲ 2.25 89,500 91,000 89,500 186,450 16,966,950,000
19/10/2006 89,000 2.00 ▲ 2.30 89,000 89,000 88,500 198,510 17,667,390,000
18/10/2006 87,000 0.00 ■■ 0.00 87,000 88,000 87,000 150,080 13,056,960,000
17/10/2006 87,000 -2.00 ▼ -2.25 88,500 88,500 87,000 152,470 13,264,890,000
16/10/2006 89,000 0.50 ▲ 0.56 91,000 91,000 88,500 185,000 16,465,000,000
13/10/2006 88,500 -1.50 ▼ -1.67 89,000 89,000 88,500 231,680 20,503,680,000
12/10/2006 90,000 -1.00 ▼ -1.10 91,000 91,000 90,000 69,850 6,286,500,000
11/10/2006 91,000 0.90 ▲ 1.00 91,000 91,000 90,500 84,800 7,716,800,000
10/10/2006 94,000 -1.00 ▼ -1.05 95,000 95,000 94,000 150,190 14,117,860,000
09/10/2006 95,000 1.50 ▲ 1.60 95,000 95,000 95,000 125,180 11,892,100,000
06/10/2006 93,500 0.00 ■■ 0.00 93,000 93,500 93,000 109,780 10,264,430,000
05/10/2006 93,500 -3.00 ▼ -3.11 96,000 96,000 93,500 85,460 7,990,510,000
04/10/2006 96,500 -0.50 ▼ -0.52 96,500 96,500 96,000 145,540 14,044,610,000
03/10/2006 97,000 1.00 ▲ 1.04 96,500 97,000 96,000 196,910 19,100,270,000
02/10/2006 96,000 4.50 ▲ 4.92 96,000 96,000 96,000 190,400 18,278,400,000
29/09/2006 91,500 0.00 ■■ 0.00 91,500 92,000 91,500 101,900 9,323,850,000
28/09/2006 91,500 0.00 ■■ 0.00 91,000 91,500 91,000 91,180 8,342,970,000
27/09/2006 91,500 -1.50 ▼ -1.61 92,000 92,000 91,500 95,690 8,755,635,000
26/09/2006 93,000 3.50 ▲ 3.91 91,500 93,000 91,500 233,500 21,715,500,000
25/09/2006 89,500 2.00 ▲ 2.29 89,500 89,500 89,000 172,930 15,477,235,000
22/09/2006 87,500 0.00 ■■ 0.00 87,000 87,500 87,000 67,960 5,946,500,000
21/09/2006 87,500 -0.50 ▼ -0.57 88,000 88,000 87,500 64,820 5,671,750,000
20/09/2006 88,000 0.00 ■■ 0.00 89,500 89,500 88,000 230,970 20,325,360,000
19/09/2006 88,000 3.00 ▲ 3.53 87,000 88,000 87,000 385,770 33,947,760,000
18/09/2006 85,000 2.00 ▲ 2.41 84,500 85,000 84,500 210,990 17,934,150,000
15/09/2006 83,000 1.00 ▲ 1.22 85,000 85,000 83,000 172,190 14,291,770,000
14/09/2006 82,000 -0.50 ▼ -0.61 82,000 82,500 82,000 38,740 3,176,680,000
13/09/2006 82,500 1.00 ▲ 1.23 82,000 82,500 82,000 71,730 5,917,725,000
12/09/2006 81,500 -1.00 ▼ -1.21 81,000 82,000 81,000 58,470 4,765,305,000
11/09/2006 82,500 -0.50 ▼ -0.60 84,000 84,000 82,500 27,680 2,283,600,000
08/09/2006 83,000 0.00 ■■ 0.00 82,500 83,000 82,500 31,280 2,596,240,000
07/09/2006 83,000 -1.00 ▼ -1.19 84,000 84,000 83,000 63,960 5,308,680,000
06/09/2006 84,000 -1.00 ▼ -1.18 85,500 85,500 84,000 85,660 7,195,440,000
05/09/2006 85,000 2.50 ▲ 3.03 85,000 85,000 85,000 107,210 9,112,850,000
01/09/2006 82,500 0.50 ▲ 0.61 82,000 82,500 82,000 90,400 7,458,000,000
31/08/2006 82,000 -1.00 ▼ -1.20 82,500 82,500 82,000 50,860 4,170,520,000
30/08/2006 83,000 0.50 ▲ 0.61 83,500 83,500 83,000 82,910 6,881,530,000
29/08/2006 82,500 0.50 ▲ 0.61 82,000 82,500 82,000 27,270 2,249,775,000
28/08/2006 82,000 1.00 ▲ 1.23 80,500 82,000 80,500 39,340 3,225,880,000
25/08/2006 81,000 0.50 ▲ 0.62 80,500 81,000 80,500 46,530 3,768,930,000
24/08/2006 80,500 0.00 ■■ 0.00 81,500 81,500 80,500 33,260 2,677,430,000
23/08/2006 80,500 1.50 ▲ 1.90 79,000 80,500 79,000 82,500 6,641,250,000
22/08/2006 79,000 -2.00 ▼ -2.47 80,000 80,000 79,000 83,480 6,594,920,000
21/08/2006 81,000 0.00 ■■ 0.00 82,000 82,000 81,000 106,030 8,588,430,000
18/08/2006 81,000 -1.00 ▼ -1.22 81,000 81,500 81,000 87,410 7,080,210,000
17/08/2006 82,000 -1.00 ▼ -1.20 84,000 84,000 82,000 126,370 10,362,340,000
16/08/2006 83,000 3.00 ▲ 3.75 82,000 83,000 82,000 113,910 9,454,530,000
15/08/2006 80,000 -0.50 ▼ -0.62 82,500 82,500 80,000 136,120 10,889,600,000
14/08/2006 80,500 3.50 ▲ 4.55 80,500 80,500 80,500 112,920 9,090,060,000
11/08/2006 77,000 3.00 ▲ 4.05 75,500 77,000 75,500 79,770 6,142,290,000
10/08/2006 74,000 0.00 ■■ 0.00 73,500 74,000 73,500 37,810 2,797,940,000
09/08/2006 74,000 1.50 ▲ 2.07 74,500 74,500 74,000 140,260 10,379,240,000
08/08/2006 72,500 2.50 ▲ 3.57 71,000 72,500 71,000 53,550 3,882,375,000
07/08/2006 70,000 -2.00 ▼ -2.78 74,500 74,500 70,000 122,160 8,551,200,000
04/08/2006 72,000 3.00 ▲ 4.35 72,000 72,000 72,000 46,180 3,324,960,000
03/08/2006 69,000 3.00 ▲ 4.55 68,000 69,000 68,000 82,240 5,674,560,000
02/08/2006 66,000 2.00 ▲ 3.12 62,000 66,000 62,000 110,870 7,317,420,000
01/08/2006 64,000 -3.00 ▼ -4.48 64,000 64,000 64,000 166,200 10,636,800,000
31/07/2006 67,000 -3.50 ▼ -4.96 70,000 70,000 67,000 66,110 4,429,370,000
28/07/2006 70,500 -0.50 ▼ -0.70 71,500 71,500 70,500 34,290 2,417,445,000
27/07/2006 71,000 2.00 ▲ 2.90 69,500 71,000 69,500 59,150 4,199,650,000
26/07/2006 69,000 0.50 ▲ 0.73 70,000 70,000 69,000 99,350 6,855,150,000
25/07/2006 68,500 -3.50 ▼ -4.86 70,000 70,500 68,500 91,340 6,256,790,000
24/07/2006 72,000 -1.50 ▼ -2.04 72,500 72,500 72,000 103,720 7,467,840,000
21/07/2006 73,500 -3.00 ▼ -3.92 76,000 76,000 73,500 41,340 3,038,490,000
20/07/2006 76,500 3.50 ▲ 4.79 73,000 76,500 73,000 52,090 3,984,885,000
19/07/2006 73,000 -2.50 ▼ -3.31 75,000 75,000 73,000 86,170 6,290,410,000
18/07/2006 75,500 -2.50 ▼ -3.21 77,500 77,500 75,500 30,020 2,266,510,000
17/07/2006 78,000 -1.50 ▼ -1.89 79,500 79,500 78,000 23,710 1,849,380,000
14/07/2006 79,500 -0.50 ▼ -0.62 80,000 80,000 79,500 31,810 2,528,895,000
13/07/2006 80,000 1.00 ▲ 1.27 80,000 80,000 79,500 70,020 5,601,600,000
12/07/2006 79,000 -1.00 ▼ -1.25 79,500 79,500 79,000 25,300 1,998,700,000
11/07/2006 80,000 -0.50 ▼ -0.62 81,000 81,000 80,000 23,290 1,863,200,000
10/07/2006 80,500 -1.00 ▼ -1.23 80,500 80,500 80,500 93,010 7,487,305,000
07/07/2006 81,500 1.00 ▲ 1.24 80,500 81,500 80,500 46,520 3,791,380,000
06/07/2006 80,500 1.50 ▲ 1.90 79,000 80,500 79,000 30,040 2,418,220,000
05/07/2006 79,000 0.00 ■■ 0.00 78,500 79,000 78,500 22,660 1,790,140,000
04/07/2006 79,000 -1.00 ▼ -1.25 79,000 79,500 79,000 36,900 2,915,100,000
03/07/2006 80,000 -2.00 ▼ -2.44 81,500 81,500 80,000 53,990 4,319,200,000
30/06/2006 82,000 0.00 ■■ 0.00 82,500 82,500 82,000 292,320 23,970,240,000
29/06/2006 82,000 1.00 ▲ 1.23 81,000 82,000 81,000 104,110 8,537,020,000
28/06/2006 81,000 1.00 ▲ 1.25 81,000 81,000 81,000 60,000 4,860,000,000
27/06/2006 80,000 0.00 ■■ 0.00 79,000 80,000 79,000 63,300 5,064,000,000
26/06/2006 80,000 -2.00 ▼ -2.44 80,500 81,000 80,000 62,990 5,039,200,000
23/06/2006 82,000 1.00 ▲ 1.23 83,000 83,000 79,000 92,730 7,603,860,000
22/06/2006 81,000 3.50 ▲ 4.52 79,500 81,000 79,500 62,580 5,068,980,000
21/06/2006 77,500 -3.00 ▼ -3.73 80,000 80,000 77,500 211,170 16,365,675,000
20/06/2006 80,500 -2.50 ▼ -3.01 82,500 82,500 80,500 121,660 9,793,630,000
19/06/2006 83,000 -1.50 ▼ -1.78 84,000 84,000 83,000 77,340 6,419,220,000
16/06/2006 84,500 -1.50 ▼ -1.74 84,500 84,500 83,500 214,620 18,135,390,000
15/06/2006 86,000 -1.00 ▼ -1.15 87,000 87,000 86,000 55,370 4,761,820,000
14/06/2006 87,000 -0.50 ▼ -0.57 88,000 88,000 87,000 64,460 5,608,020,000
13/06/2006 87,500 -0.50 ▼ -0.57 88,000 88,000 87,500 72,580 6,350,750,000
12/06/2006 88,000 -1.00 ▼ -1.12 88,000 88,000 88,000 51,000 4,488,000,000
09/06/2006 89,000 -0.50 ▼ -0.56 88,500 89,000 88,500 65,310 5,812,590,000
08/06/2006 89,500 0.00 ■■ 0.00 89,000 89,500 89,000 48,300 4,322,850,000
07/06/2006 89,500 -1.50 ▼ -1.65 90,000 90,000 89,500 38,600 3,454,700,000
06/06/2006 91,000 1.00 ▲ 1.11 92,000 92,000 91,000 72,590 6,605,690,000
05/06/2006 90,000 2.00 ▲ 2.27 89,000 90,000 89,000 91,290 8,216,100,000
02/06/2006 88,000 0.50 ▲ 0.57 88,000 88,000 88,000 117,910 10,376,080,000
01/06/2006 87,500 -0.50 ▼ -0.57 87,000 87,500 87,000 85,560 7,486,500,000
31/05/2006 88,000 2.00 ▲ 2.33 90,000 90,000 88,000 203,930 17,945,840,000
30/05/2006 86,000 -1.50 ▼ -1.71 85,500 86,000 85,500 160,160 13,773,760,000
29/05/2006 87,500 -1.50 ▼ -1.69 89,000 89,000 87,500 61,120 5,348,000,000
26/05/2006 89,000 0.50 ▲ 0.56 88,500 89,000 88,500 104,230 9,276,470,000
25/05/2006 88,500 -2.50 ▼ -2.75 90,000 90,000 88,500 105,180 9,308,430,000
24/05/2006 91,000 3.00 ▲ 3.41 90,000 91,000 90,000 134,330 12,224,030,000
23/05/2006 88,000 -2.00 ▼ -2.22 88,000 88,000 88,000 212,550 18,704,400,000
22/05/2006 90,000 -2.00 ▼ -2.17 89,500 90,000 89,500 161,420 14,527,800,000
19/05/2006 92,000 -0.50 ▼ -0.54 92,000 92,000 92,000 161,010 14,812,920,000
18/05/2006 92,500 -2.50 ▼ -2.63 93,000 93,000 92,500 132,850 12,288,625,000
17/05/2006 95,000 0.00 ■■ 0.00 95,000 95,000 95,000 85,830 8,153,850,000
16/05/2006 95,000 -3.00 ▼ -3.06 95,000 95,000 95,000 255,060 24,230,700,000
15/05/2006 98,000 3.70 ▲ 3.92 95,000 98,000 95,000 332,740 32,608,520,000
12/05/2006 95,000 2.00 ▲ 2.15 97,500 97,500 95,000 145,490 13,821,550,000
11/05/2006 93,000 4.00 ▲ 4.49 93,000 93,000 93,000 362,450 33,707,850,000
10/05/2006 89,000 -4.50 ▼ -4.81 89,000 89,000 89,000 204,590 18,208,510,000
09/05/2006 93,500 -4.50 ▼ -4.59 95,000 95,000 93,500 197,660 18,481,210,000
08/05/2006 98,000 -4.00 ▼ -3.92 99,000 99,000 98,000 230,300 22,569,400,000
05/05/2006 102,000 4.00 ▲ 4.08 102,000 102,000 102,000 558,620 56,979,240,000
04/05/2006 98,000 -3.00 ▼ -2.97 100,000 100,000 98,000 308,840 30,266,320,000
03/05/2006 101,000 2.00 ▲ 2.02 103,000 103,000 101,000 303,490 30,652,490,000
28/04/2006 99,000 4.50 ▲ 4.76 96,500 99,000 96,500 570,340 56,463,660,000
27/04/2006 94,500 -4.50 ▼ -4.55 98,000 98,000 94,500 445,070 42,059,115,000
26/04/2006 99,000 -3.00 ▼ -2.94 100,000 100,000 99,000 277,920 27,514,080,000
25/04/2006 102,000 4.00 ▲ 4.08 102,000 102,000 102,000 283,180 28,884,360,000
24/04/2006 98,000 4.50 ▲ 4.81 98,000 98,000 98,000 73,050 7,158,900,000
21/04/2006 93,500 4.00 ▲ 4.47 93,500 93,500 93,500 187,870 17,565,845,000
20/04/2006 89,500 1.00 ▲ 1.13 90,000 90,000 89,500 259,830 23,254,785,000
19/04/2006 88,500 -0.50 ▼ -0.56 88,000 88,500 88,000 191,160 16,917,660,000
18/04/2006 89,000 0.50 ▲ 0.56 88,000 89,000 88,000 236,990 21,092,110,000
17/04/2006 88,500 0.50 ▲ 0.57 89,000 89,000 88,500 219,150 19,394,775,000
14/04/2006 88,000 0.00 ■■ 0.00 89,000 89,000 88,000 185,410 16,316,080,000
13/04/2006 88,000 2.00 ▲ 2.33 89,000 89,000 88,000 329,630 29,007,440,000
12/04/2006 86,000 2.50 ▲ 2.99 86,000 86,000 86,000 253,370 21,789,820,000
11/04/2006 83,500 -1.50 ▼ -1.76 84,000 84,000 83,500 241,420 20,158,570,000
10/04/2006 85,000 -1.00 ▼ -1.16 87,000 87,000 85,000 216,820 18,429,700,000
07/04/2006 86,000 2.50 ▲ 2.99 85,000 86,000 85,000 367,570 31,611,020,000
06/04/2006 83,500 1.00 ▲ 1.21 85,000 85,000 83,500 307,970 25,715,495,000
05/04/2006 82,500 3.50 ▲ 4.43 82,500 82,500 82,500 327,400 27,010,500,000
04/04/2006 79,000 -3.00 ▼ -3.66 86,000 86,000 79,000 552,820 43,672,780,000
03/04/2006 82,000 3.50 ▲ 4.46 82,000 82,000 82,000 92,410 7,577,620,000
31/03/2006 78,500 3.50 ▲ 4.67 78,500 78,500 78,500 40,390 3,170,615,000
30/03/2006 75,000 3.50 ▲ 4.90 75,000 75,000 75,000 72,200 5,415,000,000
29/03/2006 71,500 3.00 ▲ 4.38 70,000 71,500 70,000 283,790 20,290,985,000
28/03/2006 68,500 3.00 ▲ 4.58 68,500 68,500 68,500 258,610 17,714,785,000
27/03/2006 65,500 3.00 ▲ 4.80 64,500 65,500 64,500 244,440 16,010,820,000
24/03/2006 62,500 0.00 ■■ 0.00 62,500 62,500 62,500 143,880 8,992,500,000
23/03/2006 62,500 0.00 ■■ 0.00 62,500 62,500 62,500 193,820 12,113,750,000
22/03/2006 62,500 -1.50 ▼ -2.34 64,000 64,000 62,500 328,440 20,527,500,000
21/03/2006 64,000 1.50 ▲ 2.40 64,500 64,500 64,000 213,080 13,637,120,000
20/03/2006 62,500 2.50 ▲ 4.17 62,000 62,500 62,000 200,500 12,531,250,000
17/03/2006 60,000 2.50 ▲ 4.35 58,500 60,000 58,500 107,880 6,472,800,000
16/03/2006 57,500 1.50 ▲ 2.68 57,000 57,500 57,000 127,130 7,309,975,000
15/03/2006 56,000 -1.00 ▼ -1.75 57,000 57,000 56,000 135,800 7,604,800,000
14/03/2006 57,000 1.50 ▲ 2.70 56,000 57,000 56,000 166,840 9,509,880,000
13/03/2006 55,500 2.50 ▲ 4.72 55,500 55,500 55,500 154,680 8,584,740,000
10/03/2006 53,000 0.00 ■■ 0.00 53,500 53,500 53,000 202,680 10,742,040,000
09/03/2006 53,000 -0.50 ▼ -0.93 52,500 53,000 52,500 137,140 7,268,420,000
08/03/2006 53,500 -0.50 ▼ -0.93 54,000 54,000 53,500 200,960 10,751,360,000
07/03/2006 54,000 0.50 ▲ 0.93 53,500 54,000 53,500 234,810 12,679,740,000
06/03/2006 53,500 2.50 ▲ 4.90 53,500 53,500 53,500 502,930 26,906,755,000
03/03/2006 51,000 -2.50 ▼ -4.67 56,000 56,000 51,000 381,310 19,446,810,000
02/03/2006 53,500 2.50 ▲ 4.90 53,500 53,500 53,500 162,080 8,671,280,000
01/03/2006 51,000 2.00 ▲ 4.08 51,000 51,000 51,000 185,760 9,473,760,000
28/02/2006 49,000 2.30 ▲ 4.93 49,000 49,000 49,000 232,250 11,380,250,000
27/02/2006 46,700 2.20 ▲ 4.94 46,000 46,700 46,000 239,250 11,172,975,000
24/02/2006 44,500 0.70 ▲ 1.60 44,900 44,900 44,500 224,910 10,008,495,000
23/02/2006 44,500 0.50 ▲ 1.14 44,500 44,500 44,500 203,510 9,056,195,000
22/02/2006 44,000 -1.30 ▼ -2.87 44,800 44,800 44,000 168,750 7,425,000,000
21/02/2006 45,300 1.00 ▲ 2.26 45,500 45,500 45,300 268,880 12,180,264,000
20/02/2006 44,300 2.10 ▲ 4.98 43,600 44,300 43,600 98,940 4,383,042,000
17/02/2006 42,200 0.20 ▲ 0.48 42,100 42,200 42,100 151,430 6,390,346,000
16/02/2006 42,000 0.70 ▲ 1.69 41,700 42,000 41,700 89,380 3,753,960,000
15/02/2006 41,300 1.90 ▲ 4.82 39,700 41,300 39,700 112,230 4,635,099,000
14/02/2006 39,400 0.60 ▲ 1.55 39,000 39,400 39,000 116,370 4,584,978,000
13/02/2006 38,800 -0.10 ▼ -0.26 39,000 39,000 38,800 71,140 2,760,232,000
10/02/2006 38,900 0.00 ■■ 0.00 38,900 38,900 38,900 44,110 1,715,879,000
09/02/2006 38,900 -0.10 ▼ -0.26 39,000 39,000 38,900 150,830 5,867,287,000
08/02/2006 39,000 0.60 ▲ 1.56 39,000 39,000 39,000 141,680 5,525,520,000
07/02/2006 38,400 1.40 ▲ 3.78 37,800 38,400 37,800 84,000 3,225,600,000
06/02/2006 37,000 0.50 ▲ 1.37 37,000 37,000 37,000 51,330 1,899,210,000
27/01/2006 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 34,680 1,265,820,000
26/01/2006 36,500 0.70 ▲ 1.96 36,000 36,500 36,000 73,530 2,683,845,000
25/01/2006 35,800 0.20 ▲ 0.56 35,600 35,800 35,600 32,610 1,167,438,000
24/01/2006 35,600 0.00 ■■ 0.00 35,600 35,600 35,600 25,370 903,172,000
23/01/2006 35,600 -0.20 ▼ -0.56 36,000 36,000 35,600 34,800 1,238,880,000
20/01/2006 35,800 -0.40 ▼ -1.10 36,100 36,100 35,800 49,820 1,783,556,000
19/01/2006 36,200 0.60 ▲ 1.69 36,100 36,200 36,100 94,750 3,429,950,000
18/01/2006 35,600 0.80 ▲ 2.30 35,100 35,600 35,100 57,360 2,042,016,000
17/01/2006 34,800 0.60 ▲ 1.75 34,500 34,800 34,500 24,910 866,868,000
13/01/2006 34,200 0.10 ▲ 0.29 34,100 34,200 34,100 14,030 479,826,000
12/01/2006 34,100 0.00 ■■ 0.00 34,200 34,200 34,100 11,440 390,104,000
11/01/2006 34,100 0.00 ■■ 0.00 34,000 34,100 34,000 19,150 653,015,000
10/01/2006 34,100 0.00 ■■ 0.00 34,200 34,200 34,100 24,910 849,431,000
09/01/2006 34,100 -0.10 ▼ -0.29 34,000 34,100 34,000 3,020 102,982,000
06/01/2006 34,200 0.00 ■■ 0.00 34,200 34,200 34,200 33,950 1,161,090,000
05/01/2006 34,200 0.10 ▲ 0.29 34,200 34,200 34,200 5,210 178,182,000
04/01/2006 34,100 0.10 ▲ 0.29 34,000 34,100 34,000 13,150 448,415,000
03/01/2006 34,000 -0.40 ▼ -1.16 34,300 34,300 34,000 22,060 750,040,000
30/12/2005 34,400 -0.10 ▼ -0.29 34,400 34,400 34,400 22,100 760,240,000
29/12/2005 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 17,360 598,920,000
28/12/2005 34,500 0.30 ▲ 0.88 34,200 34,500 34,200 19,970 688,965,000
27/12/2005 34,200 0.00 ■■ 0.00 34,500 34,500 34,200 23,730 811,566,000
26/12/2005 34,200 0.00 ■■ 0.00 34,400 34,400 34,200 29,350 1,003,770,000
23/12/2005 34,200 0.30 ▲ 0.88 34,100 34,200 34,100 16,780 573,876,000
22/12/2005 33,900 -0.40 ▼ -1.17 34,000 34,000 33,900 45,400 1,539,060,000
21/12/2005 34,300 0.00 ■■ 0.00 34,300 34,300 34,300 12,600 432,180,000
20/12/2005 34,300 0.00 ■■ 0.00 34,300 34,300 34,300 15,770 540,911,000
19/12/2005 34,300 -0.30 ▼ -0.87 34,700 34,700 34,300 31,570 1,082,851,000
16/12/2005 34,600 0.10 ▲ 0.29 34,500 34,600 34,500 40,040 1,385,384,000
15/12/2005 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 17,360 598,920,000
14/12/2005 34,500 0.20 ▲ 0.58 34,200 34,500 34,200 13,420 462,990,000
13/12/2005 34,300 -0.20 ▼ -0.58 34,500 34,500 34,300 43,910 1,506,113,000
12/12/2005 34,500 -0.20 ▼ -0.58 34,700 34,700 34,500 22,050 760,725,000
09/12/2005 34,700 0.00 ■■ 0.00 34,700 34,700 34,700 76,730 2,662,531,000
08/12/2005 34,700 0.20 ▲ 0.58 34,600 34,700 34,600 31,520 1,093,744,000
07/12/2005 34,500 0.30 ▲ 0.88 34,300 34,500 34,300 34,100 1,176,450,000
06/12/2005 34,200 -0.30 ▼ -0.87 34,500 34,500 34,200 19,590 669,978,000
05/12/2005 34,500 -0.20 ▼ -0.58 34,500 34,500 34,500 12,760 440,220,000
02/12/2005 34,700 0.20 ▲ 0.58 34,500 34,700 34,500 14,190 492,393,000
01/12/2005 34,500 -0.10 ▼ -0.29 34,600 34,600 34,500 41,710 1,438,995,000
30/11/2005 34,600 0.60 ▲ 1.76 34,000 34,600 34,000 30,630 1,059,798,000
29/11/2005 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 15,320 520,880,000
28/11/2005 34,000 -0.40 ▼ -1.16 34,200 34,200 34,000 19,830 674,220,000
25/11/2005 34,400 1.00 ▲ 2.99 34,600 34,600 34,400 73,580 2,531,152,000
24/11/2005 33,400 -0.10 ▼ -0.30 33,400 33,400 33,400 103,750 3,465,250,000
23/11/2005 33,500 -0.50 ▼ -1.47 33,900 33,900 33,500 98,100 3,286,350,000
22/11/2005 34,000 -0.60 ▼ -1.73 34,600 34,600 34,000 22,710 772,140,000
21/11/2005 34,600 0.00 ■■ 0.00 34,600 34,600 34,600 25,570 884,722,000
18/11/2005 34,600 0.10 ▲ 0.29 34,500 34,600 34,500 65,200 2,255,920,000
17/11/2005 34,500 -0.30 ▼ -0.86 34,600 34,600 34,500 86,950 2,999,775,000
16/11/2005 34,800 -0.20 ▼ -0.57 34,800 34,800 34,800 52,750 1,835,700,000
15/11/2005 35,000 -0.10 ▼ -0.28 35,100 35,100 35,000 45,100 1,578,500,000
14/11/2005 35,100 0.00 ■■ 0.00 35,000 35,100 35,000 67,740 2,377,674,000
11/11/2005 35,100 -0.10 ▼ -0.28 35,100 35,100 35,100 54,540 1,914,354,000
10/11/2005 35,200 -0.30 ▼ -0.85 35,400 35,400 35,200 91,060 3,205,312,000
09/11/2005 35,500 0.00 ■■ 0.00 35,400 35,500 35,400 57,040 2,024,920,000
08/11/2005 35,500 -0.10 ▼ -0.28 35,700 35,700 35,500 68,950 2,447,725,000
07/11/2005 35,600 -0.10 ▼ -0.28 35,600 35,600 35,600 62,000 2,207,200,000
04/11/2005 35,700 0.00 ■■ 0.00 36,000 36,000 35,700 123,650 4,414,305,000
03/11/2005 35,700 0.20 ▲ 0.56 35,500 35,700 35,500 214,750 7,666,575,000
02/11/2005 35,500 0.20 ▲ 0.57 35,400 35,500 35,400 43,770 1,553,835,000
01/11/2005 35,300 -0.20 ▼ -0.56 35,300 35,300 35,300 106,190 3,748,507,000
31/10/2005 35,500 -0.30 ▼ -0.84 35,900 35,900 35,500 77,740 2,759,770,000
28/10/2005 35,800 0.10 ▲ 0.28 35,900 35,900 35,800 91,570 3,278,206,000
27/10/2005 35,700 -0.20 ▼ -0.56 35,000 35,700 35,000 128,580 4,590,306,000
26/10/2005 35,900 0.00 ■■ 0.00 36,000 36,000 35,900 156,410 5,615,119,000
25/10/2005 35,900 -0.10 ▼ -0.28 36,000 36,000 35,900 247,560 8,887,404,000
24/10/2005 36,000 0.20 ▲ 0.56 36,000 36,000 36,000 190,620 6,862,320,000
21/10/2005 35,800 0.10 ▲ 0.28 35,900 35,900 35,800 135,570 4,853,406,000
20/10/2005 35,700 0.50 ▲ 1.42 35,600 35,700 35,600 109,550 3,910,935,000
19/10/2005 35,200 0.00 ■■ 0.00 35,200 35,200 35,200 75,140 2,644,928,000
18/10/2005 35,200 -0.90 ▼ -2.49 35,900 35,900 35,200 101,340 3,567,168,000
17/10/2005 36,100 0.10 ▲ 0.28 36,600 36,600 36,100 93,730 3,383,653,000
14/10/2005 36,000 0.60 ▲ 1.69 36,000 36,000 36,000 113,040 4,069,440,000
13/10/2005 35,400 0.60 ▲ 1.72 35,200 35,400 35,200 85,670 3,032,718,000
12/10/2005 34,800 0.00 ■■ 0.00 34,700 34,800 34,700 53,000 1,844,400,000
11/10/2005 34,800 -0.20 ▼ -0.57 34,900 34,900 34,800 97,220 3,383,256,000
10/10/2005 35,000 0.00 ■■ 0.00 35,200 35,200 35,000 68,930 2,412,550,000
07/10/2005 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 128,000 4,480,000,000
06/10/2005 35,000 0.20 ▲ 0.57 35,000 35,000 35,000 92,450 3,235,750,000
05/10/2005 34,800 0.30 ▲ 0.87 34,800 34,800 34,800 50,780 1,767,144,000
04/10/2005 34,500 -0.20 ▼ -0.58 34,800 34,800 34,500 216,230 7,459,935,000
03/10/2005 34,700 -1.20 ▼ -3.34 34,800 34,800 34,700 326,650 11,334,755,000
30/09/2005 35,900 1.70 ▲ 4.97 35,900 35,900 35,900 96,520 3,465,068,000
29/09/2005 34,200 -0.20 ▼ -0.58 34,400 34,400 34,200 90,930 3,109,806,000
28/09/2005 34,400 0.20 ▲ 0.58 34,300 34,400 34,300 110,790 3,811,176,000
27/09/2005 34,200 -0.30 ▼ -0.87 34,200 34,200 34,200 212,920 7,281,864,000
26/09/2005 34,500 -0.30 ▼ -0.86 34,800 34,800 34,500 257,600 8,887,200,000
23/09/2005 34,800 -0.20 ▼ -0.57 34,800 34,800 34,800 190,920 6,644,016,000
22/09/2005 35,000 1.30 ▲ 3.86 34,800 35,000 34,800 305,040 10,676,400,000
21/09/2005 33,700 -1.60 ▼ -4.53 35,300 35,300 33,700 233,280 7,861,536,000
20/09/2005 35,300 1.60 ▲ 4.75 35,300 35,300 35,300 238,100 8,404,930,000
19/09/2005 33,700 1.40 ▲ 4.33 32,500 33,700 32,500 91,570 3,085,909,000
16/09/2005 32,300 0.80 ▲ 2.54 32,000 32,300 32,000 128,360 4,146,028,000
15/09/2005 31,500 0.10 ▲ 0.32 31,500 31,500 31,500 117,840 3,711,960,000
14/09/2005 31,400 -0.10 ▼ -0.32 31,300 31,400 31,300 181,520 5,699,728,000
13/09/2005 31,500 0.80 ▲ 2.61 31,500 31,500 31,500 259,050 8,160,075,000
12/09/2005 30,700 1.30 ▲ 4.42 30,700 30,700 30,700 248,770 7,637,239,000
09/09/2005 29,400 -0.10 ▼ -0.34 29,500 29,500 29,400 157,520 4,631,088,000
08/09/2005 29,500 0.30 ▲ 1.03 29,500 29,500 29,500 114,610 3,380,995,000
07/09/2005 29,200 0.50 ▲ 1.74 28,800 29,200 28,800 130,230 3,802,716,000
06/09/2005 28,700 0.30 ▲ 1.06 28,500 28,700 28,500 75,930 2,179,191,000
05/09/2005 28,400 0.10 ▲ 0.35 28,300 28,400 28,300 30,880 876,992,000
01/09/2005 28,300 0.20 ▲ 0.71 28,300 28,300 28,300 57,480 1,626,684,000
31/08/2005 28,100 -0.60 ▼ -2.09 28,600 28,600 28,100 42,120 1,183,572,000
30/08/2005 28,700 0.00 ■■ 0.00 28,700 28,700 28,700 136,240 3,910,088,000
29/08/2005 28,700 1.00 ▲ 3.61 28,000 28,700 28,000 98,940 2,839,578,000
26/08/2005 27,700 0.00 ■■ 0.00 27,700 27,700 27,700 34,170 946,509,000
25/08/2005 27,700 0.20 ▲ 0.73 27,700 27,700 27,700 47,130 1,305,501,000
24/08/2005 27,500 0.20 ▲ 0.73 27,300 27,500 27,300 72,160 1,984,400,000
23/08/2005 27,300 0.10 ▲ 0.37 27,200 27,300 27,200 34,210 933,933,000
22/08/2005 27,200 0.20 ▲ 0.74 27,300 27,300 27,200 57,860 1,573,792,000
19/08/2005 27,000 0.10 ▲ 0.37 27,000 27,000 27,000 46,960 1,267,920,000
18/08/2005 26,900 0.10 ▲ 0.37 26,900 26,900 26,900 18,590 500,071,000
17/08/2005 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 37,510 1,005,268,000
16/08/2005 26,800 -0.20 ▼ -0.74 27,000 27,000 26,800 16,980 455,064,000
15/08/2005 27,000 -0.10 ▼ -0.37 27,000 27,000 27,000 42,830 1,156,410,000
12/08/2005 27,100 0.10 ▲ 0.37 27,200 27,200 27,100 70,540 1,911,634,000
11/08/2005 27,000 0.20 ▲ 0.75 26,900 27,000 26,900 72,470 1,956,690,000
10/08/2005 26,800 0.20 ▲ 0.75 26,700 26,800 26,700 51,870 1,390,116,000
09/08/2005 26,600 0.00 ■■ 0.00 26,600 26,600 26,600 71,670 1,906,422,000
08/08/2005 26,600 -0.40 ▼ -1.48 26,600 26,600 26,600 71,750 1,908,550,000
05/08/2005 27,000 -0.80 ▼ -2.88 27,400 27,400 27,000 112,970 3,050,190,000
04/08/2005 27,800 1.30 ▲ 4.91 27,600 27,800 27,600 205,070 5,700,946,000
03/08/2005 26,500 0.60 ▲ 2.32 26,100 26,500 26,100 104,020 2,756,530,000
02/08/2005 25,900 0.20 ▲ 0.78 25,700 25,900 25,700 35,310 914,529,000
01/08/2005 25,700 0.00 ■■ 0.00 25,800 25,800 25,700 43,750 1,124,375,000
29/07/2005 25,700 0.10 ▲ 0.39 25,600 25,700 25,600 29,620 761,234,000
28/07/2005 25,600 -0.10 ▼ -0.39 25,700 25,700 25,600 10,170 260,352,000
27/07/2005 25,700 -0.10 ▼ -0.39 25,800 25,800 25,700 14,760 379,332,000
26/07/2005 25,800 -0.10 ▼ -0.39 25,800 25,800 25,800 24,410 629,778,000
25/07/2005 25,900 0.10 ▲ 0.39 26,000 26,000 25,900 37,150 962,185,000
22/07/2005 25,800 0.00 ■■ 0.00 25,800 25,800 25,800 15,050 388,290,000
21/07/2005 25,800 -0.10 ▼ -0.39 25,900 25,900 25,800 23,370 602,946,000
20/07/2005 25,900 -0.10 ▼ -0.38 26,000 26,000 25,900 3,750 97,125,000
19/07/2005 26,000 0.00 ■■ 0.00 25,900 26,000 25,900 12,070 313,820,000
18/07/2005 26,000 -0.10 ▼ -0.38 26,100 26,100 26,000 8,820 229,320,000
15/07/2005 26,100 0.20 ▲ 0.77 26,000 26,100 26,000 8,330 217,413,000
14/07/2005 25,900 -0.20 ▼ -0.77 26,000 26,000 25,900 23,900 619,010,000
13/07/2005 26,100 0.00 ■■ 0.00 26,100 26,100 26,100 7,830 204,363,000
12/07/2005 26,100 -0.10 ▼ -0.38 26,200 26,200 26,100 35,550 927,855,000
11/07/2005 26,200 0.30 ▲ 1.16 26,000 26,200 26,000 33,880 887,656,000
08/07/2005 25,900 0.10 ▲ 0.39 25,800 25,900 25,800 14,740 381,766,000
07/07/2005 25,800 -0.10 ▼ -0.39 25,900 25,900 25,800 25,210 650,418,000
06/07/2005 25,900 0.00 ■■ 0.00 26,000 26,000 25,900 46,460 1,203,314,000
05/07/2005 26,600 -0.10 ▼ -0.37 26,600 26,600 26,600 30,480 810,768,000
04/07/2005 26,700 0.00 ■■ 0.00 26,700 26,700 26,700 48,960 1,307,232,000
01/07/2005 26,700 0.00 ■■ 0.00 26,700 26,700 26,700 23,580 629,586,000
30/06/2005 26,700 0.10 ▲ 0.38 26,800 26,800 26,700 35,420 945,714,000
29/06/2005 26,600 0.10 ▲ 0.38 26,500 26,600 26,500 39,600 1,053,360,000
28/06/2005 26,500 -0.20 ▼ -0.75 26,500 26,500 26,500 26,840 711,260,000
27/06/2005 26,700 0.00 ■■ 0.00 26,500 26,700 26,500 2,510 67,017,000
24/06/2005 26,700 0.10 ▲ 0.38 26,700 26,700 26,700 17,650 471,255,000
23/06/2005 26,600 0.00 ■■ 0.00 26,600 26,600 26,600 43,740 1,163,484,000
22/06/2005 26,600 0.10 ▲ 0.38 26,600 26,600 26,600 27,220 724,052,000
21/06/2005 26,500 -0.10 ▼ -0.38 26,500 26,500 26,500 33,820 896,230,000
20/06/2005 26,600 0.00 ■■ 0.00 26,600 26,600 26,600 41,790 1,111,614,000
17/06/2005 26,600 0.10 ▲ 0.38 26,600 26,600 26,600 16,130 429,058,000
16/06/2005 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 30,770 815,405,000
15/06/2005 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 34,030 901,795,000
14/06/2005 26,500 -0.10 ▼ -0.38 26,500 26,500 26,500 20,520 543,780,000
13/06/2005 26,600 0.10 ▲ 0.38 26,600 26,600 26,600 12,820 341,012,000
10/06/2005 26,500 -0.20 ▼ -0.75 26,600 26,600 26,500 32,420 859,130,000
09/06/2005 26,700 0.00 ■■ 0.00 26,700 26,700 26,700 18,820 502,494,000
08/06/2005 26,700 -0.10 ▼ -0.37 27,000 27,000 26,700 23,980 640,266,000
07/06/2005 26,800 0.40 ▲ 1.52 26,800 26,800 26,800 68,600 1,838,480,000
06/06/2005 26,400 0.10 ▲ 0.38 26,300 26,400 26,300 32,750 864,600,000
03/06/2005 26,300 0.10 ▲ 0.38 26,300 26,300 26,300 20,010 526,263,000
02/06/2005 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 6,070 159,034,000
01/06/2005 26,200 0.30 ▲ 1.16 25,800 26,200 25,800 14,900 390,380,000
31/05/2005 25,900 0.00 ■■ 0.00 25,900 25,900 25,900 7,220 186,998,000
30/05/2005 25,900 0.10 ▲ 0.39 25,800 25,900 25,800 6,290 162,911,000
27/05/2005 25,800 -0.10 ▼ -0.39 25,900 25,900 25,800 6,840 176,472,000
26/05/2005 25,900 0.00 ■■ 0.00 25,800 25,900 25,800 20,840 539,756,000
25/05/2005 25,900 0.10 ▲ 0.39 26,000 26,000 25,900 2,960 76,664,000
24/05/2005 25,800 0.10 ▲ 0.39 25,900 25,900 25,800 17,310 446,598,000
23/05/2005 25,700 -0.30 ▼ -1.15 26,000 26,000 25,700 7,490 192,493,000
20/05/2005 26,000 0.10 ▲ 0.39 25,900 26,000 25,900 9,050 235,300,000
19/05/2005 25,900 0.20 ▲ 0.78 25,800 25,900 25,800 1,660 42,994,000
18/05/2005 25,700 0.00 ■■ 0.00 25,700 25,700 25,700 27,880 716,516,000
17/05/2005 25,700 0.00 ■■ 0.00 25,600 25,700 25,600 29,970 770,229,000
16/05/2005 25,700 -0.20 ▼ -0.77 25,800 25,800 25,700 17,500 449,750,000
13/05/2005 25,900 0.10 ▲ 0.39 25,900 25,900 25,900 20,900 541,310,000
12/05/2005 25,800 -0.10 ▼ -0.39 25,700 25,800 25,700 38,930 1,004,394,000
11/05/2005 25,900 -0.10 ▼ -0.38 26,000 26,000 25,900 13,550 350,945,000
10/05/2005 26,000 -0.10 ▼ -0.38 26,100 26,100 26,000 57,200 1,487,200,000
09/05/2005 26,100 -0.10 ▼ -0.38 26,200 26,200 26,100 14,550 379,755,000
06/05/2005 26,200 0.20 ▲ 0.77 26,100 26,200 26,100 9,690 253,878,000
05/05/2005 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 28,640 744,640,000
04/05/2005 26,000 -0.30 ▼ -1.14 26,300 26,300 26,000 19,860 516,360,000
29/04/2005 26,300 0.00 ■■ 0.00 26,300 26,300 26,300 16,100 423,430,000
28/04/2005 26,300 -0.10 ▼ -0.38 26,200 26,300 26,200 37,990 999,137,000
27/04/2005 26,400 0.00 ■■ 0.00 26,400 26,400 26,400 23,600 623,040,000
26/04/2005 26,400 -0.20 ▼ -0.75 26,600 26,600 26,400 27,350 722,040,000
25/04/2005 26,600 -0.10 ▼ -0.37 26,700 26,700 26,600 26,140 695,324,000
22/04/2005 26,700 0.20 ▲ 0.75 26,800 26,800 26,700 30,050 802,335,000
21/04/2005 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 32,070 849,855,000
20/04/2005 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 51,890 1,375,085,000
19/04/2005 26,500 -0.20 ▼ -0.75 26,700 26,700 26,500 79,390 2,103,835,000
18/04/2005 26,700 -0.10 ▼ -0.37 26,700 26,700 26,700 39,760 1,061,592,000
15/04/2005 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 28,550 765,140,000
14/04/2005 26,800 -0.10 ▼ -0.37 26,800 26,800 26,800 11,380 304,984,000
13/04/2005 26,900 -0.10 ▼ -0.37 26,900 26,900 26,900 16,140 434,166,000
12/04/2005 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 57,580 1,554,660,000
11/04/2005 27,000 0.20 ▲ 0.75 26,800 27,000 26,800 48,740 1,315,980,000
08/04/2005 26,800 0.10 ▲ 0.37 26,800 26,800 26,800 33,940 909,592,000
07/04/2005 26,700 0.10 ▲ 0.38 26,500 26,700 26,500 45,400 1,212,180,000
06/04/2005 26,600 -0.30 ▼ -1.12 26,700 26,700 26,600 80,500 2,141,300,000
05/04/2005 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 49,880 1,341,772,000
04/04/2005 26,900 0.20 ▲ 0.75 26,900 26,900 26,900 74,240 1,997,056,000
01/04/2005 26,700 -0.30 ▼ -1.11 27,000 27,000 26,700 164,370 4,388,679,000
31/03/2005 27,000 1.00 ▲ 3.85 26,200 27,000 26,200 182,140 4,917,780,000
30/03/2005 26,000 0.10 ▲ 0.39 26,000 26,000 26,000 90,170 2,344,420,000
29/03/2005 25,900 0.10 ▲ 0.39 26,000 26,000 25,900 116,760 3,024,084,000
28/03/2005 25,800 -0.10 ▼ -0.39 25,600 25,800 25,600 128,290 3,309,882,000
25/03/2005 25,900 0.10 ▲ 0.39 26,500 26,500 25,900 122,510 3,173,009,000
24/03/2005 25,800 0.60 ▲ 2.38 25,700 25,800 25,700 124,930 3,223,194,000
23/03/2005 25,200 1.00 ▲ 4.13 24,500 25,200 24,500 186,190 4,691,988,000
22/03/2005 24,200 0.20 ▲ 0.83 24,100 24,200 24,100 64,820 1,568,644,000
21/03/2005 24,000 0.20 ▲ 0.84 23,900 24,000 23,900 25,430 610,320,000
18/03/2005 23,800 0.00 ■■ 0.00 23,800 23,800 23,800 14,200 337,960,000
17/03/2005 23,800 -0.10 ▼ -0.42 23,900 23,900 23,800 20,150 479,570,000
16/03/2005 23,900 0.10 ▲ 0.42 23,900 23,900 23,900 36,110 863,029,000
15/03/2005 23,800 0.20 ▲ 0.85 23,700 23,800 23,700 22,970 546,686,000
14/03/2005 23,600 0.00 ■■ 0.00 23,600 23,600 23,600 9,210 217,356,000
11/03/2005 23,600 -0.10 ▼ -0.42 23,700 23,700 23,600 10,840 255,824,000
10/03/2005 23,700 0.10 ▲ 0.42 23,700 23,700 23,700 16,700 395,790,000
09/03/2005 23,600 0.00 ■■ 0.00 23,600 23,600 23,600 8,910 210,276,000
08/03/2005 23,600 0.00 ■■ 0.00 23,600 23,600 23,600 15,310 361,316,000
07/03/2005 23,600 0.00 ■■ 0.00 23,600 23,600 23,600 7,020 165,672,000
04/03/2005 23,600 0.00 ■■ 0.00 23,700 23,700 23,600 24,350 574,660,000
03/03/2005 23,600 0.00 ■■ 0.00 23,600 23,600 23,600 27,430 647,348,000
02/03/2005 23,600 0.10 ▲ 0.43 23,600 23,600 23,600 34,970 825,292,000
01/03/2005 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 26,320 618,520,000
28/02/2005 23,500 -0.10 ▼ -0.42 23,500 23,500 23,500 20,310 477,285,000
25/02/2005 23,600 0.10 ▲ 0.43 23,500 23,600 23,500 4,270 100,772,000
24/02/2005 23,500 -0.50 ▼ -2.08 23,400 23,500 23,400 14,690 345,215,000
23/02/2005 24,100 0.00 ■■ 0.00 24,200 24,200 24,100 14,250 343,425,000
22/02/2005 24,100 -0.10 ▼ -0.41 24,300 24,300 24,100 38,610 930,501,000
21/02/2005 24,200 0.20 ▲ 0.83 24,100 24,200 24,100 10,240 247,808,000
18/02/2005 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 1,650 39,600,000
17/02/2005 24,000 0.00 ■■ 0.00 24,200 24,200 24,000 2,160 51,840,000
16/02/2005 24,000 -0.10 ▼ -0.41 24,000 24,000 24,000 13,810 331,440,000
15/02/2005 24,100 0.00 ■■ 0.00 24,000 24,100 24,000 12,340 297,394,000
14/02/2005 24,100 0.10 ▲ 0.42 24,100 24,100 24,100 18,970 457,177,000
04/02/2005 24,000 0.00 ■■ 0.00 24,100 24,100 24,000 29,750 714,000,000
03/02/2005 24,000 0.20 ▲ 0.84 23,800 24,000 23,800 19,040 456,960,000
02/02/2005 23,800 0.00 ■■ 0.00 23,900 23,900 23,800 37,660 896,308,000
01/02/2005 23,800 -0.20 ▼ -0.83 23,800 23,800 23,800 33,150 788,970,000
31/01/2005 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 11,700 280,800,000
28/01/2005 24,000 0.00 ■■ 0.00 24,100 24,100 24,000 7,950 190,800,000
27/01/2005 24,000 -0.10 ▼ -0.41 24,100 24,100 24,000 16,160 387,840,000
26/01/2005 24,100 0.10 ▲ 0.42 24,000 24,100 24,000 8,300 200,030,000
25/01/2005 24,000 -0.10 ▼ -0.41 24,000 24,000 24,000 24,330 583,920,000
24/01/2005 24,100 -0.20 ▼ -0.82 24,200 24,200 24,100 16,050 386,805,000
21/01/2005 24,300 0.20 ▲ 0.83 24,300 24,300 24,300 45,090 1,095,687,000
20/01/2005 24,100 0.10 ▲ 0.42 24,100 24,100 24,100 21,060 507,546,000
19/01/2005 24,000 -0.30 ▼ -1.23 24,000 24,000 24,000 18,970 455,280,000
18/01/2005 24,300 -0.10 ▼ -0.41 24,600 24,600 24,300 48,250 1,172,475,000
17/01/2005 24,400 0.30 ▲ 1.24 24,200 24,400 24,200 52,300 1,276,120,000
14/01/2005 24,100 0.40 ▲ 1.69 23,800 24,100 23,800 36,710 884,711,000
13/01/2005 23,700 -0.10 ▼ -0.42 23,800 23,800 23,700 2,740 64,938,000
12/01/2005 23,800 0.00 ■■ 0.00 23,800 23,800 23,800 1,700 40,460,000
11/01/2005 23,800 0.10 ▲ 0.42 23,700 23,800 23,700 5,000 119,000,000
10/01/2005 23,700 0.00 ■■ 0.00 23,700 23,700 23,700 11,200 265,440,000
07/01/2005 23,700 0.10 ▲ 0.42 23,800 23,800 23,700 720 17,064,000
06/01/2005 23,600 -0.20 ▼ -0.84 23,700 23,700 23,600 7,900 186,440,000
05/01/2005 23,800 0.00 ■■ 0.00 23,800 23,800 23,800 21,510 511,938,000
04/01/2005 23,800 0.00 ■■ 0.00 23,900 23,900 23,800 12,420 295,596,000
31/12/2004 23,800 -0.10 ▼ -0.42 23,900 23,900 23,800 24,080 573,104,000
30/12/2004 23,900 -0.10 ▼ -0.42 23,800 23,900 23,800 23,870 570,493,000
29/12/2004 24,000 -0.10 ▼ -0.41 24,100 24,100 24,000 6,640 159,360,000
28/12/2004 24,100 0.00 ■■ 0.00 24,100 24,100 24,100 69,100 1,665,310,000
27/12/2004 24,100 -0.20 ▼ -0.82 24,100 24,100 24,100 63,000 1,518,300,000
24/12/2004 24,300 0.40 ▲ 1.67 24,200 24,300 24,200 69,610 1,691,523,000
23/12/2004 23,900 0.10 ▲ 0.42 23,900 23,900 23,900 33,050 789,895,000
22/12/2004 23,800 0.20 ▲ 0.85 23,800 23,800 23,800 8,050 191,590,000
21/12/2004 23,600 -0.20 ▼ -0.84 23,800 23,800 23,600 12,340 291,224,000
20/12/2004 23,800 -0.10 ▼ -0.42 23,900 23,900 23,800 11,770 280,126,000
17/12/2004 23,900 -0.10 ▼ -0.42 24,000 24,000 23,900 13,230 316,197,000
16/12/2004 24,000 0.20 ▲ 0.84 24,000 24,000 24,000 18,120 434,880,000
15/12/2004 23,800 0.00 ■■ 0.00 23,800 23,800 23,800 20,270 482,426,000
14/12/2004 23,800 -0.10 ▼ -0.42 23,900 23,900 23,800 6,400 152,320,000
13/12/2004 23,900 0.10 ▲ 0.42 23,800 23,900 23,800 14,620 349,418,000
10/12/2004 23,800 0.10 ▲ 0.42 23,700 23,800 23,700 9,820 233,716,000
09/12/2004 23,700 -0.10 ▼ -0.42 23,700 23,700 23,700 3,940 93,378,000
08/12/2004 23,800 -0.10 ▼ -0.42 23,800 23,800 23,800 7,510 178,738,000
07/12/2004 23,900 0.00 ■■ 0.00 23,900 23,900 23,900 15,120 361,368,000
06/12/2004 23,900 0.00 ■■ 0.00 23,900 23,900 23,900 22,650 541,335,000
03/12/2004 23,900 0.40 ▲ 1.70 23,500 23,900 23,500 18,490 441,911,000
02/12/2004 23,500 -0.40 ▼ -1.67 23,600 23,600 23,500 73,860 1,735,710,000
01/12/2004 23,900 -0.10 ▼ -0.42 24,400 24,400 23,900 99,320 2,373,748,000
30/11/2004 24,000 0.60 ▲ 2.56 23,700 24,000 23,700 79,170 1,900,080,000
29/11/2004 23,400 0.20 ▲ 0.86 23,300 23,400 23,300 27,500 643,500,000
26/11/2004 23,200 0.20 ▲ 0.87 23,200 23,200 23,200 38,220 886,704,000
25/11/2004 23,000 0.10 ▲ 0.44 22,900 23,000 22,900 41,170 946,910,000
24/11/2004 22,900 -0.20 ▼ -0.87 22,900 22,900 22,900 93,900 2,150,310,000
23/11/2004 23,100 -0.40 ▼ -1.70 23,400 23,400 23,100 62,290 1,438,899,000
22/11/2004 23,500 -0.20 ▼ -0.84 23,600 23,600 23,500 83,400 1,959,900,000
19/11/2004 23,700 0.00 ■■ 0.00 23,700 23,700 23,700 16,500 391,050,000
18/11/2004 23,700 -0.10 ▼ -0.42 23,700 23,700 23,700 38,480 911,976,000
17/11/2004 23,800 -0.10 ▼ -0.42 23,900 23,900 23,800 17,650 420,070,000
16/11/2004 23,900 0.00 ■■ 0.00 23,900 23,900 23,900 20,300 485,170,000
15/11/2004 23,900 0.10 ▲ 0.42 23,800 23,900 23,800 34,980 836,022,000
12/11/2004 23,800 -0.20 ▼ -0.83 23,500 23,800 23,500 43,350 1,031,730,000
11/11/2004 24,000 -0.10 ▼ -0.41 24,100 24,100 24,000 17,770 426,480,000
10/11/2004 24,100 0.10 ▲ 0.42 23,900 24,100 23,900 18,120 436,692,000
09/11/2004 24,000 -0.10 ▼ -0.41 24,000 24,000 24,000 14,460 347,040,000
08/11/2004 24,100 0.10 ▲ 0.42 24,000 24,100 24,000 16,950 408,495,000
05/11/2004 24,000 0.10 ▲ 0.42 23,900 24,000 23,900 17,770 426,480,000
04/11/2004 23,900 -0.10 ▼ -0.42 23,900 23,900 23,900 16,040 383,356,000
03/11/2004 24,000 -0.10 ▼ -0.41 24,000 24,000 24,000 29,320 703,680,000
02/11/2004 24,100 0.20 ▲ 0.84 23,900 24,100 23,900 42,300 1,019,430,000
01/11/2004 23,900 -0.20 ▼ -0.83 24,000 24,000 23,900 22,010 526,039,000
29/10/2004 24,100 -0.10 ▼ -0.41 24,200 24,200 24,100 31,720 764,452,000
28/10/2004 24,200 -0.20 ▼ -0.82 24,400 24,400 24,200 8,620 208,604,000
27/10/2004 24,400 0.30 ▲ 1.24 24,200 24,400 24,200 31,100 758,840,000
26/10/2004 24,100 0.20 ▲ 0.84 24,100 24,100 24,100 38,550 929,055,000
25/10/2004 23,900 0.20 ▲ 0.84 23,700 23,900 23,700 15,940 380,966,000
22/10/2004 23,700 -0.20 ▼ -0.84 23,700 23,700 23,700 21,720 514,764,000
21/10/2004 23,900 -0.40 ▼ -1.65 23,800 23,900 23,800 33,410 798,499,000
20/10/2004 24,300 0.20 ▲ 0.83 24,300 24,300 24,300 61,310 1,489,833,000
19/10/2004 24,100 0.50 ▲ 2.12 23,900 24,100 23,900 77,600 1,870,160,000
18/10/2004 23,600 0.40 ▲ 1.72 23,700 23,700 23,600 40,010 944,236,000
15/10/2004 23,200 0.10 ▲ 0.43 23,200 23,200 23,200 42,830 993,656,000
14/10/2004 23,100 0.10 ▲ 0.43 23,000 23,100 23,000 41,760 964,656,000
13/10/2004 23,000 0.40 ▲ 1.77 22,800 23,000 22,800 30,000 690,000,000
12/10/2004 22,600 -0.10 ▼ -0.44 22,600 22,600 22,600 24,310 549,406,000
11/10/2004 22,700 0.00 ■■ 0.00 22,700 22,700 22,700 17,300 392,710,000
08/10/2004 22,700 -0.30 ▼ -1.30 22,700 22,700 22,700 12,610 286,247,000
07/10/2004 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 8,530 196,190,000
06/10/2004 23,000 0.10 ▲ 0.44 22,900 23,000 22,900 28,200 648,600,000
05/10/2004 22,900 0.20 ▲ 0.88 22,800 22,900 22,800 13,510 309,379,000
04/10/2004 22,700 0.10 ▲ 0.44 22,600 22,700 22,600 31,820 722,314,000
01/10/2004 22,600 -0.40 ▼ -1.74 22,900 22,900 22,600 25,630 579,238,000
30/09/2004 23,000 0.10 ▲ 0.44 23,000 23,000 23,000 42,010 966,230,000
29/09/2004 22,900 0.10 ▲ 0.44 22,900 22,900 22,900 25,170 576,393,000
28/09/2004 22,800 0.10 ▲ 0.44 22,700 22,800 22,700 9,740 222,072,000
27/09/2004 22,700 0.00 ■■ 0.00 22,700 22,700 22,700 14,600 331,420,000
24/09/2004 22,700 0.00 ■■ 0.00 22,700 22,700 22,700 23,120 524,824,000
23/09/2004 22,700 0.00 ■■ 0.00 23,000 23,000 22,700 7,520 170,704,000
22/09/2004 22,700 0.00 ■■ 0.00 22,700 22,700 22,700 12,830 291,241,000
21/09/2004 22,700 0.10 ▲ 0.44 22,600 22,700 22,600 3,930 89,211,000
20/09/2004 22,600 -0.30 ▼ -1.31 22,900 22,900 22,600 16,400 370,640,000
17/09/2004 22,900 0.00 ■■ 0.00 22,700 22,900 22,700 19,250 440,825,000
16/09/2004 22,900 0.10 ▲ 0.44 22,800 22,900 22,800 15,230 348,767,000
15/09/2004 22,800 0.00 ■■ 0.00 22,900 22,900 22,800 23,360 532,608,000
14/09/2004 22,800 -0.10 ▼ -0.44 23,000 23,000 22,800 68,240 1,555,872,000
13/09/2004 22,900 0.10 ▲ 0.44 22,900 22,900 22,900 47,150 1,079,735,000
10/09/2004 22,800 0.30 ▲ 1.33 22,700 22,800 22,700 22,830 520,524,000
09/09/2004 22,500 0.10 ▲ 0.45 22,600 22,600 22,500 27,440 617,400,000
08/09/2004 22,400 -0.20 ▼ -0.88 22,100 22,400 22,100 77,810 1,742,944,000
07/09/2004 22,600 -0.20 ▼ -0.88 22,800 22,800 22,600 25,010 565,226,000
06/09/2004 22,800 -0.10 ▼ -0.44 22,900 22,900 22,800 2,390 54,492,000
01/09/2004 22,900 -0.10 ▼ -0.43 22,900 22,900 22,900 12,120 277,548,000
31/08/2004 23,000 -0.20 ▼ -0.86 23,100 23,100 23,000 43,010 989,230,000
30/08/2004 23,200 -0.10 ▼ -0.43 23,300 23,300 23,200 22,270 516,664,000
27/08/2004 23,300 0.00 ■■ 0.00 23,500 23,500 23,300 63,370 1,476,521,000
26/08/2004 23,300 0.40 ▲ 1.75 23,000 23,300 23,000 115,210 2,684,393,000
25/08/2004 22,900 0.10 ▲ 0.44 22,800 22,900 22,800 41,060 940,274,000
24/08/2004 22,800 -0.90 ▼ -3.80 23,500 23,500 22,800 77,120 1,758,336,000
23/08/2004 23,700 1.10 ▲ 4.87 23,000 23,700 23,000 153,310 3,633,447,000
20/08/2004 22,600 0.60 ▲ 2.73 22,500 22,600 22,500 90,990 2,056,374,000
19/08/2004 22,000 0.60 ▲ 2.80 21,400 22,000 21,400 45,870 1,009,140,000
18/08/2004 21,400 0.60 ▲ 2.88 21,000 21,400 21,000 28,120 601,768,000
17/08/2004 20,800 0.00 ■■ 0.00 20,800 20,800 20,800 4,480 93,184,000
16/08/2004 20,800 -0.30 ▼ -1.42 20,700 20,800 20,700 19,200 399,360,000
13/08/2004 21,100 -0.30 ▼ -1.40 21,000 21,100 21,000 7,300 154,030,000
12/08/2004 21,400 -0.40 ▼ -1.83 21,700 21,700 21,400 33,050 707,270,000
11/08/2004 21,800 0.10 ▲ 0.46 21,900 21,900 21,800 51,420 1,120,956,000
10/08/2004 21,700 1.00 ▲ 4.83 19,800 21,700 19,800 129,090 2,801,253,000
09/08/2004 20,700 -1.00 ▼ -4.61 20,900 20,900 20,700 41,810 865,467,000
06/08/2004 21,700 -0.30 ▼ -1.36 22,000 22,000 21,700 70,550 1,530,935,000
05/08/2004 22,000 -0.30 ▼ -1.35 22,100 22,100 22,000 63,000 1,386,000,000
04/08/2004 22,300 -0.30 ▼ -1.33 22,200 22,300 22,200 33,910 756,193,000
03/08/2004 22,600 -0.40 ▼ -1.74 22,800 22,800 22,600 49,820 1,125,932,000
02/08/2004 23,000 -0.10 ▼ -0.43 23,300 23,300 23,000 15,600 358,800,000
30/07/2004 23,100 0.30 ▲ 1.32 22,800 23,100 22,800 78,570 1,814,967,000
29/07/2004 22,800 -0.30 ▼ -1.30 22,900 22,900 22,800 92,470 2,108,316,000
28/07/2004 23,100 -0.40 ▼ -1.70 23,300 23,300 23,100 68,730 1,587,663,000
27/07/2004 23,500 -0.30 ▼ -1.26 23,800 23,800 23,500 32,370 760,695,000
26/07/2004 23,800 -0.30 ▼ -1.24 24,000 24,000 23,800 13,350 317,730,000
23/07/2004 24,100 -0.20 ▼ -0.82 24,300 24,300 24,100 7,160 172,556,000
22/07/2004 24,300 0.10 ▲ 0.41 24,200 24,300 24,200 11,330 275,319,000
21/07/2004 24,200 0.00 ■■ 0.00 24,200 24,200 24,200 24,200 585,640,000
20/07/2004 24,200 -0.10 ▼ -0.41 24,200 24,200 24,200 39,350 952,270,000
19/07/2004 24,300 -0.20 ▼ -0.82 24,500 24,500 24,300 6,610 160,623,000
16/07/2004 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 12,990 318,255,000
15/07/2004 24,500 0.10 ▲ 0.41 24,500 24,500 24,500 35,500 869,750,000
14/07/2004 24,400 0.00 ■■ 0.00 24,300 24,400 24,300 16,420 400,648,000
13/07/2004 24,400 -0.10 ▼ -0.41 24,500 24,500 24,400 20,010 488,244,000
12/07/2004 24,500 -0.50 ▼ -2.00 24,500 24,500 24,500 34,190 837,655,000
09/07/2004 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 97,170 2,429,250,000
08/07/2004 25,000 0.00 ■■ 0.00 24,800 25,000 24,800 32,910 822,750,000
07/07/2004 25,000 0.10 ▲ 0.40 25,000 25,000 25,000 12,990 324,750,000
06/07/2004 24,900 0.10 ▲ 0.40 24,800 24,900 24,800 23,310 580,419,000
05/07/2004 24,800 -0.10 ▼ -0.40 25,000 25,000 24,800 19,050 472,440,000
02/07/2004 24,900 0.10 ▲ 0.40 24,800 24,900 24,800 5,750 143,175,000
01/07/2004 24,800 -0.20 ▼ -0.80 25,000 25,000 24,800 42,940 1,064,912,000
30/06/2004 25,000 -0.10 ▼ -0.40 25,000 25,000 25,000 77,530 1,938,250,000
29/06/2004 25,100 -0.10 ▼ -0.40 25,000 25,100 25,000 24,430 613,193,000
28/06/2004 25,200 0.00 ■■ 0.00 25,200 25,200 25,200 9,830 247,716,000
25/06/2004 25,200 0.00 ■■ 0.00 25,300 25,300 25,200 29,550 744,660,000
24/06/2004 25,200 0.10 ▲ 0.40 25,100 25,200 25,100 29,260 737,352,000
23/06/2004 25,100 0.10 ▲ 0.40 24,900 25,100 24,900 36,430 914,393,000
22/06/2004 25,000 -0.10 ▼ -0.40 25,000 25,000 25,000 36,600 915,000,000
21/06/2004 25,100 0.20 ▲ 0.80 25,000 25,100 25,000 10,870 272,837,000
18/06/2004 24,900 -0.10 ▼ -0.40 25,000 25,000 24,900 27,810 692,469,000
17/06/2004 25,000 0.00 ■■ 0.00 24,800 25,000 24,800 20,880 522,000,000
16/06/2004 25,000 -0.20 ▼ -0.79 25,100 25,100 25,000 50,190 1,254,750,000
15/06/2004 25,200 -0.40 ▼ -1.56 25,600 25,600 25,200 55,720 1,404,144,000
14/06/2004 25,600 0.80 ▲ 3.23 25,300 25,600 25,300 85,480 2,188,288,000
11/06/2004 24,800 0.10 ▲ 0.40 24,700 24,800 24,700 21,640 536,672,000
10/06/2004 24,700 0.20 ▲ 0.82 24,500 24,700 24,500 16,700 412,490,000
09/06/2004 24,500 0.40 ▲ 1.66 24,600 24,600 24,500 53,690 1,315,405,000
08/06/2004 24,100 -0.40 ▼ -1.63 24,100 24,100 24,100 70,810 1,706,521,000
07/06/2004 24,500 -0.40 ▼ -1.61 24,700 24,700 24,500 37,090 908,705,000
04/06/2004 24,900 -0.20 ▼ -0.80 25,000 25,000 24,900 28,900 719,610,000
03/06/2004 25,100 0.00 ■■ 0.00 25,100 25,100 25,100 26,870 674,437,000
02/06/2004 25,100 -0.20 ▼ -0.79 25,200 25,200 25,100 27,100 680,210,000
01/06/2004 25,300 -0.10 ▼ -0.39 25,400 25,400 25,300 29,220 739,266,000
31/05/2004 25,400 0.10 ▲ 0.40 25,300 25,400 25,300 18,310 465,074,000
28/05/2004 25,300 0.00 ■■ 0.00 25,300 25,300 25,300 35,130 888,789,000
27/05/2004 25,300 -0.30 ▼ -1.17 25,500 25,500 25,300 14,900 376,970,000
26/05/2004 25,600 -0.20 ▼ -0.78 25,800 25,800 25,600 21,810 558,336,000
25/05/2004 25,800 -0.20 ▼ -0.77 25,700 25,800 25,700 36,840 950,472,000
24/05/2004 26,000 0.50 ▲ 1.96 25,700 26,000 25,700 69,950 1,818,700,000
21/05/2004 25,500 0.10 ▲ 0.39 25,400 25,500 25,400 53,010 1,351,755,000
20/05/2004 25,400 0.20 ▲ 0.79 25,200 25,400 25,200 34,780 883,412,000
19/05/2004 25,200 0.10 ▲ 0.40 25,200 25,200 25,200 17,470 440,244,000
18/05/2004 25,100 -0.10 ▼ -0.40 25,300 25,300 25,100 19,600 491,960,000
17/05/2004 25,200 0.00 ■■ 0.00 25,200 25,200 25,200 24,810 625,212,000
14/05/2004 25,200 -0.70 ▼ -2.70 25,500 25,500 25,200 49,870 1,256,724,000
13/05/2004 25,900 0.40 ▲ 1.57 25,900 25,900 25,900 65,460 1,695,414,000
12/05/2004 25,500 1.20 ▲ 4.94 24,500 25,500 24,500 83,560 2,130,780,000
11/05/2004 24,300 -0.10 ▼ -0.41 24,100 24,300 24,100 45,710 1,110,753,000
10/05/2004 24,400 -0.20 ▼ -0.81 24,600 24,600 24,400 45,580 1,112,152,000
07/05/2004 24,600 0.00 ■■ 0.00 24,600 24,600 24,600 24,620 605,652,000
06/05/2004 24,600 -0.20 ▼ -0.81 24,600 24,600 24,600 26,770 658,542,000
05/05/2004 24,800 -0.30 ▼ -1.20 25,100 25,100 24,800 22,060 547,088,000
04/05/2004 25,100 0.20 ▲ 0.80 25,000 25,100 25,000 10,600 266,060,000
29/04/2004 24,900 0.10 ▲ 0.40 25,000 25,000 24,900 39,820 991,518,000
28/04/2004 24,800 0.20 ▲ 0.81 24,600 24,800 24,600 31,460 780,208,000
27/04/2004 24,600 0.20 ▲ 0.82 24,400 24,600 24,400 23,860 586,956,000
26/04/2004 24,400 -0.20 ▼ -0.81 24,400 24,400 24,400 34,120 832,528,000
23/04/2004 24,600 0.30 ▲ 1.23 24,500 24,600 24,500 27,300 671,580,000
22/04/2004 24,300 -0.20 ▼ -0.82 24,500 24,500 24,300 30,050 730,215,000
21/04/2004 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 15,670 383,915,000
20/04/2004 24,500 0.40 ▲ 1.66 24,100 24,500 24,100 42,740 1,047,130,000
19/04/2004 24,100 -0.70 ▼ -2.82 24,100 24,100 24,100 59,400 1,431,540,000
16/04/2004 24,800 0.20 ▲ 0.81 25,100 25,100 24,800 40,960 1,015,808,000
15/04/2004 24,600 0.50 ▲ 2.07 24,500 24,600 24,500 119,190 2,932,074,000
14/04/2004 24,100 0.10 ▲ 0.42 24,000 24,100 24,000 138,710 3,342,911,000
13/04/2004 24,000 -0.70 ▼ -2.83 24,400 24,400 24,000 119,800 2,875,200,000
12/04/2004 24,700 -0.30 ▼ -1.20 25,000 25,000 24,700 77,550 1,915,485,000
09/04/2004 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 93,540 2,338,500,000
08/04/2004 25,000 -0.40 ▼ -1.57 25,200 25,200 25,000 153,350 3,833,750,000
07/04/2004 25,400 -0.10 ▼ -0.39 25,600 25,600 25,400 56,550 1,436,370,000
06/04/2004 25,500 0.40 ▲ 1.59 25,400 25,500 25,400 91,550 2,334,525,000
05/04/2004 25,100 -0.70 ▼ -2.71 25,200 25,200 25,100 176,400 4,427,640,000
02/04/2004 25,800 -0.40 ▼ -1.53 26,000 26,000 25,800 66,320 1,711,056,000
01/04/2004 26,200 0.20 ▲ 0.77 26,000 26,200 26,000 82,500 2,161,500,000
31/03/2004 26,000 -0.10 ▼ -0.38 26,000 26,000 26,000 94,930 2,468,180,000
30/03/2004 26,100 -0.90 ▼ -3.33 26,600 26,600 26,100 88,660 2,314,026,000
29/03/2004 27,000 0.10 ▲ 0.37 27,400 27,400 27,000 81,600 2,203,200,000
26/03/2004 26,900 0.50 ▲ 1.89 26,800 26,900 26,800 171,230 4,606,087,000
25/03/2004 26,400 0.50 ▲ 1.93 26,000 26,400 26,000 139,450 3,681,480,000
24/03/2004 25,900 -0.10 ▼ -0.38 26,000 26,000 25,900 207,920 5,385,128,000
23/03/2004 26,000 -0.80 ▼ -2.99 26,500 26,500 26,000 275,100 7,152,600,000
22/03/2004 26,800 -0.20 ▼ -0.74 27,000 27,000 26,800 134,410 3,602,188,000
19/03/2004 27,000 -0.10 ▼ -0.37 27,100 27,100 27,000 91,240 2,463,480,000
18/03/2004 27,100 0.10 ▲ 0.37 27,000 27,100 27,000 159,590 4,324,889,000
17/03/2004 27,000 -0.70 ▼ -2.53 27,500 27,500 27,000 126,960 3,427,920,000
16/03/2004 27,700 -0.10 ▼ -0.36 27,800 27,800 27,700 125,580 3,478,566,000
15/03/2004 27,800 0.00 ■■ 0.00 27,700 27,800 27,700 234,450 6,517,710,000
12/03/2004 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 143,860 3,999,308,000
11/03/2004 27,800 0.60 ▲ 2.21 27,500 27,800 27,500 155,970 4,335,966,000
10/03/2004 27,200 0.60 ▲ 2.26 26,000 27,200 26,000 250,680 6,818,496,000
09/03/2004 26,600 -1.40 ▼ -5.00 27,200 27,200 26,600 264,200 7,027,720,000
08/03/2004 28,000 -0.50 ▼ -1.75 28,500 28,500 28,000 92,860 2,600,080,000
05/03/2004 28,500 0.80 ▲ 2.89 28,500 28,500 28,500 183,690 5,235,165,000
04/03/2004 27,700 -1.30 ▼ -4.48 29,100 29,100 27,700 149,780 4,148,906,000
03/03/2004 29,000 -0.80 ▼ -2.68 29,000 29,000 29,000 297,080 8,615,320,000
02/03/2004 29,800 0.20 ▲ 0.68 30,000 30,000 29,800 215,790 6,430,542,000
01/03/2004 29,600 1.40 ▲ 4.96 29,600 29,600 29,600 211,010 6,245,896,000
27/02/2004 28,200 1.20 ▲ 4.44 27,000 28,200 27,000 224,590 6,333,438,000
26/02/2004 27,000 -0.50 ▼ -1.82 27,300 27,300 27,000 265,390 7,165,530,000
25/02/2004 27,500 0.90 ▲ 3.38 27,500 27,500 27,500 392,240 10,786,600,000
24/02/2004 26,600 1.20 ▲ 4.72 26,600 26,600 26,600 166,660 4,433,156,000
23/02/2004 25,400 1.20 ▲ 4.96 25,400 25,400 25,400 58,320 1,481,328,000
20/02/2004 24,200 1.10 ▲ 4.76 24,000 24,200 24,000 207,770 5,028,034,000
19/02/2004 23,100 0.40 ▲ 1.76 23,000 23,100 23,000 212,290 4,903,899,000
18/02/2004 22,700 0.70 ▲ 3.18 22,500 22,700 22,500 147,170 3,340,759,000
17/02/2004 22,000 -0.40 ▼ -1.79 21,600 22,000 21,600 229,570 5,050,540,000
16/02/2004 22,400 -0.10 ▼ -0.44 22,600 22,600 22,400 85,960 1,925,504,000
13/02/2004 22,500 0.30 ▲ 1.35 22,500 22,500 22,500 157,290 3,539,025,000
12/02/2004 22,200 -0.70 ▼ -3.06 22,100 22,200 22,100 65,010 1,443,222,000
11/02/2004 22,900 0.00 ■■ 0.00 22,900 22,900 22,900 160,120 3,666,748,000
10/02/2004 22,900 0.00 ■■ 0.00 22,900 22,900 22,900 63,660 1,457,814,000
09/02/2004 22,900 -0.10 ▼ -0.43 22,800 22,900 22,800 68,820 1,575,978,000
06/02/2004 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 69,020 1,587,460,000
05/02/2004 23,000 0.50 ▲ 2.22 23,500 23,500 23,000 229,770 5,284,710,000
04/02/2004 22,500 1.00 ▲ 4.65 22,000 22,500 22,000 113,240 2,547,900,000
03/02/2004 21,500 -1.00 ▼ -4.44 21,900 21,900 21,500 344,150 7,399,225,000
02/02/2004 22,500 -0.50 ▼ -2.17 23,000 23,000 22,500 254,920 5,735,700,000
30/01/2004 23,000 0.90 ▲ 4.07 22,100 23,000 22,100 435,610 10,019,030,000
29/01/2004 22,100 1.00 ▲ 4.74 22,100 22,100 22,100 12,820 283,322,000
28/01/2004 21,100 1.00 ▲ 4.98 21,100 21,100 21,100 4,670 98,537,000
27/01/2004 20,100 0.90 ▲ 4.69 20,100 20,100 20,100 33,190 667,119,000
16/01/2004 19,200 0.90 ▲ 4.92 19,100 19,200 19,100 142,330 2,732,736,000
15/01/2004 18,300 0.10 ▲ 0.55 18,000 18,300 18,000 111,780 2,045,574,000
14/01/2004 18,200 0.30 ▲ 1.68 18,200 18,200 18,200 123,760 2,252,432,000
13/01/2004 17,900 0.80 ▲ 4.68 17,300 17,900 17,300 81,530 1,459,387,000
12/01/2004 17,100 0.30 ▲ 1.79 16,900 17,100 16,900 78,330 1,339,443,000
09/01/2004 16,800 0.10 ▲ 0.60 16,700 16,800 16,700 61,350 1,030,680,000
08/01/2004 16,700 -0.20 ▼ -1.18 16,900 16,900 16,700 97,060 1,620,902,000
07/01/2004 16,900 0.20 ▲ 1.20 16,900 16,900 16,900 60,170 1,016,873,000
06/01/2004 16,700 0.10 ▲ 0.60 17,000 17,000 16,700 119,080 1,988,636,000
05/01/2004 16,600 0.70 ▲ 4.40 16,300 16,600 16,300 116,010 1,925,766,000
31/12/2003 15,900 0.20 ▲ 1.27 15,800 15,900 15,800 35,870 570,333,000
30/12/2003 15,700 0.10 ▲ 0.64 15,700 15,700 15,700 23,130 363,141,000
29/12/2003 15,600 -0.10 ▼ -0.64 15,700 15,700 15,600 22,580 352,248,000
26/12/2003 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 24,780 389,046,000
25/12/2003 15,700 0.10 ▲ 0.64 15,600 15,700 15,600 46,900 736,330,000
24/12/2003 15,600 0.00 ■■ 0.00 15,700 15,700 15,600 32,650 509,340,000
23/12/2003 15,600 -0.10 ▼ -0.64 15,700 15,700 15,600 61,130 953,628,000
22/12/2003 15,700 0.10 ▲ 0.64 15,600 15,700 15,600 18,690 293,433,000
19/12/2003 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 74,490 1,162,044,000
18/12/2003 15,600 -0.30 ▼ -1.89 16,000 16,000 15,600 94,560 1,475,136,000
17/12/2003 15,900 0.50 ▲ 3.25 15,900 15,900 15,900 158,270 2,516,493,000
16/12/2003 15,400 0.40 ▲ 2.67 15,300 15,400 15,300 60,940 938,476,000
15/12/2003 15,000 0.30 ▲ 2.04 14,900 15,000 14,900 48,220 723,300,000
12/12/2003 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 32,250 474,075,000
11/12/2003 14,700 -0.10 ▼ -0.68 14,700 14,700 14,700 32,750 481,425,000
10/12/2003 14,800 0.10 ▲ 0.68 14,800 14,800 14,800 41,040 607,392,000
09/12/2003 14,700 0.40 ▲ 2.80 14,500 14,700 14,500 66,850 982,695,000
08/12/2003 14,300 -0.40 ▼ -2.72 14,300 14,300 14,300 93,410 1,335,763,000
05/12/2003 14,700 -0.20 ▼ -1.34 14,900 14,900 14,700 64,480 947,856,000
04/12/2003 14,900 -0.10 ▼ -0.67 15,200 15,200 14,900 52,270 778,823,000
03/12/2003 15,000 -0.20 ▼ -1.32 15,000 15,000 15,000 120,830 1,812,450,000
02/12/2003 15,200 -0.20 ▼ -1.30 15,300 15,300 15,200 101,260 1,539,152,000
01/12/2003 15,400 0.40 ▲ 2.67 15,300 15,400 15,300 123,200 1,897,280,000
28/11/2003 15,000 0.50 ▲ 3.45 14,800 15,000 14,800 91,710 1,375,650,000
27/11/2003 14,500 0.20 ▲ 1.40 14,500 14,500 14,500 92,290 1,338,205,000
26/11/2003 14,300 -0.70 ▼ -4.67 14,300 14,300 14,300 214,740 3,070,782,000
25/11/2003 15,000 0.70 ▲ 4.90 15,000 15,000 15,000 118,700 1,780,500,000
24/11/2003 14,300 0.60 ▲ 4.38 14,300 14,300 14,300 76,600 1,095,380,000
21/11/2003 13,700 0.60 ▲ 4.58 13,700 13,700 13,700 151,020 2,068,974,000
20/11/2003 13,100 0.60 ▲ 4.80 12,900 13,100 12,900 87,000 1,139,700,000
19/11/2003 12,500 0.20 ▲ 1.63 12,300 12,500 12,300 104,890 1,311,125,000
18/11/2003 12,300 -0.50 ▼ -3.91 12,500 12,500 12,300 153,510 1,888,173,000
17/11/2003 12,800 0.60 ▲ 4.92 12,800 12,800 12,800 234,710 3,004,288,000
14/11/2003 12,200 0.50 ▲ 4.27 12,200 12,200 12,200 43,770 533,994,000
13/11/2003 11,700 0.50 ▲ 4.46 11,700 11,700 11,700 101,050 1,182,285,000
12/11/2003 11,200 0.50 ▲ 4.67 10,900 11,200 10,900 52,080 583,296,000
11/11/2003 10,700 0.30 ▲ 2.88 10,500 10,700 10,500 28,750 307,625,000
10/11/2003 10,400 0.10 ▲ 0.97 10,400 10,400 10,400 26,750 278,200,000
07/11/2003 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 5,730 59,019,000
06/11/2003 10,300 0.10 ▲ 0.98 10,200 10,300 10,200 2,100 21,630,000
05/11/2003 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 15,130 154,326,000
04/11/2003 10,200 -0.10 ▼ -0.97 10,300 10,300 10,200 8,200 83,640,000
03/11/2003 10,300 0.10 ▲ 0.98 10,300 10,300 10,300 11,750 121,025,000
31/10/2003 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 15,520 158,304,000
30/10/2003 10,200 -0.10 ▼ -0.97 10,200 10,200 10,200 18,910 192,882,000
29/10/2003 10,300 0.30 ▲ 3.00 10,300 10,300 10,300 13,210 136,063,000
28/10/2003 10,000 0.10 ▲ 1.01 10,000 10,000 10,000 21,370 213,700,000
27/10/2003 9,900 0.20 ▲ 2.06 9,700 9,900 9,700 34,900 345,510,000
24/10/2003 9,700 0.00 ■■ 0.00 9,600 9,700 9,600 13,140 127,458,000
23/10/2003 9,700 -0.30 ▼ -3.00 9,900 9,900 9,700 98,170 952,249,000
22/10/2003 10,000 -0.10 ▼ -0.99 10,100 10,100 10,000 48,960 489,600,000
21/10/2003 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 17,450 176,245,000
20/10/2003 10,100 -0.10 ▼ -0.98 10,100 10,100 10,100 12,850 129,785,000
17/10/2003 10,200 0.20 ▲ 2.00 10,100 10,200 10,100 30,350 309,570,000
16/10/2003 10,000 -0.40 ▼ -3.85 10,300 10,300 10,000 26,170 261,700,000
15/10/2003 10,400 0.00 ■■ 0.00 10,500 10,500 10,400 23,000 239,200,000
14/10/2003 10,400 0.00 ■■ 0.00 10,300 10,400 10,300 11,990 124,696,000
13/10/2003 10,400 -0.10 ▼ -0.95 10,500 10,500 10,400 7,050 73,320,000
10/10/2003 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 19,970 209,685,000
09/10/2003 10,500 -0.10 ▼ -0.94 10,500 10,500 10,500 8,660 90,930,000
08/10/2003 10,600 0.10 ▲ 0.95 10,500 10,600 10,500 1,480 15,688,000
07/10/2003 10,500 -0.10 ▼ -0.94 10,500 10,500 10,500 8,400 88,200,000
06/10/2003 10,600 0.00 ■■ 0.00 10,500 10,600 10,500 19,390 205,534,000
03/10/2003 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 24,560 260,336,000
02/10/2003 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 7,800 82,680,000
01/10/2003 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 24,420 258,852,000
30/09/2003 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 18,950 200,870,000
29/09/2003 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 15,500 164,300,000
26/09/2003 10,600 -0.10 ▼ -0.93 10,700 10,700 10,600 19,960 211,576,000
25/09/2003 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 20,490 219,243,000
24/09/2003 10,700 0.00 ■■ 0.00 10,800 10,800 10,700 32,780 350,746,000
23/09/2003 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 18,950 202,765,000
22/09/2003 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 22,860 244,602,000
19/09/2003 10,700 0.10 ▲ 0.94 10,600 10,700 10,600 10,680 114,276,000
18/09/2003 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 13,340 141,404,000
17/09/2003 10,600 0.10 ▲ 0.95 10,600 10,600 10,600 11,470 121,582,000
16/09/2003 10,500 0.00 ■■ 0.00 10,600 10,600 10,500 15,400 161,700,000
15/09/2003 10,500 -0.20 ▼ -1.87 10,700 10,700 10,500 10,300 108,150,000
12/09/2003 10,700 -0.10 ▼ -0.93 10,800 10,800 10,700 16,150 172,805,000
11/09/2003 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 17,000 183,600,000
10/09/2003 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 22,950 247,860,000
09/09/2003 10,800 0.10 ▲ 0.93 10,700 10,800 10,700 12,530 135,324,000
08/09/2003 10,700 0.10 ▲ 0.94 10,600 10,700 10,600 32,130 343,791,000
05/09/2003 10,600 -0.10 ▼ -0.93 10,700 10,700 10,600 44,100 467,460,000
04/09/2003 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 30,040 321,428,000
03/09/2003 10,700 -0.10 ▼ -0.93 10,700 10,700 10,700 50,350 538,745,000
29/08/2003 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 28,150 304,020,000
28/08/2003 10,800 0.10 ▲ 0.93 10,700 10,800 10,700 30,050 324,540,000
27/08/2003 10,700 0.00 ■■ 0.00 10,900 10,900 10,700 32,640 349,248,000
26/08/2003 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 14,300 153,010,000
25/08/2003 10,700 -0.10 ▼ -0.93 10,800 10,800 10,700 13,800 147,660,000
22/08/2003 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 13,920 150,336,000
21/08/2003 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 17,390 187,812,000
20/08/2003 10,800 -0.30 ▼ -2.70 11,000 11,000 10,800 34,650 374,220,000
19/08/2003 11,100 -0.10 ▼ -0.89 11,200 11,200 11,100 23,810 264,291,000
18/08/2003 11,200 0.10 ▲ 0.90 11,200 11,200 11,200 52,280 585,536,000
15/08/2003 11,100 0.20 ▲ 1.83 11,000 11,100 11,000 29,200 324,120,000
14/08/2003 10,900 0.10 ▲ 0.93 10,900 10,900 10,900 12,500 136,250,000
13/08/2003 10,800 0.30 ▲ 2.86 10,600 10,800 10,600 23,970 258,876,000
12/08/2003 10,500 0.10 ▲ 0.96 10,400 10,500 10,400 28,520 299,460,000
11/08/2003 10,400 0.10 ▲ 0.97 10,500 10,500 10,400 6,020 62,608,000
08/08/2003 10,300 0.00 ■■ 0.00 10,200 10,300 10,200 43,930 452,479,000
07/08/2003 10,300 -0.40 ▼ -3.74 10,500 10,500 10,300 84,500 870,350,000
06/08/2003 10,700 -0.20 ▼ -1.83 10,700 10,700 10,700 12,450 133,215,000
05/08/2003 10,900 -0.10 ▼ -0.91 10,900 10,900 10,900 9,910 108,019,000
04/08/2003 11,000 -0.20 ▼ -1.79 11,200 11,200 11,000 34,020 374,220,000
01/08/2003 11,200 -0.60 ▼ -5.08 11,400 11,400 11,200 24,000 268,800,000
31/07/2003 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 13,000 153,400,000
30/07/2003 11,800 -0.10 ▼ -0.84 11,900 11,900 11,800 14,020 165,436,000
29/07/2003 11,900 -0.10 ▼ -0.83 12,000 12,000 11,900 15,890 189,091,000
28/07/2003 12,000 -0.20 ▼ -1.64 12,100 12,100 12,000 27,800 333,600,000
25/07/2003 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 6,640 81,008,000
24/07/2003 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 6,570 80,154,000
23/07/2003 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 9,580 116,876,000
22/07/2003 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 6,400 78,080,000
21/07/2003 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 17,610 214,842,000
18/07/2003 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 14,320 174,704,000
17/07/2003 12,200 -0.10 ▼ -0.81 12,300 12,300 12,200 17,430 212,646,000
16/07/2003 12,300 0.00 ■■ 0.00 12,400 12,400 12,300 2,070 25,461,000
15/07/2003 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 1,390 17,097,000
14/07/2003 12,300 0.00 ■■ 0.00 12,400 12,400 12,300 6,330 77,859,000
11/07/2003 12,300 0.00 ■■ 0.00 12,400 12,400 12,300 17,980 221,154,000
10/07/2003 12,300 0.00 ■■ 0.00 12,400 12,400 12,300 17,600 216,480,000
09/07/2003 12,300 -0.10 ▼ -0.81 12,400 12,400 12,300 13,500 166,050,000
08/07/2003 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 21,610 267,964,000
07/07/2003 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 24,640 305,536,000
04/07/2003 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 7,000 86,800,000
03/07/2003 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 18,050 223,820,000
02/07/2003 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 14,320 177,568,000
01/07/2003 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 15,610 193,564,000
30/06/2003 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 9,880 122,512,000
27/06/2003 12,400 -0.10 ▼ -0.80 12,500 12,500 12,400 10,030 124,372,000
26/06/2003 12,500 0.10 ▲ 0.81 12,400 12,500 12,400 23,100 288,750,000
25/06/2003 12,400 0.10 ▲ 0.81 12,300 12,400 12,300 2,820 34,968,000
24/06/2003 12,300 0.10 ▲ 0.82 12,300 12,300 12,300 13,580 167,034,000
23/06/2003 12,200 -0.20 ▼ -1.61 12,300 12,300 12,200 23,160 282,552,000
20/06/2003 12,400 0.00 ■■ 0.00 12,500 12,500 12,400 10,300 127,720,000
19/06/2003 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 19,750 244,900,000
18/06/2003 12,400 0.00 ■■ 0.00 12,500 12,500 12,400 20,960 259,904,000
17/06/2003 12,400 -0.10 ▼ -0.80 12,500 12,500 12,400 25,990 322,276,000
16/06/2003 12,500 -0.10 ▼ -0.79 12,600 12,600 12,500 50,950 636,875,000
13/06/2003 12,600 0.00 ■■ 0.00 12,400 12,600 12,400 2,250 28,350,000
12/06/2003 12,600 0.10 ▲ 0.80 12,600 12,600 12,600 7,230 91,098,000
11/06/2003 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 7,580 94,750,000
10/06/2003 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 48,550 606,875,000
09/06/2003 12,500 -0.10 ▼ -0.79 12,500 12,500 12,500 21,160 264,500,000
06/06/2003 12,600 0.00 ■■ 0.00 12,500 12,600 12,500 15,330 193,158,000
05/06/2003 12,600 0.10 ▲ 0.80 12,500 12,600 12,500 16,350 206,010,000
04/06/2003 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 12,950 161,875,000
03/06/2003 12,500 -0.10 ▼ -0.79 12,600 12,600 12,500 17,000 212,500,000
02/06/2003 12,600 -0.10 ▼ -0.79 12,700 12,700 12,600 17,320 218,232,000
30/05/2003 12,700 0.00 ■■ 0.00 12,800 12,800 12,700 25,630 325,501,000
29/05/2003 12,700 -0.10 ▼ -0.78 12,800 12,800 12,700 13,100 166,370,000
28/05/2003 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 7,180 91,904,000
27/05/2003 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 27,980 358,144,000
26/05/2003 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 24,610 315,008,000
23/05/2003 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 9,890 126,592,000
22/05/2003 12,800 0.10 ▲ 0.79 12,700 12,800 12,700 25,950 332,160,000
21/05/2003 12,700 -0.10 ▼ -0.78 12,800 12,800 12,700 16,140 204,978,000
20/05/2003 12,800 -0.10 ▼ -0.78 12,500 12,800 12,500 29,140 372,992,000
19/05/2003 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 13,600 175,440,000
16/05/2003 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 42,300 545,670,000
15/05/2003 12,900 -0.10 ▼ -0.77 12,900 12,900 12,900 42,400 546,960,000
14/05/2003 13,000 -0.10 ▼ -0.76 13,000 13,000 13,000 33,800 439,400,000
13/05/2003 13,100 -0.10 ▼ -0.76 13,100 13,100 13,100 39,500 517,450,000
12/05/2003 13,200 0.10 ▲ 0.76 13,200 13,200 13,200 44,000 580,800,000
09/05/2003 13,100 -0.10 ▼ -0.76 13,100 13,100 13,100 19,200 251,520,000
08/05/2003 13,200 0.10 ▲ 0.76 13,200 13,200 13,200 32,000 422,400,000
07/05/2003 13,100 0.20 ▲ 1.55 13,100 13,100 13,100 36,500 478,150,000
06/05/2003 12,900 0.10 ▲ 0.78 12,900 12,900 12,900 21,300 274,770,000
05/05/2003 12,800 -0.10 ▼ -0.78 12,800 12,800 12,800 16,900 216,320,000
29/04/2003 12,900 -0.10 ▼ -0.77 12,900 12,900 12,900 10,800 139,320,000
28/04/2003 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 13,300 172,900,000
25/04/2003 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 35,700 464,100,000
24/04/2003 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 20,600 267,800,000
23/04/2003 13,000 0.10 ▲ 0.78 13,000 13,000 13,000 17,600 228,800,000
22/04/2003 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 31,500 406,350,000
21/04/2003 12,900 -0.10 ▼ -0.77 12,900 12,900 12,900 28,400 366,360,000
18/04/2003 13,000 -0.40 ▼ -2.99 13,000 13,000 13,000 38,000 494,000,000
17/04/2003 13,400 0.60 ▲ 4.69 13,400 13,400 13,400 92,000 1,232,800,000
16/04/2003 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 44,000 563,200,000
15/04/2003 12,800 -0.20 ▼ -1.54 12,800 12,800 12,800 44,400 568,320,000
14/04/2003 13,000 -0.10 ▼ -0.76 13,000 13,000 13,000 34,400 447,200,000
11/04/2003 13,100 0.30 ▲ 2.34 13,100 13,100 13,100 39,300 514,830,000
10/04/2003 12,800 0.20 ▲ 1.59 12,800 12,800 12,800 12,900 165,120,000
09/04/2003 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 23,600 297,360,000
08/04/2003 12,600 -0.40 ▼ -3.08 12,600 12,600 12,600 37,900 477,540,000
07/04/2003 13,000 -0.20 ▼ -1.52 13,000 13,000 13,000 50,300 653,900,000
04/04/2003 13,200 0.40 ▲ 3.12 13,200 13,200 13,200 83,400 1,100,880,000
03/04/2003 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 88,500 1,132,800,000
02/04/2003 12,800 0.60 ▲ 4.92 12,800 12,800 12,800 120,900 1,547,520,000
01/04/2003 12,200 -0.60 ▼ -4.69 12,200 12,200 12,200 34,000 414,800,000
31/03/2003 12,800 -0.60 ▼ -4.48 12,800 12,800 12,800 29,100 372,480,000
28/03/2003 13,400 -0.40 ▼ -2.90 13,400 13,400 13,400 46,300 620,420,000
27/03/2003 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 28,600 394,680,000
26/03/2003 13,800 -0.10 ▼ -0.72 13,800 13,800 13,800 38,800 535,440,000
25/03/2003 13,900 -0.30 ▼ -2.11 13,900 13,900 13,900 44,300 615,770,000
24/03/2003 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 50,500 717,100,000
21/03/2003 14,200 -0.40 ▼ -2.74 14,200 14,200 14,200 89,900 1,276,580,000
20/03/2003 14,600 -0.40 ▼ -2.67 14,600 14,600 14,600 52,000 759,200,000
19/03/2003 15,000 -0.20 ▼ -1.32 15,000 15,000 15,000 28,800 432,000,000
18/03/2003 15,200 -0.30 ▼ -1.94 15,200 15,200 15,200 27,800 422,560,000
17/03/2003 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 47,100 730,050,000
14/03/2003 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 18,800 291,400,000
13/03/2003 15,500 -0.10 ▼ -0.64 15,500 15,500 15,500 38,800 601,400,000
12/03/2003 15,600 -0.10 ▼ -0.64 15,600 15,600 15,600 27,700 432,120,000
11/03/2003 15,700 -0.10 ▼ -0.63 15,700 15,700 15,700 15,200 238,640,000
10/03/2003 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 29,500 466,100,000
07/03/2003 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 12,700 200,660,000
06/03/2003 15,800 -0.10 ▼ -0.63 15,800 15,800 15,800 30,000 474,000,000
05/03/2003 15,900 -0.10 ▼ -0.62 15,900 15,900 15,900 19,300 306,870,000
04/03/2003 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 14,700 235,200,000
03/03/2003 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 18,300 292,800,000
28/02/2003 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 27,200 435,200,000
27/02/2003 16,000 0.10 ▲ 0.63 16,000 16,000 16,000 13,800 220,800,000
26/02/2003 15,900 -0.30 ▼ -1.85 15,900 15,900 15,900 10,000 159,000,000
25/02/2003 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 42,800 693,360,000
24/02/2003 16,200 0.60 ▲ 3.85 16,200 16,200 16,200 60,400 978,480,000
21/02/2003 15,600 -0.20 ▼ -1.27 15,600 15,600 15,600 54,000 842,400,000
20/02/2003 15,800 -0.20 ▼ -1.25 15,800 15,800 15,800 47,000 742,600,000
19/02/2003 16,000 -0.10 ▼ -0.62 16,000 16,000 16,000 24,800 396,800,000
18/02/2003 16,100 -0.40 ▼ -2.42 16,100 16,100 16,100 37,400 602,140,000
17/02/2003 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 14,300 235,950,000
14/02/2003 16,500 0.20 ▲ 1.23 16,500 16,500 16,500 48,100 793,650,000
13/02/2003 16,300 0.70 ▲ 4.49 16,300 16,300 16,300 59,600 971,480,000
12/02/2003 15,600 -0.60 ▼ -3.70 15,600 15,600 15,600 93,400 1,457,040,000
11/02/2003 16,200 -0.80 ▼ -4.71 16,200 16,200 16,200 104,700 1,696,140,000
10/02/2003 17,000 -0.60 ▼ -3.41 17,000 17,000 17,000 49,900 848,300,000
28/01/2003 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 40,500 712,800,000
27/01/2003 17,600 -0.30 ▼ -1.68 17,600 17,600 17,600 36,700 645,920,000
24/01/2003 17,900 0.10 ▲ 0.56 17,900 17,900 17,900 27,300 488,670,000
23/01/2003 17,800 0.30 ▲ 1.71 17,800 17,800 17,800 22,500 400,500,000
22/01/2003 17,500 -0.20 ▼ -1.13 17,500 17,500 17,500 59,700 1,044,750,000
21/01/2003 17,700 -0.10 ▼ -0.56 17,700 17,700 17,700 32,900 582,330,000
20/01/2003 17,800 -0.10 ▼ -0.56 17,800 17,800 17,800 26,000 462,800,000
17/01/2003 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 19,300 345,470,000
16/01/2003 17,900 -0.10 ▼ -0.56 17,900 17,900 17,900 46,900 839,510,000
15/01/2003 18,000 -0.30 ▼ -1.64 18,000 18,000 18,000 27,500 495,000,000
14/01/2003 18,300 0.00 ■■ 0.00 18,300 18,300 18,300 15,800 289,140,000
13/01/2003 18,300 -0.20 ▼ -1.08 18,300 18,300 18,300 49,400 904,020,000
10/01/2003 18,500 -0.20 ▼ -1.07 18,500 18,500 18,500 20,100 371,850,000
09/01/2003 18,700 -0.10 ▼ -0.53 18,700 18,700 18,700 24,200 452,540,000
08/01/2003 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 13,500 253,800,000
07/01/2003 18,800 -0.80 ▼ -4.08 18,800 18,800 18,800 12,900 242,520,000
06/01/2003 19,600 -0.20 ▼ -1.01 19,600 19,600 19,600 15,200 297,920,000
03/01/2003 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 17,900 354,420,000
02/01/2003 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 10,800 213,840,000
31/12/2002 19,800 -0.10 ▼ -0.50 19,800 19,800 19,800 12,800 253,440,000
30/12/2002 19,900 -0.10 ▼ -0.50 19,900 19,900 19,900 14,900 296,510,000
27/12/2002 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 17,900 358,000,000
26/12/2002 20,000 0.20 ▲ 1.01 20,000 20,000 20,000 21,700 434,000,000
25/12/2002 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 40,500 801,900,000
24/12/2002 19,800 0.10 ▲ 0.51 19,800 19,800 19,800 36,000 712,800,000
23/12/2002 19,700 -0.30 ▼ -1.50 19,700 19,700 19,700 29,600 583,120,000
20/12/2002 20,000 -0.40 ▼ -1.96 20,000 20,000 20,000 49,800 996,000,000
19/12/2002 20,400 -0.10 ▼ -0.49 20,400 20,400 20,400 38,100 777,240,000
18/12/2002 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 49,100 1,006,550,000
17/12/2002 20,500 0.20 ▲ 0.99 20,500 20,500 20,500 25,300 518,650,000
16/12/2002 20,300 0.10 ▲ 0.50 20,300 20,300 20,300 16,700 339,010,000
13/12/2002 20,200 0.00 ■■ 0.00 20,200 20,200 20,200 8,400 169,680,000
12/12/2002 20,200 0.00 ■■ 0.00 20,200 20,200 20,200 17,700 357,540,000
11/12/2002 20,200 0.00 ■■ 0.00 20,200 20,200 20,200 55,800 1,127,160,000
10/12/2002 20,200 0.10 ▲ 0.50 20,200 20,200 20,200 35,700 721,140,000
09/12/2002 20,100 0.00 ■■ 0.00 20,100 20,100 20,100 30,400 611,040,000
06/12/2002 20,100 -0.10 ▼ -0.50 20,100 20,100 20,100 10,700 215,070,000
05/12/2002 20,200 0.10 ▲ 0.50 20,200 20,200 20,200 81,200 1,640,240,000
04/12/2002 20,100 0.50 ▲ 2.55 20,100 20,100 20,100 16,000 321,600,000
03/12/2002 19,600 0.50 ▲ 2.62 19,600 19,600 19,600 8,100 158,760,000
02/12/2002 19,100 0.10 ▲ 0.53 19,100 19,100 19,100 15,300 292,230,000
29/11/2002 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 18,300 347,700,000
28/11/2002 19,000 0.10 ▲ 0.53 19,000 19,000 19,000 28,100 533,900,000
27/11/2002 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 21,700 410,130,000
26/11/2002 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 33,200 627,480,000
25/11/2002 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 17,900 338,310,000
22/11/2002 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 19,000 359,100,000
21/11/2002 18,900 0.10 ▲ 0.53 18,900 18,900 18,900 34,500 652,050,000
20/11/2002 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 12,600 236,880,000
19/11/2002 18,800 -0.10 ▼ -0.53 18,800 18,800 18,800 20,900 392,920,000
18/11/2002 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 31,700 599,130,000
15/11/2002 18,900 -0.10 ▼ -0.53 18,900 18,900 18,900 22,100 417,690,000
14/11/2002 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 33,400 634,600,000
13/11/2002 19,000 0.10 ▲ 0.53 19,000 19,000 19,000 25,400 482,600,000
12/11/2002 18,900 0.10 ▲ 0.53 18,900 18,900 18,900 18,400 347,760,000
11/11/2002 18,800 0.10 ▲ 0.53 18,800 18,800 18,800 7,800 146,640,000
08/11/2002 18,700 -0.10 ▼ -0.53 18,700 18,700 18,700 18,400 344,080,000
07/11/2002 18,800 0.30 ▲ 1.62 18,800 18,800 18,800 35,900 674,920,000
06/11/2002 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 21,300 394,050,000
05/11/2002 18,500 -0.10 ▼ -0.54 18,500 18,500 18,500 11,000 203,500,000
04/11/2002 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 15,800 293,880,000
01/11/2002 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 34,700 645,420,000
31/10/2002 18,600 0.10 ▲ 0.54 18,600 18,600 18,600 8,500 158,100,000
30/10/2002 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 17,800 329,300,000
29/10/2002 18,500 -0.10 ▼ -0.54 18,500 18,500 18,500 42,600 788,100,000
28/10/2002 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 16,700 310,620,000
25/10/2002 18,600 -0.10 ▼ -0.53 18,600 18,600 18,600 23,600 438,960,000
24/10/2002 18,700 0.00 ■■ 0.00 18,700 18,700 18,700 28,400 531,080,000
23/10/2002 18,700 -0.20 ▼ -1.06 18,700 18,700 18,700 2,500 46,750,000
22/10/2002 18,900 0.20 ▲ 1.07 18,900 18,900 18,900 25,700 485,730,000
21/10/2002 18,700 0.00 ■■ 0.00 18,700 18,700 18,700 20,200 377,740,000
18/10/2002 18,700 -0.20 ▼ -1.06 18,700 18,700 18,700 37,100 693,770,000
17/10/2002 18,900 -0.10 ▼ -0.53 18,900 18,900 18,900 26,000 491,400,000
16/10/2002 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 6,900 131,100,000
15/10/2002 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 50,600 961,400,000
14/10/2002 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 15,900 302,100,000
11/10/2002 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 5,900 112,100,000
10/10/2002 19,000 0.20 ▲ 1.06 19,000 19,000 19,000 54,000 1,026,000,000
09/10/2002 18,800 -0.20 ▼ -1.05 18,800 18,800 18,800 32,300 607,240,000
08/10/2002 19,000 -0.10 ▼ -0.52 19,000 19,000 19,000 21,300 404,700,000
07/10/2002 19,100 0.00 ■■ 0.00 19,100 19,100 19,100 18,700 357,170,000
04/10/2002 19,100 -0.40 ▼ -2.05 19,100 19,100 19,100 11,800 225,380,000
03/10/2002 19,500 0.30 ▲ 1.56 19,500 19,500 19,500 27,500 536,250,000
02/10/2002 19,200 0.10 ▲ 0.52 19,200 19,200 19,200 10,600 203,520,000
01/10/2002 19,100 0.00 ■■ 0.00 19,100 19,100 19,100 12,800 244,480,000
30/09/2002 19,100 0.00 ■■ 0.00 19,100 19,100 19,100 30,700 586,370,000
27/09/2002 19,100 -0.30 ▼ -1.55 19,100 19,100 19,100 26,400 504,240,000
26/09/2002 19,400 0.20 ▲ 1.04 19,400 19,400 19,400 28,800 558,720,000
25/09/2002 19,200 0.40 ▲ 2.13 19,200 19,200 19,200 20,600 395,520,000
24/09/2002 18,800 -0.50 ▼ -2.59 18,800 18,800 18,800 40,000 752,000,000
23/09/2002 19,300 -0.50 ▼ -2.53 19,300 19,300 19,300 26,000 501,800,000
20/09/2002 19,800 -0.20 ▼ -1.00 19,800 19,800 19,800 27,900 552,420,000
19/09/2002 20,000 -0.10 ▼ -0.50 20,000 20,000 20,000 38,900 778,000,000
18/09/2002 20,100 -0.10 ▼ -0.50 20,100 20,100 20,100 24,700 496,470,000
17/09/2002 20,200 -0.10 ▼ -0.49 20,200 20,200 20,200 31,200 630,240,000
16/09/2002 20,300 0.10 ▲ 0.50 20,300 20,300 20,300 35,200 714,560,000
13/09/2002 20,200 -0.10 ▼ -0.49 20,200 20,200 20,200 12,900 260,580,000
12/09/2002 20,300 0.00 ■■ 0.00 20,300 20,300 20,300 14,500 294,350,000
11/09/2002 20,300 0.00 ■■ 0.00 20,300 20,300 20,300 17,200 349,160,000
10/09/2002 20,300 0.00 ■■ 0.00 20,300 20,300 20,300 21,600 438,480,000
09/09/2002 20,300 -0.10 ▼ -0.49 20,300 20,300 20,300 30,200 613,060,000
06/09/2002 20,400 0.00 ■■ 0.00 20,400 20,400 20,400 32,800 669,120,000
05/09/2002 20,400 0.00 ■■ 0.00 20,400 20,400 20,400 29,200 595,680,000
04/09/2002 20,400 -0.10 ▼ -0.49 20,400 20,400 20,400 29,100 593,640,000
03/09/2002 20,500 0.10 ▲ 0.49 20,500 20,500 20,500 22,600 463,300,000
30/08/2002 20,400 -0.10 ▼ -0.49 20,400 20,400 20,400 30,600 624,240,000
29/08/2002 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 16,500 338,250,000
28/08/2002 20,500 0.20 ▲ 0.99 20,500 20,500 20,500 15,200 311,600,000
27/08/2002 20,300 0.00 ■■ 0.00 20,300 20,300 20,300 28,000 568,400,000
26/08/2002 20,300 0.00 ■■ 0.00 20,300 20,300 20,300 49,900 1,012,970,000
23/08/2002 20,300 -0.10 ▼ -0.49 20,300 20,300 20,300 27,200 552,160,000
22/08/2002 20,400 -0.10 ▼ -0.49 20,400 20,400 20,400 36,100 736,440,000
21/08/2002 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 24,300 498,150,000
20/08/2002 20,500 -0.40 ▼ -1.91 20,500 20,500 20,500 27,800 569,900,000
19/08/2002 20,900 0.00 ■■ 0.00 20,900 20,900 20,900 19,900 415,910,000
16/08/2002 20,900 0.40 ▲ 1.95 20,900 20,900 20,900 20,000 418,000,000
15/08/2002 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 31,700 649,850,000
14/08/2002 20,500 -0.10 ▼ -0.49 20,500 20,500 20,500 31,400 643,700,000
13/08/2002 20,600 -0.10 ▼ -0.48 20,600 20,600 20,600 56,500 1,163,900,000
12/08/2002 20,700 -0.10 ▼ -0.48 20,700 20,700 20,700 19,200 397,440,000
09/08/2002 20,800 -0.20 ▼ -0.95 20,800 20,800 20,800 33,200 690,560,000
08/08/2002 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 22,200 466,200,000
07/08/2002 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 26,400 554,400,000
06/08/2002 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 20,800 436,800,000
05/08/2002 21,000 -0.30 ▼ -1.41 21,000 21,000 21,000 44,500 934,500,000
02/08/2002 21,300 -0.20 ▼ -0.93 21,300 21,300 21,300 22,800 485,640,000
01/08/2002 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 11,200 240,800,000
31/07/2002 21,500 -0.20 ▼ -0.92 21,500 21,500 21,500 25,100 539,650,000
30/07/2002 21,700 0.10 ▲ 0.46 21,700 21,700 21,700 17,700 384,090,000
29/07/2002 21,600 -0.20 ▼ -0.92 21,600 21,600 21,600 23,000 496,800,000
26/07/2002 21,800 0.20 ▲ 0.93 21,800 21,800 21,800 14,200 309,560,000
25/07/2002 21,600 -0.40 ▼ -1.82 21,600 21,600 21,600 30,300 654,480,000
24/07/2002 22,000 0.40 ▲ 1.85 22,000 22,000 22,000 57,300 1,260,600,000
23/07/2002 21,600 0.40 ▲ 1.89 21,600 21,600 21,600 9,600 207,360,000
22/07/2002 21,200 0.20 ▲ 0.95 21,200 21,200 21,200 46,900 994,280,000
19/07/2002 21,000 -0.40 ▼ -1.87 21,000 21,000 21,000 26,700 560,700,000
18/07/2002 21,400 -0.40 ▼ -1.83 21,400 21,400 21,400 15,000 321,000,000
17/07/2002 21,800 -0.40 ▼ -1.80 21,800 21,800 21,800 21,300 464,340,000
16/07/2002 22,200 -11.00 ▼ -33.13 22,200 22,200 22,200 28,800 639,360,000
15/07/2002 33,200 0.00 ■■ 0.00 33,200 33,200 33,200 83,700 2,778,840,000
12/07/2002 33,200 0.00 ■■ 0.00 33,200 33,200 33,200 48,700 1,616,840,000
11/07/2002 33,200 0.40 ▲ 1.22 33,200 33,200 33,200 46,400 1,540,480,000
10/07/2002 32,800 0.00 ■■ 0.00 32,800 32,800 32,800 36,100 1,184,080,000
09/07/2002 32,800 -0.60 ▼ -1.80 32,800 32,800 32,800 17,700 580,560,000
08/07/2002 33,400 -0.20 ▼ -0.60 33,400 33,400 33,400 13,900 464,260,000
05/07/2002 33,600 0.20 ▲ 0.60 33,600 33,600 33,600 22,500 756,000,000
04/07/2002 33,400 -0.10 ▼ -0.30 33,400 33,400 33,400 21,900 731,460,000
03/07/2002 33,500 0.20 ▲ 0.60 33,500 33,500 33,500 28,900 968,150,000
02/07/2002 33,300 0.10 ▲ 0.30 33,300 33,300 33,300 14,000 466,200,000
01/07/2002 33,200 -0.40 ▼ -1.19 33,200 33,200 33,200 16,100 534,520,000
28/06/2002 33,600 0.60 ▲ 1.82 33,600 33,600 33,600 34,800 1,169,280,000
27/06/2002 33,000 0.10 ▲ 0.30 33,000 33,000 33,000 26,900 887,700,000
26/06/2002 32,900 0.00 ■■ 0.00 32,900 32,900 32,900 32,700 1,075,830,000
25/06/2002 32,900 0.60 ▲ 1.86 32,900 32,900 32,900 26,700 878,430,000
24/06/2002 32,300 0.60 ▲ 1.89 32,300 32,300 32,300 300 9,690,000
21/06/2002 31,700 0.60 ▲ 1.93 31,700 31,700 31,700 3,500 110,950,000
20/06/2002 31,100 0.60 ▲ 1.97 31,100 31,100 31,100 55,800 1,735,380,000
19/06/2002 30,500 -0.60 ▼ -1.93 30,500 30,500 30,500 11,000 335,500,000
18/06/2002 31,100 -0.60 ▼ -1.89 31,100 31,100 31,100 7,100 220,810,000
17/06/2002 31,700 -0.60 ▼ -1.86 31,700 31,700 31,700 45,300 1,436,010,000
14/06/2002 32,300 -0.60 ▼ -1.82 32,300 32,300 32,300 28,300 914,090,000
13/06/2002 32,900 -0.30 ▼ -0.90 32,900 32,900 32,900 11,300 371,770,000
12/06/2002 33,200 0.00 ■■ 0.00 33,200 33,200 33,200 14,200 471,440,000
11/06/2002 33,200 -0.30 ▼ -0.90 33,200 33,200 33,200 9,900 328,680,000
10/06/2002 33,500 0.30 ▲ 0.90 33,500 33,500 33,500 28,500 954,750,000
07/06/2002 33,200 0.00 ■■ 0.00 33,200 33,200 33,200 22,500 747,000,000
06/06/2002 33,200 0.00 ■■ 0.00 33,200 33,200 33,200 12,200 405,040,000
05/06/2002 33,200 0.00 ■■ 0.00 33,200 33,200 33,200 12,900 428,280,000
04/06/2002 33,200 -0.60 ▼ -1.78 33,200 33,200 33,200 19,500 647,400,000
03/06/2002 33,800 0.50 ▲ 1.50 33,800 33,800 33,800 34,900 1,179,620,000
31/05/2002 33,300 0.60 ▲ 1.83 33,300 33,300 33,300 7,500 249,750,000
30/05/2002 32,700 0.10 ▲ 0.31 32,700 32,700 32,700 15,500 506,850,000
29/05/2002 32,600 -0.10 ▼ -0.31 32,600 32,600 32,600 34,400 1,121,440,000
28/05/2002 32,700 0.00 ■■ 0.00 32,700 32,700 32,700 63,500 2,076,450,000
27/05/2002 32,700 -0.40 ▼ -1.21 32,700 32,700 32,700 41,400 1,353,780,000
24/05/2002 33,100 0.00 ■■ 0.00 33,100 33,100 33,100 35,100 1,161,810,000
23/05/2002 33,100 0.00 ■■ 0.00 33,100 33,100 33,100 16,400 542,840,000
22/05/2002 33,100 -0.20 ▼ -0.60 33,100 33,100 33,100 8,000 264,800,000
21/05/2002 33,300 0.50 ▲ 1.52 33,300 33,300 33,300 36,500 1,215,450,000
20/05/2002 32,800 -0.60 ▼ -1.80 32,800 32,800 32,800 39,100 1,282,480,000
17/05/2002 33,400 -0.10 ▼ -0.30 33,400 33,400 33,400 50,900 1,700,060,000
16/05/2002 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 43,000 1,440,500,000
15/05/2002 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 60,600 2,030,100,000
14/05/2002 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 43,900 1,470,650,000
13/05/2002 33,500 -0.10 ▼ -0.30 33,500 33,500 33,500 77,000 2,579,500,000
10/05/2002 33,600 0.60 ▲ 1.82 33,600 33,600 33,600 18,300 614,880,000
09/05/2002 33,000 0.60 ▲ 1.85 33,000 33,000 33,000 29,200 963,600,000
08/05/2002 32,400 -0.60 ▼ -1.82 32,400 32,400 32,400 86,100 2,789,640,000
07/05/2002 33,000 -0.60 ▼ -1.79 33,000 33,000 33,000 79,000 2,607,000,000
06/05/2002 33,600 0.60 ▲ 1.82 33,600 33,600 33,600 9,800 329,280,000
03/05/2002 33,000 0.60 ▲ 1.85 33,000 33,000 33,000 3,800 125,400,000
02/05/2002 32,400 0.60 ▲ 1.89 32,400 32,400 32,400 13,600 440,640,000
26/04/2002 31,800 0.60 ▲ 1.92 31,800 31,800 31,800 38,000 1,208,400,000
25/04/2002 31,200 0.60 ▲ 1.96 31,200 31,200 31,200 65,100 2,031,120,000
24/04/2002 30,600 0.60 ▲ 2.00 30,600 30,600 30,600 21,200 648,720,000
23/04/2002 30,000 0.30 ▲ 1.01 30,000 30,000 30,000 38,600 1,158,000,000
22/04/2002 29,700 0.00 ■■ 0.00 29,700 29,700 29,700 25,800 766,260,000
19/04/2002 29,700 0.50 ▲ 1.71 29,700 29,700 29,700 47,900 1,422,630,000
18/04/2002 29,200 0.50 ▲ 1.74 29,200 29,200 29,200 32,700 954,840,000
17/04/2002 28,700 -0.30 ▼ -1.03 28,700 28,700 28,700 20,800 596,960,000
16/04/2002 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 29,900 867,100,000
15/04/2002 29,000 0.20 ▲ 0.69 29,000 29,000 29,000 26,400 765,600,000
12/04/2002 28,800 -0.20 ▼ -0.69 28,800 28,800 28,800 33,800 973,440,000
11/04/2002 29,000 0.10 ▲ 0.35 29,000 29,000 29,000 38,800 1,125,200,000
10/04/2002 28,900 0.00 ■■ 0.00 28,900 28,900 28,900 50,100 1,447,890,000
09/04/2002 28,900 0.50 ▲ 1.76 28,900 28,900 28,900 32,900 950,810,000
08/04/2002 28,400 -0.50 ▼ -1.73 28,400 28,400 28,400 62,000 1,760,800,000
05/04/2002 28,900 -0.50 ▼ -1.70 28,900 28,900 28,900 35,400 1,023,060,000
04/04/2002 29,400 0.40 ▲ 1.38 29,400 29,400 29,400 80,600 2,369,640,000
03/04/2002 29,000 0.50 ▲ 1.75 29,000 29,000 29,000 187,500 5,437,500,000
02/04/2002 28,500 0.50 ▲ 1.79 28,500 28,500 28,500 11,400 324,900,000
01/04/2002 28,000 0.50 ▲ 1.82 28,000 28,000 28,000 30,100 842,800,000
29/03/2002 27,500 0.50 ▲ 1.85 27,500 27,500 27,500 7,500 206,250,000
28/03/2002 27,000 0.50 ▲ 1.89 27,000 27,000 27,000 10,400 280,800,000
27/03/2002 26,500 0.50 ▲ 1.92 26,500 26,500 26,500 39,000 1,033,500,000
26/03/2002 26,000 0.50 ▲ 1.96 26,000 26,000 26,000 2,600 67,600,000
25/03/2002 25,500 0.50 ▲ 2.00 25,500 25,500 25,500 32,300 823,650,000
22/03/2002 25,000 -0.30 ▼ -1.19 25,000 25,000 25,000 47,900 1,197,500,000
21/03/2002 25,300 0.00 ■■ 0.00 25,300 25,300 25,300 28,400 718,520,000
20/03/2002 25,300 0.40 ▲ 1.61 25,300 25,300 25,300 118,900 3,008,170,000
19/03/2002 24,900 -0.50 ▼ -1.97 24,900 24,900 24,900 29,900 744,510,000
18/03/2002 25,400 -0.40 ▼ -1.55 25,400 25,400 25,400 106,900 2,715,260,000
15/03/2002 25,800 0.50 ▲ 1.98 25,800 25,800 25,800 101,600 2,621,280,000
14/03/2002 25,300 0.40 ▲ 1.61 25,300 25,300 25,300 1,900 48,070,000
13/03/2002 24,900 0.40 ▲ 1.63 24,900 24,900 24,900 12,000 298,800,000
12/03/2002 24,500 0.40 ▲ 1.66 24,500 24,500 24,500 24,100 590,450,000
11/03/2002 24,100 0.00 ■■ 0.00 24,100 24,100 24,100 113,000 2,723,300,000
08/03/2002 24,100 -0.40 ▼ -1.63 24,100 24,100 24,100 77,400 1,865,340,000
07/03/2002 24,500 -0.40 ▼ -1.61 24,500 24,500 24,500 21,700 531,650,000
06/03/2002 24,900 -0.50 ▼ -1.97 24,900 24,900 24,900 30,500 759,450,000
05/03/2002 25,400 -0.50 ▼ -1.93 25,400 25,400 25,400 21,500 546,100,000
04/03/2002 25,900 -0.50 ▼ -1.89 25,900 25,900 25,900 77,700 2,012,430,000
01/03/2002 26,400 0.50 ▲ 1.93 26,400 26,400 26,400 93,000 2,455,200,000
27/02/2002 25,900 -0.50 ▼ -1.89 25,900 25,900 25,900 35,600 922,040,000
25/02/2002 26,400 -0.50 ▼ -1.86 26,400 26,400 26,400 17,700 467,280,000
22/02/2002 26,900 -0.50 ▼ -1.82 26,900 26,900 26,900 28,800 774,720,000
20/02/2002 27,400 -0.50 ▼ -1.79 27,400 27,400 27,400 45,200 1,238,480,000
18/02/2002 27,900 -0.50 ▼ -1.76 27,900 27,900 27,900 19,900 555,210,000
08/02/2002 28,400 0.00 ■■ 0.00 28,400 28,400 28,400 74,900 2,127,160,000
06/02/2002 28,400 0.50 ▲ 1.79 28,400 28,400 28,400 48,500 1,377,400,000
04/02/2002 27,900 0.50 ▲ 1.82 27,900 27,900 27,900 80,100 2,234,790,000
01/02/2002 27,400 -1.00 ▼ -3.52 27,400 27,400 27,400 138,600 3,797,640,000
30/01/2002 28,400 0.00 ■■ 0.00 28,400 28,400 28,400 129,300 3,672,120,000
28/01/2002 28,400 -0.50 ▼ -1.73 28,400 28,400 28,400 2,500 71,000,000
25/01/2002 28,900 0.50 ▲ 1.76 28,900 28,900 28,900 27,200 786,080,000
23/01/2002 28,400 0.50 ▲ 1.79 28,400 28,400 28,400 60,000 1,704,000,000
21/01/2002 27,900 -0.50 ▼ -1.76 27,900 27,900 27,900 7,300 203,670,000
18/01/2002 28,400 -0.50 ▼ -1.73 28,400 28,400 28,400 5,100 144,840,000
16/01/2002 28,900 -0.50 ▼ -1.70 28,900 28,900 28,900 7,300 210,970,000
14/01/2002 29,400 -0.50 ▼ -1.67 29,400 29,400 29,400 19,200 564,480,000
11/01/2002 29,900 -0.60 ▼ -1.97 29,900 29,900 29,900 14,400 430,560,000
09/01/2002 30,500 -0.60 ▼ -1.93 30,500 30,500 30,500 27,500 838,750,000
07/01/2002 31,100 -0.60 ▼ -1.89 31,100 31,100 31,100 27,200 845,920,000
04/01/2002 31,700 -0.60 ▼ -1.86 31,700 31,700 31,700 1,400 44,380,000
02/01/2002 32,300 -0.60 ▼ -1.82 32,300 32,300 32,300 1,700 54,910,000
31/12/2001 32,900 -0.60 ▼ -1.79 32,900 32,900 32,900 1,700 55,930,000
28/12/2001 33,500 -0.50 ▼ -1.47 33,500 33,500 33,500 3,900 130,650,000
26/12/2001 34,000 -0.60 ▼ -1.73 34,000 34,000 34,000 6,800 231,200,000
24/12/2001 34,600 -0.70 ▼ -1.98 34,600 34,600 34,600 30,300 1,048,380,000
21/12/2001 35,300 0.60 ▲ 1.73 35,300 35,300 35,300 115,200 4,066,560,000
19/12/2001 34,700 -0.70 ▼ -1.98 34,700 34,700 34,700 2,500 86,750,000
17/12/2001 35,400 -0.70 ▼ -1.94 35,400 35,400 35,400 4,300 152,220,000
14/12/2001 36,100 -0.70 ▼ -1.90 36,100 36,100 36,100 6,300 227,430,000
12/12/2001 36,800 -0.70 ▼ -1.87 36,800 36,800 36,800 9,200 338,560,000
10/12/2001 37,500 -0.70 ▼ -1.83 37,500 37,500 37,500 22,100 828,750,000
07/12/2001 38,200 -0.70 ▼ -1.80 38,200 38,200 38,200 8,400 320,880,000
05/12/2001 38,900 -0.70 ▼ -1.77 38,900 38,900 38,900 800 31,120,000
03/12/2001 39,600 -0.80 ▼ -1.98 39,600 39,600 39,600 1,100 43,560,000
30/11/2001 40,400 -0.80 ▼ -1.94 40,400 40,400 40,400 1,800 72,720,000
28/11/2001 41,200 -0.80 ▼ -1.90 41,200 41,200 41,200 34,800 1,433,760,000
26/11/2001 42,000 0.80 ▲ 1.94 42,000 42,000 42,000 150,300 6,312,600,000
23/11/2001 41,200 -0.80 ▼ -1.90 41,200 41,200 41,200 20,400 840,480,000
21/11/2001 42,000 -0.80 ▼ -1.87 42,000 42,000 42,000 105,200 4,418,400,000
19/11/2001 42,800 0.80 ▲ 1.90 42,800 42,800 42,800 15,800 676,240,000
16/11/2001 42,000 0.80 ▲ 1.94 42,000 42,000 42,000 6,500 273,000,000
14/11/2001 41,200 0.80 ▲ 1.98 41,200 41,200 41,200 3,500 144,200,000
12/11/2001 40,400 0.70 ▲ 1.76 40,400 40,400 40,400 14,300 577,720,000
09/11/2001 39,700 0.70 ▲ 1.79 39,700 39,700 39,700 14,800 587,560,000
07/11/2001 39,000 0.70 ▲ 1.83 39,000 39,000 39,000 10,800 421,200,000
05/11/2001 38,300 0.70 ▲ 1.86 38,300 38,300 38,300 13,900 532,370,000
02/11/2001 37,600 0.70 ▲ 1.90 37,600 37,600 37,600 20,200 759,520,000
31/10/2001 36,900 0.70 ▲ 1.93 36,900 36,900 36,900 37,200 1,372,680,000
29/10/2001 36,200 0.70 ▲ 1.97 36,200 36,200 36,200 322,200 11,663,640,000
26/10/2001 35,500 0.60 ▲ 1.72 35,500 35,500 35,500 17,900 635,450,000
24/10/2001 34,900 0.60 ▲ 1.75 34,900 34,900 34,900 10,000 349,000,000
22/10/2001 34,300 0.60 ▲ 1.78 34,300 34,300 34,300 6,000 205,800,000
19/10/2001 33,700 0.60 ▲ 1.81 33,700 33,700 33,700 8,000 269,600,000
17/10/2001 33,100 0.60 ▲ 1.85 33,100 33,100 33,100 9,000 297,900,000
15/10/2001 32,500 0.60 ▲ 1.88 32,500 32,500 32,500 14,100 458,250,000
12/10/2001 31,900 0.60 ▲ 1.92 31,900 31,900 31,900 100 3,190,000
10/10/2001 31,300 0.60 ▲ 1.95 31,300 31,300 31,300 300 9,390,000
08/10/2001 30,700 2.00 ▲ 6.97 30,700 30,700 30,700 47,800 1,467,460,000
05/10/2001 28,700 -2.10 ▼ -6.82 28,700 28,700 28,700 17,800 510,860,000
03/10/2001 30,800 -2.30 ▼ -6.95 30,800 30,800 30,800 17,900 551,320,000
01/10/2001 33,100 -2.40 ▼ -6.76 33,100 33,100 33,100 10,800 357,480,000
28/09/2001 35,500 -0.90 ▼ -2.47 35,500 35,500 35,500 42,100 1,494,550,000
26/09/2001 36,400 -1.10 ▼ -2.93 36,400 36,400 36,400 41,100 1,496,040,000
24/09/2001 37,500 -2.50 ▼ -6.25 37,500 37,500 37,500 23,700 888,750,000
21/09/2001 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 29,600 1,184,000,000
19/09/2001 40,000 0.70 ▲ 1.78 40,000 40,000 40,000 37,200 1,488,000,000
17/09/2001 39,300 0.00 ■■ 0.00 39,300 39,300 39,300 44,400 1,744,920,000
14/09/2001 39,300 -2.60 ▼ -6.21 39,300 39,300 39,300 44,200 1,737,060,000
12/09/2001 41,900 0.10 ▲ 0.24 41,900 41,900 41,900 54,800 2,296,120,000
10/09/2001 41,800 -3.10 ▼ -6.90 41,800 41,800 41,800 60,000 2,508,000,000
07/09/2001 44,900 0.00 ■■ 0.00 44,900 44,900 44,900 109,000 4,894,100,000
05/09/2001 44,900 2.90 ▲ 6.90 44,900 44,900 44,900 24,300 1,091,070,000
31/08/2001 42,000 2.70 ▲ 6.87 42,000 42,000 42,000 135,800 5,703,600,000
29/08/2001 39,300 -2.90 ▼ -6.87 39,300 39,300 39,300 9,900 389,070,000
27/08/2001 42,200 -3.10 ▼ -6.84 42,200 42,200 42,200 2,600 109,720,000
24/08/2001 45,300 -3.40 ▼ -6.98 45,300 45,300 45,300 19,200 869,760,000
22/08/2001 48,700 3.10 ▲ 6.80 48,700 48,700 48,700 54,000 2,629,800,000
20/08/2001 45,600 -3.30 ▼ -6.75 45,600 45,600 45,600 62,400 2,845,440,000
17/08/2001 48,900 -3.60 ▼ -6.86 48,900 48,900 48,900 17,300 845,970,000
15/08/2001 52,500 -3.50 ▼ -6.25 52,500 52,500 52,500 9,000 472,500,000
13/08/2001 56,000 -4.00 ▼ -6.67 56,000 56,000 56,000 13,700 767,200,000
10/08/2001 60,000 3.50 ▲ 6.19 60,000 60,000 60,000 92,100 5,526,000,000
08/08/2001 56,500 3.50 ▲ 6.60 56,500 56,500 56,500 66,700 3,768,550,000
06/08/2001 53,000 -3.50 ▼ -6.19 53,000 53,000 53,000 12,000 636,000,000
03/08/2001 56,500 -4.00 ▼ -6.61 56,500 56,500 56,500 8,600 485,900,000
01/08/2001 60,500 -4.50 ▼ -6.92 60,500 60,500 60,500 33,700 2,038,850,000
30/07/2001 65,000 -4.00 ▼ -5.80 65,000 65,000 65,000 22,400 1,456,000,000
27/07/2001 69,000 -1.00 ▼ -1.43 69,000 69,000 69,000 19,100 1,317,900,000
25/07/2001 70,000 2.50 ▲ 3.70 70,000 70,000 70,000 34,100 2,387,000,000
23/07/2001 67,500 -5.00 ▼ -6.90 67,500 67,500 67,500 87,000 5,872,500,000
20/07/2001 72,500 4.50 ▲ 6.62 72,500 72,500 72,500 12,500 906,250,000
18/07/2001 68,000 4.00 ▲ 6.25 68,000 68,000 68,000 16,300 1,108,400,000
16/07/2001 64,000 -0.50 ▼ -0.78 64,000 64,000 64,000 54,900 3,513,600,000
13/07/2001 64,500 -4.50 ▼ -6.52 64,500 64,500 64,500 42,200 2,721,900,000
11/07/2001 69,000 -5.50 ▼ -7.38 69,000 69,000 69,000 12,700 876,300,000
09/07/2001 74,500 -5.50 ▼ -6.88 74,500 74,500 74,500 23,900 1,780,550,000
06/07/2001 80,000 -2.00 ▼ -2.44 80,000 80,000 80,000 80,900 6,472,000,000
04/07/2001 82,000 5.00 ▲ 6.49 82,000 82,000 82,000 92,300 7,568,600,000
02/07/2001 77,000 -5.50 ▼ -6.67 77,000 77,000 77,000 13,300 1,024,100,000
29/06/2001 82,500 -6.00 ▼ -6.78 82,500 82,500 82,500 6,900 569,250,000
27/06/2001 88,500 -6.50 ▼ -6.84 88,500 88,500 88,500 10,200 902,700,000
25/06/2001 95,000 4.00 ▲ 4.40 95,000 95,000 95,000 88,600 8,417,000,000
22/06/2001 91,000 5.50 ▲ 6.43 91,000 91,000 91,000 38,900 3,539,900,000
20/06/2001 85,500 5.50 ▲ 6.88 85,500 85,500 85,500 22,600 1,932,300,000
18/06/2001 80,000 5.00 ▲ 6.67 80,000 80,000 80,000 20,900 1,672,000,000
15/06/2001 75,000 4.50 ▲ 6.38 75,000 75,000 75,000 14,600 1,095,000,000
13/06/2001 70,500 4.50 ▲ 6.82 70,500 70,500 70,500 27,100 1,910,550,000
11/06/2001 66,000 1.00 ▲ 1.54 66,000 66,000 66,000 102,100 6,738,600,000
08/06/2001 65,000 1.00 ▲ 1.56 65,000 65,000 65,000 41,100 2,671,500,000
06/06/2001 64,000 1.00 ▲ 1.59 64,000 64,000 64,000 9,000 576,000,000
04/06/2001 63,000 1.00 ▲ 1.61 63,000 63,000 63,000 9,200 579,600,000
01/06/2001 62,000 1.00 ▲ 1.64 62,000 62,000 62,000 9,100 564,200,000
30/05/2001 61,000 1.00 ▲ 1.67 61,000 61,000 61,000 6,500 396,500,000
28/05/2001 60,000 1.00 ▲ 1.69 60,000 60,000 60,000 5,800 348,000,000
25/05/2001 59,000 1.00 ▲ 1.72 59,000 59,000 59,000 13,000 767,000,000
23/05/2001 58,000 1.00 ▲ 1.75 58,000 58,000 58,000 16,800 974,400,000
21/05/2001 57,000 1.00 ▲ 1.79 57,000 57,000 57,000 100 5,700,000
18/05/2001 56,000 1.00 ▲ 1.82 56,000 56,000 56,000 1,100 61,600,000
16/05/2001 55,000 1.00 ▲ 1.85 55,000 55,000 55,000 400 22,000,000
14/05/2001 54,000 1.00 ▲ 1.89 54,000 54,000 54,000 3,200 172,800,000
11/05/2001 53,000 1.00 ▲ 1.92 53,000 53,000 53,000 3,600 190,800,000
09/05/2001 52,000 1.00 ▲ 1.96 52,000 52,000 52,000 80,200 4,170,400,000
07/05/2001 51,000 1.00 ▲ 2.00 51,000 51,000 51,000 22,400 1,142,400,000
04/05/2001 50,000 0.50 ▲ 1.01 50,000 50,000 50,000 16,800 840,000,000
02/05/2001 49,500 0.90 ▲ 1.85 49,500 49,500 49,500 11,500 569,250,000
27/04/2001 48,600 0.90 ▲ 1.89 48,600 48,600 48,600 20,400 991,440,000
25/04/2001 47,700 0.90 ▲ 1.92 47,700 47,700 47,700 56,400 2,690,280,000
23/04/2001 46,800 -0.90 ▼ -1.89 46,800 46,800 46,800 156,300 7,314,840,000
20/04/2001 47,700 0.90 ▲ 1.92 47,700 47,700 47,700 28,400 1,354,680,000
18/04/2001 46,800 0.90 ▲ 1.96 46,800 46,800 46,800 32,900 1,539,720,000
16/04/2001 45,900 0.90 ▲ 2.00 45,900 45,900 45,900 30,900 1,418,310,000
13/04/2001 45,000 0.80 ▲ 1.81 45,000 45,000 45,000 39,100 1,759,500,000
11/04/2001 44,200 0.80 ▲ 1.84 44,200 44,200 44,200 36,700 1,622,140,000
09/04/2001 43,400 0.80 ▲ 1.88 43,400 43,400 43,400 21,600 937,440,000
06/04/2001 42,600 0.80 ▲ 1.91 42,600 42,600 42,600 16,600 707,160,000
04/04/2001 41,800 0.80 ▲ 1.95 41,800 41,800 41,800 7,200 300,960,000
02/04/2001 41,000 0.80 ▲ 1.99 41,000 41,000 41,000 17,600 721,600,000
30/03/2001 40,200 0.70 ▲ 1.77 40,200 40,200 40,200 19,100 767,820,000
28/03/2001 39,500 0.70 ▲ 1.80 39,500 39,500 39,500 13,400 529,300,000
26/03/2001 38,800 -0.60 ▼ -1.52 38,800 38,800 38,800 20,500 795,400,000
23/03/2001 39,400 -0.80 ▼ -1.99 39,400 39,400 39,400 17,900 705,260,000
21/03/2001 40,200 0.00 ■■ 0.00 40,200 40,200 40,200 36,100 1,451,220,000
19/03/2001 40,200 0.00 ■■ 0.00 40,200 40,200 40,200 98,100 3,943,620,000
16/03/2001 40,200 0.00 ■■ 0.00 40,200 40,200 40,200 39,400 1,583,880,000
14/03/2001 40,200 0.30 ▲ 0.75 40,200 40,200 40,200 41,700 1,676,340,000
12/03/2001 39,900 0.70 ▲ 1.79 39,900 39,900 39,900 37,900 1,512,210,000
09/03/2001 39,200 0.70 ▲ 1.82 39,200 39,200 39,200 21,900 858,480,000
07/03/2001 38,500 -0.70 ▼ -1.79 38,500 38,500 38,500 8,900 342,650,000
05/03/2001 39,200 -0.70 ▼ -1.75 39,200 39,200 39,200 31,800 1,246,560,000
02/03/2001 39,900 0.70 ▲ 1.79 39,900 39,900 39,900 98,300 3,922,170,000
28/02/2001 39,200 -0.80 ▼ -2.00 39,200 39,200 39,200 125,000 4,900,000,000
26/02/2001 40,000 0.70 ▲ 1.78 40,000 40,000 40,000 11,100 444,000,000
23/02/2001 39,300 0.70 ▲ 1.81 39,300 39,300 39,300 28,400 1,116,120,000
21/02/2001 38,600 0.70 ▲ 1.85 38,600 38,600 38,600 102,200 3,944,920,000
19/02/2001 37,900 -0.70 ▼ -1.81 37,900 37,900 37,900 10,700 405,530,000
16/02/2001 38,600 -0.70 ▼ -1.78 38,600 38,600 38,600 7,400 285,640,000
14/02/2001 39,300 -0.80 ▼ -2.00 39,300 39,300 39,300 33,700 1,324,410,000
12/02/2001 40,100 -0.80 ▼ -1.96 40,100 40,100 40,100 52,900 2,121,290,000
09/02/2001 40,900 -0.80 ▼ -1.92 40,900 40,900 40,900 145,800 5,963,220,000
07/02/2001 41,700 0.80 ▲ 1.96 41,700 41,700 41,700 600 25,020,000
05/02/2001 40,900 0.80 ▲ 2.00 40,900 40,900 40,900 600 24,540,000
02/02/2001 40,100 0.70 ▲ 1.78 40,100 40,100 40,100 200 8,020,000
31/01/2001 39,400 0.70 ▲ 1.81 39,400 39,400 39,400 400 15,760,000
29/01/2001 38,700 0.70 ▲ 1.84 38,700 38,700 38,700 500 19,350,000
19/01/2001 38,000 0.70 ▲ 1.88 38,000 38,000 38,000 200 7,600,000
17/01/2001 37,300 0.70 ▲ 1.91 37,300 37,300 37,300 10,500 391,650,000
15/01/2001 36,600 0.70 ▲ 1.95 36,600 36,600 36,600 18,600 680,760,000
12/01/2001 35,900 0.70 ▲ 1.99 35,900 35,900 35,900 26,500 951,350,000
10/01/2001 35,200 0.60 ▲ 1.73 35,200 35,200 35,200 8,500 299,200,000
08/01/2001 34,600 0.60 ▲ 1.76 34,600 34,600 34,600 16,200 560,520,000
05/01/2001 34,000 0.60 ▲ 1.80 34,000 34,000 34,000 6,800 231,200,000
03/01/2001 33,400 0.60 ▲ 1.83 33,400 33,400 33,400 7,500 250,500,000
29/12/2000 32,800 0.60 ▲ 1.86 32,800 32,800 32,800 7,800 255,840,000
27/12/2000 32,200 -0.40 ▼ -1.23 32,200 32,200 32,200 5,400 173,880,000
25/12/2000 32,600 0.60 ▲ 1.88 32,600 32,600 32,600 700 22,820,000
22/12/2000 32,000 0.60 ▲ 1.91 32,000 32,000 32,000 7,300 233,600,000
20/12/2000 31,400 0.60 ▲ 1.95 31,400 31,400 31,400 400 12,560,000
18/12/2000 30,800 0.60 ▲ 1.99 30,800 30,800 30,800 1,500 46,200,000
15/12/2000 30,200 0.50 ▲ 1.68 30,200 30,200 30,200 10,500 317,100,000
13/12/2000 29,700 0.50 ▲ 1.71 29,700 29,700 29,700 19,100 567,270,000
11/12/2000 29,200 0.50 ▲ 1.74 29,200 29,200 29,200 4,500 131,400,000
08/12/2000 28,700 0.50 ▲ 1.77 28,700 28,700 28,700 1,200 34,440,000
06/12/2000 28,200 0.50 ▲ 1.81 28,200 28,200 28,200 5,000 141,000,000
04/12/2000 27,700 0.50 ▲ 1.84 27,700 27,700 27,700 5,000 138,500,000
01/12/2000 27,200 0.50 ▲ 1.87 27,200 27,200 27,200 5,900 160,480,000
29/11/2000 26,700 0.50 ▲ 1.91 26,700 26,700 26,700 23,900 638,130,000
27/11/2000 26,200 0.50 ▲ 1.95 26,200 26,200 26,200 48,500 1,270,700,000
24/11/2000 25,700 0.50 ▲ 1.98 25,700 25,700 25,700 56,700 1,457,190,000
22/11/2000 25,200 0.40 ▲ 1.61 25,200 25,200 25,200 59,700 1,504,440,000
20/11/2000 24,800 0.40 ▲ 1.64 24,800 24,800 24,800 7,200 178,560,000
17/11/2000 24,400 0.40 ▲ 1.67 24,400 24,400 24,400 8,300 202,520,000
15/11/2000 24,000 0.40 ▲ 1.69 24,000 24,000 24,000 200 4,800,000
13/11/2000 23,600 0.40 ▲ 1.72 23,600 23,600 23,600 800 18,880,000
10/11/2000 23,200 0.40 ▲ 1.75 23,200 23,200 23,200 4,700 109,040,000
08/11/2000 22,800 0.40 ▲ 1.79 22,800 22,800 22,800 12,700 289,560,000
06/11/2000 22,400 0.40 ▲ 1.82 22,400 22,400 22,400 3,100 69,440,000
03/11/2000 22,000 0.40 ▲ 1.85 22,000 22,000 22,000 13,900 305,800,000
01/11/2000 21,600 0.40 ▲ 1.89 21,600 21,600 21,600 50,800 1,097,280,000
30/10/2000 21,200 0.00 ■■ 0.00 21,200 21,200 21,200 42,200 894,640,000
27/10/2000 21,200 0.40 ▲ 1.92 21,200 21,200 21,200 43,000 911,600,000
25/10/2000 20,800 0.40 ▲ 1.96 20,800 20,800 20,800 13,500 280,800,000
23/10/2000 20,400 0.40 ▲ 2.00 20,400 20,400 20,400 18,700 381,480,000
20/10/2000 20,000 0.30 ▲ 1.52 20,000 20,000 20,000 19,900 398,000,000
18/10/2000 19,700 0.30 ▲ 1.55 19,700 19,700 19,700 12,100 238,370,000
16/10/2000 19,400 0.30 ▲ 1.57 19,400 19,400 19,400 7,400 143,560,000
13/10/2000 19,100 0.30 ▲ 1.60 19,100 19,100 19,100 35,400 676,140,000
11/10/2000 18,800 0.30 ▲ 1.62 18,800 18,800 18,800 12,600 236,880,000
09/10/2000 18,500 0.30 ▲ 1.65 18,500 18,500 18,500 9,400 173,900,000
06/10/2000 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 16,200 294,840,000
04/10/2000 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 17,100 311,220,000
02/10/2000 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 19,200 349,440,000
29/09/2000 18,200 0.10 ▲ 0.55 18,200 18,200 18,200 18,500 336,700,000
27/09/2000 18,100 0.00 ■■ 0.00 18,100 18,100 18,100 18,700 338,470,000
25/09/2000 18,100 0.00 ■■ 0.00 18,100 18,100 18,100 7,300 132,130,000
22/09/2000 18,100 -0.30 ▼ -1.63 18,100 18,100 18,100 7,100 128,510,000
20/09/2000 18,400 0.30 ▲ 1.66 18,400 18,400 18,400 8,800 161,920,000
18/09/2000 18,100 -0.30 ▼ -1.63 18,100 18,100 18,100 12,600 228,060,000
15/09/2000 18,400 0.30 ▲ 1.66 18,400 18,400 18,400 35,200 647,680,000
13/09/2000 18,100 0.30 ▲ 1.69 18,100 18,100 18,100 1,400 25,340,000
11/09/2000 17,800 0.30 ▲ 1.71 17,800 17,800 17,800 26,500 471,700,000
08/09/2000 17,500 -0.30 ▼ -1.69 17,500 17,500 17,500 35,900 628,250,000
06/09/2000 17,800 -0.30 ▼ -1.66 17,800 17,800 17,800 2,800 49,840,000
01/09/2000 18,100 -0.30 ▼ -1.63 18,100 18,100 18,100 25,500 461,550,000
30/08/2000 18,400 -0.30 ▼ -1.60 18,400 18,400 18,400 9,700 178,480,000
28/08/2000 18,700 -0.30 ▼ -1.58 18,700 18,700 18,700 36,500 682,550,000
25/08/2000 19,000 -0.30 ▼ -1.55 19,000 19,000 19,000 18,900 359,100,000
23/08/2000 19,300 0.30 ▲ 1.58 19,300 19,300 19,300 42,200 814,460,000
21/08/2000 19,000 0.30 ▲ 1.60 19,000 19,000 19,000 10,100 191,900,000
18/08/2000 18,700 0.30 ▲ 1.63 18,700 18,700 18,700 3,100 57,970,000
16/08/2000 18,400 0.30 ▲ 1.66 18,400 18,400 18,400 7,100 130,640,000
14/08/2000 18,100 0.30 ▲ 1.69 18,100 18,100 18,100 7,800 141,180,000
11/08/2000 17,800 0.30 ▲ 1.71 17,800 17,800 17,800 11,000 195,800,000
09/08/2000 17,500 0.30 ▲ 1.74 17,500 17,500 17,500 500 8,750,000
07/08/2000 17,200 0.30 ▲ 1.78 17,200 17,200 17,200 2,800 48,160,000
04/08/2000 16,900 0.30 ▲ 1.81 16,900 16,900 16,900 200 3,380,000
02/08/2000 16,600 0.30 ▲ 1.84 16,600 16,600 16,600 100 1,660,000
31/07/2000 16,300 0.30 ▲ 1.88 16,300 16,300 16,300 300 4,890,000
28/07/2000 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 1,000 16,000,000
01/01/1970 58,900 0.00 ■■ 0.00 58,900 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