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 SAM HOLDINGS
SAM Holdings Corporation
Mã CK:      SAM      6.16      ▲ +0.06 (+0.97%)      (cập nhật 23:45 26/04/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Thiết bị & công nghệ phần cứng
Website: www.samholdings.com.vn
SAM » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
26/04/2024 6,160 0.06 ▲ 0.97 6,100 6,160 6,080 31,870 196,319,200
25/04/2024 6,100 -0.05 ▼ -0.82 6,150 6,150 6,040 32,760 199,836,000
24/04/2024 6,150 0.10 ▲ 1.63 6,050 6,160 6,030 28,460 175,029,000
23/04/2024 6,050 -0.11 ▼ -1.82 6,160 6,110 5,960 33,100 200,255,000
22/04/2024 6,160 -0.04 ▼ -0.65 6,200 6,250 6,090 20,320 125,171,200
19/04/2024 6,200 -0.04 ▼ -0.65 6,240 6,240 6,000 45,610 282,782,000
17/04/2024 6,240 -0.06 ▼ -0.96 6,300 6,300 6,100 42,410 264,638,400
16/04/2024 6,300 0.00 ■■ 0.00 6,300 6,300 5,910 73,060 460,278,000
15/04/2024 6,300 -0.14 ▼ -2.22 6,440 6,460 6,000 49,370 311,031,000
12/04/2024 6,440 -0.01 ▼ -0.16 6,450 6,510 6,400 31,920 205,564,800
11/04/2024 6,450 0.01 ▲ 0.16 6,440 6,450 6,370 21,260 137,127,000
10/04/2024 6,440 0.01 ▲ 0.16 6,430 6,490 6,430 24,690 159,003,600
09/04/2024 6,430 -0.02 ▼ -0.31 6,450 6,490 6,410 30,990 199,265,700
08/04/2024 6,450 -0.07 ▼ -1.09 6,520 6,530 6,450 30,040 193,758,000
05/04/2024 6,540 -0.06 ▼ -0.92 6,600 6,600 6,500 24,000 156,960,000
04/04/2024 6,600 -0.10 ▼ -1.52 6,700 6,720 6,550 35,090 231,594,000
03/04/2024 6,700 0.06 ▲ 0.90 6,640 6,700 6,580 51,860 347,462,000
02/04/2024 6,640 0.03 ▲ 0.45 6,610 6,640 6,550 49,940 331,601,600
01/04/2024 6,610 -0.02 ▼ -0.30 6,630 6,660 6,550 39,010 257,856,100
29/03/2024 6,630 -0.05 ▼ -0.75 6,680 6,730 6,630 39,150 259,564,500
28/03/2024 6,680 0.01 ▲ 0.15 6,670 6,700 6,630 31,070 207,547,600
27/03/2024 6,670 0.05 ▲ 0.75 6,620 6,700 6,630 45,660 304,552,200
26/03/2024 6,620 0.02 ▲ 0.30 6,600 6,680 6,590 31,000 205,220,000
25/03/2024 6,600 0.04 ▲ 0.61 6,560 6,660 6,560 72,790 480,414,000
22/03/2024 6,560 0.02 ▲ 0.30 6,540 6,690 6,540 36,040 236,422,400
21/03/2024 6,540 0.09 ▲ 1.38 6,450 6,620 6,470 47,020 307,510,800
20/03/2024 6,450 -0.05 ▼ -0.78 6,500 6,580 6,450 54,820 353,589,000
19/03/2024 6,500 -0.06 ▼ -0.92 6,560 6,590 6,480 22,390 145,535,000
18/03/2024 6,560 0.00 ■■ 0.00 6,560 6,690 6,350 48,690 319,406,400
15/03/2024 6,560 -0.06 ▼ -0.91 6,620 6,640 6,560 44,700 293,232,000
14/03/2024 6,620 0.13 ▲ 1.96 6,490 6,700 6,480 81,500 539,530,000
13/03/2024 6,490 0.09 ▲ 1.39 6,400 6,550 6,400 33,460 217,155,400
12/03/2024 6,400 -0.03 ▼ -0.47 6,430 6,500 6,380 45,430 290,752,000
11/03/2024 6,430 -0.12 ▼ -1.87 6,550 6,650 6,420 55,420 356,350,600
08/03/2024 6,550 -0.15 ▼ -2.29 6,700 6,780 6,550 51,540 337,587,000
07/03/2024 6,700 0.18 ▲ 2.69 6,520 6,890 6,650 61,600 412,720,000
06/03/2024 6,630 -0.02 ▼ -0.30 6,650 6,740 6,630 43,130 285,951,900
05/03/2024 6,650 0.04 ▲ 0.60 6,610 6,660 6,610 38,440 255,626,000
04/03/2024 6,610 0.04 ▲ 0.61 6,570 6,800 6,580 53,520 353,767,200
01/03/2024 6,570 -0.01 ▼ -0.15 6,580 6,650 6,550 39,440 259,120,800
29/02/2024 6,580 -0.01 ▼ -0.15 6,590 6,600 6,540 42,400 278,992,000
28/02/2024 6,590 -0.01 ▼ -0.15 6,600 6,660 6,550 37,820 249,233,800
27/02/2024 6,600 0.05 ▲ 0.76 6,550 6,650 6,520 29,150 192,390,000
26/02/2024 6,550 -0.05 ▼ -0.76 6,600 6,590 6,500 55,080 360,774,000
23/02/2024 6,600 -0.26 ▼ -3.94 6,860 6,900 6,580 98,170 647,922,000
22/02/2024 6,860 0.11 ▲ 1.60 6,750 7,040 6,800 124,400 853,384,000
21/02/2024 6,750 0.20 ▲ 2.96 6,550 6,950 6,570 139,030 938,452,500
20/02/2024 6,550 -0.06 ▼ -0.92 6,610 6,630 6,550 44,190 289,444,500
19/02/2024 6,610 -0.01 ▼ -0.15 6,620 6,680 6,530 46,370 306,505,700
16/02/2024 6,620 -0.02 ▼ -0.30 6,640 6,720 6,550 139,180 921,371,600
15/02/2024 6,640 0.04 ▲ 0.60 6,600 6,640 6,460 81,370 540,296,800
07/02/2024 6,600 0.08 ▲ 1.21 6,520 6,650 6,530 31,720 209,352,000
06/02/2024 6,520 -0.08 ▼ -1.23 6,600 6,760 6,500 42,420 276,578,400
05/02/2024 6,600 0.25 ▲ 3.79 6,350 6,780 6,390 116,990 772,134,000
02/02/2024 6,350 -0.12 ▼ -1.89 6,470 6,560 6,350 68,240 433,324,000
01/02/2024 6,470 0.17 ▲ 2.63 6,300 6,520 6,300 77,750 503,042,500
31/01/2024 6,300 0.01 ▲ 0.16 6,290 6,410 6,290 35,320 222,516,000
30/01/2024 6,290 -0.01 ▼ -0.16 6,300 6,350 6,290 13,340 83,908,600
29/01/2024 6,300 -0.03 ▼ -0.48 6,330 6,340 6,280 22,270 140,301,000
19/01/2024 6,330 0.01 ▲ 0.16 6,320 6,370 6,300 25,400 160,782,000
18/01/2024 6,320 -0.01 ▼ -0.16 6,330 6,390 6,280 16,990 107,376,800
17/01/2024 6,330 0.03 ▲ 0.47 6,300 6,410 6,300 14,490 91,721,700
16/01/2024 6,300 0.00 ■■ 0.00 6,300 6,300 6,120 23,540 148,302,000
15/01/2024 6,300 -0.07 ▼ -1.11 6,370 6,390 6,300 27,870 175,581,000
12/01/2024 6,370 -0.07 ▼ -1.10 6,440 6,440 6,350 60,930 388,124,100
11/01/2024 6,440 -0.01 ▼ -0.16 6,450 6,530 6,440 26,360 169,758,400
10/01/2024 6,450 -0.13 ▼ -2.02 6,580 6,580 6,450 39,490 254,710,500
09/01/2024 6,580 0.04 ▲ 0.61 6,540 6,610 6,540 29,660 195,162,800
08/01/2024 6,540 -0.04 ▼ -0.61 6,580 6,710 6,540 60,840 397,893,600
05/01/2024 6,580 -0.02 ▼ -0.30 6,600 6,690 6,570 14,780 97,252,400
04/01/2024 6,600 -0.03 ▼ -0.45 6,630 6,640 6,590 44,720 295,152,000
03/01/2024 6,630 0.07 ▲ 1.06 6,560 6,700 6,530 52,870 350,528,100
02/01/2024 6,560 0.00 ■■ 0.00 6,560 6,660 6,500 42,920 281,555,200
29/12/2023 6,560 0.01 ▲ 0.15 6,550 6,580 6,500 24,510 160,785,600
28/12/2023 6,550 0.12 ▲ 1.83 6,430 6,550 6,420 32,710 214,250,500
27/12/2023 6,430 0.03 ▲ 0.47 6,400 6,470 6,400 69,790 448,749,700
26/12/2023 6,400 -0.02 ▼ -0.31 6,420 6,480 6,380 27,170 173,888,000
25/12/2023 6,420 0.02 ▲ 0.31 6,400 6,480 6,400 20,110 129,106,200
22/12/2023 6,400 -0.02 ▼ -0.31 6,420 6,420 6,380 32,710 209,344,000
21/12/2023 6,420 -0.03 ▼ -0.47 6,450 6,490 6,410 17,230 110,616,600
20/12/2023 6,450 -0.10 ▼ -1.55 6,550 6,560 6,420 26,330 169,828,500
19/12/2023 6,550 -0.01 ▼ -0.15 6,560 6,600 6,420 27,680 181,304,000
18/12/2023 6,560 0.13 ▲ 1.98 6,430 6,610 6,430 32,810 215,233,600
15/12/2023 6,430 -0.09 ▼ -1.40 6,520 6,500 6,420 37,390 240,417,700
14/12/2023 6,520 -0.15 ▼ -2.30 6,670 6,670 6,520 32,190 209,878,800
13/12/2023 6,600 -0.07 ▼ -1.06 6,670 0 0 41,280 272,448,000
12/12/2023 6,670 0.14 ▲ 2.10 6,530 6,670 6,530 68,920 459,696,400
11/12/2023 6,530 -0.07 ▼ -1.07 6,600 6,610 6,510 18,910 123,482,300
08/12/2023 6,600 -0.01 ▼ -0.15 6,610 6,650 6,530 32,040 211,464,000
07/12/2023 6,610 -0.09 ▼ -1.36 6,700 6,840 6,500 73,900 488,479,000
06/12/2023 6,700 0.15 ▲ 2.24 6,550 6,700 6,550 57,890 387,863,000
05/12/2023 6,550 -0.04 ▼ -0.61 6,590 6,710 6,540 34,530 226,171,500
04/12/2023 6,590 0.17 ▲ 2.58 6,420 6,680 6,440 54,720 360,604,800
02/12/2023 6,420 -0.07 ▼ -1.09 6,490 6,650 6,400 42,140 270,538,800
01/12/2023 6,420 -0.07 ▼ -1.09 6,490 6,650 6,400 42,140 270,538,800
30/11/2023 6,400 -0.09 ▼ -1.41 6,490 6,650 6,400 50,250 321,600,000
29/11/2023 6,490 0.09 ▲ 1.39 6,400 6,540 6,410 23,690 153,748,100
28/11/2023 6,400 -0.06 ▼ -0.94 6,460 6,520 6,250 51,240 327,936,000
27/11/2023 6,460 -0.25 ▼ -3.87 6,710 6,690 6,460 52,680 340,312,800
24/11/2023 6,710 -0.09 ▼ -1.34 6,800 7,030 6,540 77,200 518,012,000
23/11/2023 6,800 0.44 ▲ 6.47 6,360 6,800 6,370 218,970 1,488,996,000
22/11/2023 6,360 0.01 ▲ 0.16 6,350 6,410 6,310 47,920 304,771,200
21/11/2023 6,350 0.06 ▲ 0.94 6,290 6,420 6,290 57,390 364,426,500
20/11/2023 6,290 0.01 ▲ 0.16 6,280 6,300 6,210 16,650 104,728,500
17/11/2023 6,280 -0.03 ▼ -0.48 6,310 6,480 6,250 68,300 428,924,000
16/11/2023 6,310 0.03 ▲ 0.48 6,280 6,310 6,260 41,630 262,685,300
15/11/2023 6,280 -0.01 ▼ -0.16 6,290 6,410 6,280 28,490 178,917,200
14/11/2023 6,290 -0.01 ▼ -0.16 6,300 6,340 6,240 41,520 261,160,800
13/11/2023 6,300 -0.02 ▼ -0.32 6,320 6,360 6,250 36,600 230,580,000
10/11/2023 6,320 0.01 ▲ 0.16 6,310 6,450 6,280 46,740 295,396,800
09/11/2023 6,310 0.01 ▲ 0.16 6,300 6,520 6,260 65,730 414,756,300
08/11/2023 6,300 0.18 ▲ 2.86 6,120 6,300 6,080 40,670 256,221,000
07/11/2023 6,120 -0.05 ▼ -0.82 6,170 6,200 6,120 17,410 106,549,200
06/11/2023 6,170 -0.03 ▼ -0.49 6,200 6,250 6,130 28,870 178,127,900
03/11/2023 6,200 -0.18 ▼ -2.90 6,380 6,400 6,150 18,180 112,716,000
02/11/2023 6,380 0.29 ▲ 4.55 6,090 6,400 6,060 65,930 420,633,400
01/11/2023 6,090 0.00 ■■ 0.00 6,090 6,090 5,900 82,570 502,851,300
31/10/2023 6,090 -0.03 ▼ -0.49 6,120 6,100 6,000 40,810 248,532,900
30/10/2023 6,120 -0.02 ▼ -0.33 6,140 6,130 5,960 12,230 74,847,600
27/10/2023 6,140 0.04 ▲ 0.65 6,100 6,140 5,910 48,290 296,500,600
26/10/2023 6,100 -0.10 ▼ -1.64 6,200 6,150 5,870 83,750 510,875,000
25/10/2023 6,200 0.00 ■■ 0.00 6,200 6,250 6,150 29,390 182,218,000
24/10/2023 6,200 0.01 ▲ 0.16 6,190 6,200 6,100 12,790 79,298,000
23/10/2023 6,190 0.19 ▲ 3.07 6,000 6,190 6,000 32,240 199,565,600
20/10/2023 6,000 -0.20 ▼ -3.33 6,200 6,200 6,000 67,170 403,020,000
19/10/2023 6,200 0.00 ■■ 0.00 6,200 6,220 6,000 79,440 492,528,000
18/10/2023 6,200 -0.10 ▼ -1.61 6,300 6,350 5,950 85,020 527,124,000
17/10/2023 6,300 -0.10 ▼ -1.59 6,400 6,400 6,300 19,330 121,779,000
16/10/2023 6,400 -0.04 ▼ -0.63 6,440 6,460 6,310 15,760 100,864,000
13/10/2023 6,440 -0.01 ▼ -0.16 6,450 6,450 6,330 18,200 117,208,000
12/10/2023 6,450 0.03 ▲ 0.47 6,420 6,560 6,410 22,720 146,544,000
11/10/2023 6,420 0.02 ▲ 0.31 6,400 6,470 6,350 11,280 72,417,600
10/10/2023 6,400 0.12 ▲ 1.88 6,280 6,430 6,300 38,360 245,504,000
09/10/2023 6,280 0.01 ▲ 0.16 6,270 6,360 6,260 18,060 113,416,800
06/10/2023 6,270 0.02 ▲ 0.32 6,250 6,320 6,160 19,100 119,757,000
05/10/2023 6,250 -0.05 ▼ -0.80 6,300 6,380 6,200 30,130 188,312,500
04/10/2023 6,300 -0.01 ▼ -0.16 6,310 6,380 5,880 31,880 200,844,000
03/10/2023 6,310 -0.26 ▼ -4.12 6,570 6,550 6,190 62,690 395,573,900
02/10/2023 6,570 -0.01 ▼ -0.15 6,580 6,590 6,540 20,740 136,261,800
29/09/2023 6,580 -0.02 ▼ -0.30 6,600 6,700 6,500 31,320 206,085,600
28/09/2023 6,600 -0.05 ▼ -0.76 6,650 6,660 6,510 40,090 264,594,000
27/09/2023 6,650 0.07 ▲ 1.05 6,580 6,670 6,450 88,580 589,057,000
26/09/2023 6,580 -0.03 ▼ -0.46 6,610 6,650 6,380 64,370 423,554,600
22/09/2023 6,920 -0.22 ▼ -3.18 7,140 7,100 6,830 85,070 588,684,400
21/09/2023 7,140 -0.06 ▼ -0.84 7,200 7,280 7,140 28,740 205,203,600
20/09/2023 7,200 0.16 ▲ 2.22 7,040 7,300 7,010 39,910 287,352,000
19/09/2023 7,040 0.00 ■■ 0.00 7,040 7,090 6,970 44,960 316,518,400
18/09/2023 7,040 -0.05 ▼ -0.71 7,090 7,090 7,000 81,650 574,816,000
15/09/2023 7,200 0.00 ■■ 0.00 7,200 7,290 7,120 17,380 125,136,000
14/09/2023 7,200 -0.28 ▼ -3.89 7,480 7,480 7,160 128,620 926,064,000
13/09/2023 7,480 -0.04 ▼ -0.53 7,520 7,630 7,100 87,350 653,378,000
12/09/2023 7,520 0.00 ■■ 0.00 7,520 7,560 7,410 63,870 480,302,400
11/09/2023 7,520 -0.20 ▼ -2.66 7,720 7,830 7,510 99,170 745,758,400
08/09/2023 7,720 0.02 ▲ 0.26 7,700 7,790 7,690 82,100 633,812,000
07/09/2023 7,700 -0.01 ▼ -0.13 7,710 7,850 7,650 112,220 864,094,000
06/09/2023 7,710 -0.04 ▼ -0.52 7,750 7,790 7,580 75,610 582,953,100
05/09/2023 7,750 0.11 ▲ 1.42 7,640 7,800 7,680 88,880 688,820,000
31/08/2023 7,640 0.05 ▲ 0.65 7,590 7,670 7,560 68,360 522,270,400
30/08/2023 7,590 0.14 ▲ 1.84 7,450 7,650 7,450 70,650 536,233,500
29/08/2023 7,450 0.09 ▲ 1.21 7,360 7,500 7,360 39,370 293,306,500
28/08/2023 7,360 -0.02 ▼ -0.27 7,380 7,400 7,290 62,410 459,337,600
25/08/2023 7,380 0.05 ▲ 0.68 7,330 7,520 7,330 51,780 382,136,400
24/08/2023 7,330 0.11 ▲ 1.50 7,220 7,350 7,220 79,060 579,509,800
23/08/2023 7,220 0.00 ■■ 0.00 7,220 7,360 7,200 35,100 253,422,000
22/08/2023 7,220 -0.05 ▼ -0.69 7,270 7,330 7,000 97,160 701,495,200
21/08/2023 7,270 -0.19 ▼ -2.61 7,460 7,450 7,100 106,150 771,710,500
18/08/2023 7,460 -0.56 ▼ -7.51 8,020 7,970 7,460 364,010 2,715,514,600
17/08/2023 8,020 -0.23 ▼ -2.87 8,250 8,290 8,000 280,650 2,250,813,000
16/08/2023 8,250 -0.11 ▼ -1.33 8,360 8,380 8,200 117,900 972,675,000
15/08/2023 8,360 -0.14 ▼ -1.67 8,500 8,650 8,360 108,430 906,474,800
14/08/2023 8,500 0.32 ▲ 3.76 8,180 8,600 8,100 303,330 2,578,305,000
11/08/2023 8,180 -0.02 ▼ -0.24 8,200 8,280 8,010 179,350 1,467,083,000
10/08/2023 8,200 0.09 ▲ 1.10 8,110 8,500 8,110 343,480 2,816,536,000
09/08/2023 8,110 0.00 ■■ 0.00 8,110 8,250 8,000 153,010 1,240,911,100
08/08/2023 8,110 0.00 ■■ 0.00 8,110 8,200 8,000 172,240 1,396,866,400
07/08/2023 8,110 0.26 ▲ 3.21 7,850 8,300 7,990 264,050 2,141,445,500
04/08/2023 7,850 0.20 ▲ 2.55 7,650 7,850 7,650 225,670 1,771,509,500
03/08/2023 7,650 0.11 ▲ 1.44 7,540 7,660 7,500 123,130 941,944,500
02/08/2023 7,540 0.02 ▲ 0.27 7,520 7,600 7,450 116,300 876,902,000
01/08/2023 7,520 -0.29 ▼ -3.86 7,810 7,850 7,500 193,070 1,451,886,400
31/07/2023 7,810 -0.01 ▼ -0.13 7,820 7,920 7,800 210,460 1,643,692,600
28/07/2023 7,820 0.02 ▲ 0.26 7,800 7,990 7,780 134,470 1,051,555,400
27/07/2023 7,800 0.07 ▲ 0.90 7,730 7,990 7,650 200,480 1,563,744,000
26/07/2023 7,730 -0.08 ▼ -1.03 7,810 8,000 7,670 144,050 1,113,506,500
25/07/2023 7,810 0.06 ▲ 0.77 7,750 8,200 7,710 247,130 1,930,085,300
24/07/2023 7,750 0.17 ▲ 2.19 7,580 7,750 7,610 236,180 1,830,395,000
21/07/2023 7,580 0.28 ▲ 3.69 7,300 7,650 7,330 335,710 2,544,681,800
20/07/2023 7,300 0.15 ▲ 2.05 7,150 7,330 7,150 69,500 507,350,000
19/07/2023 7,150 -0.13 ▼ -1.82 7,280 7,390 7,150 122,180 873,587,000
18/07/2023 7,280 -0.12 ▼ -1.65 7,400 7,440 7,280 139,770 1,017,525,600
17/07/2023 7,400 0.02 ▲ 0.27 7,380 7,600 7,350 237,180 1,755,132,000
14/07/2023 7,380 0.29 ▲ 3.93 7,090 7,450 7,110 310,930 2,294,663,400
13/07/2023 7,090 0.14 ▲ 1.97 6,950 7,100 6,960 107,220 760,189,800
12/07/2023 6,950 -0.02 ▼ -0.29 6,970 7,030 6,890 49,230 342,148,500
11/07/2023 6,970 0.06 ▲ 0.86 6,910 7,060 6,920 63,780 444,546,600
10/07/2023 6,910 0.02 ▲ 0.29 6,890 7,030 6,900 42,380 292,845,800
07/07/2023 6,890 -0.01 ▼ -0.15 6,900 7,000 6,810 94,430 650,622,700
06/07/2023 6,900 -0.13 ▼ -1.88 7,030 7,080 6,900 133,850 923,565,000
05/07/2023 7,030 -0.02 ▼ -0.28 7,050 7,110 7,020 97,070 682,402,100
04/07/2023 7,050 0.01 ▲ 0.14 7,040 7,110 7,020 60,220 424,551,000
03/07/2023 7,040 0.02 ▲ 0.28 7,020 7,080 7,000 41,250 290,400,000
30/06/2023 7,020 -0.04 ▼ -0.57 7,060 7,090 7,020 50,960 357,739,200
29/06/2023 7,060 -0.11 ▼ -1.56 7,170 7,190 7,060 101,520 716,731,200
28/06/2023 7,170 0.11 ▲ 1.53 7,060 7,170 7,060 68,320 489,854,400
27/06/2023 7,060 -0.07 ▼ -0.99 7,130 7,170 7,060 70,860 500,271,600
26/06/2023 7,130 -0.16 ▼ -2.24 7,290 7,280 7,050 135,000 962,550,000
23/06/2023 7,290 0.04 ▲ 0.55 7,250 7,450 7,200 134,180 978,172,200
22/06/2023 7,250 0.06 ▲ 0.83 7,190 7,270 7,180 100,330 727,392,500
21/06/2023 7,190 0.09 ▲ 1.25 7,100 7,190 7,070 107,370 771,990,300
20/06/2023 7,100 0.18 ▲ 2.54 6,920 7,100 6,930 61,360 435,656,000
19/06/2023 6,920 -0.18 ▼ -2.60 7,100 7,170 6,910 155,420 1,075,506,400
16/06/2023 7,250 0.06 ▲ 0.83 7,190 7,300 7,180 90,490 656,052,500
15/06/2023 7,190 -0.14 ▼ -1.95 7,330 7,380 7,160 132,550 953,034,500
14/06/2023 7,330 -0.16 ▼ -2.18 7,490 7,680 7,330 202,250 1,482,492,500
13/06/2023 7,490 0.29 ▲ 3.87 7,200 7,560 7,200 289,020 2,164,759,800
12/06/2023 7,200 -0.02 ▼ -0.28 7,220 7,350 7,110 130,300 938,160,000
09/06/2023 7,220 -0.08 ▼ -1.11 7,300 7,410 7,060 182,570 1,318,155,400
08/06/2023 7,300 -0.02 ▼ -0.27 7,320 7,680 7,300 418,580 3,055,634,000
07/06/2023 7,320 0.21 ▲ 2.87 7,110 7,320 7,110 217,710 1,593,637,200
06/06/2023 7,110 0.04 ▲ 0.56 7,070 7,150 7,020 114,100 811,251,000
05/06/2023 7,070 -0.09 ▼ -1.27 7,160 7,300 7,050 171,970 1,215,827,900
02/06/2023 7,160 -0.14 ▼ -1.96 7,300 7,530 7,110 241,690 1,730,500,400
01/06/2023 7,300 0.21 ▲ 2.88 7,090 7,500 7,120 284,620 2,077,726,000
31/05/2023 7,090 0.06 ▲ 0.85 7,030 7,290 7,040 252,130 1,787,601,700
30/05/2023 7,030 -0.25 ▼ -3.56 7,280 7,400 6,990 362,720 2,549,921,600
29/05/2023 7,280 0.41 ▲ 5.63 6,870 7,300 6,950 301,420 2,194,337,600
26/05/2023 6,870 0.04 ▲ 0.58 6,830 6,920 6,810 111,220 764,081,400
25/05/2023 6,830 0.06 ▲ 0.88 6,770 7,000 6,650 151,010 1,031,398,300
24/05/2023 6,770 -0.05 ▼ -0.74 6,820 6,970 6,650 121,110 819,914,700
23/05/2023 6,820 0.34 ▲ 4.99 6,480 6,900 6,500 228,760 1,560,143,200
22/05/2023 6,480 0.03 ▲ 0.46 6,450 6,560 6,440 77,400 501,552,000
19/05/2023 6,450 -0.05 ▼ -0.78 6,500 6,550 6,290 243,070 1,567,801,500
18/05/2023 6,500 -0.25 ▼ -3.85 6,750 6,780 6,450 200,220 1,301,430,000
17/05/2023 6,750 0.10 ▲ 1.48 6,650 6,960 6,670 117,520 793,260,000
16/05/2023 6,650 -0.05 ▼ -0.75 6,700 6,780 6,610 185,140 1,231,181,000
15/05/2023 6,700 -0.15 ▼ -2.24 6,850 7,250 6,700 154,970 1,038,299,000
12/05/2023 6,850 -0.08 ▼ -1.17 6,930 6,970 6,710 157,500 1,078,875,000
11/05/2023 6,930 0.09 ▲ 1.30 6,840 7,200 6,850 183,820 1,273,872,600
10/05/2023 6,840 0.44 ▲ 6.43 6,400 6,840 6,420 370,110 2,531,552,400
09/05/2023 6,400 -0.07 ▼ -1.09 6,470 6,500 6,330 100,160 641,024,000
08/05/2023 6,470 0.17 ▲ 2.63 6,300 6,490 6,340 154,200 997,674,000
05/05/2023 6,300 0.21 ▲ 3.33 6,090 6,390 6,100 190,900 1,202,670,000
04/05/2023 6,090 0.01 ▲ 0.16 6,080 6,120 6,020 41,750 254,257,500
28/04/2023 6,080 0.00 ■■ 0.00 6,080 6,200 6,080 62,040 377,203,200
27/04/2023 6,080 0.16 ▲ 2.63 5,920 6,150 5,960 83,850 509,808,000
26/04/2023 5,920 0.04 ▲ 0.68 5,880 5,930 5,850 15,380 91,049,600
25/04/2023 5,880 -0.08 ▼ -1.36 5,960 5,990 5,880 37,260 219,088,800
24/04/2023 5,960 0.08 ▲ 1.34 5,880 5,960 5,850 32,190 191,852,400
21/04/2023 5,880 -0.04 ▼ -0.68 5,920 5,970 5,820 51,610 303,466,800
20/04/2023 5,920 -0.03 ▼ -0.51 5,950 5,980 5,910 42,270 250,238,400
19/04/2023 5,950 -0.08 ▼ -1.34 6,030 6,040 5,940 55,590 330,760,500
18/04/2023 6,030 0.03 ▲ 0.50 6,000 6,080 5,960 43,190 260,435,700
17/04/2023 6,000 -0.05 ▼ -0.83 6,050 6,100 5,960 31,940 191,640,000
14/04/2023 6,050 -0.09 ▼ -1.49 6,140 6,200 6,050 55,390 335,109,500
13/04/2023 6,140 -0.12 ▼ -1.95 6,260 6,310 6,110 59,300 364,102,000
12/04/2023 6,260 -0.05 ▼ -0.80 6,310 6,320 6,240 54,980 344,174,800
11/04/2023 6,310 0.12 ▲ 1.90 6,190 6,310 6,080 87,380 551,367,800
10/04/2023 6,190 -0.09 ▼ -1.45 6,280 6,400 6,150 105,380 652,302,200
07/04/2023 6,280 -0.11 ▼ -1.75 6,390 6,390 6,200 94,600 594,088,000
06/04/2023 6,390 0.20 ▲ 3.13 6,190 6,590 6,200 265,230 1,694,819,700
05/04/2023 6,190 0.10 ▲ 1.62 6,090 6,280 6,090 124,960 773,502,400
04/04/2023 6,090 0.10 ▲ 1.64 5,990 6,140 5,980 84,670 515,640,300
03/04/2023 5,990 0.19 ▲ 3.17 5,800 6,000 5,830 80,670 483,213,300
31/03/2023 5,800 -0.07 ▼ -1.21 5,870 5,890 5,770 35,660 206,828,000
30/03/2023 5,870 -0.03 ▼ -0.51 5,900 5,930 5,860 21,990 129,081,300
29/03/2023 5,900 0.00 ■■ 0.00 5,900 5,930 5,830 17,150 101,185,000
28/03/2023 5,900 0.10 ▲ 1.69 5,800 6,050 5,810 56,820 335,238,000
27/03/2023 5,800 -3.30 ▼ -56.90 9,100 5,820 5,790 25,840 149,872,000
24/03/2023 5,800 -3.85 ▼ -66.38 9,650 5,800 5,750 29,060 168,548,000
22/03/2023 5,800 0.00 ■■ 0.00 5,800 5,850 5,750 17,320 100,456,000
21/03/2023 5,800 0.00 ■■ 0.00 5,800 5,840 5,740 20,280 117,624,000
20/03/2023 5,800 0.00 ■■ 0.00 5,800 5,800 5,720 26,810 155,498,000
17/03/2023 5,800 0.00 ■■ 0.00 5,800 5,810 5,750 21,270 123,366,000
16/03/2023 5,800 -0.06 ▼ -1.03 5,860 5,820 5,760 25,090 145,522,000
15/03/2023 5,860 0.06 ▲ 1.02 5,800 5,930 5,800 45,520 266,747,200
14/03/2023 5,800 0.00 ■■ 0.00 5,800 5,800 5,600 59,790 346,782,000
13/03/2023 5,800 -0.01 ▼ -0.17 5,810 5,800 5,610 23,280 135,024,000
10/03/2023 5,810 -0.01 ▼ -0.17 5,820 5,840 5,780 31,640 183,828,400
09/03/2023 5,820 0.02 ▲ 0.34 5,800 5,930 5,820 30,820 179,372,400
08/03/2023 5,800 -0.01 ▼ -0.17 5,810 5,840 5,740 17,900 103,820,000
07/03/2023 5,810 0.00 ■■ 0.00 5,810 5,900 5,750 18,820 109,344,200
06/03/2023 5,810 0.00 ■■ 0.00 5,810 5,980 5,810 29,110 169,129,100
03/03/2023 5,810 -0.02 ▼ -0.34 5,830 5,850 5,730 29,050 168,780,500
02/03/2023 5,830 -0.07 ▼ -1.20 5,900 5,960 5,830 14,430 84,126,900
01/03/2023 5,900 0.06 ▲ 1.02 5,840 5,900 5,700 30,940 182,546,000
28/02/2023 5,840 0.04 ▲ 0.68 5,800 5,850 5,700 34,030 198,735,200
27/02/2023 5,800 -0.09 ▼ -1.55 5,890 5,880 5,700 39,570 229,506,000
24/02/2023 5,890 -0.11 ▼ -1.87 6,000 6,000 5,860 26,440 155,731,600
23/02/2023 6,000 0.08 ▲ 1.33 5,920 6,000 5,760 62,900 377,400,000
22/02/2023 5,920 -0.18 ▼ -3.04 6,100 6,090 5,920 63,710 377,163,200
21/02/2023 6,100 -0.19 ▼ -3.11 6,290 6,320 6,100 70,030 427,183,000
20/02/2023 6,290 0.36 ▲ 5.72 5,930 6,300 5,890 132,400 832,796,000
17/02/2023 5,930 -0.01 ▼ -0.17 5,940 6,020 5,880 31,320 185,727,600
16/02/2023 5,940 0.04 ▲ 0.67 5,900 5,960 5,860 22,940 136,263,600
15/02/2023 5,900 0.05 ▲ 0.85 5,850 5,920 5,780 41,130 242,667,000
14/02/2023 5,850 -0.02 ▼ -0.34 5,870 5,870 5,700 33,080 193,518,000
13/02/2023 5,870 -0.01 ▼ -0.17 5,880 5,890 5,550 78,880 463,025,600
10/02/2023 5,880 -0.06 ▼ -1.02 5,940 5,980 5,880 29,730 174,812,400
09/02/2023 5,940 -0.04 ▼ -0.67 5,980 6,100 5,940 33,320 197,920,800
08/02/2023 5,980 0.03 ▲ 0.50 5,950 6,070 5,920 52,580 314,428,400
07/02/2023 5,950 -0.11 ▼ -1.85 6,060 6,150 5,940 48,380 287,861,000
06/02/2023 6,060 -0.04 ▼ -0.66 6,100 6,200 5,900 29,550 179,073,000
03/02/2023 6,100 -0.04 ▼ -0.66 6,140 6,250 5,800 79,400 484,340,000
02/02/2023 6,140 -0.09 ▼ -1.47 6,230 6,350 6,120 51,190 314,306,600
01/02/2023 6,230 -0.13 ▼ -2.09 6,360 6,660 6,230 201,060 1,252,603,800
31/01/2023 6,360 -0.05 ▼ -0.79 6,410 6,390 6,250 66,830 425,038,800
30/01/2023 6,410 0.05 ▲ 0.78 6,360 6,500 6,370 96,210 616,706,100
27/01/2023 6,360 0.16 ▲ 2.52 6,200 6,450 6,200 100,190 637,208,400
19/01/2023 6,200 0.00 ■■ 0.00 6,200 6,250 6,120 53,990 334,738,000
18/01/2023 6,200 0.12 ▲ 1.94 6,080 6,250 6,000 59,930 371,566,000
17/01/2023 6,080 0.23 ▲ 3.78 5,850 6,080 5,840 88,360 537,228,800
16/01/2023 5,850 -0.05 ▼ -0.85 5,900 5,940 5,800 27,520 160,992,000
13/01/2023 5,900 -0.05 ▼ -0.85 5,950 6,100 5,900 60,250 355,475,000
12/01/2023 5,950 0.00 ■■ 0.00 5,950 6,050 5,930 25,430 151,308,500
11/01/2023 5,950 0.04 ▲ 0.67 5,910 6,000 5,900 37,460 222,887,000
10/01/2023 5,910 0.03 ▲ 0.51 5,880 5,980 5,820 25,250 149,227,500
09/01/2023 5,880 -0.10 ▼ -1.70 5,980 6,050 5,880 29,070 170,931,600
06/01/2023 5,980 -0.14 ▼ -2.34 6,120 6,150 5,960 60,670 362,806,600
05/01/2023 6,120 -0.05 ▼ -0.82 6,170 6,200 6,090 35,880 219,585,600
04/01/2023 6,170 -0.08 ▼ -1.30 6,250 6,340 6,170 41,590 256,610,300
03/01/2023 6,250 0.24 ▲ 3.84 6,010 6,280 5,920 71,810 448,812,500
30/12/2022 6,010 0.01 ▲ 0.17 6,000 6,020 5,900 54,870 329,768,700
29/12/2022 6,000 0.07 ▲ 1.17 5,930 6,000 5,850 49,150 294,900,000
28/12/2022 5,930 -0.03 ▼ -0.51 5,960 6,000 5,810 42,210 250,305,300
27/12/2022 5,960 -0.04 ▼ -0.67 6,000 6,000 5,800 50,040 298,238,400
26/12/2022 6,000 -0.04 ▼ -0.67 6,040 6,190 5,630 98,990 593,940,000
23/12/2022 6,040 0.04 ▲ 0.66 6,000 6,040 5,850 47,170 284,906,800
22/12/2022 6,000 -0.05 ▼ -0.83 6,050 6,230 5,810 61,820 370,920,000
21/12/2022 6,050 -0.33 ▼ -5.45 6,380 6,460 5,940 181,880 1,100,374,000
20/12/2022 6,380 -0.48 ▼ -7.52 6,860 6,850 6,380 167,950 1,071,521,000
19/12/2022 6,860 0.03 ▲ 0.44 6,830 7,040 6,750 161,470 1,107,684,200
15/12/2022 6,900 -0.02 ▼ -0.29 6,920 7,050 6,820 102,600 707,940,000
14/12/2022 6,920 0.06 ▲ 0.87 6,860 7,100 6,880 102,860 711,791,200
13/12/2022 6,860 0.26 ▲ 3.79 6,600 6,860 6,400 130,170 892,966,200
12/12/2022 6,600 -0.27 ▼ -4.09 6,870 7,250 6,600 186,810 1,232,946,000
11/12/2022 6,870 0.17 ▲ 2.47 6,700 6,890 6,580 87,490 601,056,300
09/12/2022 6,870 0.17 ▲ 2.47 6,700 6,890 6,580 87,490 601,056,300
08/12/2022 6,700 0.05 ▲ 0.75 6,650 7,050 6,500 184,660 1,237,222,000
07/12/2022 6,650 -0.50 ▼ -7.52 7,150 7,150 6,650 134,830 896,619,500
06/12/2022 7,150 -0.35 ▼ -4.90 7,500 7,710 7,000 368,750 2,636,562,500
05/12/2022 7,500 0.15 ▲ 2.00 7,350 7,860 7,480 231,790 1,738,425,000
03/12/2022 7,350 0.15 ▲ 2.04 7,200 7,500 6,790 276,370 2,031,319,500
02/12/2022 7,350 0.15 ▲ 2.04 7,200 7,500 6,790 276,370 2,031,319,500
01/12/2022 7,200 0.00 ■■ 0.00 7,200 7,700 6,710 318,540 2,293,488,000
30/11/2022 7,200 0.41 ▲ 5.69 6,790 7,220 6,910 177,400 1,277,280,000
29/11/2022 6,790 0.44 ▲ 6.48 6,350 6,790 6,500 386,230 2,622,501,700
28/11/2022 6,350 0.41 ▲ 6.46 5,940 6,350 6,070 178,470 1,133,284,500
27/11/2022 5,940 0.38 ▲ 6.40 5,560 5,940 5,700 115,690 687,198,600
25/11/2022 5,940 0.38 ▲ 6.40 5,560 5,940 5,700 115,690 687,198,600
24/11/2022 5,560 -0.36 ▼ -6.47 5,920 5,920 5,510 108,260 601,925,600
23/11/2022 5,920 -0.44 ▼ -7.43 6,360 6,380 5,920 145,660 862,307,200
22/11/2022 6,360 0.17 ▲ 2.67 6,190 6,620 6,200 253,430 1,611,814,800
21/11/2022 6,190 0.40 ▲ 6.46 5,790 6,190 5,860 224,830 1,391,697,700
20/11/2022 5,790 -0.27 ▼ -4.66 6,060 6,050 5,640 189,920 1,099,636,800
18/11/2022 5,790 -0.27 ▼ -4.66 6,060 6,050 5,640 189,920 1,099,636,800
17/11/2022 6,060 0.00 ■■ 0.00 6,060 6,330 5,960 91,050 551,763,000
16/11/2022 6,060 0.00 ■■ 0.00 6,060 6,200 5,640 436,850 2,647,311,000
15/11/2022 6,060 -0.45 ▼ -7.43 6,510 6,100 6,060 27,590 167,195,400
14/11/2022 6,510 -0.48 ▼ -7.37 6,990 6,870 6,510 44,920 292,429,200
13/11/2022 6,990 -0.01 ▼ -0.14 7,000 6,990 6,610 94,350 659,506,500
11/11/2022 6,990 -0.01 ▼ -0.14 7,000 6,990 6,610 94,350 659,506,500
10/11/2022 7,000 -0.10 ▼ -1.43 7,100 7,100 6,610 220,070 1,540,490,000
09/11/2022 7,100 0.00 ■■ 0.00 7,100 7,200 7,050 54,790 389,009,000
08/11/2022 7,100 -0.40 ▼ -5.63 7,500 7,300 6,980 90,890 645,319,000
07/11/2022 7,500 -0.01 ▼ -0.13 7,510 7,500 6,990 175,130 1,313,475,000
06/11/2022 7,510 -0.09 ▼ -1.20 7,600 7,730 7,110 167,850 1,260,553,500
04/11/2022 7,510 -0.09 ▼ -1.20 7,600 7,730 7,110 167,850 1,260,553,500
03/11/2022 7,600 -0.08 ▼ -1.05 7,680 7,600 7,470 89,860 682,936,000
02/11/2022 7,680 -0.15 ▼ -1.95 7,830 7,900 7,570 58,370 448,281,600
01/11/2022 7,830 -0.47 ▼ -6.00 8,300 8,400 7,800 111,670 874,376,100
31/10/2022 8,300 -0.62 ▼ -7.47 8,920 8,880 8,300 106,000 879,800,000
28/10/2022 8,920 0.12 ▲ 1.35 8,800 9,200 8,830 39,880 355,729,600
27/10/2022 8,800 0.10 ▲ 1.14 8,700 9,000 8,600 38,300 337,040,000
26/10/2022 9,100 -0.54 ▼ -5.93 9,640 9,600 9,100 45,830 417,053,000
25/10/2022 9,640 -0.01 ▼ -0.10 9,650 9,640 9,160 133,760 1,289,446,400
24/10/2022 9,650 0.00 ■■ 0.00 9,650 9,650 9,000 191,300 1,846,045,000
21/10/2022 9,650 0.05 ▲ 0.52 9,600 9,650 9,010 162,170 1,564,940,500
20/10/2022 9,600 -0.21 ▼ -2.19 9,810 9,870 9,560 29,650 284,640,000
19/10/2022 9,810 -0.14 ▼ -1.43 9,950 10,100 9,810 28,630 280,860,300
18/10/2022 9,950 0.05 ▲ 0.50 9,900 10,300 9,810 124,040 1,234,198,000
17/10/2022 9,900 -0.03 ▼ -0.30 9,930 9,900 9,550 64,670 640,233,000
16/10/2022 9,930 0.62 ▲ 6.24 9,310 9,930 9,450 140,580 1,395,959,400
14/10/2022 9,930 0.62 ▲ 6.24 9,310 9,930 9,450 140,580 1,395,959,400
13/10/2022 9,310 -0.53 ▼ -5.69 9,840 9,910 9,310 59,860 557,296,600
12/10/2022 9,840 -0.06 ▼ -0.61 9,900 10,000 9,500 77,630 763,879,200
11/10/2022 9,900 -0.10 ▼ -1.01 10,000 9,970 9,300 135,790 1,344,321,000
07/10/2022 10,000 0.15 ▲ 1.50 9,850 10,000 9,170 220,730 2,207,300,000
06/10/2022 9,850 -0.25 ▼ -2.54 10,100 10,200 9,620 81,780 805,533,000
05/10/2022 10,100 0.05 ▲ 0.50 10,050 10,250 9,940 90,080 909,808,000
04/10/2022 10,050 0.35 ▲ 3.48 9,700 10,050 9,200 150,800 1,515,540,000
03/10/2022 9,700 -0.55 ▼ -5.67 10,250 10,200 9,540 171,830 1,666,751,000
02/10/2022 10,250 -0.25 ▼ -2.44 10,500 10,500 9,770 386,100 3,957,525,000
30/09/2022 10,250 -0.25 ▼ -2.44 10,500 10,500 9,770 386,100 3,957,525,000
29/09/2022 10,500 -0.20 ▼ -1.90 10,700 10,950 10,500 80,910 849,555,000
28/09/2022 10,700 0.00 ■■ 0.00 10,700 10,850 10,550 79,490 850,543,000
27/09/2022 10,700 0.10 ▲ 0.93 10,600 10,900 10,650 46,980 502,686,000
26/09/2022 10,600 -0.65 ▼ -6.13 11,250 11,000 10,500 144,180 1,528,308,000
23/09/2022 11,250 -0.15 ▼ -1.33 11,400 11,600 11,250 45,450 511,312,500
22/09/2022 11,400 0.60 ▲ 5.26 10,800 11,400 10,700 97,640 1,113,096,000
21/09/2022 10,800 -0.05 ▼ -0.46 10,850 10,900 10,600 30,820 332,856,000
20/09/2022 10,850 0.30 ▲ 2.76 10,550 10,850 10,550 64,190 696,461,500
19/09/2022 10,550 -0.75 ▼ -7.11 11,300 11,400 10,550 123,710 1,305,140,500
16/09/2022 11,300 -0.40 ▼ -3.54 11,700 11,700 11,300 112,210 1,267,973,000
15/09/2022 11,700 0.00 ■■ 0.00 11,700 11,900 11,600 46,280 541,476,000
14/09/2022 11,700 0.00 ■■ 0.00 11,700 11,800 11,300 102,310 1,197,027,000
13/09/2022 11,700 -0.10 ▼ -0.85 11,800 11,800 11,600 46,330 542,061,000
12/09/2022 11,800 0.20 ▲ 1.69 11,600 12,100 11,800 60,690 716,142,000
09/09/2022 11,950 0.35 ▲ 2.93 11,600 11,950 11,350 128,170 1,531,631,500
08/09/2022 11,600 -0.40 ▼ -3.45 12,000 12,250 11,550 175,870 2,040,092,000
07/09/2022 12,000 -0.90 ▼ -7.50 12,900 12,850 12,000 184,800 2,217,600,000
06/09/2022 12,900 0.15 ▲ 1.16 12,750 13,000 12,700 94,210 1,215,309,000
05/09/2022 12,750 -0.15 ▼ -1.18 12,900 13,000 12,700 77,680 990,420,000
04/09/2022 12,900 0.15 ▲ 1.16 12,750 12,950 12,600 91,930 1,185,897,000
02/09/2022 12,900 0.15 ▲ 1.16 12,750 12,950 12,600 91,930 1,185,897,000
01/09/2022 12,900 0.15 ▲ 1.16 12,750 12,950 12,600 91,930 1,185,897,000
31/08/2022 12,900 0.15 ▲ 1.16 12,750 12,950 12,600 91,930 1,185,897,000
30/08/2022 12,750 -0.25 ▼ -1.96 13,000 13,200 12,750 146,030 1,861,882,500
29/08/2022 13,000 -0.45 ▼ -3.46 13,450 13,200 12,600 338,100 4,395,300,000
28/08/2022 13,450 -0.15 ▼ -1.12 13,600 13,950 13,400 174,900 2,352,405,000
26/08/2022 13,450 -0.15 ▼ -1.12 13,600 13,950 13,400 174,900 2,352,405,000
25/08/2022 13,600 -0.20 ▼ -1.47 13,800 14,000 13,600 154,750 2,104,600,000
24/08/2022 13,800 0.20 ▲ 1.45 13,600 14,200 13,600 242,560 3,347,328,000
23/08/2022 13,600 0.60 ▲ 4.41 13,000 13,600 12,700 139,430 1,896,248,000
22/08/2022 13,000 -0.50 ▼ -3.85 13,500 13,500 12,850 332,480 4,322,240,000
21/08/2022 13,500 -0.10 ▼ -0.74 13,600 13,900 13,300 158,430 2,138,805,000
19/08/2022 13,500 -0.10 ▼ -0.74 13,600 13,900 13,300 158,430 2,138,805,000
18/08/2022 13,600 -0.40 ▼ -2.94 14,000 14,100 13,550 175,050 2,380,680,000
17/08/2022 14,000 0.15 ▲ 1.07 13,850 14,800 13,750 467,600 6,546,400,000
16/08/2022 13,850 0.30 ▲ 2.17 13,550 14,200 13,450 261,600 3,623,160,000
15/08/2022 13,550 0.20 ▲ 1.48 13,350 13,600 13,250 144,910 1,963,530,500
12/08/2022 13,350 0.25 ▲ 1.87 13,100 13,600 13,050 234,070 3,124,834,500
11/08/2022 13,100 -0.80 ▼ -6.11 13,900 14,250 13,100 365,820 4,792,242,000
10/08/2022 13,900 -0.05 ▼ -0.36 13,950 14,100 13,850 175,330 2,437,087,000
09/08/2022 13,950 0.90 ▲ 6.45 13,050 13,950 13,000 391,190 5,457,100,500
08/08/2022 13,050 -0.20 ▼ -1.53 13,250 13,400 12,950 198,720 2,593,296,000
07/08/2022 13,250 0.35 ▲ 2.64 12,900 13,550 12,650 358,310 4,747,607,500
05/08/2022 13,250 0.35 ▲ 2.64 12,900 13,550 12,650 358,310 4,747,607,500
04/08/2022 12,900 -0.10 ▼ -0.78 13,000 13,250 12,750 210,750 2,718,675,000
03/08/2022 13,000 0.10 ▲ 0.77 12,900 13,350 12,800 220,070 2,860,910,000
02/08/2022 12,900 0.80 ▲ 6.20 12,100 12,900 12,250 704,080 9,082,632,000
01/08/2022 12,100 0.35 ▲ 2.89 11,750 12,100 11,800 115,330 1,395,493,000
29/07/2022 11,750 -0.20 ▼ -1.70 11,950 12,100 11,750 96,960 1,139,280,000
28/07/2022 11,950 0.00 ■■ 0.00 11,950 12,350 11,950 237,330 2,836,093,500
27/07/2022 11,950 0.45 ▲ 3.77 11,500 11,950 11,300 99,860 1,193,327,000
26/07/2022 11,500 -0.05 ▼ -0.43 11,550 11,750 11,500 60,140 691,610,000
25/07/2022 11,550 -0.15 ▼ -1.30 11,700 11,750 11,300 107,690 1,243,819,500
24/07/2022 11,700 -0.20 ▼ -1.71 11,900 12,050 11,700 100,040 1,170,468,000
22/07/2022 11,700 -0.20 ▼ -1.71 11,900 12,050 11,700 100,040 1,170,468,000
21/07/2022 11,900 -0.25 ▼ -2.10 12,150 12,200 11,900 160,110 1,905,309,000
20/07/2022 12,150 0.45 ▲ 3.70 11,700 12,350 11,750 295,320 3,588,138,000
19/07/2022 11,700 0.10 ▲ 0.85 11,600 11,750 11,300 95,150 1,113,255,000
18/07/2022 11,600 0.55 ▲ 4.74 11,050 12,000 11,550 110,080 1,276,928,000
17/07/2022 11,800 0.75 ▲ 6.36 11,050 11,800 11,000 344,400 4,063,920,000
15/07/2022 11,800 0.75 ▲ 6.36 11,050 11,800 11,000 344,400 4,063,920,000
14/07/2022 11,050 0.05 ▲ 0.45 11,000 11,100 10,800 54,990 607,639,500
13/07/2022 11,000 -0.25 ▼ -2.27 11,250 11,350 10,950 71,910 791,010,000
12/07/2022 11,250 0.70 ▲ 6.22 10,550 11,250 10,550 136,580 1,536,525,000
11/07/2022 10,550 -0.25 ▼ -2.37 10,800 10,900 10,500 100,380 1,059,009,000
10/07/2022 10,800 0.30 ▲ 2.78 10,500 11,050 10,500 60,030 648,324,000
08/07/2022 10,800 0.30 ▲ 2.78 10,500 11,050 10,500 60,030 648,324,000
07/07/2022 10,500 0.00 ■■ 0.00 10,500 10,650 10,350 72,510 761,355,000
06/07/2022 10,500 -0.10 ▼ -0.95 10,600 10,900 10,300 110,570 1,160,985,000
05/07/2022 10,600 -0.45 ▼ -4.25 11,050 11,150 10,600 103,550 1,097,630,000
04/07/2022 11,050 0.05 ▲ 0.45 11,000 11,300 10,950 76,420 844,441,000
01/07/2022 11,000 0.10 ▲ 0.91 10,900 11,200 10,500 131,140 1,442,540,000
30/06/2022 10,900 -0.70 ▼ -6.42 11,600 11,800 10,900 125,130 1,363,917,000
29/06/2022 11,600 -0.35 ▼ -3.02 11,950 12,050 11,550 148,430 1,721,788,000
28/06/2022 11,950 -0.05 ▼ -0.42 12,000 12,500 11,700 174,630 2,086,828,500
27/06/2022 12,000 0.35 ▲ 2.92 11,650 12,450 11,600 241,350 2,896,200,000
24/06/2022 11,650 0.75 ▲ 6.44 10,900 11,650 10,600 224,330 2,613,444,500
23/06/2022 10,900 -0.10 ▼ -0.92 11,000 11,000 10,450 176,600 1,924,940,000
22/06/2022 11,000 0.10 ▲ 0.91 10,900 11,150 10,700 86,040 946,440,000
21/06/2022 10,900 -0.10 ▼ -0.92 11,000 11,000 10,250 128,300 1,398,470,000
20/06/2022 11,000 0.00 ■■ 0.00 11,000 11,300 10,550 131,480 1,446,280,000
17/06/2022 11,000 0.00 ■■ 0.00 11,000 11,000 10,300 151,790 1,669,690,000
16/06/2022 11,000 0.00 ■■ 0.00 11,000 11,400 10,800 83,840 922,240,000
15/06/2022 11,000 -0.25 ▼ -2.27 11,250 11,400 10,500 121,870 1,340,570,000
14/06/2022 11,250 0.25 ▲ 2.22 11,000 11,700 10,800 125,260 1,409,175,000
13/06/2022 11,000 -0.20 ▼ -1.82 11,200 11,000 10,550 134,800 1,482,800,000
12/06/2022 11,200 -0.50 ▼ -4.46 11,700 11,650 11,200 73,000 817,600,000
10/06/2022 11,200 -0.50 ▼ -4.46 11,700 11,650 11,200 73,000 817,600,000
09/06/2022 11,700 -0.05 ▼ -0.43 11,750 12,100 11,700 67,610 791,037,000
08/06/2022 11,750 0.75 ▲ 6.38 11,000 11,750 11,050 98,310 1,155,142,500
07/06/2022 11,000 -0.10 ▼ -0.91 11,100 11,100 10,600 115,460 1,270,060,000
06/06/2022 11,100 -0.35 ▼ -3.15 11,450 11,650 11,100 52,540 583,194,000
05/06/2022 12,000 0.55 ▲ 4.58 11,450 11,700 11,100 31,560 378,720,000
03/06/2022 11,450 0.00 ■■ 0.00 11,450 11,700 11,100 69,430 794,973,500
02/06/2022 11,450 -0.55 ▼ -4.80 12,000 12,200 11,400 87,410 1,000,844,500
01/06/2022 12,000 -0.20 ▼ -1.67 12,200 12,400 11,900 61,730 740,760,000
31/05/2022 12,200 -0.35 ▼ -2.87 12,550 12,550 12,100 111,810 1,364,082,000
30/05/2022 12,550 0.15 ▲ 1.20 12,400 12,700 12,300 91,280 1,145,564,000
29/05/2022 12,400 -0.15 ▼ -1.21 12,550 12,700 12,400 83,980 1,041,352,000
27/05/2022 12,400 -0.15 ▼ -1.21 12,550 12,700 12,400 83,980 1,041,352,000
26/05/2022 12,550 0.50 ▲ 3.98 12,050 12,650 12,300 156,110 1,959,180,500
25/05/2022 12,050 0.75 ▲ 6.22 11,300 12,050 11,300 102,320 1,232,956,000
24/05/2022 11,300 0.10 ▲ 0.88 11,200 11,550 10,950 59,550 672,915,000
23/05/2022 11,200 -0.60 ▼ -5.36 11,800 12,000 11,050 72,000 806,400,000
22/05/2022 11,800 0.15 ▲ 1.27 11,650 12,150 11,500 67,020 790,836,000
20/05/2022 11,800 0.15 ▲ 1.27 11,650 12,150 11,500 67,020 790,836,000
19/05/2022 11,650 -0.10 ▼ -0.86 11,750 11,750 11,300 70,830 825,169,500
18/05/2022 11,750 0.10 ▲ 0.85 11,650 12,150 11,700 64,770 761,047,500
17/05/2022 11,650 0.75 ▲ 6.44 10,900 11,650 10,800 67,970 791,850,500
16/05/2022 10,900 0.05 ▲ 0.46 10,850 11,500 10,900 52,320 570,288,000
13/05/2022 10,850 -0.80 ▼ -7.37 11,650 11,650 10,850 108,830 1,180,805,500
12/05/2022 11,650 -0.85 ▼ -7.30 12,500 12,550 11,650 77,340 901,011,000
11/05/2022 12,500 0.60 ▲ 4.80 11,900 12,550 11,900 104,790 1,309,875,000
10/05/2022 11,900 0.70 ▲ 5.88 11,200 11,900 10,500 128,590 1,530,221,000
09/05/2022 11,200 -0.80 ▼ -7.14 12,000 11,800 11,200 82,450 923,440,000
29/04/2022 13,450 0.35 ▲ 2.60 13,100 13,550 12,850 147,810 1,988,044,500
28/04/2022 13,100 0.85 ▲ 6.49 12,250 13,100 12,500 204,690 2,681,439,000
27/04/2022 12,250 0.80 ▲ 6.53 11,450 12,250 11,300 115,690 1,417,202,500
26/04/2022 11,450 0.25 ▲ 2.18 11,200 11,450 10,450 230,180 2,635,561,000
25/04/2022 11,200 -0.80 ▼ -7.14 12,000 12,350 11,200 158,290 1,772,848,000
23/04/2022 12,000 -0.30 ▼ -2.50 12,300 12,800 11,500 137,610 1,651,320,000
22/04/2022 12,000 -0.30 ▼ -2.50 12,300 12,800 11,500 137,610 1,651,320,000
21/04/2022 12,300 -0.90 ▼ -7.32 13,200 12,900 12,300 210,730 2,591,979,000
20/04/2022 13,200 -0.95 ▼ -7.20 14,150 14,200 13,200 154,340 2,037,288,000
19/04/2022 14,150 -1.05 ▼ -7.42 15,200 15,700 14,150 109,110 1,543,906,500
18/04/2022 15,200 -1.10 ▼ -7.24 16,300 16,300 15,200 169,940 2,583,088,000
16/04/2022 16,300 -0.80 ▼ -4.91 17,100 17,100 16,200 76,500 1,246,950,000
15/04/2022 16,300 -0.80 ▼ -4.91 17,100 17,100 16,200 76,500 1,246,950,000
14/04/2022 17,100 -0.40 ▼ -2.34 17,500 17,900 17,100 49,380 844,398,000
13/04/2022 17,500 0.50 ▲ 2.86 17,000 17,500 15,850 148,380 2,596,650,000
12/04/2022 17,000 -1.10 ▼ -6.47 18,100 18,450 17,000 98,250 1,670,250,000
08/04/2022 18,100 -0.45 ▼ -2.49 18,550 18,750 18,100 112,310 2,032,811,000
07/04/2022 18,550 -0.20 ▼ -1.08 18,750 18,900 18,450 81,890 1,519,059,500
06/04/2022 18,750 -0.60 ▼ -3.20 19,350 19,200 18,650 162,150 3,040,312,500
05/04/2022 19,350 -0.10 ▼ -0.52 19,450 19,450 19,200 75,040 1,452,024,000
04/04/2022 19,450 -0.05 ▼ -0.26 19,500 19,800 19,400 96,060 1,868,367,000
01/04/2022 19,500 0.50 ▲ 2.56 19,000 19,550 18,500 164,210 3,202,095,000
31/03/2022 19,000 -0.40 ▼ -2.11 19,400 19,800 19,000 124,380 2,363,220,000
30/03/2022 19,400 -1.00 ▼ -5.15 20,400 20,400 19,350 249,900 4,848,060,000
29/03/2022 20,400 0.60 ▲ 2.94 19,800 20,450 19,900 104,520 2,132,208,000
28/03/2022 19,800 -0.90 ▼ -4.55 20,700 20,600 19,450 311,290 6,163,542,000
25/03/2022 20,700 0.25 ▲ 1.21 20,450 20,850 20,450 162,760 3,369,132,000
24/03/2022 20,450 -0.15 ▼ -0.73 20,600 20,800 20,300 157,990 3,230,895,500
23/03/2022 20,600 0.25 ▲ 1.21 20,350 21,000 20,000 284,400 5,858,640,000
22/03/2022 20,350 -0.15 ▼ -0.74 20,500 21,000 20,300 254,260 5,174,191,000
21/03/2022 20,500 0.20 ▲ 0.98 20,300 21,000 20,150 217,730 4,463,465,000
18/03/2022 20,300 0.90 ▲ 4.43 19,400 20,500 19,550 305,330 6,198,199,000
17/03/2022 19,400 0.50 ▲ 2.58 18,900 19,800 18,900 150,320 2,916,208,000
16/03/2022 18,900 0.05 ▲ 0.26 18,850 19,200 18,750 69,750 1,318,275,000
15/03/2022 18,850 0.60 ▲ 3.18 18,250 19,000 18,250 88,440 1,667,094,000
14/03/2022 18,250 -0.40 ▼ -2.19 18,650 18,650 17,850 179,840 3,282,080,000
11/03/2022 18,650 -0.50 ▼ -2.68 19,150 19,150 18,600 130,910 2,441,471,500
10/03/2022 19,150 0.25 ▲ 1.31 18,900 19,500 18,900 84,470 1,617,600,500
09/03/2022 18,900 -0.20 ▼ -1.06 19,100 19,500 18,300 189,500 3,581,550,000
08/03/2022 19,100 -0.85 ▼ -4.45 19,950 19,950 19,050 205,880 3,932,308,000
07/03/2022 19,950 -0.15 ▼ -0.75 20,100 20,200 19,800 151,150 3,015,442,500
06/03/2022 20,100 0.35 ▲ 1.74 19,750 20,500 19,400 167,180 3,360,318,000
04/03/2022 20,100 0.35 ▲ 1.74 19,750 20,500 19,400 167,180 3,360,318,000
03/03/2022 19,750 0.15 ▲ 0.76 19,600 20,000 19,200 170,690 3,371,127,500
02/03/2022 19,600 -0.30 ▼ -1.53 19,900 19,950 19,500 140,730 2,758,308,000
01/03/2022 19,900 0.45 ▲ 2.26 19,450 20,150 19,400 180,970 3,601,303,000
28/02/2022 19,450 -0.55 ▼ -2.83 20,000 20,000 19,350 178,830 3,478,243,500
27/02/2022 20,000 0.00 ■■ 0.00 20,000 20,450 19,900 163,730 3,274,600,000
25/02/2022 20,000 0.00 ■■ 0.00 20,000 20,450 19,900 163,730 3,274,600,000
24/02/2022 20,000 -1.00 ▼ -5.00 21,000 21,500 19,550 408,150 8,163,000,000
23/02/2022 21,000 0.25 ▲ 1.19 20,750 21,250 20,600 265,900 5,583,900,000
22/02/2022 20,750 -1.00 ▼ -4.82 21,750 21,500 20,350 319,110 6,621,532,500
21/02/2022 21,750 1.05 ▲ 4.83 20,700 21,800 20,750 285,590 6,211,582,500
20/02/2022 20,700 0.45 ▲ 2.17 20,250 21,050 20,000 317,380 6,569,766,000
18/02/2022 20,700 0.45 ▲ 2.17 20,250 21,050 20,000 317,380 6,569,766,000
17/02/2022 20,250 0.00 ■■ 0.00 20,250 20,850 20,250 170,950 3,461,737,500
16/02/2022 20,250 0.05 ▲ 0.25 20,200 21,300 19,950 452,020 9,153,405,000
15/02/2022 20,200 0.30 ▲ 1.49 19,900 20,200 19,700 73,630 1,487,326,000
14/02/2022 19,900 -0.15 ▼ -0.75 20,050 20,500 19,500 118,750 2,363,125,000
11/02/2022 20,050 -0.15 ▼ -0.75 20,200 20,400 20,000 57,520 1,153,276,000
10/02/2022 20,200 0.00 ■■ 0.00 20,200 20,900 20,100 94,230 1,903,446,000
09/02/2022 20,200 0.70 ▲ 3.47 19,500 20,600 19,200 134,760 2,722,152,000
08/02/2022 19,500 -0.50 ▼ -2.56 20,000 20,050 19,500 72,980 1,423,110,000
07/02/2022 20,000 0.70 ▲ 3.50 19,300 20,200 19,500 58,680 1,173,600,000
01/02/2022 19,300 0.50 ▲ 2.59 18,800 19,300 18,500 80,950 1,562,335,000
31/01/2022 19,300 0.50 ▲ 2.59 18,800 19,300 18,500 80,950 1,562,335,000
28/01/2022 19,300 0.50 ▲ 2.59 18,800 19,300 18,500 80,950 1,562,335,000
27/01/2022 18,800 -0.65 ▼ -3.46 19,450 19,500 18,500 70,670 1,328,596,000
26/01/2022 19,450 -0.95 ▼ -4.88 20,400 21,050 19,450 96,500 1,876,925,000
25/01/2022 20,400 1.10 ▲ 5.39 19,300 20,500 18,600 103,640 2,114,256,000
24/01/2022 19,300 -1.45 ▼ -7.51 20,750 21,350 19,300 257,650 4,972,645,000
21/01/2022 20,750 1.35 ▲ 6.51 19,400 20,750 20,750 32,010 664,207,500
20/01/2022 20,250 1.30 ▲ 6.42 18,950 20,250 18,600 85,580 1,732,995,000
19/01/2022 19,000 -0.85 ▼ -4.47 19,850 19,700 18,500 189,320 3,597,080,000
18/01/2022 19,850 -1.45 ▼ -7.30 21,300 20,800 19,850 244,280 4,848,958,000
17/01/2022 21,350 -1.55 ▼ -7.26 22,900 23,850 21,300 216,980 4,632,523,000
16/01/2022 22,900 -0.50 ▼ -2.18 23,400 23,900 21,800 330,650 7,571,885,000
14/01/2022 22,900 -0.50 ▼ -2.18 23,400 23,900 21,800 330,650 7,571,885,000
13/01/2022 23,400 -1.75 ▼ -7.48 25,150 26,000 23,400 378,800 8,863,920,000
12/01/2022 25,150 -1.85 ▼ -7.36 27,000 27,000 25,150 579,330 14,570,149,500
11/01/2022 27,000 -0.95 ▼ -3.52 27,950 28,400 26,800 434,870 11,741,490,000
10/01/2022 27,950 -1.05 ▼ -3.76 29,000 30,150 27,950 600,230 16,776,428,500
09/01/2022 29,000 1.35 ▲ 4.66 27,650 29,500 28,000 442,200 12,823,800,000
07/01/2022 29,000 1.35 ▲ 4.66 27,650 29,500 28,000 442,200 12,823,800,000
06/01/2022 27,650 0.00 ■■ 0.00 25,850 27,650 25,850 477,330 13,198,174,500
05/01/2022 25,850 0.85 ▲ 3.29 25,000 26,700 25,000 326,640 8,443,644,000
04/01/2022 25,000 0.00 ■■ 0.00 25,750 26,800 24,850 447,520 11,188,000,000
03/01/2022 19,100 -1.25 ▼ -6.54 20,350 20,600 19,100 321,360 6,137,976,000
31/12/2021 25,750 1.65 ▲ 6.41 24,100 25,750 23,500 238,610 6,144,207,500
30/12/2021 24,100 -0.80 ▼ -3.32 24,900 25,300 23,800 249,320 6,008,612,000
29/12/2021 24,900 -1.45 ▼ -5.82 26,350 27,200 24,800 640,470 15,947,703,000
23/12/2021 26,400 1.70 ▲ 6.44 24,700 26,400 26,300 184,630 4,874,232,000
22/12/2021 26,400 1.70 ▲ 6.44 24,700 26,400 26,300 184,630 4,874,232,000
21/12/2021 24,700 1.60 ▲ 6.48 23,100 24,700 24,000 369,820 9,134,554,000
20/12/2021 23,100 1.50 ▲ 6.49 21,600 23,100 21,600 428,370 9,895,347,000
17/12/2021 21,600 0.45 ▲ 2.08 21,150 22,500 21,550 346,160 7,477,056,000
16/12/2021 21,150 1.35 ▲ 6.38 19,800 21,150 19,600 344,650 7,289,347,500
15/12/2021 19,800 -0.30 ▼ -1.52 20,100 20,100 19,700 118,790 2,352,042,000
14/12/2021 20,100 -0.50 ▼ -2.49 20,600 20,800 19,800 169,090 3,398,709,000
13/12/2021 20,600 0.80 ▲ 3.88 19,800 20,700 19,350 241,190 4,968,514,000
12/12/2021 19,800 -0.40 ▼ -2.02 20,200 20,300 19,700 128,010 2,534,598,000
10/12/2021 19,800 -0.40 ▼ -2.02 20,200 20,300 19,700 128,010 2,534,598,000
09/12/2021 20,200 0.55 ▲ 2.72 19,650 20,800 19,600 150,550 3,041,110,000
08/12/2021 19,650 1.25 ▲ 6.36 18,400 19,650 18,050 223,520 4,392,168,000
07/12/2021 18,400 0.60 ▲ 3.26 17,800 18,500 17,050 235,840 4,339,456,000
06/12/2021 17,800 -1.30 ▼ -7.30 19,100 19,300 17,800 234,220 4,169,116,000
04/12/2021 19,100 -1.25 ▼ -6.54 20,350 20,600 19,100 321,360 6,137,976,000
03/12/2021 19,100 -1.25 ▼ -6.54 20,350 20,600 19,100 321,360 6,137,976,000
02/12/2021 20,350 0.35 ▲ 1.72 20,000 20,950 19,800 468,910 9,542,318,500
01/12/2021 20,000 -0.55 ▼ -2.75 20,550 20,550 19,850 285,960 5,719,200,000
30/11/2021 20,550 0.05 ▲ 0.24 20,500 21,350 20,250 264,400 5,433,420,000
29/11/2021 20,500 -0.30 ▼ -1.46 20,800 21,000 19,750 180,070 3,691,435,000
28/11/2021 20,800 -0.20 ▼ -0.96 21,000 22,000 20,600 256,160 5,328,128,000
26/11/2021 20,800 -0.20 ▼ -0.96 21,000 22,000 20,600 256,160 5,328,128,000
25/11/2021 21,000 1.35 ▲ 6.43 19,650 21,000 19,600 403,430 8,472,030,000
24/11/2021 19,650 -1.35 ▼ -6.87 21,000 22,000 19,650 730,030 14,345,089,500
23/11/2021 21,000 -1.55 ▼ -7.38 22,550 21,400 21,000 204,610 4,296,810,000
22/11/2021 22,550 -1.65 ▼ -7.32 24,200 24,000 22,550 303,120 6,835,356,000
19/11/2021 24,200 -0.30 ▼ -1.24 24,500 26,000 23,000 422,390 10,221,838,000
18/11/2021 24,500 0.70 ▲ 2.86 23,800 25,000 23,600 377,890 9,258,305,000
17/11/2021 23,800 -0.05 ▼ -0.21 23,850 23,850 23,200 211,090 5,023,942,000
16/11/2021 23,850 -0.95 ▼ -3.98 24,800 24,600 23,500 272,240 6,492,924,000
15/11/2021 24,800 -0.50 ▼ -2.02 25,300 26,400 24,200 596,230 14,786,504,000
14/11/2021 27,050 2.00 ▲ 7.39 25,050 25,800 24,850 90 2,434,500
12/11/2021 25,300 0.25 ▲ 0.99 25,050 25,800 24,850 309,090 7,819,977,000
11/11/2021 25,050 0.80 ▲ 3.19 24,250 25,700 22,800 551,240 13,808,562,000
10/11/2021 24,250 1.25 ▲ 5.15 23,000 24,400 23,100 216,530 5,250,852,500
09/11/2021 23,000 0.95 ▲ 4.13 22,050 23,500 21,950 185,150 4,258,450,000
08/11/2021 22,050 -0.65 ▼ -2.95 22,700 22,900 21,600 394,960 8,708,868,000
06/11/2021 22,700 -0.10 ▼ -0.44 22,800 23,450 22,250 207,730 4,715,471,000
05/11/2021 22,700 -0.10 ▼ -0.44 22,800 23,450 22,250 207,730 4,715,471,000
04/11/2021 22,250 -1.65 ▼ -7.42 23,900 25,200 22,250 570,250 12,688,062,500
03/11/2021 22,250 -1.65 ▼ -7.42 23,900 25,200 22,250 570,250 12,688,062,500
02/11/2021 23,900 1.55 ▲ 6.49 22,350 23,900 23,500 350,440 8,375,516,000
01/11/2021 22,350 1.45 ▲ 6.49 20,900 22,350 21,000 445,200 9,950,220,000
31/10/2021 20,900 -0.75 ▼ -3.59 21,650 21,800 20,150 950,320 19,861,688,000
29/10/2021 20,900 -0.75 ▼ -3.59 21,650 21,800 20,150 950,320 19,861,688,000
28/10/2021 21,650 -0.25 ▼ -1.15 21,900 22,800 21,500 246,790 5,343,003,500
27/10/2021 21,900 1.25 ▲ 5.71 20,650 22,000 20,500 148,890 3,260,691,000
26/10/2021 20,650 1.25 ▲ 6.05 19,400 20,750 18,500 440,110 9,088,271,500
25/10/2021 19,400 1.25 ▲ 6.44 18,150 19,400 18,800 300,210 5,824,074,000
23/10/2021 18,150 1.15 ▲ 6.34 17,000 18,150 17,050 143,200 2,599,080,000
22/10/2021 18,150 1.15 ▲ 6.34 17,000 18,150 17,050 143,200 2,599,080,000
21/10/2021 17,000 0.70 ▲ 4.12 16,300 17,200 16,000 215,340 3,660,780,000
20/10/2021 16,300 -0.30 ▼ -1.84 16,600 17,700 15,900 502,180 8,185,534,000
19/10/2021 16,600 1.05 ▲ 6.33 15,550 16,600 16,000 325,300 5,399,980,000
18/10/2021 15,550 1.00 ▲ 6.43 14,550 15,550 14,950 317,930 4,943,811,500
15/10/2021 14,550 0.45 ▲ 3.09 14,100 15,000 14,300 224,650 3,268,657,500
14/10/2021 14,100 0.65 ▲ 4.61 13,450 14,350 13,000 197,720 2,787,852,000
13/10/2021 13,450 -0.05 ▼ -0.37 13,500 13,850 13,400 37,470 503,971,500
12/10/2021 13,500 -0.15 ▼ -1.11 13,650 14,150 13,200 123,760 1,670,760,000
11/10/2021 13,650 0.85 ▲ 6.23 12,800 13,650 13,400 244,670 3,339,745,500
08/10/2021 12,800 0.80 ▲ 6.25 12,000 12,800 12,800 70,590 903,552,000
07/10/2021 12,000 0.75 ▲ 6.25 11,250 12,000 10,950 78,930 947,160,000
06/10/2021 11,250 -0.05 ▼ -0.44 11,300 11,800 11,250 40,180 452,025,000
05/10/2021 11,300 0.70 ▲ 6.19 10,600 11,300 10,550 51,420 581,046,000
04/10/2021 10,600 -0.70 ▼ -6.60 11,300 11,500 10,600 53,600 568,160,000
01/10/2021 11,300 0.05 ▲ 0.44 11,300 11,550 11,000 34,840 393,692,000
30/09/2021 11,300 -0.45 ▼ -3.98 11,750 12,000 11,300 31,680 357,984,000
29/09/2021 11,750 0.75 ▲ 6.38 11,000 11,750 11,000 49,480 581,390,000
28/09/2021 11,000 -0.80 ▼ -7.27 11,800 11,700 11,000 134,400 1,478,400,000
27/09/2021 11,800 -0.85 ▼ -7.20 12,650 12,100 11,800 43,070 508,226,000
26/09/2021 12,650 -0.95 ▼ -7.51 13,600 13,400 12,650 93,080 1,177,462,000
24/09/2021 12,650 -0.95 ▼ -7.51 13,600 13,400 12,650 93,080 1,177,462,000
23/09/2021 13,600 0.20 ▲ 1.47 13,400 14,300 13,600 208,270 2,832,472,000
22/09/2021 13,400 0.85 ▲ 6.34 12,550 13,400 12,800 137,040 1,836,336,000
21/09/2021 12,550 0.80 ▲ 6.37 11,750 12,550 11,900 213,740 2,682,437,000
20/09/2021 11,750 0.75 ▲ 6.38 11,000 11,750 11,750 58,890 691,957,500
17/09/2021 11,000 0.70 ▲ 6.36 10,300 11,000 10,400 89,420 983,620,000
16/09/2021 10,300 -0.10 ▼ -0.97 10,300 10,300 10,100 15,180 156,354,000
15/09/2021 10,300 -0.05 ▼ -0.49 10,350 10,500 10,250 25,800 265,740,000
14/09/2021 10,350 -0.05 ▼ -0.48 10,400 10,400 10,200 16,440 170,154,000
13/09/2021 10,400 0.42 ▲ 4.04 9,980 10,500 9,900 40,940 425,776,000
11/09/2021 9,980 -0.02 ▼ -0.20 10,000 10,150 9,900 7,190 71,756,200
10/09/2021 9,980 -0.02 ▼ -0.20 10,000 10,150 9,900 7,190 71,756,200
09/09/2021 10,000 0.03 ▲ 0.30 9,970 10,100 9,810 13,580 135,800,000
08/09/2021 9,970 -0.23 ▼ -2.31 10,200 10,250 9,830 19,430 193,717,100
07/09/2021 10,200 -0.40 ▼ -3.92 10,600 10,700 10,200 7,950 81,090,000
06/09/2021 10,600 0.67 ▲ 6.32 9,930 10,600 9,930 58,210 617,026,000
05/09/2021 9,900 0.35 ▲ 3.54 9,550 9,800 9,400 7,750 76,725,000
03/09/2021 9,750 0.20 ▲ 2.05 9,550 9,800 9,400 13,250 129,187,500
01/09/2021 9,930 0.08 ▲ 0.81 9,850 10,000 9,710 15,290 151,829,700
31/08/2021 9,850 0.15 ▲ 1.52 9,700 9,900 9,670 7,950 78,307,500
30/08/2021 9,700 0.10 ▲ 1.03 9,600 9,800 9,600 11,680 113,296,000
27/08/2021 9,600 0.10 ▲ 1.04 9,500 9,600 9,360 7,100 68,160,000
26/08/2021 9,500 -0.10 ▼ -1.05 9,600 9,600 9,400 2,890 27,455,000
25/08/2021 9,600 0.01 ▲ 0.10 9,590 9,600 9,300 3,430 32,928,000
24/08/2021 9,590 -0.01 ▼ -0.10 9,600 9,600 9,320 13,970 133,972,300
23/08/2021 9,600 -0.10 ▼ -1.04 9,700 9,700 9,450 8,710 83,616,000
20/08/2021 9,700 -0.20 ▼ -2.06 9,900 9,950 9,210 24,200 234,740,000
19/08/2021 9,900 -0.03 ▼ -0.30 9,900 9,920 9,810 23,790 235,521,000
18/08/2021 9,900 -0.10 ▼ -1.01 10,000 10,000 9,850 22,780 225,522,000
17/08/2021 10,000 -0.05 ▼ -0.50 10,050 10,100 9,950 6,250 62,500,000
16/08/2021 10,050 0.15 ▲ 1.49 9,900 10,100 9,870 32,080 322,404,000
13/08/2021 9,900 -0.10 ▼ -1.01 10,000 10,100 9,850 16,230 160,677,000
12/08/2021 10,000 0.10 ▲ 1.00 9,900 10,000 9,830 11,810 118,100,000
11/08/2021 9,900 -0.07 ▼ -0.71 9,970 9,950 9,840 16,260 160,974,000
10/08/2021 9,970 0.11 ▲ 1.10 9,860 9,970 9,820 10,840 108,074,800
09/08/2021 9,860 0.11 ▲ 1.12 9,750 9,900 9,600 8,630 85,091,800
06/08/2021 9,750 -0.15 ▼ -1.54 9,900 9,850 9,690 12,050 117,487,500
05/08/2021 9,900 -0.05 ▼ -0.51 9,900 9,950 9,540 7,750 76,725,000
04/08/2021 9,900 0.15 ▲ 1.52 9,750 10,000 9,520 17,350 171,765,000
03/08/2021 9,750 0.20 ▲ 2.05 9,550 9,800 9,400 13,250 129,187,500
02/08/2021 9,550 0.20 ▲ 2.09 9,350 9,550 9,260 10,070 96,168,500
30/07/2021 9,350 0.07 ▲ 0.75 9,280 9,350 9,180 8,940 83,589,000
29/07/2021 9,280 0.28 ▲ 3.02 9,000 9,300 8,900 9,450 87,696,000
28/07/2021 9,000 -0.14 ▼ -1.56 9,140 9,100 8,860 8,330 74,970,000
27/07/2021 9,140 0.05 ▲ 0.55 9,090 9,150 9,000 4,810 43,963,400
26/07/2021 9,090 -0.01 ▼ -0.11 9,100 9,090 8,750 6,400 58,176,000
23/07/2021 9,100 0.02 ▲ 0.22 9,080 9,200 8,800 21,250 193,375,000
21/07/2021 8,610 -0.01 ▼ -0.12 8,610 9,080 8,320 1,360 11,709,600
20/07/2021 8,610 0.31 ▲ 3.60 8,300 8,610 8,270 6,640 57,170,400
19/07/2021 8,300 -0.50 ▼ -6.02 8,800 8,560 8,260 16,860 139,938,000
17/07/2021 8,800 0.01 ▲ 0.11 8,800 8,850 8,700 9,050 79,640,000
16/07/2021 8,800 0.01 ▲ 0.11 8,800 8,850 8,700 9,050 79,640,000
15/07/2021 8,800 0.11 ▲ 1.25 8,690 8,800 8,450 14,690 129,272,000
14/07/2021 8,690 -0.09 ▼ -1.04 8,780 8,970 8,170 27,990 243,233,100
13/07/2021 8,780 -0.22 ▼ -2.51 9,000 9,000 8,780 11,130 97,721,400
12/07/2021 9,000 -0.50 ▼ -5.56 9,500 9,200 8,840 46,330 416,970,000
09/07/2021 9,500 -0.30 ▼ -3.16 9,800 9,890 9,500 13,290 126,255,000
08/07/2021 9,800 -0.05 ▼ -0.51 9,850 9,900 9,600 6,520 63,896,000
07/07/2021 9,850 -0.10 ▼ -1.02 9,950 9,900 9,450 26,960 265,556,000
06/07/2021 9,950 -0.10 ▼ -1.01 10,050 10,050 9,950 20,230 201,288,500
05/07/2021 10,050 -0.10 ▼ -1.00 10,150 10,150 10,000 27,580 277,179,000
02/07/2021 10,150 -0.05 ▼ -0.49 10,200 10,200 10,100 20,580 208,887,000
01/07/2021 10,200 -0.30 ▼ -2.94 10,500 10,500 10,200 18,210 185,742,000
30/06/2021 10,500 0.15 ▲ 1.43 10,350 10,500 10,250 8,270 86,835,000
29/06/2021 10,350 0.05 ▲ 0.48 10,350 10,700 10,350 15,530 160,735,500
28/06/2021 10,350 0.05 ▲ 0.48 10,350 10,450 10,200 14,240 147,384,000
26/06/2021 10,350 -0.05 ▼ -0.48 10,400 10,500 10,200 17,220 178,227,000
25/06/2021 10,350 -0.05 ▼ -0.48 10,400 10,500 10,200 17,220 178,227,000
24/06/2021 10,400 0.05 ▲ 0.48 10,400 10,750 10,400 19,240 200,096,000
23/06/2021 10,400 -0.45 ▼ -4.33 10,850 10,950 10,400 26,600 276,640,000
22/06/2021 10,850 0.35 ▲ 3.23 10,500 10,950 10,500 49,130 533,060,500
21/06/2021 10,500 0.25 ▲ 2.38 10,400 10,550 10,400 25,400 266,700,000
18/06/2021 10,400 0.15 ▲ 1.44 10,250 10,500 10,200 22,650 235,560,000
17/06/2021 10,250 -0.05 ▼ -0.49 10,250 10,350 10,200 12,140 124,435,000
16/06/2021 10,250 0.10 ▲ 0.98 10,150 10,400 10,100 16,150 165,537,500
15/06/2021 10,100 -0.05 ▼ -0.50 10,150 10,200 10,100 2,940 29,694,000
14/06/2021 10,150 -0.05 ▼ -0.49 10,200 10,200 9,980 21,300 216,195,000
11/06/2021 10,200 0.10 ▲ 0.98 10,100 10,450 10,000 10,900 111,180,000
10/06/2021 10,100 -0.25 ▼ -2.48 10,350 10,350 10,100 11,980 120,998,000
09/06/2021 10,350 0.05 ▲ 0.48 10,300 10,400 10,000 21,580 223,353,000
08/06/2021 10,300 -0.40 ▼ -3.88 10,700 10,800 10,200 22,060 227,218,000
07/06/2021 10,700 -0.40 ▼ -3.74 11,100 11,100 10,400 28,700 307,090,000
04/06/2021 11,100 0.25 ▲ 2.25 10,850 11,500 10,950 63,410 703,851,000
03/06/2021 10,850 0.70 ▲ 6.45 10,150 10,850 10,600 22,860 248,031,000
02/06/2021 10,150 0.16 ▲ 1.58 9,990 10,150 9,900 53,860 546,679,000
01/06/2021 9,990 -0.01 ▼ -0.10 10,000 10,000 9,800 19,330 193,106,700
31/05/2021 10,000 -0.95 ▼ -9.50 10,000 10,100 9,880 16,420 164,200,000
28/05/2021 10,000 0.05 ▲ 0.50 10,000 10,050 10,000 35,450 354,500,000
27/05/2021 10,000 -0.05 ▼ -0.50 10,050 10,100 10,000 21,490 214,900,000
26/05/2021 10,050 0.05 ▲ 0.50 10,000 10,100 10,000 15,040 151,152,000
25/05/2021 10,000 0.05 ▲ 0.50 10,000 10,150 10,000 17,440 174,400,000
24/05/2021 10,000 -0.10 ▼ -1.00 10,100 10,200 10,000 12,570 125,700,000
23/05/2021 10,100 0.11 ▲ 1.09 9,990 10,150 10,000 18,220 184,022,000
21/05/2021 10,100 0.11 ▲ 1.09 9,990 10,150 10,000 18,220 184,022,000
20/05/2021 9,990 -0.01 ▼ -0.10 10,000 10,050 9,700 38,280 382,417,200
19/05/2021 10,000 -0.05 ▼ -0.50 10,050 10,050 9,990 22,570 225,700,000
18/05/2021 10,050 0.05 ▲ 0.50 10,000 10,200 10,000 18,210 183,010,500
17/05/2021 10,000 -0.05 ▼ -0.50 10,050 10,100 9,990 20,360 203,600,000
16/05/2021 10,050 -0.05 ▼ -0.50 10,100 10,100 10,000 33,060 332,253,000
14/05/2021 10,050 -0.05 ▼ -0.50 10,100 10,100 10,000 33,060 332,253,000
13/05/2021 10,100 -0.05 ▼ -0.50 10,150 10,200 10,050 10,600 107,060,000
12/05/2021 10,150 0.05 ▲ 0.49 10,150 10,300 10,000 13,950 141,592,500
11/05/2021 10,150 -0.05 ▼ -0.49 10,200 10,400 10,000 11,640 118,146,000
10/05/2021 10,200 0.10 ▲ 0.98 10,100 10,200 9,920 12,600 128,520,000
09/05/2021 10,100 -0.10 ▼ -0.99 10,200 10,300 9,880 24,130 243,713,000
07/05/2021 10,100 -0.10 ▼ -0.99 10,200 10,300 9,880 24,130 243,713,000
06/05/2021 10,200 -0.40 ▼ -3.92 10,600 10,650 10,150 34,140 348,228,000
05/05/2021 10,600 0.20 ▲ 1.89 10,400 10,600 10,400 19,560 207,336,000
04/05/2021 10,400 -0.10 ▼ -0.96 10,500 10,400 10,000 11,370 118,248,000
03/05/2021 11,550 0.75 ▲ 6.49 10,800 11,550 10,050 450 5,197,500
30/04/2021 10,500 -0.10 ▼ -0.95 10,600 10,800 10,400 25,100 263,550,000
29/04/2021 10,500 -0.10 ▼ -0.95 10,600 10,800 10,400 25,100 263,550,000
28/04/2021 10,600 0.20 ▲ 1.89 10,400 10,750 10,400 14,760 156,456,000
27/04/2021 10,400 -0.05 ▼ -0.48 10,400 10,450 10,200 9,200 95,680,000
26/04/2021 10,400 -0.30 ▼ -2.88 10,700 10,800 10,350 21,250 221,000,000
23/04/2021 10,700 -0.05 ▼ -0.47 10,700 10,800 10,300 20,460 218,922,000
22/04/2021 10,700 -0.45 ▼ -4.21 11,150 11,150 10,600 21,510 230,157,000
21/04/2021 11,150 -0.05 ▼ -0.45 11,200 11,350 11,050 15,000 167,250,000
20/04/2021 11,150 -0.05 ▼ -0.45 11,200 11,350 11,050 15,000 167,250,000
19/04/2021 11,200 0.05 ▲ 0.45 11,150 11,200 10,900 28,920 323,904,000
16/04/2021 11,150 -0.45 ▼ -4.04 11,600 11,700 10,800 51,390 572,998,500
15/04/2021 11,600 -0.35 ▼ -3.02 11,950 12,100 11,600 31,790 368,764,000
14/04/2021 11,950 0.10 ▲ 0.84 11,850 12,000 11,500 30,840 368,538,000
13/04/2021 11,850 -0.30 ▼ -2.53 12,150 12,150 11,700 67,200 796,320,000
12/04/2021 12,150 0.25 ▲ 2.06 11,900 12,250 11,900 71,440 867,996,000
09/04/2021 11,900 -0.15 ▼ -1.26 12,050 12,150 11,850 57,060 679,014,000
08/04/2021 12,050 0.40 ▲ 3.32 11,650 12,200 12,000 99,930 1,204,156,500
07/04/2021 11,650 0.75 ▲ 6.44 10,900 11,650 11,000 63,630 741,289,500
06/04/2021 10,900 -0.10 ▼ -0.92 11,000 11,000 10,800 23,760 258,984,000
05/04/2021 11,000 0.05 ▲ 0.45 11,000 11,100 11,000 24,060 264,660,000
02/04/2021 11,000 0.20 ▲ 1.82 10,800 11,200 10,800 25,990 285,890,000
01/04/2021 10,800 0.10 ▲ 0.93 10,800 10,950 10,700 20,330 219,564,000
31/03/2021 10,800 -0.15 ▼ -1.39 10,950 10,950 10,750 15,190 164,052,000
30/03/2021 10,950 -0.05 ▼ -0.46 10,950 11,000 10,750 18,720 204,984,000
29/03/2021 10,950 0.15 ▲ 1.37 10,800 11,000 10,600 17,610 192,829,500
26/03/2021 10,800 -0.10 ▼ -0.93 10,900 11,000 10,150 23,020 248,616,000
25/03/2021 10,900 0.05 ▲ 0.46 10,900 11,100 10,900 18,200 198,380,000
24/03/2021 10,900 -0.50 ▼ -4.59 11,400 11,350 10,700 53,270 580,643,000
23/03/2021 11,400 -0.20 ▼ -1.75 11,600 11,700 11,350 15,470 176,358,000
22/03/2021 11,600 0.20 ▲ 1.72 11,400 11,700 11,400 26,840 311,344,000
19/03/2021 11,400 -0.30 ▼ -2.63 11,700 11,650 11,300 36,580 417,012,000
18/03/2021 11,700 -0.15 ▼ -1.28 11,700 11,950 11,500 31,750 371,475,000
17/03/2021 11,700 0.10 ▲ 0.85 11,700 12,000 11,700 36,730 429,741,000
16/03/2021 11,700 -0.40 ▼ -3.42 12,100 12,100 11,700 43,700 511,290,000
15/03/2021 12,100 -0.05 ▼ -0.41 12,100 12,300 12,050 31,300 378,730,000
12/03/2021 12,100 0.20 ▲ 1.65 11,900 12,350 11,900 66,400 803,440,000
11/03/2021 11,900 0.30 ▲ 2.52 11,600 11,950 11,600 70,830 842,877,000
10/03/2021 11,600 0.05 ▲ 0.43 11,600 11,700 11,400 19,520 226,432,000
09/03/2021 11,600 0.20 ▲ 1.72 11,400 11,700 11,200 34,420 399,272,000
08/03/2021 11,400 -0.05 ▼ -0.44 11,400 11,550 11,350 20,620 235,068,000
07/03/2021 11,400 0.20 ▲ 1.75 11,200 11,450 11,000 14,130 161,082,000
05/03/2021 11,400 0.20 ▲ 1.75 11,200 11,450 11,000 14,130 161,082,000
04/03/2021 11,200 -0.10 ▼ -0.89 11,300 11,500 11,000 25,310 283,472,000
03/03/2021 11,300 -0.10 ▼ -0.88 11,400 11,450 11,200 23,510 265,663,000
02/03/2021 11,400 -0.15 ▼ -1.32 11,550 11,700 11,350 12,760 145,464,000
01/03/2021 11,550 0.25 ▲ 2.16 11,300 11,700 11,450 27,260 314,853,000
26/02/2021 11,300 0.30 ▲ 2.65 11,000 11,750 10,650 59,710 674,723,000
25/02/2021 11,000 -0.40 ▼ -3.64 11,400 11,400 11,000 26,970 296,670,000
24/02/2021 11,400 -0.20 ▼ -1.75 11,600 11,850 10,800 26,980 307,572,000
23/02/2021 11,600 -0.20 ▼ -1.72 11,800 11,950 11,500 30,700 356,120,000
22/02/2021 11,800 0.05 ▲ 0.42 11,750 12,100 11,700 67,590 797,562,000
19/02/2021 11,750 0.05 ▲ 0.43 11,700 12,100 11,550 51,350 603,362,500
18/02/2021 11,700 -0.20 ▼ -1.71 11,900 12,000 11,700 32,890 384,813,000
17/02/2021 11,900 0.30 ▲ 2.52 11,600 12,100 11,350 27,920 332,248,000
10/02/2021 11,600 0.05 ▲ 0.43 11,550 11,600 11,100 13,850 160,660,000
09/02/2021 11,600 0.05 ▲ 0.43 11,550 11,600 11,100 13,850 160,660,000
08/02/2021 11,550 -0.25 ▼ -2.16 11,800 11,900 11,000 36,530 421,921,500
05/02/2021 11,800 -0.15 ▼ -1.27 11,950 12,100 11,800 28,040 330,872,000
05/01/2021 9,890 -0.04 ▼ -0.40 9,890 9,900 9,850 3,010 29,768,900
04/01/2021 9,890 -0.06 ▼ -0.61 9,950 9,950 9,800 35,000 346,150,000
31/12/2020 9,950 0.10 ▲ 1.01 9,850 10,000 9,550 196,360 1,953,782,000
30/12/2020 9,850 0.01 ▲ 0.10 9,840 10,000 9,840 120,790 1,189,781,500
29/12/2020 9,840 -0.10 ▼ -1.02 9,970 10,000 9,830 4,834 47,566,560
28/12/2020 9,970 0.00 ■■ 0.00 10,000 10,000 9,950 6,120 61,016,400
27/12/2020 9,980 0.00 ■■ 0.00 9,990 10,000 9,950 9,278 92,594,440
25/12/2020 10,000 0.00 ■■ 0.00 9,990 10,000 9,950 9,278 92,780,000
24/12/2020 9,990 0.00 ■■ 0.00 9,970 10,200 9,920 8,636 86,273,640
23/12/2020 9,970 0.00 ■■ 0.00 10,000 10,000 9,910 9,887 98,573,390
22/12/2020 10,000 0.00 ■■ 0.00 10,000 10,000 9,900 8,107 81,070,000
21/12/2020 10,000 0.00 ■■ 0.00 10,000 10,000 9,880 5,918 59,180,000
20/12/2020 10,000 0.10 ▲ 1.00 9,860 10,000 9,820 7,650 76,500,000
18/12/2020 10,000 0.10 ▲ 1.00 9,860 10,000 9,820 7,650 76,500,000
17/12/2020 9,860 -0.10 ▼ -1.01 9,980 10,000 9,860 3,545 34,953,700
16/12/2020 9,980 0.10 ▲ 1.00 9,880 10,050 9,880 8,115 80,987,700
15/12/2020 9,880 0.00 ■■ 0.00 9,900 9,900 9,860 3,947 38,996,360
14/12/2020 9,900 0.10 ▲ 1.01 9,850 9,940 9,850 4,580 45,342,000
13/12/2020 9,850 0.30 ▲ 3.05 9,550 10,050 9,550 5,136 50,589,600
11/12/2020 9,850 0.30 ▲ 3.05 9,550 10,050 9,550 5,136 50,589,600
10/12/2020 9,550 -0.30 ▼ -3.14 9,810 9,900 9,550 6,076 58,025,800
09/12/2020 9,810 -0.10 ▼ -1.02 9,900 9,990 9,770 13,001 127,539,810
08/12/2020 9,900 0.10 ▲ 1.01 9,800 10,200 9,800 7,453 73,784,700
07/12/2020 9,800 0.10 ▲ 1.02 9,700 9,950 9,500 13,213 129,487,400
04/12/2020 9,810 -0.12 ▼ -1.22 9,930 9,930 9,800 40,480 397,108,800
03/12/2020 9,930 0.00 ■■ 0.00 9,900 10,050 9,900 944 9,373,920
02/12/2020 9,900 -0.20 ▼ -2.02 10,100 10,300 9,900 2,652 26,254,800
01/12/2020 10,100 -0.30 ▼ -2.97 10,400 10,400 9,680 19,455 196,495,500
30/11/2020 10,400 -0.30 ▼ -2.88 10,700 10,700 10,200 77,030 801,112,000
27/11/2020 10,700 -0.15 ▼ -1.40 10,850 10,850 10,600 31,500 337,050,000
26/11/2020 10,850 0.15 ▲ 1.38 10,700 10,850 10,500 27,380 297,073,000
25/11/2020 10,700 0.10 ▲ 0.93 10,600 10,950 10,500 45,740 489,418,000
24/11/2020 10,600 -0.25 ▼ -2.36 10,850 11,150 10,600 28,620 303,372,000
23/11/2020 10,850 0.10 ▲ 0.92 10,750 11,200 10,500 209,980 2,278,283,000
22/11/2020 10,750 0.70 ▲ 6.51 10,100 10,800 10,000 15,558 167,248,500
20/11/2020 10,750 0.70 ▲ 6.51 10,100 10,800 10,000 15,558 167,248,500
19/11/2020 10,100 0.10 ▲ 0.99 10,000 10,100 9,960 3,448 34,824,800
18/11/2020 10,000 -0.05 ▼ -0.50 10,000 10,000 9,950 19,740 197,400,000
17/11/2020 10,000 0.00 ■■ 0.00 10,000 10,000 9,950 766 7,660,000
16/11/2020 10,000 -0.10 ▼ -1.00 10,100 10,000 9,950 9,988 99,880,000
13/11/2020 10,100 0.20 ▲ 1.98 9,950 10,100 9,900 5,946 60,054,600
12/11/2020 9,950 -0.10 ▼ -1.01 10,000 10,000 9,860 7,544 75,062,800
11/11/2020 10,000 0.00 ■■ 0.00 10,000 10,000 9,950 6,799 67,990,000
10/11/2020 10,000 0.00 ■■ 0.00 10,000 10,050 9,990 9,963 99,630,000
09/11/2020 10,000 0.10 ▲ 1.00 9,950 10,000 9,910 6,843 68,430,000
06/11/2020 9,950 0.10 ▲ 1.01 9,850 10,100 9,850 20,768 206,641,600
05/11/2020 9,850 -0.10 ▼ -1.02 9,900 9,900 9,800 5,607 55,228,950
04/11/2020 9,900 0.10 ▲ 1.01 9,820 9,950 9,800 24,129 238,877,100
03/11/2020 9,820 0.00 ■■ 0.00 9,850 9,950 9,800 9,006 88,438,920
02/11/2020 9,850 0.10 ▲ 1.02 9,750 9,850 9,700 6,974 68,693,900
30/10/2020 9,750 0.10 ▲ 1.03 9,640 9,750 9,500 11,190 109,102,500
29/10/2020 9,640 0.00 ■■ 0.00 9,600 9,640 9,400 12,219 117,791,160
28/10/2020 9,600 0.00 ■■ 0.00 9,600 9,600 9,350 15,168 145,612,800
27/10/2020 9,600 0.00 ■■ 0.00 9,610 9,600 9,400 11,723 112,540,800
26/10/2020 9,610 0.00 ■■ 0.00 9,640 9,640 9,500 12,905 124,017,050
25/10/2020 9,640 0.00 ■■ 0.00 9,600 9,650 9,510 12,225 117,849,000
23/10/2020 9,640 0.00 ■■ 0.00 9,600 9,650 9,510 12,225 117,849,000
22/10/2020 9,600 0.10 ▲ 1.04 9,480 9,700 9,480 18,042 173,203,200
21/10/2020 9,480 0.00 ■■ 0.00 9,500 9,550 9,300 10,714 101,568,720
20/10/2020 9,500 0.20 ▲ 2.11 9,350 9,600 9,350 16,339 155,220,500
19/10/2020 9,350 0.00 ■■ 0.00 9,300 9,450 8,900 68,353 639,100,550
16/10/2020 9,300 -0.70 ▼ -7.53 10,000 9,900 9,300 33,982 316,032,600
15/10/2020 10,000 -0.15 ▼ -1.50 10,150 10,250 10,000 51,000 510,000,000
14/10/2020 10,150 0.10 ▲ 0.99 10,050 10,350 10,000 11,220 113,883,000
13/10/2020 10,050 -0.20 ▼ -1.99 10,250 10,250 10,000 4,169 41,898,450
12/10/2020 10,250 -0.10 ▼ -0.98 10,350 10,350 10,200 1,741 17,845,250
09/10/2020 10,350 -0.10 ▼ -0.97 10,400 10,400 10,200 11,805 122,181,750
08/10/2020 10,400 -0.30 ▼ -2.88 10,700 10,500 10,400 9,867 102,616,800
07/10/2020 10,700 0.00 ■■ 0.00 10,700 10,700 10,500 12,501 133,760,700
06/10/2020 10,700 0.00 ■■ 0.00 10,700 10,800 10,500 9,472 101,350,400
05/10/2020 10,700 -0.10 ▼ -0.93 10,800 10,800 10,550 6,374 68,201,800
02/10/2020 10,800 0.00 ■■ 0.00 10,800 10,800 10,500 3,117 33,663,600
01/10/2020 10,800 0.10 ▲ 0.93 10,700 10,800 10,600 2,417 26,103,600
30/09/2020 10,700 0.00 ■■ 0.00 10,700 10,700 10,600 3,836 41,045,200
29/09/2020 10,700 -0.10 ▼ -0.93 10,750 10,800 10,700 2,096 22,427,200
28/09/2020 10,750 -0.10 ▼ -0.93 10,800 10,800 10,700 1,393 14,974,750
25/09/2020 10,800 -0.10 ▼ -0.93 10,900 10,900 10,700 1,115 12,042,000
24/09/2020 10,900 0.00 ■■ 0.00 10,900 10,900 10,700 476 5,188,400
23/09/2020 10,900 0.00 ■■ 0.00 10,900 10,900 10,700 2,749 29,964,100
22/09/2020 10,900 -0.10 ▼ -0.92 11,000 11,000 10,800 1,641 17,886,900
21/09/2020 11,000 0.00 ■■ 0.00 11,000 11,000 10,800 723 7,953,000
18/09/2020 11,000 0.10 ▲ 0.91 10,900 11,050 10,800 4,412 48,532,000
17/09/2020 10,900 0.00 ■■ 0.00 10,900 11,000 10,800 1,958 21,342,200
16/09/2020 10,900 -0.10 ▼ -0.92 11,000 10,950 10,900 2,112 23,020,800
15/09/2020 11,000 -0.10 ▼ -0.91 11,050 11,050 10,950 9,461 104,071,000
14/09/2020 11,050 0.00 ■■ 0.00 11,100 11,150 11,000 11,587 128,036,350
11/09/2020 11,100 0.10 ▲ 0.90 11,000 11,100 10,950 1,887 20,945,700
10/09/2020 11,000 -0.10 ▼ -0.91 11,050 11,100 10,950 4,660 51,260,000
09/09/2020 11,050 -0.05 ▼ -0.45 11,100 11,100 10,950 56,010 618,910,500
08/09/2020 11,100 0.20 ▲ 1.80 10,950 11,100 10,900 5,727 63,569,700
07/09/2020 10,950 -0.20 ▼ -1.83 11,100 11,100 10,950 13,929 152,522,550
04/09/2020 11,100 -0.10 ▼ -0.90 11,200 11,150 11,000 3,639 40,392,900
03/09/2020 11,200 0.40 ▲ 3.57 10,750 11,200 10,750 21,009 235,300,800
01/09/2020 10,750 0.10 ▲ 0.93 10,700 10,750 10,600 8,781 94,395,750
31/08/2020 10,700 -0.10 ▼ -0.93 10,750 10,700 10,600 3,794 40,595,800
28/08/2020 10,750 0.20 ▲ 1.86 10,550 10,750 10,550 5,767 61,995,250
27/08/2020 10,550 -0.30 ▼ -2.84 10,800 10,800 10,400 16,171 170,604,050
26/08/2020 10,800 0.20 ▲ 1.85 10,650 10,850 10,550 3,910 42,228,000
25/08/2020 10,650 -0.20 ▼ -1.88 10,850 10,900 10,550 19,923 212,179,950
24/08/2020 10,850 0.00 ■■ 0.00 10,850 11,000 10,700 30,273 328,462,050
21/08/2020 10,850 0.00 ■■ 0.00 10,850 10,900 10,600 3,701 40,155,850
20/08/2020 10,850 0.00 ■■ 0.00 10,850 11,000 10,650 8,798 95,458,300
19/08/2020 10,850 0.40 ▲ 3.69 10,500 11,200 10,400 27,982 303,604,700
18/08/2020 10,500 -0.10 ▼ -0.95 10,600 10,550 10,300 9,415 98,857,500
17/08/2020 10,600 -0.10 ▼ -0.94 10,650 10,850 10,550 5,987 63,462,200
14/08/2020 10,650 -0.20 ▼ -1.88 10,850 11,000 10,650 13,285 141,485,250
13/08/2020 10,850 -0.20 ▼ -1.84 11,000 11,000 10,800 19,115 207,397,750
12/08/2020 11,000 -0.10 ▼ -0.91 11,100 11,100 10,900 10,404 114,444,000
11/08/2020 11,100 0.00 ■■ 0.00 11,100 11,100 10,950 8,667 96,203,700
10/08/2020 11,100 0.10 ▲ 0.90 11,000 11,100 10,950 25,535 283,438,500
09/08/2020 11,000 -0.30 ▼ -2.73 11,300 11,200 10,900 14,161 155,771,000
07/08/2020 11,000 -0.30 ▼ -2.73 11,300 11,200 10,900 14,161 155,771,000
06/08/2020 11,300 -0.10 ▼ -0.88 11,400 11,400 11,000 11,293 127,610,900
05/08/2020 11,400 0.00 ■■ 0.00 11,400 11,400 11,000 18,943 215,950,200
04/08/2020 11,400 0.10 ▲ 0.88 11,300 11,400 10,950 15,445 176,073,000
03/08/2020 11,300 0.10 ▲ 0.88 11,200 11,300 10,900 14,273 161,284,900
31/07/2020 11,200 0.00 ■■ 0.00 11,200 11,500 10,950 12,368 138,521,600
30/07/2020 11,200 0.60 ▲ 5.36 10,600 11,300 10,250 36,761 411,723,200
29/07/2020 10,600 0.20 ▲ 1.89 10,400 10,600 9,900 24,467 259,350,200
28/07/2020 10,400 0.00 ■■ 0.00 10,400 10,600 10,200 11,647 121,128,800
27/07/2020 10,400 -0.20 ▼ -1.92 10,600 10,600 10,100 13,640 141,856,000
24/07/2020 10,600 0.00 ■■ 0.00 10,600 11,000 10,350 26,113 276,797,800
23/07/2020 10,600 0.20 ▲ 1.89 10,400 10,600 10,100 9,657 102,364,200
22/07/2020 10,400 0.20 ▲ 1.92 10,200 10,400 10,100 8,106 84,302,400
21/07/2020 10,200 0.10 ▲ 0.98 10,100 10,200 9,850 7,364 75,112,800
20/07/2020 10,100 -0.10 ▼ -0.99 10,200 10,200 9,950 6,965 70,346,500
17/07/2020 10,200 0.00 ■■ 0.00 10,200 10,300 10,050 10,190 103,938,000
16/07/2020 10,200 -0.10 ▼ -0.98 10,300 10,400 10,100 6,551 66,820,200
15/07/2020 10,300 -0.10 ▼ -0.97 10,400 10,450 10,000 12,021 123,816,300
14/07/2020 10,400 0.00 ■■ 0.00 10,400 10,400 10,050 10,266 106,766,400
13/07/2020 10,400 0.30 ▲ 2.88 10,100 10,500 10,000 8,686 90,334,400
11/07/2020 10,100 0.00 ■■ 0.00 10,050 10,100 9,950 4,827 48,752,700
10/07/2020 10,100 0.00 ■■ 0.00 10,050 10,100 9,950 4,827 48,752,700
09/07/2020 10,050 0.00 ■■ 0.00 10,050 10,100 9,900 17,482 175,694,100
08/07/2020 10,050 0.00 ■■ 0.00 10,100 10,100 10,000 13,059 131,242,950
07/07/2020 10,100 0.10 ▲ 0.99 10,000 10,400 10,000 17,538 177,133,800
06/07/2020 10,000 0.50 ▲ 5.00 9,540 10,000 9,550 18,334 183,340,000
05/07/2020 9,540 0.00 ■■ 0.00 9,500 9,550 9,500 11,579 110,463,660
03/07/2020 9,540 0.00 ■■ 0.00 9,500 9,550 9,500 11,579 110,463,660
02/07/2020 9,500 -0.10 ▼ -1.05 9,580 9,590 9,500 3,071 29,174,500
01/07/2020 9,580 0.00 ■■ 0.00 9,590 9,590 9,450 5,316 50,927,280
30/06/2020 9,590 0.20 ▲ 2.09 9,390 9,590 9,260 5,603 53,732,770
29/06/2020 9,390 -0.10 ▼ -1.06 9,480 9,480 9,250 6,067 56,969,130
28/06/2020 9,480 0.03 ▲ 0.32 9,450 9,490 9,370 82,720 784,185,600
26/06/2020 9,480 0.03 ▲ 0.32 9,450 9,490 9,370 82,720 784,185,600
25/06/2020 9,450 0.00 ■■ 0.00 9,400 9,480 9,300 3,729 35,239,050
24/06/2020 9,400 -0.20 ▼ -2.13 9,560 9,560 9,400 11,341 106,605,400
23/06/2020 9,560 0.00 ■■ 0.00 9,600 9,660 9,530 4,039 38,612,840
22/06/2020 9,600 0.00 ■■ 0.00 9,590 9,600 9,450 7,379 70,838,400
19/06/2020 9,590 0.30 ▲ 3.13 9,260 9,590 9,300 9,683 92,859,970
18/06/2020 9,260 0.00 ■■ 0.00 9,250 9,280 9,190 10,935 101,258,100
17/06/2020 9,250 -0.01 ▼ -0.11 9,260 9,280 9,200 286,430 2,649,477,500
16/06/2020 9,260 0.10 ▲ 1.08 9,150 9,290 9,150 18,161 168,170,860
15/06/2020 9,150 -0.10 ▼ -1.09 9,290 9,300 9,150 4,350 39,802,500
13/06/2020 9,290 0.10 ▲ 1.08 9,190 9,290 9,020 8,882 82,513,780
12/06/2020 9,290 0.10 ▲ 1.08 9,190 9,290 9,020 8,882 82,513,780
11/06/2020 9,190 0.00 ■■ 0.00 9,200 9,290 9,100 16,551 152,103,690
10/06/2020 9,200 -0.10 ▼ -1.09 9,250 9,270 9,160 4,546 41,823,200
09/06/2020 9,200 -0.10 ▼ -1.09 9,260 9,260 9,110 3,850 35,420,000
08/06/2020 9,260 0.00 ■■ 0.00 9,260 9,300 9,200 13,189 122,130,140
06/06/2020 9,260 0.10 ▲ 1.08 9,200 9,260 9,100 7,387 68,403,620
05/06/2020 9,260 0.10 ▲ 1.08 9,200 9,260 9,100 7,387 68,403,620
04/06/2020 9,200 -0.10 ▼ -1.09 9,260 9,260 9,000 11,077 101,908,400
03/06/2020 9,260 0.00 ■■ 0.00 9,280 9,260 9,020 5,038 46,651,880
02/06/2020 9,280 0.00 ■■ 0.00 9,280 9,290 9,100 5,672 52,636,160
01/06/2020 9,280 0.00 ■■ 0.00 9,290 9,300 9,100 6,125 56,840,000
31/05/2020 9,290 0.00 ■■ 0.00 9,280 9,350 9,200 7,898 73,372,420
29/05/2020 9,290 0.00 ■■ 0.00 9,280 9,350 9,200 7,898 73,372,420
28/05/2020 9,280 0.20 ▲ 2.16 9,090 9,280 8,900 16,207 150,400,960
27/05/2020 9,090 0.00 ■■ 0.00 9,100 9,190 9,000 30,017 272,854,530
26/05/2020 9,100 0.00 ■■ 0.00 9,100 9,100 9,000 31,633 287,860,300
25/05/2020 9,100 -0.20 ▼ -2.20 9,250 9,200 9,080 23,912 217,599,200
24/05/2020 9,250 0.00 ■■ 0.00 9,250 9,250 9,140 7,353 68,015,250
22/05/2020 9,250 0.00 ■■ 0.00 9,250 9,250 9,140 7,353 68,015,250
21/05/2020 9,250 -0.10 ▼ -1.08 9,300 9,300 9,160 7,385 68,311,250
20/05/2020 9,300 0.10 ▲ 1.08 9,200 9,410 9,170 5,662 52,656,600
19/05/2020 9,200 -0.10 ▼ -1.09 9,250 9,350 9,170 25,825 237,590,000
18/05/2020 9,250 -0.10 ▼ -1.08 9,300 9,270 9,180 10,957 101,352,250
17/05/2020 9,300 0.00 ■■ 0.00 9,300 9,340 9,200 18,897 175,742,100
15/05/2020 9,300 0.00 ■■ 0.00 9,300 9,340 9,200 18,897 175,742,100
14/05/2020 9,300 0.20 ▲ 2.15 9,120 9,300 9,150 18,017 167,558,100
13/05/2020 9,120 -0.20 ▼ -2.19 9,340 9,390 9,110 21,575 196,764,000
12/05/2020 9,340 0.00 ■■ 0.00 9,300 9,340 9,280 7,358 68,723,720
11/05/2020 9,300 0.00 ■■ 0.00 9,300 9,380 9,200 8,659 80,528,700
10/05/2020 9,300 0.10 ▲ 1.08 9,250 9,330 9,250 9,048 84,146,400
08/05/2020 9,300 0.10 ▲ 1.08 9,250 9,330 9,250 9,048 84,146,400
07/05/2020 9,250 0.00 ■■ 0.00 9,240 9,350 9,230 6,957 64,352,250
06/05/2020 9,240 0.10 ▲ 1.08 9,100 9,300 9,100 14,195 131,161,800
05/05/2020 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 7,675 69,842,500
04/05/2020 9,100 -0.10 ▼ -1.10 9,200 9,150 9,000 7,080 64,428,000
01/05/2020 9,200 0.00 ■■ 0.00 9,150 9,200 8,900 10,636 97,851,200
30/04/2020 9,200 0.00 ■■ 0.00 9,150 9,200 8,900 10,636 97,851,200
29/04/2020 9,200 0.00 ■■ 0.00 9,150 9,200 8,900 10,636 97,851,200
28/04/2020 9,150 0.00 ■■ 0.00 9,200 9,200 9,010 7,105 65,010,750
27/04/2020 9,200 0.10 ▲ 1.09 9,100 9,200 9,050 4,746 43,663,200
26/04/2020 9,100 -0.20 ▼ -2.20 9,250 9,250 9,020 10,816 98,425,600
24/04/2020 9,100 -0.20 ▼ -2.20 9,250 9,250 9,020 10,816 98,425,600
23/04/2020 9,250 0.10 ▲ 1.08 9,200 9,340 9,150 8,693 80,410,250
22/04/2020 9,200 -0.10 ▼ -1.09 9,340 9,340 9,200 7,649 70,370,800
21/04/2020 9,340 0.00 ■■ 0.00 9,350 9,440 9,250 8,094 75,597,960
20/04/2020 9,350 0.10 ▲ 1.07 9,290 9,390 9,250 5,117 47,843,950
19/04/2020 9,290 0.00 ■■ 0.00 9,240 9,300 9,220 8,444 78,444,760
17/04/2020 9,290 0.00 ■■ 0.00 9,240 9,300 9,220 8,444 78,444,760
16/04/2020 9,240 0.00 ■■ 0.00 9,220 9,240 9,100 6,103 56,391,720
15/04/2020 9,220 0.00 ■■ 0.00 9,220 9,220 9,200 7,078 65,259,160
14/04/2020 9,220 0.00 ■■ 0.00 9,250 9,250 9,100 6,775 62,465,500
13/04/2020 9,250 0.00 ■■ 0.00 9,240 9,250 9,010 15,564 143,967,000
12/04/2020 9,240 0.10 ▲ 1.08 9,180 9,240 8,920 8,521 78,734,040
10/04/2020 9,240 0.10 ▲ 1.08 9,180 9,240 8,920 8,521 78,734,040
09/04/2020 9,180 0.20 ▲ 2.18 9,000 9,180 8,950 11,707 107,470,260
08/04/2020 9,000 -0.20 ▼ -2.22 9,200 9,200 8,900 13,284 119,556,000
07/04/2020 9,200 0.10 ▲ 1.09 9,100 9,200 8,950 7,565 69,598,000
06/04/2020 9,100 0.10 ▲ 1.10 8,990 9,110 8,910 13,541 123,223,100
03/04/2020 8,990 0.00 ■■ 0.00 9,000 9,000 8,810 6,227 55,980,730
02/04/2020 9,000 0.00 ■■ 0.00 9,000 9,000 8,900 10,132 91,188,000
01/04/2020 9,000 0.00 ■■ 0.00 9,000 9,000 8,900 10,132 91,188,000
31/03/2020 9,000 0.00 ■■ 0.00 9,000 9,000 8,900 9,432 84,888,000
30/03/2020 9,000 0.00 ■■ 0.00 9,030 9,000 8,800 17,384 156,456,000
29/03/2020 9,030 0.00 ■■ 0.00 9,040 9,030 8,900 26,978 243,611,340
27/03/2020 9,030 0.00 ■■ 0.00 9,040 9,030 8,900 26,978 243,611,340
26/03/2020 9,040 0.00 ■■ 0.00 9,040 9,090 8,950 19,047 172,184,880
25/03/2020 9,040 0.00 ■■ 0.00 9,040 9,180 8,950 22,505 203,445,200
24/03/2020 9,040 0.00 ■■ 0.00 9,040 9,040 8,710 20,044 181,197,760
23/03/2020 9,040 -0.10 ▼ -1.11 9,150 9,140 8,700 22,399 202,486,960
22/03/2020 9,150 -0.20 ▼ -2.19 9,300 9,300 8,980 25,094 229,610,100
20/03/2020 9,150 -0.20 ▼ -2.19 9,300 9,300 8,980 25,094 229,610,100
19/03/2020 9,300 -0.10 ▼ -1.08 9,450 9,350 8,950 25,990 241,707,000
18/03/2020 9,450 0.00 ■■ 0.00 9,400 9,490 9,150 10,474 98,979,300
17/03/2020 9,400 0.10 ▲ 1.06 9,350 9,400 8,930 20,385 191,619,000
16/03/2020 9,350 -0.05 ▼ -0.53 9,400 9,600 9,100 311,310 2,910,748,500
13/03/2020 9,400 -0.20 ▼ -2.13 9,600 9,400 8,990 385,180 3,620,692,000
12/03/2020 9,600 -0.19 ▼ -1.98 9,790 9,600 9,110 598,570 5,746,272,000
11/03/2020 9,790 0.09 ▲ 0.92 9,700 9,790 9,550 55,800 546,282,000
10/03/2020 9,700 0.20 ▲ 2.06 9,500 9,700 9,300 4,091 39,682,700
09/03/2020 9,500 -0.30 ▼ -3.16 9,800 9,620 9,120 30,438 289,161,000
07/03/2020 9,800 0.00 ■■ 0.00 9,800 10,000 9,620 18,309 179,428,200
06/03/2020 9,800 0.00 ■■ 0.00 9,800 10,000 9,620 18,309 179,428,200
05/03/2020 9,800 -0.20 ▼ -2.04 10,000 10,100 9,700 11,454 112,249,200
04/03/2020 10,000 -0.10 ▼ -1.00 10,100 10,100 9,900 7,488 74,880,000
03/03/2020 10,100 0.10 ▲ 0.99 10,000 10,200 10,050 4,878 49,267,800
02/03/2020 10,000 0.30 ▲ 3.00 9,700 10,000 9,700 8,588 85,880,000
28/02/2020 9,700 0.00 ■■ 0.00 9,690 9,900 9,670 7,729 74,971,300
27/02/2020 9,690 0.00 ■■ 0.00 9,690 9,790 9,680 13,718 132,927,420
26/02/2020 9,690 0.00 ■■ 0.00 9,690 9,700 9,650 10,305 99,855,450
25/02/2020 9,690 0.00 ■■ 0.00 9,690 9,690 9,650 10,010 96,996,900
24/02/2020 9,690 0.00 ■■ 0.00 9,710 9,750 9,670 12,625 122,336,250
21/02/2020 9,710 -0.20 ▼ -2.06 9,900 9,850 9,650 17,409 169,041,390
20/02/2020 9,900 -0.40 ▼ -4.04 10,300 10,100 9,900 15,242 150,895,800
19/02/2020 10,300 0.00 ■■ 0.00 10,300 10,300 9,940 15,719 161,905,700
18/02/2020 10,300 0.20 ▲ 1.94 10,100 10,300 9,980 8,490 87,447,000
17/02/2020 10,100 -0.30 ▼ -2.97 10,350 10,350 9,900 22,199 224,209,900
15/02/2020 10,350 -0.10 ▼ -0.97 10,450 10,450 10,300 14,089 145,821,150
14/02/2020 10,350 -0.10 ▼ -0.97 10,450 10,450 10,300 14,089 145,821,150
13/02/2020 10,450 0.10 ▲ 0.96 10,350 10,550 10,300 12,604 131,711,800
12/02/2020 10,350 0.20 ▲ 1.93 10,200 10,500 10,200 26,312 272,329,200
11/02/2020 10,200 0.60 ▲ 5.88 9,600 10,250 9,300 48,550 495,210,000
10/02/2020 9,600 0.00 ■■ 0.00 9,630 9,600 9,400 22,482 215,827,200
09/02/2020 9,630 0.00 ■■ 0.00 9,650 9,650 9,550 8,773 84,483,990
07/02/2020 9,630 0.00 ■■ 0.00 9,650 9,650 9,550 8,773 84,483,990
06/02/2020 9,650 0.20 ▲ 2.07 9,420 9,720 9,460 8,831 85,219,150
05/02/2020 9,420 0.20 ▲ 2.12 9,270 9,550 9,270 20,254 190,792,680
04/02/2020 9,270 0.00 ■■ 0.00 9,250 9,280 9,110 10,117 93,784,590
03/02/2020 9,250 -0.30 ▼ -3.24 9,550 9,500 8,900 14,527 134,374,750
02/02/2020 9,550 0.00 ■■ 0.00 9,600 9,600 9,300 10,810 103,235,500
31/01/2020 9,550 0.00 ■■ 0.00 9,600 9,600 9,300 10,810 103,235,500
30/01/2020 9,600 -0.20 ▼ -2.08 9,800 9,850 9,500 14,742 141,523,200
29/01/2020 9,800 0.20 ▲ 2.04 9,650 9,800 9,200 27,911 273,527,800
28/01/2020 9,800 0.20 ▲ 2.04 9,650 9,800 9,200 27,911 273,527,800
27/01/2020 9,800 0.20 ▲ 2.04 9,650 9,800 9,200 27,911 273,527,800
26/01/2020 9,800 0.20 ▲ 2.04 9,650 9,800 9,200 27,911 273,527,800
24/01/2020 9,800 0.20 ▲ 2.04 9,650 9,800 9,200 27,911 273,527,800
23/01/2020 9,800 0.20 ▲ 2.04 9,650 9,800 9,200 27,911 273,527,800
22/01/2020 9,800 0.20 ▲ 2.04 9,650 9,800 9,200 27,911 273,527,800
21/01/2020 9,650 0.32 ▲ 3.32 9,330 9,650 9,220 45,110 435,311,500
20/01/2020 9,330 -0.22 ▼ -2.36 9,550 9,530 9,330 157,090 1,465,649,700
17/01/2020 9,550 -0.03 ▼ -0.31 9,580 9,640 9,410 86,210 823,305,500
16/01/2020 9,580 0.03 ▲ 0.31 9,550 9,700 9,450 62,640 600,091,200
15/01/2020 9,550 0.05 ▲ 0.52 9,500 9,700 9,400 86,220 823,401,000
14/01/2020 9,100 0.17 ▲ 1.87 8,930 9,100 8,930 161,230 1,467,193,000
13/01/2020 8,930 0.10 ▲ 1.12 8,870 8,960 8,700 21,631 193,164,830
10/01/2020 8,870 0.00 ■■ 0.00 8,900 8,870 8,750 5,149 45,671,630
09/01/2020 8,900 0.10 ▲ 1.12 8,820 8,900 8,700 7,599 67,631,100
08/01/2020 8,820 0.00 ■■ 0.00 8,840 8,830 8,700 6,102 53,819,640
07/01/2020 8,840 0.00 ■■ 0.00 8,820 9,200 8,820 7,577 66,980,680
06/01/2020 8,820 0.60 ▲ 6.80 8,250 8,820 8,200 8,375 73,867,500
03/01/2020 8,250 0.10 ▲ 1.21 8,200 8,250 8,000 27,142 223,921,500
02/01/2020 8,200 -0.10 ▼ -1.22 8,250 8,300 8,070 3,393 27,822,600
31/12/2019 8,250 0.10 ▲ 1.21 8,180 8,250 8,100 7,852 64,779,000
30/12/2019 8,180 0.00 ■■ 0.00 8,190 8,200 8,170 3,975 32,515,500
28/12/2019 8,190 0.00 ■■ 0.00 8,180 8,200 8,180 24,165 197,911,350
27/12/2019 8,190 0.00 ■■ 0.00 8,180 8,200 8,180 24,165 197,911,350
26/12/2019 8,180 0.00 ■■ 0.00 8,180 8,180 8,150 2,510 20,531,800
25/12/2019 8,180 0.00 ■■ 0.00 8,170 8,180 7,900 3,873 31,681,140
24/12/2019 8,170 0.00 ■■ 0.00 8,180 8,180 8,090 4,390 35,866,300
23/12/2019 8,180 0.00 ■■ 0.00 8,150 8,180 8,100 3,403 27,836,540
21/12/2019 8,150 -0.02 ▼ -0.25 8,170 8,170 8,130 230,230 1,876,374,500
20/12/2019 8,150 -0.02 ▼ -0.25 8,170 8,170 8,130 230,230 1,876,374,500
19/12/2019 8,170 0.00 ■■ 0.00 8,170 8,170 7,900 5,214 42,598,380
18/12/2019 8,170 0.10 ▲ 1.22 8,110 8,170 8,000 1,171 9,567,070
17/12/2019 8,110 0.00 ■■ 0.00 8,150 8,110 8,000 12,989 105,340,790
16/12/2019 8,150 0.00 ■■ 0.00 8,200 8,200 8,100 683 5,566,450
13/12/2019 8,200 0.00 ■■ 0.00 8,150 8,200 8,100 4,855 39,811,000
12/12/2019 8,150 0.10 ▲ 1.23 8,100 8,150 7,980 5,460 44,499,000
11/12/2019 8,100 0.00 ■■ 0.00 8,050 8,110 8,060 1,865 15,106,500
10/12/2019 8,050 0.00 ■■ 0.00 8,100 8,100 8,000 1,033 8,315,650
09/12/2019 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 2,786 22,566,600
07/12/2019 8,100 0.00 ■■ 0.00 8,070 8,100 8,000 6,711 54,359,100
06/12/2019 8,100 0.00 ■■ 0.00 8,070 8,100 8,000 6,711 54,359,100
05/12/2019 8,070 0.00 ■■ 0.00 8,070 8,070 8,050 5,993 48,363,510
04/12/2019 8,070 0.00 ■■ 0.00 8,080 0 0 7,068 57,038,760
03/12/2019 8,080 0.00 ■■ 0.00 8,080 8,080 7,900 7,151 57,780,080
02/12/2019 8,080 0.00 ■■ 0.00 8,090 8,080 8,050 6,568 53,069,440
29/11/2019 8,060 0.00 ■■ 0.00 8,100 8,100 8,000 11,681 94,148,860
28/11/2019 8,100 0.10 ▲ 1.23 8,000 8,100 7,900 6,734 54,545,400
27/11/2019 8,000 0.10 ▲ 1.25 7,900 8,000 7,850 9,437 75,496,000
26/11/2019 7,900 -0.10 ▼ -1.27 8,000 8,000 7,850 5,258 41,538,200
25/11/2019 8,000 0.00 ■■ 0.00 7,990 8,000 7,980 2,452 19,616,000
22/11/2019 7,990 0.00 ■■ 0.00 8,000 8,000 7,900 8,803 70,335,970
21/11/2019 8,000 0.00 ■■ 0.00 8,000 8,100 7,940 25,272 202,176,000
20/11/2019 8,000 0.00 ■■ 0.00 8,000 8,000 7,940 3,650 29,200,000
19/11/2019 8,000 0.00 ■■ 0.00 7,950 8,000 7,920 11,822 94,576,000
18/11/2019 7,950 0.00 ■■ 0.00 8,000 8,000 7,920 2,729 21,695,550
15/11/2019 8,000 0.00 ■■ 0.00 7,990 8,000 7,980 3,504 28,032,000
14/11/2019 7,990 -0.10 ▼ -1.25 8,100 8,090 7,990 25,587 204,440,130
13/11/2019 8,100 0.00 ■■ 0.00 8,100 8,100 8,000 1,367 11,072,700
12/11/2019 8,100 -0.10 ▼ -1.23 8,160 8,160 8,000 21,354 172,967,400
11/11/2019 8,160 0.10 ▲ 1.23 8,050 8,260 8,050 23,873 194,803,680
09/11/2019 8,050 0.00 ■■ 0.00 8,100 8,130 7,990 25,130 202,296,500
08/11/2019 8,050 0.00 ■■ 0.00 8,100 8,130 7,990 25,130 202,296,500
07/11/2019 8,100 0.00 ■■ 0.00 8,100 8,100 7,960 3,268 26,470,800
06/11/2019 8,100 0.00 ■■ 0.00 8,120 8,100 7,980 10,490 84,969,000
05/11/2019 8,120 0.10 ▲ 1.23 8,000 8,120 7,980 12,647 102,693,640
04/11/2019 8,000 -0.20 ▼ -2.50 8,150 8,000 7,990 13,355 106,840,000
01/11/2019 8,150 0.20 ▲ 2.45 7,980 8,150 7,980 12,129 98,851,350
31/10/2019 7,980 0.00 ■■ 0.00 7,990 7,980 7,880 2,790 22,264,200
30/10/2019 7,990 0.00 ■■ 0.00 8,000 8,000 7,950 23,708 189,426,920
29/10/2019 8,000 -0.20 ▼ -2.50 8,190 8,190 8,000 23,718 189,744,000
28/10/2019 8,190 0.00 ■■ 0.00 8,190 8,220 8,190 13,051 106,887,690
25/10/2019 8,190 0.20 ▲ 2.44 8,000 8,190 8,000 12,135 99,385,650
24/10/2019 8,000 0.00 ■■ 0.00 7,960 8,000 7,960 5,114 40,912,000
23/10/2019 7,960 0.00 ■■ 0.00 8,010 8,000 7,950 6,631 52,782,760
22/10/2019 8,010 0.10 ▲ 1.25 7,940 8,050 7,940 4,483 35,908,830
21/10/2019 7,940 -0.10 ▼ -1.26 8,000 7,980 7,760 9,909 78,677,460
18/10/2019 8,000 0.00 ■■ 0.00 7,990 8,000 7,920 5,069 40,552,000
17/10/2019 7,990 0.00 ■■ 0.00 7,990 7,990 7,930 5,699 45,535,010
16/10/2019 7,990 0.00 ■■ 0.00 7,990 8,010 7,900 33,674 269,055,260
15/10/2019 7,990 0.00 ■■ 0.00 8,000 8,000 7,950 8,118 64,862,820
14/10/2019 8,000 0.00 ■■ 0.00 8,000 8,000 7,900 3,270 26,160,000
11/10/2019 8,000 0.20 ▲ 2.50 7,850 8,000 7,850 10,294 82,352,000
10/10/2019 7,850 0.00 ■■ 0.00 7,850 7,850 7,700 6,519 51,174,150
09/10/2019 7,850 0.00 ■■ 0.00 7,850 7,900 7,750 6,190 48,591,500
08/10/2019 7,850 -0.10 ▼ -1.27 7,900 7,850 7,700 12,371 97,112,350
07/10/2019 7,900 0.10 ▲ 1.27 7,850 7,900 7,800 6,438 50,860,200
04/10/2019 7,850 0.00 ■■ 0.00 7,850 7,850 7,750 8,674 68,090,900
03/10/2019 7,850 -0.10 ▼ -1.27 7,900 7,900 7,850 2,420 18,997,000
02/10/2019 7,900 0.10 ▲ 1.27 7,800 7,900 7,790 12,477 98,568,300
01/10/2019 7,800 -0.10 ▼ -1.28 7,900 7,800 7,600 6,368 49,670,400
30/09/2019 7,900 0.00 ■■ 0.00 7,900 7,900 7,700 6,286 49,659,400
27/09/2019 7,900 0.00 ■■ 0.00 7,890 7,900 7,800 6,036 47,684,400
26/09/2019 7,890 0.00 ■■ 0.00 7,900 7,900 7,750 5,254 41,454,060
25/09/2019 7,900 -0.10 ▼ -1.27 8,000 7,900 7,800 3,763 29,727,700
24/09/2019 8,000 0.10 ▲ 1.25 7,900 8,000 7,700 3,116 24,928,000
23/09/2019 7,900 0.00 ■■ 0.00 7,900 7,960 7,850 6,376 50,370,400
20/09/2019 7,900 0.10 ▲ 1.27 7,850 7,900 7,800 9,374 74,054,600
19/09/2019 7,850 -0.10 ▼ -1.27 7,920 7,850 7,800 5,014 39,359,900
18/09/2019 7,920 -0.10 ▼ -1.26 8,000 7,980 7,750 8,845 70,052,400
17/09/2019 8,000 0.00 ■■ 0.00 7,990 8,000 7,780 5,267 42,136,000
16/09/2019 7,990 0.20 ▲ 2.50 7,830 7,990 7,820 4,086 32,647,140
13/09/2019 7,830 0.00 ■■ 0.00 7,780 7,830 7,700 4,995 39,110,850
12/09/2019 7,780 0.00 ■■ 0.00 7,800 7,780 7,680 6,169 47,994,820
11/09/2019 7,800 0.00 ■■ 0.00 7,800 7,830 7,720 5,689 44,374,200
10/09/2019 7,800 0.00 ■■ 0.00 7,800 7,800 7,700 4,597 35,856,600
09/09/2019 7,800 0.00 ■■ 0.00 7,830 7,830 7,700 6,159 48,040,200
06/09/2019 7,830 0.00 ■■ 0.00 7,830 7,830 7,820 3,564 27,906,120
05/09/2019 7,830 0.00 ■■ 0.00 7,800 7,830 7,700 2,317 18,142,110
04/09/2019 7,800 0.00 ■■ 0.00 7,780 7,800 7,650 2,571 20,053,800
03/09/2019 7,780 0.00 ■■ 0.00 7,780 7,780 7,650 5,026 39,102,280
30/08/2019 7,780 0.00 ■■ 0.00 7,780 7,780 7,770 3,521 27,393,380
29/08/2019 7,780 0.00 ■■ 0.00 7,780 7,780 7,720 5,228 40,673,840
28/08/2019 7,780 0.10 ▲ 1.29 7,710 7,780 7,680 3,488 27,136,640
27/08/2019 7,710 -0.10 ▼ -1.30 7,790 7,790 7,700 3,795 29,259,450
26/08/2019 7,790 0.00 ■■ 0.00 7,790 7,790 7,750 2,187 17,036,730
23/08/2019 7,790 0.00 ■■ 0.00 7,800 7,800 7,720 9,101 70,896,790
22/08/2019 7,800 0.00 ■■ 0.00 7,830 7,830 7,750 12,145 94,731,000
21/08/2019 7,830 0.00 ■■ 0.00 7,800 7,830 7,600 7,895 61,817,850
20/08/2019 7,800 0.00 ■■ 0.00 7,830 7,820 7,790 3,302 25,755,600
19/08/2019 7,830 0.00 ■■ 0.00 7,830 8,000 7,830 4,417 34,585,110
16/08/2019 7,830 0.00 ■■ 0.00 7,850 7,830 7,830 1,519 11,893,770
15/08/2019 7,850 -0.10 ▼ -1.27 7,900 7,900 7,750 6,285 49,337,250
14/08/2019 7,900 0.00 ■■ 0.00 7,900 7,980 7,800 9,778 77,246,200
13/08/2019 7,900 -0.10 ▼ -1.27 8,000 7,930 7,750 5,916 46,736,400
12/08/2019 8,000 0.30 ▲ 3.75 7,720 8,000 7,710 5,747 45,976,000
09/08/2019 7,720 0.00 ■■ 0.00 7,760 7,800 7,700 5,554 42,876,880
08/08/2019 7,760 -0.20 ▼ -2.58 7,940 7,900 7,600 14,641 113,614,160
07/08/2019 7,940 -0.10 ▼ -1.26 8,000 7,990 7,700 9,844 78,161,360
06/08/2019 8,000 -0.10 ▼ -1.25 8,090 8,040 7,850 14,212 113,696,000
05/08/2019 8,090 0.00 ■■ 0.00 8,120 8,120 7,990 9,252 74,848,680
02/08/2019 8,120 0.00 ■■ 0.00 8,130 8,150 8,000 4,718 38,310,160
01/08/2019 8,130 0.10 ▲ 1.23 8,000 8,160 8,000 3,141 25,536,330
31/07/2019 8,000 -0.20 ▼ -2.50 8,180 8,110 7,900 12,973 103,784,000
30/07/2019 8,180 0.10 ▲ 1.22 8,120 8,200 8,120 7,619 62,323,420
29/07/2019 8,120 0.00 ■■ 0.00 8,100 8,200 8,090 1,545 12,545,400
26/07/2019 8,100 -0.10 ▼ -1.23 8,150 8,220 8,050 8,387 67,934,700
25/07/2019 8,150 0.00 ■■ 0.00 8,150 8,150 8,010 8,908 72,600,200
24/07/2019 8,150 0.00 ■■ 0.00 8,150 8,150 8,080 10,362 84,450,300
23/07/2019 8,150 0.00 ■■ 0.00 8,180 8,250 8,130 7,638 62,249,700
22/07/2019 8,180 0.00 ■■ 0.00 8,200 8,200 8,150 8,615 70,470,700
19/07/2019 8,200 0.00 ■■ 0.00 8,200 8,250 8,150 11,482 94,152,400
18/07/2019 8,200 0.00 ■■ 0.00 8,150 8,200 8,100 8,952 73,406,400
17/07/2019 8,150 0.00 ■■ 0.00 8,200 8,250 8,020 9,432 76,870,800
16/07/2019 8,200 0.10 ▲ 1.22 8,130 8,280 8,100 9,658 79,195,600
15/07/2019 8,130 0.00 ■■ 0.00 8,180 8,200 8,070 7,368 59,901,840
12/07/2019 8,180 -0.10 ▼ -1.22 8,250 8,250 8,100 9,592 78,462,560
11/07/2019 8,250 0.00 ■■ 0.00 8,230 8,250 8,170 11,789 97,259,250
10/07/2019 8,230 0.00 ■■ 0.00 8,280 8,300 8,220 13,909 114,471,070
09/07/2019 8,280 0.10 ▲ 1.21 8,200 8,300 8,200 9,066 75,066,480
08/07/2019 8,200 -0.10 ▼ -1.22 8,290 8,290 8,200 8,326 68,273,200
05/07/2019 8,290 0.00 ■■ 0.00 8,290 8,350 8,250 3,477 28,824,330
04/07/2019 8,290 0.10 ▲ 1.21 8,200 8,290 8,200 5,082 42,129,780
03/07/2019 8,200 0.00 ■■ 0.00 8,220 8,250 8,190 9,214 75,554,800
02/07/2019 8,220 -0.10 ▼ -1.22 8,350 8,360 8,100 20,476 168,312,720
01/07/2019 8,350 0.20 ▲ 2.40 8,200 8,350 8,200 31,046 259,234,100
28/06/2019 8,200 -0.10 ▼ -1.22 8,280 8,430 8,040 34,477 282,711,400
27/06/2019 8,280 0.00 ■■ 0.00 8,280 8,300 8,250 12,716 105,288,480
26/06/2019 8,280 0.00 ■■ 0.00 8,290 8,400 8,280 26,003 215,304,840
25/06/2019 8,290 0.00 ■■ 0.00 8,270 8,300 8,240 9,470 78,506,300
24/06/2019 8,270 0.00 ■■ 0.00 8,270 8,350 8,250 9,752 80,649,040
21/06/2019 8,270 0.10 ▲ 1.21 8,210 8,300 8,070 11,895 98,371,650
20/06/2019 8,210 0.00 ■■ 0.00 8,250 8,300 8,100 17,245 141,581,450
19/06/2019 8,250 0.40 ▲ 4.85 7,900 8,250 7,920 14,717 121,415,250
18/06/2019 7,890 0.00 ■■ 0.00 7,850 7,900 7,840 17,029 134,358,810
17/06/2019 7,850 -0.10 ▼ -1.27 7,900 7,950 7,850 8,664 68,012,400
16/06/2019 7,900 0.10 ▲ 1.27 7,760 7,990 7,750 13,223 104,461,700
14/06/2019 7,900 0.10 ▲ 1.27 7,760 7,990 7,750 13,223 104,461,700
13/06/2019 7,760 -0.20 ▼ -2.58 7,940 7,900 7,760 16,052 124,563,520
11/06/2019 7,980 0.10 ▲ 1.25 7,840 8,000 7,840 13,002 103,755,960
10/06/2019 7,840 0.10 ▲ 1.28 7,690 7,840 7,700 18,421 144,420,640
09/06/2019 7,690 0.10 ▲ 1.30 7,580 7,690 7,550 14,885 114,465,650
07/06/2019 7,690 0.10 ▲ 1.30 7,580 7,690 7,550 14,885 114,465,650
06/06/2019 7,580 0.00 ■■ 0.00 7,600 7,600 7,580 6,580 49,876,400
05/06/2019 7,600 0.10 ▲ 1.32 7,500 7,600 7,480 15,693 119,266,800
04/06/2019 7,500 0.00 ■■ 0.00 7,450 7,500 7,450 9,758 73,185,000
03/06/2019 7,450 0.00 ■■ 0.00 7,490 7,490 7,450 5,705 42,502,250
02/06/2019 7,490 0.00 ■■ 0.00 7,520 7,530 7,480 8,977 67,237,730
31/05/2019 7,490 0.00 ■■ 0.00 7,520 7,530 7,480 8,977 67,237,730
30/05/2019 7,520 0.00 ■■ 0.00 7,520 7,550 7,500 5,188 39,013,760
29/05/2019 7,520 0.00 ■■ 0.00 7,520 7,520 7,480 5,908 44,428,160
28/05/2019 7,520 0.00 ■■ 0.00 7,500 7,520 7,500 1,665 12,520,800
27/05/2019 7,500 0.00 ■■ 0.00 7,500 7,500 7,480 7,844 58,830,000
26/05/2019 7,500 0.00 ■■ 0.00 7,500 7,550 7,480 11,884 89,130,000
24/05/2019 7,500 0.00 ■■ 0.00 7,500 7,550 7,480 11,884 89,130,000
23/05/2019 7,500 0.00 ■■ 0.00 7,500 7,540 7,460 3,517 26,377,500
22/05/2019 7,500 0.10 ▲ 1.33 7,410 7,500 7,400 25,153 188,647,500
21/05/2019 7,410 0.00 ■■ 0.00 7,400 7,500 7,380 28,740 212,963,400
20/05/2019 7,400 -0.10 ▼ -1.35 7,520 7,590 7,400 12,227 90,479,800
19/05/2019 7,520 0.00 ■■ 0.00 7,500 7,520 7,450 5,959 44,811,680
17/05/2019 7,520 0.00 ■■ 0.00 7,500 7,520 7,450 5,959 44,811,680
16/05/2019 7,500 0.00 ■■ 0.00 7,500 7,500 7,460 4,891 36,682,500
15/05/2019 7,500 0.00 ■■ 0.00 7,450 7,520 7,430 4,150 31,125,000
14/05/2019 7,450 0.00 ■■ 0.00 7,500 7,450 7,400 9,795 72,972,750
13/05/2019 7,500 0.00 ■■ 0.00 7,450 7,500 7,450 14,478 108,585,000
12/05/2019 7,450 0.00 ■■ 0.00 7,450 7,450 7,420 33,827 252,011,150
10/05/2019 7,450 0.00 ■■ 0.00 7,450 7,450 7,420 33,827 252,011,150
09/05/2019 7,450 0.00 ■■ 0.00 7,410 7,450 7,400 8,671 64,598,950
08/05/2019 7,410 0.00 ■■ 0.00 7,410 7,450 7,200 6,391 47,357,310
07/05/2019 7,410 0.00 ■■ 0.00 7,410 7,450 7,410 6,159 45,638,190
06/05/2019 7,410 -0.10 ▼ -1.35 7,490 7,490 7,410 3,086 22,867,260
05/05/2019 7,490 0.10 ▲ 1.34 7,350 7,550 7,380 699 5,235,510
03/05/2019 7,490 0.10 ▲ 1.34 7,350 7,550 7,380 699 5,235,510
02/05/2019 7,350 -0.20 ▼ -2.72 7,500 7,490 7,350 35,634 261,909,900
01/05/2019 7,500 0.00 ■■ 0.00 7,470 7,500 7,450 25,739 193,042,500
30/04/2019 7,500 0.00 ■■ 0.00 7,470 7,500 7,450 25,739 193,042,500
29/04/2019 7,500 0.00 ■■ 0.00 7,470 7,500 7,450 25,739 193,042,500
28/04/2019 7,500 0.00 ■■ 0.00 7,470 7,500 7,450 25,739 193,042,500
26/04/2019 7,500 0.00 ■■ 0.00 7,470 7,500 7,450 25,739 193,042,500
25/04/2019 7,470 0.00 ■■ 0.00 7,490 7,500 7,460 3,799 28,378,530
24/04/2019 7,490 0.00 ■■ 0.00 7,480 7,550 7,440 7,029 52,647,210
23/04/2019 7,480 0.00 ■■ 0.00 7,490 7,500 7,410 3,337 24,960,760
22/04/2019 7,490 0.00 ■■ 0.00 7,450 7,490 7,400 7,656 57,343,440
21/04/2019 7,450 0.00 ■■ 0.00 7,450 7,450 7,320 2,035 15,160,750
19/04/2019 7,450 0.00 ■■ 0.00 7,450 7,450 7,320 2,035 15,160,750
18/04/2019 7,450 0.00 ■■ 0.00 7,450 7,480 7,300 8,942 66,617,900
17/04/2019 7,450 0.00 ■■ 0.00 7,450 7,450 7,350 7,720 57,514,000
16/04/2019 7,450 0.00 ■■ 0.00 7,500 7,500 7,400 6,142 45,757,900
15/04/2019 7,500 0.10 ▲ 1.33 7,440 7,510 7,440 5,393 40,447,500
12/04/2019 7,500 0.10 ▲ 1.33 7,440 7,510 7,440 5,393 40,447,500
11/04/2019 7,440 0.00 ■■ 0.00 7,450 7,450 7,400 3,887 28,919,280
10/04/2019 7,450 -0.10 ▼ -1.34 7,510 7,500 7,450 7,430 55,353,500
09/04/2019 7,510 -0.10 ▼ -1.33 7,650 7,650 7,500 3,946 29,634,460
08/04/2019 7,650 0.00 ■■ 0.00 7,650 7,650 7,500 22,211 169,914,150
05/04/2019 7,650 0.10 ▲ 1.31 7,570 7,700 7,570 5,735 43,872,750
04/04/2019 7,570 0.00 ■■ 0.00 7,610 7,610 7,570 3,156 23,890,920
03/04/2019 7,610 0.10 ▲ 1.31 7,530 7,610 7,500 9,229 70,232,690
02/04/2019 7,530 0.00 ■■ 0.00 7,500 7,600 7,490 9,912 74,637,360
01/04/2019 7,500 0.00 ■■ 0.00 7,500 7,550 7,480 9,446 70,845,000
31/03/2019 6,760 -0.04 ▼ -0.59 6,800 6,810 6,720 140,080 946,940,800
29/03/2019 7,530 0.10 ▲ 1.33 7,450 7,650 7,420 15,858 119,410,740
28/03/2019 7,450 0.00 ■■ 0.00 7,450 7,450 7,400 4,405 32,817,250
27/03/2019 7,450 0.00 ■■ 0.00 7,500 7,490 7,430 25,709 191,532,050
26/03/2019 7,500 0.00 ■■ 0.00 7,470 7,500 7,320 10,682 80,115,000
25/03/2019 7,470 0.00 ■■ 0.00 7,490 7,490 7,350 3,845 28,722,150
22/03/2019 7,490 0.00 ■■ 0.00 7,490 7,500 7,410 11,754 88,037,460
21/03/2019 7,490 0.00 ■■ 0.00 7,450 7,500 7,400 22,137 165,806,130
20/03/2019 7,450 0.00 ■■ 0.00 7,450 7,550 7,360 18,646 138,912,700
19/03/2019 7,450 -0.10 ▼ -1.34 7,510 7,550 7,400 15,409 114,797,050
18/03/2019 7,510 0.00 ■■ 0.00 7,500 7,540 7,450 15,343 115,225,930
15/03/2019 7,500 0.00 ■■ 0.00 7,500 7,500 7,480 3,095 23,212,500
14/03/2019 7,500 0.00 ■■ 0.00 7,500 7,500 7,450 6,284 47,130,000
13/03/2019 7,500 0.00 ■■ 0.00 7,500 7,500 7,450 15,859 118,942,500
12/03/2019 7,500 0.10 ▲ 1.33 7,400 7,500 7,380 8,467 63,502,500
11/03/2019 7,400 0.00 ■■ 0.00 7,390 7,420 7,310 11,157 82,561,800
08/03/2019 7,390 0.00 ■■ 0.00 7,400 7,440 7,380 2,240 16,553,600
07/03/2019 7,400 0.10 ▲ 1.35 7,310 7,400 7,300 11,430 84,582,000
06/03/2019 7,310 0.00 ■■ 0.00 7,300 7,350 7,270 7,881 57,610,110
05/03/2019 7,300 0.00 ■■ 0.00 7,300 7,370 7,280 7,565 55,224,500
04/03/2019 7,300 -0.10 ▼ -1.37 7,390 7,380 7,280 3,082 22,498,600
01/03/2019 7,390 0.00 ■■ 0.00 7,380 7,400 7,250 17,854 131,941,060
28/02/2019 7,380 0.00 ■■ 0.00 7,400 7,400 7,260 6,469 47,741,220
27/02/2019 7,400 0.00 ■■ 0.00 7,410 7,450 7,250 18,807 139,171,800
26/02/2019 7,410 0.00 ■■ 0.00 7,400 7,470 7,300 13,045 96,663,450
25/02/2019 7,400 0.00 ■■ 0.00 7,400 7,400 7,300 4,082 30,206,800
22/02/2019 7,400 0.00 ■■ 0.00 7,430 7,430 7,310 10,953 81,052,200
21/02/2019 7,430 0.00 ■■ 0.00 7,450 7,480 7,400 5,344 39,705,920
20/02/2019 7,450 0.10 ▲ 1.34 7,330 7,500 7,300 10,440 77,778,000
19/02/2019 7,330 0.00 ■■ 0.00 7,350 7,350 7,250 8,464 62,041,120
18/02/2019 7,350 0.00 ■■ 0.00 7,380 7,500 7,310 3,238 23,799,300
15/02/2019 7,380 0.00 ■■ 0.00 7,350 7,490 7,300 15,417 113,777,460
14/02/2019 7,350 -0.10 ▼ -1.36 7,480 7,450 7,350 7,420 54,537,000
13/02/2019 7,480 0.10 ▲ 1.34 7,420 7,480 7,300 10,166 76,041,680
12/02/2019 7,420 -0.10 ▼ -1.35 7,500 7,500 7,400 8,934 66,290,280
11/02/2019 7,500 0.10 ▲ 1.33 7,400 7,500 7,400 14,486 108,645,000
01/02/2019 7,400 0.10 ▲ 1.35 7,350 7,400 7,340 16,112 119,228,800
31/01/2019 7,350 0.10 ▲ 1.36 7,270 7,400 7,220 15,560 114,366,000
30/01/2019 7,270 0.10 ▲ 1.38 7,200 7,270 7,200 7,230 52,562,100
29/01/2019 7,200 0.10 ▲ 1.39 7,120 7,200 7,070 12,903 92,901,600
28/01/2019 7,120 -0.10 ▼ -1.40 7,250 7,260 7,120 12,060 85,867,200
25/01/2019 7,250 0.00 ■■ 0.00 7,280 7,280 7,200 17,508 126,933,000
24/01/2019 7,280 0.00 ■■ 0.00 7,290 7,280 7,200 3,869,000 28,166,320,000
23/01/2019 7,290 0.10 ▲ 1.37 7,190 7,290 7,190 8,083,000 58,925,070,000
22/01/2019 7,190 0.00 ■■ 0.00 7,200 7,190 7,180 13,280,000 95,483,200,000
21/01/2019 7,200 -0.10 ▼ -1.39 7,290 7,290 7,150 144,050 1,037,160,000
19/01/2019 7,500 0.28 ▲ 3.73 7,220 7,290 7,220 350 2,625,000
18/01/2019 7,290 0.07 ▲ 0.96 7,220 7,290 7,220 46,670 340,224,300
17/01/2019 7,220 -0.01 ▼ -0.14 7,220 7,220 7,200 27,840 201,004,800
16/01/2019 7,220 0.03 ▲ 0.42 7,190 7,220 7,170 86,010 620,992,200
15/01/2019 7,190 0.04 ▲ 0.56 7,150 7,200 7,140 115,340 829,294,600
14/01/2019 7,150 -0.04 ▼ -0.56 7,190 7,200 7,100 63,530 454,239,500
11/01/2019 7,190 0.09 ▲ 1.25 7,100 7,190 7,090 139,800 1,005,162,000
10/01/2019 7,100 0.04 ▲ 0.56 7,100 7,140 7,050 23,710 168,341,000
09/01/2019 7,100 0.12 ▲ 1.69 6,980 7,100 6,980 158,620 1,126,202,000
08/01/2019 6,980 -0.02 ▼ -0.29 7,000 6,980 6,900 71,970 502,350,600
07/01/2019 7,000 0.05 ▲ 0.71 6,950 7,000 6,920 225,560 1,578,920,000
05/01/2019 6,950 0.05 ▲ 0.72 6,900 6,950 6,750 148,080 1,029,156,000
04/01/2019 6,950 0.05 ▲ 0.72 6,900 6,950 6,750 148,080 1,029,156,000
03/01/2019 6,900 0.08 ▲ 1.16 6,820 6,900 6,760 32,380 223,422,000
02/01/2019 6,820 -0.18 ▼ -2.64 7,000 7,000 6,820 43,600 297,352,000
30/12/2018 7,000 0.10 ▲ 1.43 6,900 7,000 6,800 744,040 5,208,280,000
28/12/2018 7,000 0.10 ▲ 1.43 6,900 7,000 6,800 744,040 5,208,280,000
27/12/2018 6,900 -0.07 ▼ -1.01 6,900 6,910 6,830 206,480 1,424,712,000
26/12/2018 6,900 -0.20 ▼ -2.90 6,900 6,900 6,700 254,550 1,756,395,000
25/12/2018 6,900 -0.03 ▼ -0.43 6,930 6,900 6,780 32,650 225,285,000
24/12/2018 6,930 -0.02 ▼ -0.29 6,950 6,940 6,850 44,130 305,820,900
22/12/2018 6,950 0.09 ▲ 1.29 6,860 6,950 6,730 41,280 286,896,000
21/12/2018 6,950 0.09 ▲ 1.29 6,860 6,950 6,730 41,280 286,896,000
20/12/2018 6,860 0.01 ▲ 0.15 6,850 6,860 6,710 42,840 293,882,400
19/12/2018 6,850 0.05 ▲ 0.73 6,800 6,870 6,790 98,520 674,862,000
18/12/2018 7,000 0.20 ▲ 2.86 6,800 7,000 6,650 188,680 1,320,760,000
17/12/2018 6,800 -0.02 ▼ -0.29 6,820 6,830 6,760 143,400 975,120,000
16/12/2018 6,820 -0.06 ▼ -0.88 6,880 6,950 6,800 17,110 116,690,200
14/12/2018 6,820 -0.06 ▼ -0.88 6,880 6,950 6,800 17,110 116,690,200
13/12/2018 6,880 -0.05 ▼ -0.73 6,930 6,910 6,810 309,490 2,129,291,200
12/12/2018 6,930 0.01 ▲ 0.14 6,920 7,000 6,930 134,580 932,639,400
11/12/2018 6,920 -0.17 ▼ -2.46 7,090 7,050 6,900 97,770 676,568,400
10/12/2018 7,090 0.21 ▲ 2.96 6,880 7,090 6,900 216,300 1,533,567,000
09/12/2018 6,880 0.06 ▲ 0.87 6,820 6,960 6,810 155,980 1,073,142,400
07/12/2018 6,880 0.06 ▲ 0.87 6,820 6,960 6,810 155,980 1,073,142,400
06/12/2018 6,820 0.02 ▲ 0.29 6,800 6,840 6,810 29,300 199,826,000
05/12/2018 6,800 0.02 ▲ 0.29 6,780 6,840 6,770 468,990 3,189,132,000
04/12/2018 6,780 -0.01 ▼ -0.15 6,790 6,800 6,750 407,700 2,764,206,000
03/12/2018 6,790 0.03 ▲ 0.44 6,760 6,810 6,710 185,110 1,256,896,900
30/11/2018 6,760 -0.04 ▼ -0.59 6,800 6,810 6,720 140,080 946,940,800
29/11/2018 6,800 0.07 ▲ 1.03 6,730 6,870 6,750 401,880 2,732,784,000
28/11/2018 6,730 -0.07 ▼ -1.04 6,800 6,780 6,700 193,700 1,303,601,000
27/11/2018 6,800 -0.01 ▼ -0.15 6,810 6,810 6,770 82,280 559,504,000
26/11/2018 6,810 0.01 ▲ 0.15 6,810 6,820 6,800 72,340 492,635,400
25/11/2018 6,810 -0.09 ▼ -1.32 6,900 6,900 6,800 98,550 671,125,500
23/11/2018 6,810 -0.09 ▼ -1.32 6,900 6,900 6,800 98,550 671,125,500
22/11/2018 6,900 -0.07 ▼ -1.01 6,970 6,960 6,870 142,320 982,008,000
21/11/2018 6,970 -0.01 ▼ -0.14 6,980 6,970 6,900 183,240 1,277,182,800
20/11/2018 6,980 -0.09 ▼ -1.29 7,070 7,060 6,900 152,390 1,063,682,200
19/11/2018 7,070 -0.05 ▼ -0.71 7,120 7,130 7,070 88,220 623,715,400
16/11/2018 7,120 -0.01 ▼ -0.14 7,130 7,210 7,000 211,200 1,503,744,000
15/11/2018 7,130 -0.06 ▼ -0.84 7,190 7,350 7,130 11,430 81,495,900
14/11/2018 7,190 -0.06 ▼ -0.83 7,250 7,390 7,050 48,050 345,479,500
13/11/2018 7,250 -0.11 ▼ -1.52 7,360 7,370 7,250 252,980 1,834,105,000
12/11/2018 7,360 -0.06 ▼ -0.82 7,360 7,360 7,260 208,630 1,535,516,800
11/11/2018 7,360 -0.04 ▼ -0.54 7,400 7,400 7,360 8,670 63,811,200
09/11/2018 7,360 -0.04 ▼ -0.54 7,400 7,400 7,360 8,670 63,811,200
08/11/2018 7,400 -0.03 ▼ -0.41 7,400 7,450 7,300 45,940 339,956,000
07/11/2018 7,400 -0.04 ▼ -0.54 7,400 7,490 7,360 25,980 192,252,000
06/11/2018 7,400 -0.05 ▼ -0.68 7,450 7,430 7,400 107,480 795,352,000
05/11/2018 7,450 -0.10 ▼ -1.34 7,550 7,500 7,400 31,380 233,781,000
02/11/2018 7,550 0.05 ▲ 0.66 7,500 7,790 7,500 164,920 1,245,146,000
01/11/2018 7,500 -0.04 ▼ -0.53 7,540 7,540 7,490 114,300 857,250,000
31/10/2018 7,540 0.09 ▲ 1.19 7,450 7,550 7,470 303,920 2,291,556,800
30/10/2018 7,450 -0.05 ▼ -0.67 7,500 7,480 7,380 124,260 925,737,000
29/10/2018 7,500 -0.01 ▼ -0.13 7,500 7,580 7,450 21,850 163,875,000
28/10/2018 7,500 -0.05 ▼ -0.67 7,550 7,610 7,500 216,640 1,624,800,000
26/10/2018 7,500 -0.05 ▼ -0.67 7,550 7,610 7,500 216,640 1,624,800,000
25/10/2018 7,550 -0.11 ▼ -1.46 7,660 7,600 7,450 208,320 1,572,816,000
24/10/2018 7,660 -0.09 ▼ -1.17 7,750 7,750 7,650 82,160 629,345,600
23/10/2018 7,750 -0.15 ▼ -1.94 7,900 7,910 7,690 399,000 3,092,250,000
22/10/2018 7,900 0.02 ▲ 0.25 7,880 7,930 7,850 351,300 2,775,270,000
19/10/2018 7,880 -0.03 ▼ -0.38 7,880 7,900 7,730 342,670 2,700,239,600
18/10/2018 7,880 -0.02 ▼ -0.25 7,900 7,900 7,850 81,650 643,402,000
17/10/2018 7,900 0.10 ▲ 1.27 7,800 7,910 7,800 380,560 3,006,424,000
16/10/2018 7,800 0.10 ▲ 1.28 7,700 7,900 7,650 368,660 2,875,548,000
15/10/2018 7,700 -0.01 ▼ -0.13 7,710 7,750 7,600 758,370 5,839,449,000
14/10/2018 7,710 0.41 ▲ 5.32 7,300 7,710 7,180 633,870 4,887,137,700
12/10/2018 7,710 0.41 ▲ 5.32 7,300 7,710 7,180 633,870 4,887,137,700
11/10/2018 7,300 -0.30 ▼ -4.11 7,600 7,530 7,100 519,910 3,795,343,000
10/10/2018 7,600 -0.05 ▼ -0.66 7,600 7,680 7,540 25,050 190,380,000
09/10/2018 7,600 0.02 ▲ 0.26 7,580 7,600 7,500 72,230 548,948,000
08/10/2018 7,580 0.01 ▲ 0.13 7,570 7,860 7,570 42,200 319,876,000
05/10/2018 7,570 -0.03 ▼ -0.40 7,600 7,600 7,510 102,260 774,108,200
04/10/2018 7,600 -0.15 ▼ -1.97 7,750 7,740 7,580 477,220 3,626,872,000
03/10/2018 7,750 0.05 ▲ 0.65 7,700 7,800 7,550 141,030 1,092,982,500
02/10/2018 7,700 -0.08 ▼ -1.04 7,780 7,880 7,690 652,160 5,021,632,000
01/10/2018 7,780 -0.12 ▼ -1.54 7,900 7,890 7,720 163,840 1,274,675,200
30/09/2018 7,900 0.15 ▲ 1.90 7,750 7,900 7,740 150,900 1,192,110,000
28/09/2018 7,900 0.15 ▲ 1.90 7,750 7,900 7,740 150,900 1,192,110,000
27/09/2018 7,750 -0.05 ▼ -0.65 7,800 7,800 7,750 235,500 1,825,125,000
26/09/2018 7,800 -0.20 ▼ -2.56 8,000 8,000 7,800 327,400 2,553,720,000
25/09/2018 8,000 -0.04 ▼ -0.50 8,040 8,040 7,980 234,410 1,875,280,000
24/09/2018 8,040 0.04 ▲ 0.50 8,000 8,130 7,990 340,890 2,740,755,600
21/09/2018 8,000 0.02 ▲ 0.25 7,980 8,000 7,950 697,010 5,576,080,000
20/09/2018 7,980 0.02 ▲ 0.25 7,960 7,980 7,920 394,940 3,151,621,200
19/09/2018 7,960 -0.04 ▼ -0.50 8,000 8,080 7,880 501,060 3,988,437,600
18/09/2018 8,000 0.28 ▲ 3.50 7,720 8,260 7,650 487,930 3,903,440,000
17/09/2018 7,720 -0.03 ▼ -0.39 7,750 7,730 7,690 548,880 4,237,353,600
14/09/2018 7,750 -0.11 ▼ -1.42 7,860 7,860 7,700 431,990 3,347,922,500
13/09/2018 7,860 0.28 ▲ 3.56 7,580 7,890 7,560 514,540 4,044,284,400
12/09/2018 7,580 0.06 ▲ 0.79 7,520 7,580 7,520 452,870 3,432,754,600
11/09/2018 7,520 0.02 ▲ 0.27 7,500 7,550 7,460 381,110 2,865,947,200
10/09/2018 7,500 -0.04 ▼ -0.53 7,540 7,540 7,400 520,670 3,905,025,000
08/09/2018 7,540 0.19 ▲ 2.52 7,350 7,550 7,340 934,980 7,049,749,200
07/09/2018 7,540 0.19 ▲ 2.52 7,350 7,550 7,340 934,980 7,049,749,200
06/09/2018 7,350 0.13 ▲ 1.77 7,220 7,400 7,220 426,490 3,134,701,500
05/09/2018 7,220 -0.05 ▼ -0.69 7,270 7,300 7,210 350,260 2,528,877,200
04/09/2018 7,270 0.12 ▲ 1.65 7,150 7,300 7,140 398,690 2,898,476,300
31/08/2018 7,150 0.08 ▲ 1.12 7,070 7,150 7,010 443,450 3,170,667,500
30/08/2018 7,070 -0.08 ▼ -1.13 7,150 7,150 7,000 547,130 3,868,209,100
29/08/2018 7,150 0.02 ▲ 0.28 7,130 7,150 7,020 447,030 3,196,264,500
28/08/2018 7,130 -0.01 ▼ -0.14 7,130 7,130 7,010 337,400 2,405,662,000
27/08/2018 7,130 -0.03 ▼ -0.42 7,160 7,200 7,000 408,780 2,914,601,400
24/08/2018 7,160 0.16 ▲ 2.23 7,000 7,200 6,920 159,350 1,140,946,000
23/08/2018 7,000 0.10 ▲ 1.43 6,900 7,000 6,880 149,850 1,048,950,000
22/08/2018 6,900 -0.05 ▼ -0.72 6,950 6,950 6,900 209,580 1,446,102,000
21/08/2018 6,950 0.12 ▲ 1.73 6,830 7,000 6,750 385,960 2,682,422,000
20/08/2018 6,830 0.01 ▲ 0.15 6,820 6,900 6,740 223,650 1,527,529,500
17/08/2018 6,820 0.02 ▲ 0.29 6,800 6,830 6,750 328,390 2,239,619,800
16/08/2018 6,800 0.02 ▲ 0.29 6,800 6,830 6,750 113,000 768,400,000
15/08/2018 6,800 -0.03 ▼ -0.44 6,830 6,900 6,800 80,910 550,188,000
14/08/2018 6,830 -0.03 ▼ -0.44 6,860 6,860 6,810 211,270 1,442,974,100
13/08/2018 6,860 -0.04 ▼ -0.58 6,900 7,000 6,840 123,100 844,466,000
10/08/2018 6,900 -0.02 ▼ -0.29 6,920 6,960 6,880 104,430 720,567,000
09/08/2018 6,920 -0.24 ▼ -3.47 7,160 7,130 6,920 253,310 1,752,905,200
08/08/2018 7,160 -0.03 ▼ -0.42 7,190 7,310 7,030 505,230 3,617,446,800
07/08/2018 7,190 -0.11 ▼ -1.53 7,300 7,500 7,190 873,210 6,278,379,900
06/08/2018 7,300 0.10 ▲ 1.37 7,200 7,400 7,240 601,320 4,389,636,000
03/08/2018 7,200 0.04 ▲ 0.56 7,160 7,350 7,160 964,150 6,941,880,000
02/08/2018 7,160 0.16 ▲ 2.23 7,000 7,160 6,960 530,480 3,798,236,800
01/08/2018 7,000 -0.13 ▼ -1.86 7,130 7,160 7,000 548,900 3,842,300,000
31/07/2018 7,130 0.07 ▲ 0.98 7,060 7,150 6,800 720,140 5,134,598,200
30/07/2018 7,060 0.06 ▲ 0.85 7,000 7,070 6,920 459,900 3,246,894,000
27/07/2018 7,000 0.18 ▲ 2.57 6,820 7,150 6,650 1,050,280 7,351,960,000
26/07/2018 6,820 0.02 ▲ 0.29 6,800 6,820 6,650 763,940 5,210,070,800
25/07/2018 6,800 -0.02 ▼ -0.29 6,800 6,810 6,750 279,270 1,899,036,000
24/07/2018 6,800 -0.01 ▼ -0.15 6,810 6,810 6,750 309,440 2,104,192,000
23/07/2018 6,810 0.01 ▲ 0.15 6,800 6,810 6,700 572,580 3,899,269,800
22/07/2018 6,800 -0.01 ▼ -0.15 6,800 6,800 6,600 612,630 4,165,884,000
20/07/2018 6,800 -0.01 ▼ -0.15 6,800 6,800 6,600 612,630 4,165,884,000
19/07/2018 6,800 -0.03 ▼ -0.44 6,800 6,800 6,760 154,570 1,051,076,000
18/07/2018 6,800 -0.04 ▼ -0.59 6,840 6,840 6,780 76,970 523,396,000
17/07/2018 6,840 0.04 ▲ 0.58 6,800 6,850 6,710 192,770 1,318,546,800
16/07/2018 6,800 -0.02 ▼ -0.29 6,820 6,800 6,740 105,370 716,516,000
13/07/2018 6,820 0.01 ▲ 0.15 6,810 6,850 6,600 179,010 1,220,848,200
12/07/2018 6,810 0.01 ▲ 0.15 6,800 6,850 6,620 515,730 3,512,121,300
11/07/2018 6,800 -0.02 ▼ -0.29 6,800 6,800 6,600 232,700 1,582,360,000
10/07/2018 6,800 -0.05 ▼ -0.74 6,850 6,850 6,780 181,300 1,232,840,000
09/07/2018 6,850 0.05 ▲ 0.73 6,800 6,870 6,750 130,000 890,500,000
06/07/2018 6,800 -0.03 ▼ -0.44 6,830 6,830 6,750 367,800 2,501,040,000
05/07/2018 6,830 -0.12 ▼ -1.76 6,950 6,840 6,700 312,350 2,133,350,500
04/07/2018 6,950 0.11 ▲ 1.58 6,840 6,950 6,790 226,640 1,575,148,000
03/07/2018 6,840 -0.11 ▼ -1.61 6,950 6,860 6,710 278,750 1,906,650,000
02/07/2018 6,950 -0.05 ▼ -0.72 7,000 7,050 6,800 384,380 2,671,441,000
30/06/2018 7,000 0.10 ▲ 1.43 6,900 0 0 129,450 906,150,000
29/06/2018 7,000 0.10 ▲ 1.43 6,900 7,000 6,820 129,450 906,150,000
28/06/2018 6,900 -0.09 ▼ -1.30 6,990 6,950 6,820 252,790 1,744,251,000
27/06/2018 6,990 -0.01 ▼ -0.14 7,000 6,990 6,900 244,670 1,710,243,300
26/06/2018 7,000 -0.02 ▼ -0.29 7,020 7,000 6,870 439,890 3,079,230,000
25/06/2018 7,020 -0.02 ▼ -0.28 7,020 7,020 6,960 127,650 896,103,000
23/06/2018 7,020 0.11 ▲ 1.57 6,910 7,020 6,870 208,800 1,465,776,000
22/06/2018 7,020 0.11 ▲ 1.57 6,910 7,020 6,870 208,800 1,465,776,000
21/06/2018 6,910 -0.04 ▼ -0.58 6,950 6,950 6,870 118,210 816,831,100
20/06/2018 6,950 0.01 ▲ 0.14 6,950 6,960 6,820 143,530 997,533,500
19/06/2018 6,950 -0.03 ▼ -0.43 6,980 6,950 6,700 422,070 2,933,386,500
18/06/2018 6,980 -0.08 ▼ -1.15 6,980 7,000 6,850 580,860 4,054,402,800
17/06/2018 6,980 -0.01 ▼ -0.14 6,990 7,020 6,950 394,750 2,755,355,000
15/06/2018 6,980 -0.01 ▼ -0.14 6,990 7,020 6,950 394,750 2,755,355,000
14/06/2018 6,990 -0.01 ▼ -0.14 7,000 7,040 6,970 111,580 779,944,200
13/06/2018 7,000 0.02 ▲ 0.29 7,000 7,070 7,000 429,450 3,006,150,000
12/06/2018 7,000 -0.11 ▼ -1.57 7,110 7,120 6,980 339,250 2,374,750,000
11/06/2018 7,110 0.05 ▲ 0.70 7,060 7,150 7,060 222,950 1,585,174,500
08/06/2018 7,060 -0.09 ▼ -1.27 7,150 7,150 7,060 400,560 2,827,953,600
07/06/2018 7,150 -0.08 ▼ -1.12 7,230 7,240 7,150 222,400 1,590,160,000
06/06/2018 7,230 -0.12 ▼ -1.66 7,350 7,370 7,200 651,830 4,712,730,900
05/06/2018 7,350 -0.10 ▼ -1.36 7,450 7,590 7,320 617,130 4,535,905,500
04/06/2018 7,450 0.04 ▲ 0.54 7,410 7,450 7,370 782,310 5,828,209,500
03/06/2018 7,410 -0.04 ▼ -0.54 7,450 7,500 7,200 947,040 7,017,566,400
01/06/2018 7,410 -0.04 ▼ -0.54 7,450 7,500 7,200 947,040 7,017,566,400
31/05/2018 7,450 0.10 ▲ 1.34 7,350 7,490 7,170 917,540 6,835,673,000
30/05/2018 7,350 0.10 ▲ 1.36 7,250 7,350 7,030 685,270 5,036,734,500
29/05/2018 7,250 0.25 ▲ 3.45 7,000 7,250 6,970 449,200 3,256,700,000
28/05/2018 7,000 -0.25 ▼ -3.57 7,250 7,250 6,970 674,650 4,722,550,000
26/05/2018 7,250 -0.10 ▼ -1.38 7,350 7,450 7,210 656,830 4,762,017,500
25/05/2018 7,250 -0.10 ▼ -1.38 7,350 7,450 7,210 656,830 4,762,017,500
24/05/2018 7,350 0.05 ▲ 0.68 7,300 7,350 7,250 499,700 3,672,795,000
23/05/2018 7,300 0.10 ▲ 1.37 7,200 7,300 7,100 634,590 4,632,507,000
22/05/2018 7,200 -0.04 ▼ -0.56 7,240 7,320 7,050 470,220 3,385,584,000
21/05/2018 7,240 -0.11 ▼ -1.52 7,350 7,390 7,240 194,780 1,410,207,200
20/05/2018 7,350 -0.11 ▼ -1.50 7,460 7,450 7,250 447,510 3,289,198,500
18/05/2018 7,350 -0.11 ▼ -1.50 7,460 7,450 7,250 447,510 3,289,198,500
17/05/2018 7,460 -0.04 ▼ -0.54 7,500 7,500 7,300 272,810 2,035,162,600
16/05/2018 7,500 -0.06 ▼ -0.80 7,560 7,560 7,460 249,580 1,871,850,000
15/05/2018 7,560 0.16 ▲ 2.12 7,400 7,600 7,390 307,110 2,321,751,600
14/05/2018 7,400 -0.28 ▼ -3.78 7,680 7,700 7,400 455,290 3,369,146,000
13/05/2018 7,680 0.03 ▲ 0.39 7,650 7,700 7,580 726,930 5,582,822,400
11/05/2018 7,680 0.03 ▲ 0.39 7,650 7,700 7,580 726,930 5,582,822,400
10/05/2018 7,650 -0.03 ▼ -0.39 7,680 7,670 7,600 571,630 4,372,969,500
09/05/2018 7,680 -0.03 ▼ -0.39 7,680 7,730 7,630 852,500 6,547,200,000
08/05/2018 7,680 -0.07 ▼ -0.91 7,750 7,800 7,580 526,090 4,040,371,200
07/05/2018 7,750 0.15 ▲ 1.94 7,600 7,800 7,510 604,920 4,688,130,000
05/05/2018 7,600 0.20 ▲ 2.63 7,400 7,600 7,260 775,300 5,892,280,000
04/05/2018 7,600 0.20 ▲ 2.63 7,400 7,600 7,260 775,300 5,892,280,000
03/05/2018 7,400 0.01 ▲ 0.14 7,390 7,450 7,200 630,000 4,662,000,000
02/05/2018 7,390 0.10 ▲ 1.35 7,290 7,450 7,150 512,970 3,790,848,300
30/04/2018 7,290 0.14 ▲ 1.92 7,150 7,290 7,000 570,470 4,158,726,300
27/04/2018 7,290 0.14 ▲ 1.92 7,150 7,290 7,000 570,470 4,158,726,300
26/04/2018 7,150 -0.15 ▼ -2.10 7,300 7,290 6,850 733,920 5,247,528,000
25/04/2018 7,300 0.02 ▲ 0.27 7,300 7,320 7,150 921,880 6,729,724,000
24/04/2018 7,300 0.02 ▲ 0.27 7,300 7,320 7,150 921,880 6,729,724,000
23/04/2018 7,300 -0.20 ▼ -2.74 7,500 7,550 7,180 957,430 6,989,239,000
20/04/2018 7,500 -0.10 ▼ -1.33 7,600 7,600 7,350 1,189,040 8,917,800,000
19/04/2018 7,600 -0.10 ▼ -1.32 7,700 7,700 7,530 1,095,740 8,327,624,000
18/04/2018 7,700 -0.20 ▼ -2.60 7,900 7,950 7,700 732,280 5,638,556,000
13/04/2018 7,750 -0.05 ▼ -0.65 7,800 7,900 7,500 861,610 6,677,477,500
12/04/2018 7,800 0.05 ▲ 0.64 7,750 7,900 7,550 1,519,580 11,852,724,000
11/04/2018 7,750 -0.22 ▼ -2.84 7,970 8,050 7,600 1,139,960 8,834,690,000
10/04/2018 7,970 -0.22 ▼ -2.76 8,190 8,400 7,850 1,516,580 12,087,142,600
09/04/2018 8,190 0.18 ▲ 2.20 8,010 8,200 7,850 1,537,250 12,590,077,500
06/04/2018 8,010 -0.24 ▼ -3.00 8,250 8,250 8,000 817,260 6,546,252,600
05/04/2018 8,250 0.14 ▲ 1.70 8,110 8,520 8,110 1,259,970 10,394,752,500
04/04/2018 8,110 0.53 ▲ 6.54 7,580 8,110 7,580 3,486,790 28,277,866,900
03/04/2018 7,580 -0.12 ▼ -1.58 7,700 7,680 7,530 883,050 6,693,519,000
02/04/2018 7,700 0.20 ▲ 2.60 7,500 7,760 7,460 898,340 6,917,218,000
30/03/2018 7,500 0.02 ▲ 0.27 7,480 7,500 7,340 531,960 3,989,700,000
29/03/2018 7,480 -0.03 ▼ -0.40 7,480 7,480 7,310 519,760 3,887,804,800
28/03/2018 7,480 -0.01 ▼ -0.13 7,490 7,490 7,320 382,020 2,857,509,600
27/03/2018 7,490 -0.01 ▼ -0.13 7,500 7,520 7,390 388,160 2,907,318,400
26/03/2018 7,500 -0.05 ▼ -0.67 7,500 7,500 7,150 861,720 6,462,900,000
23/03/2018 7,500 -0.01 ▼ -0.13 7,510 7,500 7,110 1,107,900 8,309,250,000
22/03/2018 7,510 -0.04 ▼ -0.53 7,550 7,550 7,450 913,390 6,859,558,900
21/03/2018 7,550 -0.05 ▼ -0.66 7,600 7,680 7,400 945,150 7,135,882,500
20/03/2018 7,600 -0.03 ▼ -0.39 7,630 7,700 7,570 833,670 6,335,892,000
19/03/2018 7,630 0.03 ▲ 0.39 7,600 7,800 7,600 1,181,450 9,014,463,500
16/03/2018 7,600 -0.05 ▼ -0.66 7,600 7,600 7,450 1,403,760 10,668,576,000
15/03/2018 7,600 -0.05 ▼ -0.66 7,650 7,600 7,520 1,308,080 9,941,408,000
14/03/2018 7,650 -0.05 ▼ -0.65 7,700 7,800 7,600 1,319,480 10,094,022,000
13/03/2018 7,700 0.16 ▲ 2.08 7,540 7,700 7,480 1,455,200 11,205,040,000
12/03/2018 7,540 0.20 ▲ 2.65 7,340 7,500 7,330 1,655,650 12,483,601,000
09/03/2018 7,420 0.08 ▲ 1.08 7,340 7,500 7,330 1,248,810 9,266,170,200
08/03/2018 7,340 0.17 ▲ 2.32 7,170 7,480 7,180 1,689,440 12,400,489,600
07/03/2018 7,170 0.04 ▲ 0.56 7,130 7,400 7,110 1,380,130 9,895,532,100
06/03/2018 7,130 0.03 ▲ 0.42 7,100 7,250 7,080 1,420,110 10,125,384,300
05/03/2018 7,100 -0.38 ▼ -5.35 7,480 7,540 7,100 745,010 5,289,571,000
02/03/2018 7,480 0.07 ▲ 0.94 7,410 7,490 7,300 845,260 6,322,544,800
01/03/2018 7,410 -0.08 ▼ -1.08 7,490 7,700 7,410 916,050 6,787,930,500
28/02/2018 7,490 -0.01 ▼ -0.13 7,500 7,600 7,350 1,808,760 13,547,612,400
27/02/2018 7,500 -0.15 ▼ -2.00 7,650 7,750 7,460 1,586,210 11,896,575,000
26/02/2018 7,650 -0.13 ▼ -1.70 7,780 8,000 7,640 1,136,760 8,696,214,000
23/02/2018 7,780 0.09 ▲ 1.16 7,690 7,780 7,700 1,262,080 9,818,982,400
22/02/2018 7,690 -0.01 ▼ -0.13 7,700 7,800 7,650 1,289,780 9,918,408,200
21/02/2018 7,700 0.20 ▲ 2.60 7,500 7,700 7,550 1,024,890 7,891,653,000
13/02/2018 7,500 0.21 ▲ 2.80 7,290 7,500 7,290 1,008,640 7,564,800,000
12/02/2018 7,290 0.07 ▲ 0.96 7,220 7,400 7,200 720,550 5,252,809,500
09/02/2018 7,220 -0.23 ▼ -3.19 7,450 7,400 7,000 873,280 6,305,081,600
08/02/2018 7,450 -0.05 ▼ -0.67 7,500 7,650 7,450 622,180 4,635,241,000
07/02/2018 7,500 -0.30 ▼ -4.00 7,800 7,690 7,310 490,500 3,678,750,000
06/02/2018 7,310 -0.49 ▼ -6.70 7,800 7,600 7,260 1,648,430 12,050,023,300
05/02/2018 7,800 -0.50 ▼ -6.41 8,300 8,270 7,720 2,492,510 19,441,578,000
02/02/2018 8,300 -0.10 ▼ -1.20 8,400 8,400 8,280 1,294,290 10,742,607,000
01/02/2018 8,400 -0.40 ▼ -4.76 8,800 8,800 8,400 1,302,760 10,943,184,000
31/01/2018 8,800 0.30 ▲ 3.41 8,500 8,900 8,510 2,221,320 19,547,616,000
30/01/2018 8,500 0.05 ▲ 0.59 8,450 8,520 8,180 1,830,250 15,557,125,000
29/01/2018 8,450 0.25 ▲ 2.96 8,200 8,580 8,300 1,862,460 15,737,787,000
26/01/2018 8,200 0.21 ▲ 2.56 7,990 8,200 7,900 1,751,310 14,360,742,000
25/01/2018 7,990 0.33 ▲ 4.13 7,830 8,040 7,850 2,634,590 21,050,374,100
24/01/2018 7,240 -0.42 ▼ -5.80 7,660 7,950 7,560 1,510,410 10,935,368,400
22/01/2018 7,650 0.17 ▲ 2.22 7,660 7,950 7,560 2,790,190 21,344,953,500
19/01/2018 7,660 -0.06 ▼ -0.78 7,720 7,900 7,560 1,437,050 11,007,803,000
18/01/2018 7,720 0.22 ▲ 2.85 7,500 7,850 7,500 1,141,750 8,814,310,000
17/01/2018 7,500 -0.25 ▼ -3.33 7,750 8,190 7,500 2,166,090 16,245,675,000
16/01/2018 7,750 0.25 ▲ 3.23 7,500 7,830 7,450 1,712,910 13,275,052,500
15/01/2018 7,500 -0.05 ▼ -0.67 7,550 7,610 7,500 1,101,370 8,260,275,000
12/01/2018 7,550 -0.03 ▼ -0.40 7,580 7,710 7,400 907,130 6,848,831,500
11/01/2018 7,580 -0.12 ▼ -1.58 7,700 7,740 7,480 779,940 5,911,945,200
10/01/2018 7,700 0.01 ▲ 0.13 7,690 7,800 7,600 926,970 7,137,669,000
09/01/2018 7,690 0.11 ▲ 1.43 7,580 7,850 7,580 1,359,770 10,456,631,300
08/01/2018 7,580 0.13 ▲ 1.72 7,450 7,650 7,360 966,100 7,323,038,000
05/01/2018 7,450 -0.04 ▼ -0.54 7,490 7,500 7,320 577,530 4,302,598,500
04/01/2018 7,490 -0.10 ▼ -1.34 7,590 7,700 7,400 481,640 3,607,483,600
03/01/2018 7,590 -0.06 ▼ -0.79 7,650 7,700 7,450 762,240 5,785,401,600
02/01/2018 7,650 0.32 ▲ 4.18 7,330 7,700 7,400 804,670 6,155,725,500
01/01/2018 7,330 0.02 ▲ 0.27 7,310 7,420 7,320 601,310 4,407,602,300
29/12/2017 7,330 0.02 ▲ 0.27 7,310 7,420 7,320 601,310 4,407,602,300
28/12/2017 7,310 0.21 ▲ 2.87 7,100 7,320 7,090 561,290 4,103,029,900
27/12/2017 7,100 0.01 ▲ 0.14 7,090 7,260 7,090 541,280 3,843,088,000
26/12/2017 7,090 0.24 ▲ 3.39 6,850 7,090 6,910 322,480 2,286,383,200
25/12/2017 6,850 -0.15 ▼ -2.19 7,000 7,010 6,850 405,730 2,779,250,500
24/12/2017 7,000 -0.24 ▼ -3.43 7,240 7,240 6,980 634,110 4,438,770,000
22/12/2017 7,000 -0.24 ▼ -3.43 7,240 7,240 6,980 634,110 4,438,770,000
21/12/2017 7,240 -0.02 ▼ -0.28 7,260 7,340 7,230 87,750 635,310,000
20/12/2017 7,260 -0.04 ▼ -0.55 7,260 7,290 7,220 315,760 2,292,417,600
19/12/2017 7,400 0.04 ▲ 0.54 7,360 7,430 7,400 22,280 164,872,000
18/12/2017 7,330 0.08 ▲ 1.09 7,250 7,330 7,250 3,010 22,063,300
16/12/2017 7,250 -0.10 ▼ -1.38 7,350 7,350 7,230 509,490 3,693,802,500
15/12/2017 7,350 0.15 ▲ 2.04 7,200 7,360 7,200 294,090 2,161,561,500
14/12/2017 7,350 0.15 ▲ 2.04 7,200 7,360 7,200 98,500 723,975,000
13/12/2017 7,210 -0.21 ▼ -2.91 7,420 7,570 6,920 923,510 6,658,507,100
12/12/2017 7,400 -0.02 ▼ -0.27 7,420 7,570 7,400 69,860 516,964,000
11/12/2017 7,690 -0.09 ▼ -1.17 7,780 7,900 7,690 210,560 1,619,206,400
10/12/2017 7,780 0.03 ▲ 0.39 7,750 7,950 7,710 799,510 6,220,187,800
08/12/2017 7,740 -0.01 ▼ -0.13 7,750 7,950 7,710 299,200 2,315,808,000
07/12/2017 7,750 -0.21 ▼ -2.71 8,000 8,100 7,780 1,104,470 8,559,642,500
05/12/2017 8,110 -0.08 ▼ -0.98 8,250 8,500 8,000 2,879,910 23,356,070,100
04/12/2017 8,190 0.50 ▲ 6.50 7,700 8,190 7,690 1,876,710 15,370,254,900
01/12/2017 7,690 0.18 ▲ 2.40 7,510 7,720 7,510 1,100,460 8,462,537,400
30/11/2017 7,510 0.13 ▲ 1.76 7,400 7,600 7,330 922,670 6,929,251,700
29/11/2017 7,380 0.17 ▲ 2.36 7,250 7,380 7,150 841,960 6,213,664,800
28/11/2017 7,210 -0.13 ▼ -1.77 7,340 7,340 7,210 743,580 5,361,211,800
27/11/2017 7,340 0.10 ▲ 1.38 7,200 7,500 7,070 1,163,610 8,540,897,400
24/11/2017 7,240 0.35 ▲ 5.08 6,890 7,370 6,810 1,510,410 10,935,368,400
23/11/2017 6,890 0.26 ▲ 3.92 6,650 6,990 6,640 1,005,470 6,927,688,300
22/11/2017 6,630 0.08 ▲ 1.22 6,530 6,700 6,530 815,640 5,407,693,200
21/11/2017 6,550 0.13 ▲ 2.02 6,400 6,660 6,400 756,600 4,955,730,000
20/11/2017 6,420 -0.11 ▼ -1.68 6,510 6,510 6,150 2,127,290 13,657,201,800
17/11/2017 6,530 -0.09 ▼ -1.36 6,630 6,680 6,500 381,150 2,488,909,500
16/11/2017 6,620 0.13 ▲ 2.00 6,560 6,750 6,550 753,400 4,987,508,000
15/11/2017 6,490 0.01 ▲ 0.15 6,490 6,590 6,450 495,890 3,218,326,100
14/11/2017 6,480 -0.07 ▼ -1.07 6,570 6,570 6,470 553,420 3,586,161,600
13/11/2017 6,550 0.01 ▲ 0.15 6,540 6,600 6,500 510,730 3,345,281,500
10/11/2017 6,540 0.04 ▲ 0.62 6,490 6,590 6,470 230,140 1,505,115,600
09/11/2017 6,500 -0.03 ▼ -0.46 6,680 6,680 6,500 337,390 2,193,035,000
08/11/2017 6,530 0.03 ▲ 0.46 6,590 6,730 6,470 230,840 1,507,385,200
07/11/2017 6,500 -0.35 ▼ -5.11 6,800 6,850 6,500 1,163,520 7,562,880,000
06/11/2017 6,850 0.25 ▲ 3.79 6,600 6,850 6,600 343,510 2,353,043,500
03/11/2017 6,600 0.03 ▲ 0.46 6,550 6,600 6,460 202,420 1,335,972,000
02/11/2017 6,570 -0.04 ▼ -0.61 6,620 6,620 6,300 383,990 2,522,814,300
01/11/2017 6,610 0.01 ▲ 0.15 6,400 6,610 6,400 560,270 3,703,384,700
31/10/2017 6,600 0.00 ■■ 0.00 6,670 6,670 6,570 998,040 6,587,064,000
30/10/2017 6,600 -0.03 ▼ -0.45 6,630 6,880 6,600 300,110 1,980,726,000
27/10/2017 6,630 -0.04 ▼ -0.60 6,700 6,700 6,570 269,020 1,783,602,600
26/10/2017 6,670 -0.06 ▼ -0.89 6,730 6,740 6,670 189,000 1,260,630,000
25/10/2017 6,730 0.01 ▲ 0.15 6,720 6,800 6,300 431,950 2,907,023,500
24/10/2017 6,720 -0.03 ▼ -0.44 6,750 6,750 6,630 143,780 966,201,600
23/10/2017 6,750 -0.05 ▼ -0.74 6,860 6,860 6,670 336,660 2,272,455,000
20/10/2017 6,800 -0.07 ▼ -1.02 6,870 6,890 6,800 204,420 1,390,056,000
19/10/2017 6,870 0.00 ■■ 0.00 6,850 6,910 6,850 753,510 5,176,613,700
18/10/2017 6,870 0.01 ▲ 0.15 6,900 7,020 6,850 306,850 2,108,059,500
17/10/2017 6,860 0.05 ▲ 0.73 6,810 7,090 6,810 313,170 2,148,346,200
16/10/2017 6,810 -0.08 ▼ -1.16 6,890 6,890 6,800 423,140 2,881,583,400
13/10/2017 6,890 -0.04 ▼ -0.58 6,950 6,970 6,790 220,990 1,522,621,100
12/10/2017 6,930 0.07 ▲ 1.02 6,850 6,930 6,850 145,780 1,010,255,400
11/10/2017 6,860 -0.13 ▼ -1.86 6,820 7,040 6,820 267,010 1,831,688,600
10/10/2017 6,990 0.00 ■■ 0.00 6,990 6,990 6,800 718,710 5,023,782,900
09/10/2017 6,990 -0.01 ▼ -0.14 7,070 7,070 6,900 280,050 1,957,549,500
06/10/2017 7,000 0.00 ■■ 0.00 7,000 7,100 7,000 191,090 1,337,630,000
05/10/2017 7,000 -0.15 ▼ -2.10 7,150 7,150 6,980 378,700 2,650,900,000
04/10/2017 7,150 -0.09 ▼ -1.24 7,200 7,200 7,000 309,090 2,209,993,500
03/10/2017 7,240 -0.16 ▼ -2.16 7,390 7,500 7,100 656,780 4,755,087,200
02/10/2017 7,400 -0.20 ▼ -2.63 7,690 7,740 7,390 746,650 5,525,210,000
29/09/2017 7,600 -0.17 ▼ -2.19 7,900 7,900 7,560 493,350 3,749,460,000
28/09/2017 7,770 -2.23 ▼ -22.30 7,900 7,900 7,600 566,320 4,400,306,400
27/09/2017 10,000 -0.40 ▼ -3.85 10,300 10,400 10,000 975,070 9,750,700,000
26/09/2017 10,400 -0.20 ▼ -1.89 10,600 10,600 10,250 516,220 5,368,688,000
25/09/2017 10,600 0.15 ▲ 1.44 10,500 10,700 10,400 613,690 6,505,114,000
22/09/2017 10,450 0.00 ■■ 0.00 10,400 10,500 10,350 451,000 4,712,950,000
21/09/2017 10,450 0.05 ▲ 0.48 10,400 10,500 10,400 356,530 3,725,738,500
20/09/2017 10,400 0.10 ▲ 0.97 10,300 10,400 10,200 457,420 4,757,168,000
19/09/2017 10,300 0.00 ■■ 0.00 10,300 10,300 10,150 477,060 4,913,718,000
18/09/2017 10,300 -0.05 ▼ -0.48 10,350 10,500 10,300 494,380 5,092,114,000
15/09/2017 10,350 0.38 ▲ 3.81 10,050 10,400 9,970 711,540 7,364,439,000
14/09/2017 9,970 -0.02 ▼ -0.20 10,000 10,100 9,960 611,040 6,092,068,800
13/09/2017 9,990 0.01 ▲ 0.10 9,980 10,000 9,860 270,640 2,703,693,600
12/09/2017 9,980 0.13 ▲ 1.32 9,900 9,990 9,800 256,920 2,564,061,600
11/09/2017 9,850 0.00 ■■ 0.00 9,900 9,900 9,800 159,050 1,566,642,500
08/09/2017 9,850 0.00 ■■ 0.00 9,940 9,940 9,820 215,890 2,126,516,500
07/09/2017 9,850 0.03 ▲ 0.31 9,820 9,910 9,800 118,240 1,164,664,000
06/09/2017 9,820 -0.12 ▼ -1.21 9,980 9,980 9,820 202,880 1,992,281,600
05/09/2017 9,940 0.04 ▲ 0.40 10,000 10,050 9,870 264,290 2,627,042,600
01/09/2017 9,900 0.17 ▲ 1.75 9,890 9,940 9,820 161,710 1,600,929,000
31/08/2017 9,730 -0.07 ▼ -0.71 9,800 9,800 9,700 125,520 1,221,309,600
30/08/2017 9,800 -0.18 ▼ -1.80 10,000 10,000 9,780 332,130 3,254,874,000
29/08/2017 9,980 -0.02 ▼ -0.20 10,000 10,100 9,850 272,630 2,720,847,400
28/08/2017 10,000 0.02 ▲ 0.20 9,980 10,200 9,980 433,170 4,331,700,000
25/08/2017 9,980 0.18 ▲ 1.84 10,200 10,200 9,900 621,880 6,206,362,400
24/08/2017 9,800 0.39 ▲ 4.14 9,450 9,920 9,450 511,720 5,014,856,000
23/08/2017 9,410 -0.07 ▼ -0.74 9,500 9,500 9,310 96,870 911,546,700
22/08/2017 9,480 0.15 ▲ 1.61 9,440 9,550 9,400 300,020 2,844,189,600
21/08/2017 9,330 0.00 ■■ 0.00 9,400 9,400 9,280 170,950 1,594,963,500
18/08/2017 9,330 -0.07 ▼ -0.74 9,300 9,470 9,230 158,830 1,481,883,900
17/08/2017 9,400 -0.06 ▼ -0.63 9,420 9,460 9,300 245,250 2,305,350,000
16/08/2017 9,460 -0.03 ▼ -0.32 9,680 9,690 9,400 154,590 1,462,421,400
15/08/2017 9,490 0.00 ■■ 0.00 9,490 9,700 9,400 333,630 3,166,148,700
14/08/2017 9,490 -0.23 ▼ -2.37 9,840 9,840 9,450 874,510 8,299,099,900
11/08/2017 9,720 -0.03 ▼ -0.31 9,950 9,950 9,600 338,570 3,290,900,400
10/08/2017 9,750 -0.14 ▼ -1.42 9,750 10,200 9,750 344,910 3,362,872,500
09/08/2017 9,890 -0.11 ▼ -1.10 10,000 10,000 9,700 613,040 6,062,965,600
08/08/2017 10,000 -0.20 ▼ -1.96 10,100 10,200 10,000 458,360 4,583,600,000
07/08/2017 10,200 -0.10 ▼ -0.97 10,300 10,300 10,050 382,570 3,902,214,000
04/08/2017 10,300 0.10 ▲ 0.98 10,350 10,400 10,150 850,310 8,758,193,000
03/08/2017 10,200 0.00 ■■ 0.00 10,200 10,400 10,000 177,520 1,810,704,000
02/08/2017 10,200 0.24 ▲ 2.41 9,850 10,200 9,850 411,420 4,196,484,000
01/08/2017 9,960 -0.34 ▼ -3.30 10,300 10,500 9,960 1,433,380 14,276,464,800
31/07/2017 10,300 -0.45 ▼ -4.19 10,700 10,700 10,200 493,680 5,084,904,000
28/07/2017 10,750 0.35 ▲ 3.37 10,800 10,800 10,550 705,700 7,586,275,000
27/07/2017 10,400 0.20 ▲ 1.96 10,200 10,450 10,000 455,750 4,739,800,000
26/07/2017 10,200 0.35 ▲ 3.55 9,850 10,200 9,800 422,530 4,309,806,000
25/07/2017 9,850 0.22 ▲ 2.28 9,630 9,880 9,630 591,320 5,824,502,000
24/07/2017 9,630 -0.47 ▼ -4.65 10,000 10,000 9,500 739,070 7,117,244,100
21/07/2017 10,100 -0.25 ▼ -2.42 9,630 10,350 9,630 639,140 6,455,314,000
20/07/2017 10,350 0.10 ▲ 0.98 10,500 10,500 10,150 634,760 6,569,766,000
19/07/2017 10,250 -0.15 ▼ -1.44 10,400 10,600 10,200 600,510 6,155,227,500
18/07/2017 10,400 -0.25 ▼ -2.35 10,600 10,650 10,200 1,444,320 15,020,928,000
17/07/2017 10,650 -0.35 ▼ -3.18 11,000 11,100 10,650 1,218,640 12,978,516,000
14/07/2017 11,000 0.00 ■■ 0.00 10,900 11,400 10,900 1,373,030 15,103,330,000
13/07/2017 11,000 0.20 ▲ 1.85 10,800 11,000 10,800 1,138,360 12,521,960,000
12/07/2017 10,800 -0.30 ▼ -2.70 11,200 11,250 10,800 1,980,320 21,387,456,000
11/07/2017 11,100 0.00 ■■ 0.00 11,100 11,200 10,900 1,269,190 14,088,009,000
10/07/2017 11,100 -0.45 ▼ -3.90 11,550 11,600 11,100 1,287,730 14,293,803,000
07/07/2017 11,550 -0.20 ▼ -1.70 11,900 11,950 11,400 1,566,600 18,094,230,000
06/07/2017 11,750 0.20 ▲ 1.73 11,600 12,000 11,550 1,742,210 20,470,967,500
05/07/2017 11,550 -0.15 ▼ -1.28 11,800 11,800 11,500 933,880 10,786,314,000
04/07/2017 11,700 0.35 ▲ 3.08 11,400 11,800 11,400 1,648,020 19,281,834,000
03/07/2017 11,350 0.30 ▲ 2.71 11,050 11,450 10,950 1,121,540 12,729,479,000
30/06/2017 11,050 -0.15 ▼ -1.34 11,150 11,300 11,000 629,440 6,955,312,000
29/06/2017 11,200 0.05 ▲ 0.45 11,150 11,300 11,150 571,900 6,405,280,000
28/06/2017 11,150 0.05 ▲ 0.45 11,100 11,250 11,000 283,920 3,165,708,000
27/06/2017 11,100 -0.35 ▼ -3.06 11,500 11,650 10,950 1,914,390 21,249,729,000
26/06/2017 11,450 0.50 ▲ 4.57 11,000 11,450 10,900 1,742,870 19,955,861,500
23/06/2017 10,950 -0.20 ▼ -1.79 11,200 11,300 10,950 2,220,970 24,319,621,500
22/06/2017 11,150 0.25 ▲ 2.29 10,850 11,150 10,750 1,312,460 14,633,929,000
21/06/2017 10,900 -0.05 ▼ -0.46 10,900 11,000 10,750 1,195,830 13,034,547,000
20/06/2017 10,950 -0.25 ▼ -2.23 11,200 11,300 10,900 1,111,740 12,173,553,000
19/06/2017 11,200 -0.15 ▼ -1.32 11,300 11,500 11,150 627,480 7,027,776,000
16/06/2017 11,350 -0.15 ▼ -1.30 11,500 11,600 11,200 458,020 5,198,527,000
15/06/2017 11,500 0.15 ▲ 1.32 11,400 11,850 11,300 1,382,800 15,902,200,000
14/06/2017 11,350 0.55 ▲ 5.09 10,800 11,350 10,700 1,430,240 16,233,224,000
13/06/2017 10,800 -0.15 ▼ -1.37 10,800 10,850 10,500 1,213,320 13,103,856,000
12/06/2017 10,950 -0.20 ▼ -1.79 11,050 11,200 10,800 1,411,370 15,454,501,500
09/06/2017 11,150 0.00 ■■ 0.00 11,350 11,500 11,000 1,018,030 11,351,034,500
08/06/2017 11,150 0.20 ▲ 1.83 10,950 11,400 10,900 1,381,490 15,403,613,500
07/06/2017 10,950 0.45 ▲ 4.29 10,400 11,200 10,400 2,410,900 26,399,355,000
06/06/2017 10,500 0.15 ▲ 1.45 10,500 10,650 10,250 1,330,290 13,968,045,000
05/06/2017 10,350 0.15 ▲ 1.47 10,700 10,900 10,350 1,728,280 17,887,698,000
02/06/2017 10,200 0.66 ▲ 6.92 9,700 10,200 9,700 2,251,260 22,962,852,000
01/06/2017 9,540 0.27 ▲ 2.91 9,280 9,700 9,280 362,150 3,454,911,000
31/05/2017 9,270 0.02 ▲ 0.22 9,350 9,350 9,250 100,430 930,986,100
30/05/2017 9,250 -0.09 ▼ -0.96 9,150 9,400 9,150 284,060 2,627,555,000
29/05/2017 9,340 0.06 ▲ 0.65 9,240 9,400 9,000 1,372,790 12,821,858,600
26/05/2017 9,280 -0.22 ▼ -2.32 9,500 9,500 9,280 273,300 2,536,224,000
25/05/2017 9,500 0.30 ▲ 3.26 9,400 9,600 9,180 722,630 6,864,985,000
24/05/2017 9,200 0.14 ▲ 1.55 9,140 9,470 9,100 529,530 4,871,676,000
23/05/2017 9,060 -0.14 ▼ -1.52 9,180 9,200 9,060 460,910 4,175,844,600
22/05/2017 9,200 -0.05 ▼ -0.54 9,300 9,300 9,180 305,400 2,809,680,000
19/05/2017 9,250 0.20 ▲ 2.21 9,240 9,400 9,000 244,670 2,263,197,500
18/05/2017 9,050 -0.30 ▼ -3.21 9,340 9,340 9,000 899,730 8,142,556,500
17/05/2017 9,350 -0.25 ▼ -2.60 9,450 9,450 9,250 847,600 7,925,060,000
16/05/2017 9,600 0.07 ▲ 0.73 9,600 9,600 9,410 900,310 8,642,976,000
15/05/2017 9,530 0.01 ▲ 0.11 9,490 9,700 9,490 989,320 9,428,219,600
09/05/2017 9,590 0.14 ▲ 1.48 9,650 9,650 9,460 327,320 3,138,998,800
08/05/2017 9,450 -0.47 ▼ -4.74 9,920 10,000 9,450 1,085,030 10,253,533,500
05/05/2017 9,920 -0.01 ▼ -0.10 9,930 9,960 9,900 242,340 2,404,012,800
04/05/2017 9,930 0.06 ▲ 0.61 9,870 10,200 9,800 738,890 7,337,177,700
03/05/2017 9,870 0.33 ▲ 3.46 9,540 9,900 9,400 561,030 5,537,366,100
28/04/2017 9,540 -0.11 ▼ -1.14 9,610 9,620 9,410 287,650 2,744,181,000
27/04/2017 9,650 0.31 ▲ 3.32 9,250 9,720 9,250 1,224,890 11,820,188,500
26/04/2017 9,340 0.10 ▲ 1.08 9,050 9,340 8,850 961,590 8,981,250,600
25/04/2017 9,240 -0.01 ▼ -0.11 9,250 9,250 9,200 287,890 2,660,103,600
24/04/2017 9,250 0.18 ▲ 1.98 9,040 9,250 9,030 436,480 4,037,440,000
21/04/2017 9,070 0.09 ▲ 1.00 9,080 9,090 9,000 323,510 2,934,235,700
20/04/2017 8,980 -0.10 ▼ -1.10 9,080 9,080 8,950 177,010 1,589,549,800
19/04/2017 9,080 0.18 ▲ 2.02 8,800 9,100 8,800 382,960 3,477,276,800
18/04/2017 8,900 0.20 ▲ 2.30 8,650 8,930 8,600 257,220 2,289,258,000
17/04/2017 8,700 0.00 ■■ 0.00 8,700 8,780 8,300 1,492,320 12,983,184,000
14/04/2017 8,700 -0.25 ▼ -2.79 8,860 8,880 8,700 634,370 5,519,019,000
13/04/2017 8,950 -0.10 ▼ -1.10 9,060 9,100 8,950 109,070 976,176,500
12/04/2017 9,050 -0.05 ▼ -0.55 9,050 9,120 9,010 187,830 1,699,861,500
11/04/2017 9,100 -0.12 ▼ -1.30 9,200 9,200 9,050 234,170 2,130,947,000
10/04/2017 9,220 -0.04 ▼ -0.43 9,240 9,370 9,200 280,790 2,588,883,800
07/04/2017 9,260 -0.03 ▼ -0.32 9,290 9,440 9,260 521,030 4,824,737,800
05/04/2017 9,290 -0.07 ▼ -0.75 9,300 9,400 9,240 705,920 6,557,996,800
04/04/2017 9,360 0.03 ▲ 0.32 9,330 9,390 9,280 604,500 5,658,120,000
03/04/2017 9,330 0.03 ▲ 0.32 9,280 9,500 9,280 620,400 5,788,332,000
31/03/2017 9,300 0.27 ▲ 2.99 9,030 9,380 9,030 661,800 6,154,740,000
30/03/2017 9,030 -0.11 ▼ -1.20 9,100 9,140 8,800 603,660 5,451,049,800
29/03/2017 9,140 0.06 ▲ 0.66 9,080 9,150 9,080 432,420 3,952,318,800
28/03/2017 9,080 0.00 ■■ 0.00 9,070 9,080 9,060 280,500 2,546,940,000
27/03/2017 9,080 0.01 ▲ 0.11 9,030 9,090 9,030 398,630 3,619,560,400
24/03/2017 9,070 -0.03 ▼ -0.33 9,000 9,100 9,000 223,430 2,026,510,100
23/03/2017 9,100 0.06 ▲ 0.66 9,010 9,110 9,000 344,810 3,137,771,000
22/03/2017 9,040 -0.03 ▼ -0.33 9,070 9,120 9,030 447,900 4,049,016,000
21/03/2017 9,070 0.09 ▲ 1.00 8,900 9,090 8,900 172,970 1,568,837,900
20/03/2017 8,980 0.23 ▲ 2.63 8,760 9,100 8,760 318,960 2,864,260,800
17/03/2017 8,750 0.13 ▲ 1.51 8,530 8,820 8,530 147,720 1,292,550,000
16/03/2017 8,620 0.04 ▲ 0.47 8,590 8,640 8,540 384,560 3,314,907,200
15/03/2017 8,580 -0.02 ▼ -0.23 8,600 8,600 8,520 246,970 2,119,002,600
14/03/2017 8,600 0.04 ▲ 0.47 8,500 8,680 8,440 274,280 2,358,808,000
13/03/2017 8,560 -0.07 ▼ -0.81 8,550 8,710 8,490 640,210 5,480,197,600
10/03/2017 8,630 -0.19 ▼ -2.15 8,820 8,820 8,550 564,810 4,874,310,300
09/03/2017 8,820 -0.12 ▼ -1.34 8,940 8,940 8,810 784,410 6,918,496,200
08/03/2017 8,940 0.02 ▲ 0.22 8,940 9,000 8,920 359,240 3,211,605,600
07/03/2017 8,920 -0.11 ▼ -1.22 9,030 9,050 8,900 281,970 2,515,172,400
06/03/2017 9,030 -0.03 ▼ -0.33 9,060 9,200 9,000 642,510 5,801,865,300
03/03/2017 9,060 0.10 ▲ 1.12 8,850 9,060 8,840 913,340 8,274,860,400
02/03/2017 8,960 0.11 ▲ 1.24 8,800 8,960 8,500 1,119,890 10,034,214,400
01/03/2017 8,850 -0.02 ▼ -0.23 8,870 8,870 8,750 258,330 2,286,220,500
28/02/2017 8,870 0.12 ▲ 1.37 8,770 8,880 8,700 273,450 2,425,501,500
27/02/2017 8,750 0.19 ▲ 2.22 8,520 8,800 8,520 699,200 6,118,000,000
24/02/2017 8,560 0.00 ■■ 0.00 8,500 8,560 8,500 434,200 3,716,752,000
23/02/2017 8,560 -0.01 ▼ -0.12 8,500 8,560 7,990 664,850 5,691,116,000
22/02/2017 8,570 0.04 ▲ 0.47 8,500 8,600 8,500 826,640 7,084,304,800
21/02/2017 8,530 0.11 ▲ 1.31 8,150 8,550 8,150 1,130,200 9,640,606,000
20/02/2017 8,420 0.02 ▲ 0.24 8,300 8,420 8,100 293,190 2,468,659,800
17/02/2017 8,400 0.00 ■■ 0.00 8,350 8,400 8,350 154,210 1,295,364,000
16/02/2017 8,400 0.10 ▲ 1.20 8,210 8,470 8,210 1,235,260 10,376,184,000
15/02/2017 8,300 0.19 ▲ 2.34 8,110 8,300 8,090 736,370 6,111,871,000
14/02/2017 8,110 0.01 ▲ 0.12 8,030 8,220 7,900 582,900 4,727,319,000
13/02/2017 8,100 0.00 ■■ 0.00 8,100 8,150 8,020 237,660 1,925,046,000
10/02/2017 8,100 0.05 ▲ 0.62 8,000 8,100 8,000 132,530 1,073,493,000
09/02/2017 8,050 0.01 ▲ 0.12 8,000 8,050 7,660 312,970 2,519,408,500
08/02/2017 8,040 0.49 ▲ 6.49 7,550 8,050 7,550 503,260 4,046,210,400
07/02/2017 7,550 -0.52 ▼ -6.44 8,070 8,100 7,550 252,210 1,904,185,500
06/02/2017 8,070 -0.03 ▼ -0.37 8,160 8,270 8,050 143,250 1,156,027,500
03/02/2017 8,100 -0.20 ▼ -2.41 8,380 8,380 8,100 141,550 1,146,555,000
02/02/2017 8,300 -0.08 ▼ -0.95 8,340 8,360 8,250 109,270 906,941,000
25/01/2017 8,380 0.00 ■■ 0.00 8,300 8,480 8,300 209,600 1,756,448,000
24/01/2017 8,380 0.06 ▲ 0.72 8,400 8,500 8,320 780,220 6,538,243,600
23/01/2017 8,320 -0.06 ▼ -0.72 8,390 8,500 8,320 200,790 1,670,572,800
20/01/2017 8,380 0.00 ■■ 0.00 8,380 8,410 8,360 161,300 1,351,694,000
19/01/2017 8,380 0.00 ■■ 0.00 8,360 8,470 8,110 301,830 2,529,335,400
18/01/2017 8,380 0.01 ▲ 0.12 8,370 8,410 8,370 130,060 1,089,902,800
17/01/2017 8,370 0.00 ■■ 0.00 8,370 8,500 8,300 75,970 635,868,900
16/01/2017 8,370 -0.11 ▼ -1.30 8,400 8,500 8,370 343,050 2,871,328,500
13/01/2017 8,480 0.28 ▲ 3.41 8,150 8,480 8,150 206,940 1,754,851,200
12/01/2017 8,200 -0.06 ▼ -0.73 7,950 8,300 7,910 867,390 7,112,598,000
11/01/2017 8,260 -0.05 ▼ -0.60 8,200 8,340 8,200 864,260 7,138,787,600
10/01/2017 8,310 0.21 ▲ 2.59 8,100 8,310 8,030 126,600 1,052,046,000
09/01/2017 8,100 0.00 ■■ 0.00 8,070 8,100 7,550 770,080 6,237,648,000
06/01/2017 8,100 -0.26 ▼ -3.11 8,480 8,480 8,100 120,870 979,047,000
05/01/2017 8,360 -0.14 ▼ -1.65 8,500 8,570 8,350 353,380 2,954,256,800
04/01/2017 8,500 -0.11 ▼ -1.28 8,500 8,660 8,500 651,370 5,536,645,000
03/01/2017 8,610 -0.49 ▼ -5.38 9,100 9,100 8,600 150,220 1,293,394,200
30/12/2016 9,100 0.50 ▲ 5.81 8,500 9,100 8,500 1,398,610 12,727,351,000
29/12/2016 8,600 0.14 ▲ 1.65 8,400 8,600 8,400 510,410 4,389,526,000
28/12/2016 8,460 0.41 ▲ 5.09 8,070 8,460 8,000 271,430 2,296,297,800
27/12/2016 8,050 0.05 ▲ 0.63 8,000 8,050 7,940 180,840 1,455,762,000
26/12/2016 8,000 0.03 ▲ 0.38 7,930 8,000 7,930 69,040 552,320,000
23/12/2016 7,970 0.03 ▲ 0.38 7,900 7,970 7,900 66,980 533,830,600
22/12/2016 7,940 0.01 ▲ 0.13 7,940 7,960 7,890 159,020 1,262,618,800
21/12/2016 7,930 0.04 ▲ 0.51 7,880 7,930 7,850 194,850 1,545,160,500
20/12/2016 7,890 0.09 ▲ 1.15 7,750 7,890 7,750 265,650 2,095,978,500
19/12/2016 7,800 -0.10 ▼ -1.27 7,510 7,840 7,510 38,890 303,342,000
16/12/2016 7,900 0.10 ▲ 1.28 7,710 7,900 7,550 60,100 474,790,000
15/12/2016 7,800 0.20 ▲ 2.63 7,700 7,800 7,310 46,250 360,750,000
14/12/2016 7,600 -0.05 ▼ -0.65 7,650 7,650 7,550 8,080 61,408,000
13/12/2016 7,650 -0.15 ▼ -1.92 7,650 7,710 7,650 23,740 181,611,000
12/12/2016 7,800 -0.04 ▼ -0.51 7,780 7,800 7,700 54,240 423,072,000
09/12/2016 7,840 -0.01 ▼ -0.13 7,810 7,840 7,760 91,310 715,870,400
08/12/2016 7,850 0.10 ▲ 1.29 7,750 7,850 7,510 201,280 1,580,048,000
07/12/2016 7,750 -0.05 ▼ -0.64 7,810 7,810 7,650 151,350 1,172,962,500
06/12/2016 7,800 -0.10 ▼ -1.27 7,900 7,900 7,750 82,010 639,678,000
05/12/2016 7,900 -0.10 ▼ -1.25 7,950 7,950 7,870 143,230 1,131,517,000
02/12/2016 8,000 0.03 ▲ 0.38 7,950 8,000 7,910 79,090 632,720,000
01/12/2016 7,970 0.00 ■■ 0.00 8,050 8,050 7,960 30,120 240,056,400
30/11/2016 7,970 0.00 ■■ 0.00 7,970 7,970 7,950 50,200 400,094,000
29/11/2016 7,970 -0.03 ▼ -0.38 8,000 8,000 7,950 133,250 1,062,002,500
28/11/2016 8,000 0.00 ■■ 0.00 8,000 8,000 7,970 80,250 642,000,000
25/11/2016 8,000 -0.03 ▼ -0.37 8,070 8,070 8,000 195,430 1,563,440,000
24/11/2016 8,030 -0.01 ▼ -0.12 8,040 8,040 8,000 80,140 643,524,200
23/11/2016 8,040 -0.04 ▼ -0.50 8,000 8,040 8,000 19,030 153,001,200
22/11/2016 8,080 0.08 ▲ 1.00 7,990 8,080 7,990 38,520 311,241,600
21/11/2016 8,000 0.00 ■■ 0.00 8,000 8,000 7,980 183,090 1,464,720,000
18/11/2016 8,000 -0.01 ▼ -0.12 8,000 8,000 7,970 173,660 1,389,280,000
17/11/2016 8,010 -0.07 ▼ -0.87 8,020 8,020 8,000 166,230 1,331,502,300
16/11/2016 8,080 0.00 ■■ 0.00 8,000 8,080 8,000 81,060 654,964,800
15/11/2016 8,080 0.04 ▲ 0.50 8,100 8,100 8,000 40,660 328,532,800
14/11/2016 8,040 -0.06 ▼ -0.74 8,100 8,100 7,900 145,330 1,168,453,200
11/11/2016 8,100 0.10 ▲ 1.25 7,980 8,100 7,960 154,200 1,249,020,000
10/11/2016 8,000 0.00 ■■ 0.00 8,000 8,000 7,990 178,010 1,424,080,000
09/11/2016 8,000 -0.01 ▼ -0.12 8,000 8,000 7,930 218,070 1,744,560,000
08/11/2016 8,010 0.01 ▲ 0.12 8,000 8,010 7,990 86,110 689,741,100
07/11/2016 8,000 0.00 ■■ 0.00 7,960 8,000 7,960 90,590 724,720,000
04/11/2016 8,000 -0.06 ▼ -0.74 7,960 8,000 7,960 12,670 101,360,000
03/11/2016 8,060 0.00 ■■ 0.00 7,600 8,060 7,600 120,120 968,167,200
02/11/2016 8,060 0.00 ■■ 0.00 8,000 8,060 7,940 167,820 1,352,629,200
01/11/2016 8,060 -0.02 ▼ -0.25 7,950 8,060 7,950 116,340 937,700,400
31/10/2016 8,080 -0.02 ▼ -0.25 8,100 8,100 7,950 79,730 644,218,400
28/10/2016 8,100 0.00 ■■ 0.00 7,980 8,100 7,980 142,450 1,153,845,000
27/10/2016 8,100 0.00 ■■ 0.00 8,100 8,100 7,950 112,640 912,384,000
26/10/2016 8,100 0.00 ■■ 0.00 8,000 8,100 7,970 118,340 958,554,000
25/10/2016 8,100 -0.05 ▼ -0.61 8,000 8,100 7,990 93,330 755,973,000
24/10/2016 8,150 -0.03 ▼ -0.37 8,000 8,150 8,000 140,930 1,148,579,500
21/10/2016 8,180 0.00 ■■ 0.00 8,100 8,180 8,000 127,480 1,042,786,400
20/10/2016 8,180 0.03 ▲ 0.37 8,150 8,180 8,100 169,430 1,385,937,400
19/10/2016 8,150 -0.03 ▼ -0.37 8,180 8,180 8,100 100,710 820,786,500
18/10/2016 8,180 -0.02 ▼ -0.24 8,220 8,220 8,150 43,200 353,376,000
17/10/2016 8,200 -0.02 ▼ -0.24 8,160 8,210 8,150 98,000 803,600,000
14/10/2016 8,220 0.01 ▲ 0.12 8,210 8,230 8,190 50,430 414,534,600
13/10/2016 8,210 -0.02 ▼ -0.24 8,230 8,230 8,140 159,200 1,307,032,000
12/10/2016 8,230 0.04 ▲ 0.49 8,190 8,230 8,150 170,990 1,407,247,700
11/10/2016 8,190 0.07 ▲ 0.86 8,200 8,200 8,110 128,150 1,049,548,500
10/10/2016 8,120 -0.11 ▼ -1.34 8,100 8,230 8,100 182,890 1,485,066,800
07/10/2016 8,230 0.00 ■■ 0.00 8,190 8,230 8,100 153,030 1,259,436,900
06/10/2016 8,230 -0.01 ▼ -0.12 8,160 8,240 8,160 153,350 1,262,070,500
05/10/2016 8,240 0.04 ▲ 0.49 8,200 8,240 7,900 355,700 2,930,968,000
04/10/2016 8,200 -0.05 ▼ -0.61 8,280 8,350 8,140 223,600 1,833,520,000
03/10/2016 8,250 0.05 ▲ 0.61 8,200 8,350 8,190 110,720 913,440,000
30/09/2016 8,200 -0.04 ▼ -0.49 8,210 8,340 8,200 89,210 731,522,000
29/09/2016 8,240 -0.01 ▼ -0.12 8,290 8,290 8,200 163,770 1,349,464,800
28/09/2016 8,250 0.02 ▲ 0.24 8,230 8,270 8,190 442,180 3,647,985,000
27/09/2016 8,230 -0.07 ▼ -0.84 8,300 8,300 8,190 290,740 2,392,790,200
26/09/2016 8,300 -0.05 ▼ -0.60 8,350 8,390 8,260 133,170 1,105,311,000
23/09/2016 8,350 -0.03 ▼ -0.36 8,310 8,350 8,260 386,700 3,228,945,000
22/09/2016 8,380 -0.02 ▼ -0.24 8,400 8,400 8,300 307,980 2,580,872,400
21/09/2016 8,400 -0.07 ▼ -0.83 8,360 8,400 8,300 311,600 2,617,440,000
20/09/2016 8,470 0.00 ■■ 0.00 8,410 8,470 8,310 132,000 1,118,040,000
19/09/2016 8,470 -0.01 ▼ -0.12 8,490 8,500 8,380 355,010 3,006,934,700
16/09/2016 8,480 0.00 ■■ 0.00 8,250 8,480 8,250 195,030 1,653,854,400
15/09/2016 8,480 0.03 ▲ 0.36 8,400 8,490 8,300 200,300 1,698,544,000
14/09/2016 8,450 -0.05 ▼ -0.59 8,500 8,590 8,450 52,350 442,357,500
13/09/2016 8,500 -0.20 ▼ -2.30 8,630 8,720 8,500 171,600 1,458,600,000
12/09/2016 8,700 -0.10 ▼ -1.14 8,700 8,780 8,610 114,520 996,324,000
09/09/2016 8,800 0.00 ■■ 0.00 8,800 8,800 8,600 335,610 2,953,368,000
08/09/2016 8,800 0.00 ■■ 0.00 8,800 8,900 8,700 296,060 2,605,328,000
07/09/2016 8,800 -0.10 ▼ -1.12 8,800 8,800 8,700 345,030 3,036,264,000
06/09/2016 8,900 0.00 ■■ 0.00 8,800 8,900 8,700 327,080 2,911,012,000
05/09/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,800 165,470 1,472,683,000
01/09/2016 8,900 0.10 ▲ 1.14 9,000 9,000 8,800 197,120 1,754,368,000
31/08/2016 8,800 0.10 ▲ 1.15 8,800 9,000 8,800 358,430 3,154,184,000
30/08/2016 8,700 -0.20 ▼ -2.25 8,900 8,900 8,700 310,330 2,699,871,000
29/08/2016 8,900 -0.10 ▼ -1.11 9,000 9,000 8,900 224,710 1,999,919,000
26/08/2016 9,000 0.20 ▲ 2.27 8,900 9,000 8,800 439,130 3,952,170,000
25/08/2016 8,800 -0.20 ▼ -2.22 9,000 9,000 8,800 242,510 2,134,088,000
24/08/2016 9,000 0.20 ▲ 2.27 8,800 9,000 8,800 354,010 3,186,090,000
23/08/2016 8,800 0.10 ▲ 1.15 8,700 8,800 8,700 527,850 4,645,080,000
22/08/2016 8,700 -0.10 ▼ -1.14 8,700 8,800 8,700 129,110 1,123,257,000
19/08/2016 8,800 0.00 ■■ 0.00 8,800 8,800 8,700 180,680 1,589,984,000
18/08/2016 8,800 -0.10 ▼ -1.12 8,900 8,900 8,800 429,450 3,779,160,000
17/08/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,800 310,130 2,760,157,000
16/08/2016 8,900 0.00 ■■ 0.00 8,900 9,000 8,800 341,490 3,039,261,000
15/08/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,800 166,310 1,480,159,000
12/08/2016 8,900 0.10 ▲ 1.14 8,900 8,900 8,800 158,350 1,409,315,000
11/08/2016 8,800 -0.10 ▼ -1.12 8,900 9,000 8,800 161,850 1,424,280,000
10/08/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,800 95,490 849,861,000
09/08/2016 8,900 0.00 ■■ 0.00 8,900 9,000 8,800 858,300 7,638,870,000
08/08/2016 8,900 -0.10 ▼ -1.11 8,900 9,000 8,900 164,410 1,463,249,000
05/08/2016 9,000 0.10 ▲ 1.12 8,800 9,000 8,800 447,820 4,030,380,000
04/08/2016 8,900 -0.10 ▼ -1.11 8,900 9,100 8,900 434,440 3,866,516,000
03/08/2016 9,000 0.00 ■■ 0.00 8,800 9,000 8,800 432,210 3,889,890,000
02/08/2016 9,000 0.00 ■■ 0.00 8,900 9,000 8,700 630,920 5,678,280,000
01/08/2016 9,000 0.00 ■■ 0.00 9,000 9,000 8,900 124,720 1,122,480,000
29/07/2016 9,000 0.00 ■■ 0.00 9,100 9,100 8,800 772,380 6,951,420,000
28/07/2016 9,000 -0.20 ▼ -2.17 9,200 9,200 9,000 439,600 3,956,400,000
27/07/2016 9,200 -0.10 ▼ -1.08 9,200 9,200 9,100 307,880 2,832,496,000
26/07/2016 9,300 0.10 ▲ 1.09 9,200 9,300 9,100 130,990 1,218,207,000
25/07/2016 9,200 0.10 ▲ 1.10 9,000 9,300 9,000 1,076,040 9,899,568,000
22/07/2016 9,100 0.00 ■■ 0.00 9,000 9,100 8,900 335,070 3,049,137,000
21/07/2016 9,100 0.10 ▲ 1.11 9,000 9,100 8,900 361,810 3,292,471,000
20/07/2016 9,000 -0.10 ▼ -1.10 9,100 9,100 9,000 191,850 1,726,650,000
19/07/2016 9,100 0.00 ■■ 0.00 9,100 9,100 8,900 436,720 3,974,152,000
18/07/2016 9,100 0.00 ■■ 0.00 9,000 9,200 9,000 476,940 4,340,154,000
15/07/2016 9,100 0.00 ■■ 0.00 9,100 9,100 8,900 378,730 3,446,443,000
14/07/2016 9,100 0.00 ■■ 0.00 9,200 9,200 9,000 725,790 6,604,689,000
13/07/2016 9,100 0.00 ■■ 0.00 9,000 9,200 9,000 742,220 6,754,202,000
12/07/2016 9,100 0.00 ■■ 0.00 9,100 9,200 9,000 715,050 6,506,955,000
11/07/2016 9,100 -0.20 ▼ -2.15 9,300 9,300 8,900 857,550 7,803,705,000
08/07/2016 9,300 -0.20 ▼ -2.11 9,500 9,600 9,300 878,400 8,169,120,000
07/07/2016 9,500 0.10 ▲ 1.06 9,400 9,600 9,400 718,080 6,821,760,000
06/07/2016 9,400 0.10 ▲ 1.08 9,200 9,400 9,200 581,880 5,469,672,000
05/07/2016 9,300 0.20 ▲ 2.20 9,200 9,400 9,100 964,710 8,971,803,000
04/07/2016 9,100 0.10 ▲ 1.11 9,100 9,300 9,100 479,040 4,359,264,000
01/07/2016 9,000 0.00 ■■ 0.00 9,000 9,200 9,000 534,890 4,814,010,000
30/06/2016 9,000 -0.10 ▼ -1.10 9,100 9,200 9,000 360,500 3,244,500,000
29/06/2016 9,100 0.10 ▲ 1.11 9,100 9,300 9,100 449,710 4,092,361,000
28/06/2016 9,000 -0.20 ▼ -2.17 9,100 9,200 9,000 189,440 1,704,960,000
27/06/2016 9,200 -0.10 ▼ -1.08 9,200 9,200 9,000 676,730 6,225,916,000
24/06/2016 9,300 -0.20 ▼ -2.11 9,600 9,600 8,900 1,913,340 17,794,062,000
23/06/2016 9,500 0.00 ■■ 0.00 9,500 9,600 9,500 569,810 5,413,195,000
22/06/2016 9,500 -0.20 ▼ -2.06 9,700 9,800 9,500 383,260 3,640,970,000
21/06/2016 9,700 -0.20 ▼ -2.02 9,900 9,900 9,600 243,110 2,358,167,000
20/06/2016 9,900 0.30 ▲ 3.12 9,500 10,000 9,500 1,211,400 11,992,860,000
17/06/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,500 339,400 3,258,240,000
16/06/2016 9,600 -0.10 ▼ -1.03 9,600 9,700 9,600 355,520 3,412,992,000
15/06/2016 9,700 0.20 ▲ 2.11 9,400 9,700 9,400 558,220 5,414,734,000
14/06/2016 9,500 -0.20 ▼ -2.06 9,700 9,700 9,500 333,320 3,166,540,000
13/06/2016 9,700 -0.10 ▼ -1.02 9,700 9,800 9,600 438,160 4,250,152,000
10/06/2016 9,800 0.00 ■■ 0.00 9,700 9,800 9,700 414,990 4,066,902,000
09/06/2016 9,800 -0.10 ▼ -1.01 9,800 9,900 9,700 538,200 5,274,360,000
08/06/2016 9,900 0.10 ▲ 1.02 9,800 10,000 9,800 911,570 9,024,543,000
07/06/2016 9,800 0.00 ■■ 0.00 9,800 9,900 9,700 348,690 3,417,162,000
06/06/2016 9,800 -0.10 ▼ -1.01 9,800 9,900 9,600 439,590 4,307,982,000
03/06/2016 9,900 0.20 ▲ 2.06 9,700 10,000 9,600 684,980 6,781,302,000
02/06/2016 9,700 -0.20 ▼ -2.02 9,900 9,900 9,700 651,020 6,314,894,000
01/06/2016 9,900 0.00 ■■ 0.00 9,900 9,900 9,700 405,220 4,011,678,000
31/05/2016 9,900 0.30 ▲ 3.12 9,600 10,100 9,600 943,420 9,339,858,000
30/05/2016 9,600 -0.20 ▼ -2.04 9,800 9,800 9,400 1,333,930 12,805,728,000
27/05/2016 9,800 -0.10 ▼ -1.01 9,900 9,900 9,700 734,500 7,198,100,000
26/05/2016 9,900 -0.30 ▼ -2.94 10,200 10,200 9,900 841,950 8,335,305,000
25/05/2016 10,200 -0.20 ▼ -1.92 10,400 10,500 10,200 816,690 8,330,238,000
24/05/2016 10,400 0.10 ▲ 0.97 10,300 10,400 10,200 1,008,710 10,490,584,000
23/05/2016 10,300 0.00 ■■ 0.00 10,300 10,500 10,200 691,520 7,122,656,000
20/05/2016 10,300 -0.20 ▼ -1.90 10,500 10,500 10,200 749,170 7,716,451,000
19/05/2016 10,500 -0.10 ▼ -0.94 10,700 10,700 10,300 2,470,650 25,941,825,000
18/05/2016 10,600 -0.20 ▼ -1.85 10,800 11,000 10,500 1,898,890 20,128,234,000
17/05/2016 10,800 0.30 ▲ 2.86 10,500 10,800 10,500 1,945,430 21,010,644,000
16/05/2016 10,500 0.10 ▲ 0.96 10,500 10,500 10,200 455,480 4,782,540,000
13/05/2016 10,400 0.40 ▲ 4.00 10,100 10,500 10,100 2,401,890 24,979,656,000
12/05/2016 10,000 0.20 ▲ 2.04 9,800 10,100 9,700 1,045,470 10,454,700,000
11/05/2016 9,800 0.10 ▲ 1.03 9,800 9,900 9,700 1,051,520 10,304,896,000
10/05/2016 9,700 -0.10 ▼ -1.02 9,800 9,900 9,700 422,300 4,096,310,000
09/05/2016 9,800 0.20 ▲ 2.08 9,600 10,100 9,600 1,242,010 12,171,698,000
06/05/2016 9,600 0.10 ▲ 1.05 9,500 9,600 9,400 685,490 6,580,704,000
05/05/2016 9,500 0.10 ▲ 1.06 9,300 9,500 9,300 442,510 4,203,845,000
04/05/2016 9,400 0.00 ■■ 0.00 9,400 9,400 9,300 56,620 532,228,000
29/04/2016 9,400 0.10 ▲ 1.08 9,400 9,500 9,300 146,650 1,378,510,000
28/04/2016 9,300 -0.10 ▼ -1.06 9,300 9,400 9,200 323,410 3,007,713,000
27/04/2016 9,400 0.00 ■■ 0.00 9,400 9,500 9,300 153,660 1,444,404,000
26/04/2016 9,400 -0.10 ▼ -1.05 9,500 9,500 9,300 183,640 1,726,216,000
25/04/2016 9,500 0.00 ■■ 0.00 9,500 9,700 9,400 386,400 3,670,800,000
22/04/2016 9,500 0.20 ▲ 2.15 9,200 9,500 9,200 327,870 3,114,765,000
21/04/2016 9,300 0.00 ■■ 0.00 9,300 9,300 9,200 265,060 2,465,058,000
20/04/2016 9,300 -0.20 ▼ -2.11 9,400 9,400 9,200 421,580 3,920,694,000
19/04/2016 9,500 -0.10 ▼ -1.04 9,500 9,500 9,300 711,810 6,762,195,000
15/04/2016 9,600 0.00 ■■ 0.00 9,700 9,700 9,500 119,400 1,146,240,000
14/04/2016 9,600 0.00 ■■ 0.00 9,500 9,800 9,500 560,340 5,379,264,000
13/04/2016 9,600 0.00 ■■ 0.00 9,600 9,700 9,500 333,200 3,198,720,000
12/04/2016 9,600 0.00 ■■ 0.00 9,600 9,700 9,400 267,070 2,563,872,000
11/04/2016 9,600 0.00 ■■ 0.00 9,600 9,800 9,500 416,600 3,999,360,000
08/04/2016 9,600 0.10 ▲ 1.05 9,500 9,600 9,500 597,970 5,740,512,000
07/04/2016 9,500 0.00 ■■ 0.00 9,500 9,600 9,400 131,000 1,244,500,000
06/04/2016 9,500 -0.10 ▼ -1.04 9,600 9,700 9,400 383,920 3,647,240,000
05/04/2016 9,600 -0.10 ▼ -1.03 9,500 9,700 9,500 193,100 1,853,760,000
04/04/2016 9,700 0.10 ▲ 1.04 9,600 9,700 9,500 304,050 2,949,285,000
01/04/2016 9,600 -0.30 ▼ -3.03 9,900 10,000 9,600 817,630 7,849,248,000
31/03/2016 9,900 -0.10 ▼ -1.00 10,000 10,200 9,900 689,500 6,826,050,000
30/03/2016 10,000 0.20 ▲ 2.04 9,900 10,100 9,800 875,920 8,759,200,000
29/03/2016 9,800 -0.10 ▼ -1.01 9,900 9,900 9,800 346,930 3,399,914,000
28/03/2016 9,900 0.20 ▲ 2.06 9,900 9,900 9,700 309,430 3,063,357,000
25/03/2016 9,700 0.00 ■■ 0.00 9,700 9,900 9,600 268,160 2,601,152,000
24/03/2016 9,700 -0.30 ▼ -3.00 9,900 10,000 9,700 724,870 7,031,239,000
23/03/2016 10,000 0.00 ■■ 0.00 9,900 10,100 9,900 495,680 4,956,800,000
22/03/2016 10,000 0.00 ■■ 0.00 10,100 10,100 9,800 232,580 2,325,800,000
21/03/2016 10,000 0.10 ▲ 1.01 10,000 10,200 10,000 1,069,850 10,698,500,000
18/03/2016 9,900 0.10 ▲ 1.02 9,700 10,100 9,700 813,330 8,051,967,000
17/03/2016 9,800 0.00 ■■ 0.00 9,700 10,000 9,600 692,760 6,789,048,000
16/03/2016 9,800 0.40 ▲ 4.26 9,400 9,900 9,400 850,420 8,334,116,000
15/03/2016 9,400 0.10 ▲ 1.08 9,400 9,500 9,200 1,198,380 11,264,772,000
14/03/2016 9,300 0.20 ▲ 2.20 9,100 9,400 9,100 735,010 6,835,593,000
11/03/2016 9,100 0.10 ▲ 1.11 9,000 9,200 9,000 781,200 7,108,920,000
10/03/2016 9,000 -0.10 ▼ -1.10 9,100 9,100 8,900 208,960 1,880,640,000
09/03/2016 9,100 0.10 ▲ 1.11 8,900 9,100 8,900 349,290 3,178,539,000
08/03/2016 9,000 -0.20 ▼ -2.17 9,200 9,300 8,900 394,110 3,546,990,000
07/03/2016 9,200 0.10 ▲ 1.10 9,100 9,300 9,100 339,000 3,118,800,000
04/03/2016 9,100 0.20 ▲ 2.25 8,900 9,100 8,900 546,050 4,969,055,000
03/03/2016 8,900 0.20 ▲ 2.30 8,800 8,900 8,800 226,050 2,011,845,000
02/03/2016 8,700 0.00 ■■ 0.00 8,700 8,800 8,700 162,010 1,409,487,000
01/03/2016 8,700 0.10 ▲ 1.16 8,600 8,800 8,600 249,600 2,171,520,000
29/02/2016 8,600 -0.10 ▼ -1.15 8,700 8,700 8,600 142,210 1,223,006,000
26/02/2016 8,700 -0.10 ▼ -1.14 8,700 8,700 8,700 354,670 3,085,629,000
25/02/2016 8,800 0.00 ■■ 0.00 8,700 8,800 8,700 356,900 3,140,720,000
24/02/2016 8,800 0.10 ▲ 1.15 8,700 8,800 8,700 460,080 4,048,704,000
23/02/2016 8,700 -0.20 ▼ -2.25 8,700 8,900 8,700 126,640 1,101,768,000
22/02/2016 8,900 0.20 ▲ 2.30 8,700 8,900 8,700 356,730 3,174,897,000
19/02/2016 8,700 0.20 ▲ 2.35 8,500 8,900 8,500 755,850 6,575,895,000
18/02/2016 8,500 0.00 ■■ 0.00 8,600 8,600 8,500 217,480 1,848,580,000
17/02/2016 8,500 -0.10 ▼ -1.16 8,500 8,600 8,500 158,130 1,344,105,000
16/02/2016 8,600 0.10 ▲ 1.18 8,600 8,600 8,500 150,700 1,296,020,000
15/02/2016 8,500 -0.10 ▼ -1.16 8,400 8,500 8,400 193,610 1,645,685,000
05/02/2016 8,600 0.10 ▲ 1.18 8,400 8,700 8,400 384,810 3,309,366,000
04/02/2016 8,500 0.10 ▲ 1.19 8,400 8,500 8,400 248,180 2,109,530,000
03/02/2016 8,400 0.10 ▲ 1.20 8,300 8,400 8,300 224,790 1,888,236,000
02/02/2016 8,300 -0.10 ▼ -1.19 8,400 8,500 8,300 232,260 1,927,758,000
01/02/2016 8,400 -0.10 ▼ -1.18 8,500 8,600 8,400 317,880 2,670,192,000
29/01/2016 8,500 0.00 ■■ 0.00 8,600 8,600 8,400 128,790 1,094,715,000
28/01/2016 8,500 0.00 ■■ 0.00 8,400 8,500 8,400 248,250 2,110,125,000
27/01/2016 8,500 0.00 ■■ 0.00 8,500 8,600 8,400 86,820 737,970,000
26/01/2016 8,500 -0.10 ▼ -1.16 8,500 8,600 8,400 161,900 1,376,150,000
25/01/2016 8,600 0.20 ▲ 2.38 8,400 8,700 8,400 405,140 3,484,204,000
22/01/2016 8,400 0.20 ▲ 2.44 8,300 8,500 8,200 282,890 2,376,276,000
21/01/2016 8,200 -0.20 ▼ -2.38 8,300 8,500 8,200 399,560 3,276,392,000
20/01/2016 8,400 0.00 ■■ 0.00 8,400 8,500 8,200 423,500 3,557,400,000
19/01/2016 8,400 0.20 ▲ 2.44 8,200 8,500 8,200 582,460 4,892,664,000
18/01/2016 8,200 -0.20 ▼ -2.38 8,400 8,400 8,100 821,220 6,734,004,000
15/01/2016 8,400 0.10 ▲ 1.20 8,100 8,600 8,100 1,341,710 11,270,364,000
14/01/2016 8,300 0.00 ■■ 0.00 8,200 8,300 8,100 720,440 5,979,652,000
13/01/2016 8,300 0.00 ■■ 0.00 8,300 8,300 8,200 246,000 2,041,800,000
12/01/2016 8,300 0.20 ▲ 2.47 8,100 8,300 8,000 346,120 2,872,796,000
11/01/2016 8,100 0.00 ■■ 0.00 8,000 8,200 8,000 150,050 1,215,405,000
08/01/2016 8,100 0.00 ■■ 0.00 8,100 8,100 7,800 514,950 4,171,095,000
07/01/2016 8,100 -0.10 ▼ -1.22 8,200 8,200 7,900 461,950 3,741,795,000
06/01/2016 8,200 0.00 ■■ 0.00 8,200 8,400 8,200 222,310 1,822,942,000
05/01/2016 8,200 -0.20 ▼ -2.38 8,300 8,300 8,200 112,910 925,862,000
04/01/2016 8,400 -0.10 ▼ -1.18 8,400 8,500 8,300 220,210 1,849,764,000
31/12/2015 8,500 0.20 ▲ 2.41 8,300 8,500 8,300 784,960 6,672,160,000
30/12/2015 8,300 0.10 ▲ 1.22 8,300 8,300 8,200 393,430 3,265,469,000
29/12/2015 8,200 0.20 ▲ 2.50 8,000 8,200 8,000 187,510 1,537,582,000
28/12/2015 8,000 0.00 ■■ 0.00 8,000 8,200 8,000 212,660 1,701,280,000
25/12/2015 8,000 -0.20 ▼ -2.44 8,200 8,200 8,000 275,300 2,202,400,000
24/12/2015 8,200 -0.10 ▼ -1.20 8,300 8,300 8,200 39,570 324,474,000
23/12/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,200 166,380 1,380,954,000
22/12/2015 8,300 0.00 ■■ 0.00 8,300 8,400 8,200 105,070 872,081,000
21/12/2015 8,300 0.00 ■■ 0.00 8,400 8,400 8,300 195,880 1,625,804,000
18/12/2015 8,300 0.00 ■■ 0.00 8,400 8,500 8,300 216,570 1,797,531,000
17/12/2015 8,300 -0.20 ▼ -2.35 8,500 8,500 8,300 158,860 1,318,538,000
16/12/2015 8,500 0.10 ▲ 1.19 8,300 8,500 8,300 138,860 1,180,310,000
15/12/2015 8,400 0.00 ■■ 0.00 8,400 8,500 8,300 204,560 1,718,304,000
14/12/2015 8,400 -0.10 ▼ -1.18 8,400 8,500 8,300 239,260 2,009,784,000
11/12/2015 8,500 0.00 ■■ 0.00 8,400 8,500 8,400 503,360 4,278,560,000
10/12/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,400 794,240 6,751,040,000
09/12/2015 8,500 -0.20 ▼ -2.30 8,700 8,700 8,500 892,400 7,585,400,000
08/12/2015 8,700 0.20 ▲ 2.35 8,500 8,800 8,500 741,180 6,448,266,000
07/12/2015 8,500 0.00 ■■ 0.00 8,600 8,700 8,500 748,970 6,366,245,000
04/12/2015 8,500 -0.10 ▼ -1.16 8,600 8,600 8,500 700,430 5,953,655,000
03/12/2015 8,600 0.00 ■■ 0.00 8,700 8,700 8,500 714,430 6,144,098,000
02/12/2015 8,600 0.00 ■■ 0.00 8,600 8,800 8,500 581,680 5,002,448,000
01/12/2015 8,600 0.00 ■■ 0.00 8,600 8,800 8,500 697,910 6,002,026,000
30/11/2015 8,600 -0.10 ▼ -1.15 8,800 9,100 8,600 1,089,020 9,365,572,000
27/11/2015 8,700 -0.60 ▼ -6.45 9,300 9,400 8,700 1,224,820 10,655,934,000
26/11/2015 9,300 0.50 ▲ 5.68 8,800 9,400 8,800 1,461,990 13,596,507,000
25/11/2015 8,800 0.00 ■■ 0.00 8,800 8,900 8,700 276,550 2,433,640,000
24/11/2015 8,800 0.20 ▲ 2.33 8,600 9,100 8,600 2,264,800 19,930,240,000
23/11/2015 8,600 0.10 ▲ 1.18 8,500 8,600 8,500 322,370 2,772,382,000
20/11/2015 8,500 0.00 ■■ 0.00 8,500 8,600 8,400 969,610 8,241,685,000
19/11/2015 8,500 0.00 ■■ 0.00 8,400 8,500 8,400 509,350 4,329,475,000
18/11/2015 8,500 0.10 ▲ 1.19 8,300 8,600 8,300 620,840 5,277,140,000
17/11/2015 8,400 -0.10 ▼ -1.18 8,400 8,500 8,300 405,740 3,408,216,000
16/11/2015 8,500 0.00 ■■ 0.00 8,400 8,500 8,300 139,220 1,183,370,000
13/11/2015 8,500 0.10 ▲ 1.19 8,400 8,500 8,300 118,320 1,005,720,000
12/11/2015 8,400 -0.10 ▼ -1.18 8,400 8,500 8,300 180,530 1,516,452,000
11/11/2015 8,500 -0.10 ▼ -1.16 8,500 8,600 8,400 291,510 2,477,835,000
10/11/2015 8,600 0.20 ▲ 2.38 8,300 8,600 8,300 780,090 6,708,774,000
09/11/2015 8,400 -0.10 ▼ -1.18 8,500 8,500 8,300 2,295,580 19,282,872,000
06/11/2015 8,500 0.00 ■■ 0.00 8,600 8,600 8,300 359,060 3,052,010,000
05/11/2015 8,500 0.10 ▲ 1.19 8,500 8,500 8,400 136,670 1,161,695,000
04/11/2015 8,400 0.00 ■■ 0.00 8,400 8,500 8,300 596,210 5,008,164,000
03/11/2015 8,400 0.10 ▲ 1.20 8,400 8,500 8,300 318,610 2,676,324,000
02/11/2015 8,300 -0.10 ▼ -1.19 8,500 8,500 8,300 183,850 1,525,955,000
30/10/2015 8,400 0.10 ▲ 1.20 8,300 8,400 8,200 595,130 4,999,092,000
29/10/2015 8,300 -0.10 ▼ -1.19 8,400 8,400 8,300 482,770 4,006,991,000
28/10/2015 8,400 0.00 ■■ 0.00 8,400 8,500 8,400 204,310 1,716,204,000
27/10/2015 8,400 0.00 ■■ 0.00 8,400 8,500 8,400 269,290 2,262,036,000
26/10/2015 8,400 -0.30 ▼ -3.45 8,600 8,600 8,400 585,920 4,921,728,000
23/10/2015 8,700 0.10 ▲ 1.16 8,700 8,800 8,500 528,470 4,597,689,000
22/10/2015 8,600 -0.10 ▼ -1.15 8,800 8,800 8,600 499,150 4,292,690,000
21/10/2015 8,700 0.20 ▲ 2.35 8,700 8,900 8,600 1,354,460 11,783,802,000
20/10/2015 8,500 0.10 ▲ 1.19 8,400 8,700 8,400 1,888,090 16,048,765,000
19/10/2015 8,400 0.00 ■■ 0.00 8,400 8,400 8,300 1,012,760 8,507,184,000
16/10/2015 8,400 0.10 ▲ 1.20 8,400 8,500 8,400 533,580 4,482,072,000
15/10/2015 8,300 0.00 ■■ 0.00 8,300 8,400 8,200 553,460 4,593,718,000
14/10/2015 8,300 -0.10 ▼ -1.19 8,300 8,300 8,200 251,500 2,087,450,000
13/10/2015 8,400 -0.10 ▼ -1.18 8,400 8,400 8,300 246,030 2,066,652,000
12/10/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,400 163,790 1,392,215,000
09/10/2015 8,500 0.00 ■■ 0.00 8,500 8,600 8,400 438,040 3,723,340,000
08/10/2015 8,500 0.20 ▲ 2.41 8,300 8,500 8,300 409,740 3,482,790,000
07/10/2015 8,300 -0.20 ▼ -2.35 8,500 8,500 8,300 364,240 3,023,192,000
06/10/2015 8,500 0.40 ▲ 4.94 8,300 8,500 8,300 580,790 4,936,715,000
05/10/2015 8,100 0.10 ▲ 1.25 8,000 8,200 8,000 180,730 1,463,913,000
02/10/2015 8,000 -0.10 ▼ -1.23 8,100 8,100 8,000 88,730 709,840,000
01/10/2015 8,100 0.10 ▲ 1.25 8,100 8,200 8,000 138,190 1,119,339,000
30/09/2015 8,000 -0.10 ▼ -1.23 8,100 8,200 8,000 429,600 3,436,800,000
29/09/2015 8,100 -0.20 ▼ -2.41 8,200 8,200 8,000 528,070 4,277,367,000
28/09/2015 8,300 -0.10 ▼ -1.19 8,400 8,400 8,200 284,410 2,360,603,000
25/09/2015 8,400 -0.10 ▼ -1.18 8,500 8,500 8,300 230,570 1,936,788,000
24/09/2015 8,500 0.10 ▲ 1.19 8,400 8,600 8,400 588,430 5,001,655,000
23/09/2015 8,400 -0.10 ▼ -1.18 8,400 8,500 8,300 230,650 1,937,460,000
22/09/2015 8,500 0.10 ▲ 1.19 8,400 8,500 8,400 1,088,360 9,251,060,000
21/09/2015 8,400 -0.10 ▼ -1.18 8,400 8,500 8,400 182,270 1,531,068,000
18/09/2015 8,500 0.30 ▲ 3.66 8,300 8,500 8,300 186,400 1,584,400,000
17/09/2015 8,200 -0.10 ▼ -1.20 8,300 8,400 8,200 284,290 2,331,178,000
16/09/2015 8,300 -0.10 ▼ -1.19 8,500 8,500 8,300 291,960 2,423,268,000
15/09/2015 8,400 -0.10 ▼ -1.18 8,500 8,500 8,400 155,160 1,303,344,000
14/09/2015 8,500 -0.20 ▼ -2.30 8,600 8,700 8,500 251,570 2,138,345,000
11/09/2015 8,700 0.00 ■■ 0.00 8,700 8,700 8,600 436,760 3,799,812,000
10/09/2015 8,700 0.00 ■■ 0.00 8,700 8,700 8,500 298,520 2,597,124,000
09/09/2015 8,700 0.00 ■■ 0.00 8,700 8,800 8,600 646,810 5,627,247,000
08/09/2015 8,700 0.00 ■■ 0.00 8,700 8,800 8,600 791,060 6,882,222,000
07/09/2015 8,700 -0.10 ▼ -1.14 8,800 8,800 8,700 397,130 3,455,031,000
04/09/2015 8,800 0.20 ▲ 2.33 8,600 8,800 8,600 714,650 6,288,920,000
03/09/2015 8,600 0.00 ■■ 0.00 8,700 8,800 8,500 423,860 3,645,196,000
01/09/2015 8,600 0.10 ▲ 1.18 8,400 8,900 8,400 684,560 5,887,216,000
31/08/2015 8,500 0.10 ▲ 1.19 8,300 8,600 8,300 894,530 7,603,505,000
28/08/2015 8,400 0.00 ■■ 0.00 8,300 8,500 8,200 1,752,870 14,724,108,000
27/08/2015 8,400 0.00 ■■ 0.00 8,400 8,500 8,200 1,021,350 8,579,340,000
26/08/2015 8,400 0.50 ▲ 6.33 8,000 8,400 8,000 848,650 7,128,660,000
25/08/2015 7,900 -0.40 ▼ -4.82 7,800 8,100 7,800 7,964,710 62,921,209,000
24/08/2015 8,300 -0.60 ▼ -6.74 8,600 8,600 8,300 1,014,870 8,423,421,000
21/08/2015 8,900 -0.20 ▼ -2.20 9,000 9,000 8,600 835,830 7,438,887,000
20/08/2015 9,100 -0.20 ▼ -2.15 9,300 9,300 9,000 927,460 8,439,886,000
19/08/2015 9,300 0.10 ▲ 1.09 9,400 9,400 9,100 491,850 4,574,205,000
18/08/2015 11,900 -0.10 ▼ -0.83 11,900 12,000 11,700 1,245,070 14,816,333,000
17/08/2015 12,000 -0.20 ▼ -1.64 12,100 12,200 11,600 578,670 6,944,040,000
14/08/2015 12,200 0.10 ▲ 0.83 12,000 12,200 12,000 344,980 4,208,756,000
13/08/2015 12,100 -0.10 ▼ -0.82 12,200 12,200 11,900 556,020 6,727,842,000
12/08/2015 12,200 -0.40 ▼ -3.17 12,500 12,500 12,200 839,700 10,244,340,000
11/08/2015 12,600 0.10 ▲ 0.80 12,600 12,700 12,600 369,380 4,654,188,000
10/08/2015 12,500 0.10 ▲ 0.81 12,400 12,500 12,200 824,950 10,311,875,000
07/08/2015 12,400 -0.10 ▼ -0.80 12,500 12,600 12,400 291,790 3,618,196,000
06/08/2015 12,500 0.00 ■■ 0.00 12,500 12,600 12,300 403,040 5,038,000,000
05/08/2015 12,500 0.30 ▲ 2.46 12,300 12,600 12,300 497,930 6,224,125,000
04/08/2015 12,200 -0.40 ▼ -3.17 12,600 12,600 12,200 321,690 3,924,618,000
03/08/2015 12,600 -0.30 ▼ -2.33 12,800 12,800 12,500 412,010 5,191,326,000
31/07/2015 12,900 0.00 ■■ 0.00 13,000 13,400 12,800 1,004,140 12,953,406,000
30/07/2015 12,900 0.10 ▲ 0.78 12,800 12,900 12,700 751,530 9,694,737,000
29/07/2015 12,800 0.10 ▲ 0.79 12,700 13,000 12,700 858,490 10,988,672,000
28/07/2015 12,700 0.10 ▲ 0.79 12,800 12,800 12,600 743,880 9,447,276,000
27/07/2015 12,600 0.10 ▲ 0.80 12,300 13,000 12,300 1,440,050 18,144,630,000
24/07/2015 12,500 -0.20 ▼ -1.57 12,900 12,900 12,500 558,410 6,980,125,000
23/07/2015 12,700 -0.30 ▼ -2.31 13,000 13,000 12,700 705,110 8,954,897,000
22/07/2015 13,000 0.00 ■■ 0.00 12,800 13,100 12,800 1,139,440 14,812,720,000
21/07/2015 13,000 0.00 ■■ 0.00 13,100 13,100 12,700 1,272,440 16,541,720,000
20/07/2015 13,000 0.00 ■■ 0.00 13,000 13,000 12,500 2,246,410 29,203,330,000
17/07/2015 13,000 -0.20 ▼ -1.52 13,000 13,200 12,900 1,063,910 13,830,830,000
16/07/2015 13,200 0.50 ▲ 3.94 12,600 13,200 12,500 1,265,580 16,705,656,000
15/07/2015 12,700 0.70 ▲ 5.83 12,100 12,800 12,100 3,636,860 46,188,122,000
14/07/2015 12,000 0.00 ■■ 0.00 12,100 12,200 11,900 550,900 6,610,800,000
13/07/2015 12,000 0.00 ■■ 0.00 12,000 12,100 11,900 865,220 10,382,640,000
10/07/2015 12,000 -0.10 ▼ -0.83 12,000 12,200 12,000 610,370 7,324,440,000
09/07/2015 12,100 0.00 ■■ 0.00 12,000 12,100 11,900 752,880 9,109,848,000
08/07/2015 12,100 -0.20 ▼ -1.63 12,300 12,300 11,900 1,705,110 20,631,831,000
07/07/2015 12,300 0.00 ■■ 0.00 12,300 12,400 12,200 1,770,490 21,777,027,000
06/07/2015 12,300 0.40 ▲ 3.36 11,900 12,300 11,900 2,084,150 25,635,045,000
03/07/2015 11,900 0.40 ▲ 3.48 11,600 11,900 11,600 1,659,660 19,749,954,000
02/07/2015 11,500 0.00 ■■ 0.00 11,600 11,600 11,500 263,490 3,030,135,000
01/07/2015 11,500 -0.20 ▼ -1.71 11,700 11,700 11,500 633,430 7,284,445,000
30/06/2015 11,700 0.00 ■■ 0.00 11,600 11,700 11,400 1,332,970 15,595,749,000
29/06/2015 11,700 0.00 ■■ 0.00 11,600 11,700 11,500 1,428,190 16,709,823,000
26/06/2015 11,700 -0.10 ▼ -0.85 11,800 11,900 11,700 859,740 10,058,958,000
25/06/2015 11,800 0.10 ▲ 0.85 11,700 11,800 11,600 1,350,530 15,936,254,000
24/06/2015 11,700 0.20 ▲ 1.74 11,500 11,700 11,400 1,578,500 18,468,450,000
23/06/2015 11,500 0.20 ▲ 1.77 11,400 11,500 11,300 991,930 11,407,195,000
22/06/2015 11,300 -0.10 ▼ -0.88 11,400 11,400 11,200 631,730 7,138,549,000
19/06/2015 11,400 0.00 ■■ 0.00 11,500 11,500 11,300 760,620 8,671,068,000
18/06/2015 11,400 -0.10 ▼ -0.87 11,500 11,500 11,300 1,256,740 14,326,836,000
17/06/2015 11,500 0.00 ■■ 0.00 11,300 11,600 11,300 1,342,760 15,441,740,000
16/06/2015 11,500 0.30 ▲ 2.68 11,300 11,700 11,200 2,560,850 29,449,775,000
15/06/2015 11,200 -0.20 ▼ -1.75 11,400 11,400 11,200 461,760 5,171,712,000
12/06/2015 11,400 0.30 ▲ 2.70 11,400 11,500 11,200 1,263,990 14,409,486,000
11/06/2015 11,600 0.10 ▲ 0.87 11,500 11,800 11,400 1,757,550 20,387,580,000
10/06/2015 11,500 0.10 ▲ 0.88 11,300 11,500 11,200 1,054,420 12,125,830,000
09/06/2015 11,400 0.00 ■■ 0.00 11,500 11,500 11,200 1,564,180 17,831,652,000
08/06/2015 11,400 0.00 ■■ 0.00 11,500 11,600 11,400 1,431,820 16,322,748,000
05/06/2015 11,400 -0.10 ▼ -0.87 11,400 11,500 11,300 884,780 10,086,492,000
04/06/2015 11,500 0.40 ▲ 3.60 11,200 11,600 11,100 1,886,590 21,695,785,000
03/06/2015 11,100 0.00 ■■ 0.00 11,100 11,200 11,000 901,680 10,008,648,000
02/06/2015 11,100 -0.10 ▼ -0.89 11,300 11,300 11,000 744,790 8,267,169,000
01/06/2015 11,200 0.00 ■■ 0.00 11,100 11,400 11,100 323,570 3,623,984,000
29/05/2015 11,200 -0.10 ▼ -0.88 11,300 11,400 11,100 994,220 11,135,264,000
28/05/2015 11,300 0.00 ■■ 0.00 11,200 11,600 11,200 1,594,770 18,020,901,000
27/05/2015 11,300 0.00 ■■ 0.00 11,300 11,400 11,100 554,020 6,260,426,000
26/05/2015 11,300 -0.10 ▼ -0.88 11,500 11,600 11,300 1,647,610 18,617,993,000
25/05/2015 11,400 0.00 ■■ 0.00 11,400 11,600 11,300 1,124,300 12,817,020,000
22/05/2015 11,400 0.20 ▲ 1.79 11,200 11,600 11,000 1,492,180 17,010,852,000
21/05/2015 11,200 0.10 ▲ 0.90 11,100 11,300 10,800 799,330 8,952,496,000
20/05/2015 11,100 0.30 ▲ 2.78 10,700 11,300 10,600 1,110,600 12,327,660,000
19/05/2015 10,800 0.30 ▲ 2.86 10,700 10,800 10,500 738,930 7,980,444,000
18/05/2015 10,500 -0.20 ▼ -1.87 10,900 10,900 10,200 1,275,780 13,395,690,000
15/05/2015 10,700 -0.40 ▼ -3.60 11,200 11,200 10,700 1,126,300 12,051,410,000
14/05/2015 11,100 -0.10 ▼ -0.89 11,200 11,300 11,100 334,400 3,711,840,000
13/05/2015 11,200 -0.10 ▼ -0.88 11,300 11,400 11,000 494,450 5,537,840,000
12/05/2015 11,300 -0.20 ▼ -1.74 11,400 11,500 11,200 534,030 6,034,539,000
11/05/2015 11,500 0.00 ■■ 0.00 11,500 11,600 11,300 411,030 4,726,845,000
08/05/2015 11,500 0.20 ▲ 1.77 11,300 11,700 11,300 610,630 7,022,245,000
07/05/2015 11,300 0.00 ■■ 0.00 11,300 11,400 11,200 548,030 6,192,739,000
06/05/2015 11,300 -0.20 ▼ -1.74 11,400 11,600 11,100 866,390 9,790,207,000
05/05/2015 11,500 0.10 ▲ 0.88 11,400 11,700 11,000 1,080,600 12,426,900,000
04/05/2015 11,400 -0.80 ▼ -6.56 12,200 12,300 11,400 2,417,850 27,563,490,000
27/04/2015 12,200 -0.40 ▼ -3.17 12,600 12,600 11,900 1,939,160 23,657,752,000
24/04/2015 12,600 0.00 ■■ 0.00 12,600 12,700 12,500 640,530 8,070,678,000
23/04/2015 12,600 0.10 ▲ 0.80 12,600 12,700 12,300 853,000 10,747,800,000
22/04/2015 12,500 -0.30 ▼ -2.34 12,800 13,000 12,500 1,889,060 23,613,250,000
21/04/2015 12,800 -0.70 ▼ -5.19 13,500 13,600 12,700 3,553,690 45,487,232,000
20/04/2015 13,500 0.10 ▲ 0.75 13,400 13,500 13,300 403,160 5,442,660,000
17/04/2015 13,400 -0.10 ▼ -0.74 13,500 13,700 13,300 1,531,010 20,515,534,000
16/04/2015 13,500 -0.20 ▼ -1.46 13,700 13,900 13,400 1,912,160 25,814,160,000
15/04/2015 13,700 -0.10 ▼ -0.72 13,700 13,900 13,700 1,437,440 19,692,928,000
14/04/2015 13,800 -0.20 ▼ -1.43 14,000 14,000 13,700 675,190 9,317,622,000
13/04/2015 14,000 0.20 ▲ 1.45 13,900 14,000 13,800 814,040 11,396,560,000
10/04/2015 13,800 -0.30 ▼ -2.13 14,100 14,200 13,800 2,054,030 28,345,614,000
09/04/2015 14,100 0.30 ▲ 2.17 13,800 14,200 13,700 3,327,050 46,911,405,000
08/04/2015 13,800 0.20 ▲ 1.47 13,600 13,800 13,400 483,410 6,671,058,000
07/04/2015 13,600 0.10 ▲ 0.74 13,500 13,700 13,400 712,830 9,694,488,000
06/04/2015 13,500 -0.20 ▼ -1.46 13,700 13,700 13,400 506,060 6,831,810,000
03/04/2015 13,700 0.20 ▲ 1.48 13,600 13,700 13,500 1,190,740 16,313,138,000
02/04/2015 13,500 0.60 ▲ 4.65 12,900 13,500 12,700 1,327,900 17,926,650,000
01/04/2015 12,900 -0.50 ▼ -3.73 13,400 13,400 12,700 1,112,350 14,349,315,000
31/03/2015 13,400 0.20 ▲ 1.52 13,200 13,600 13,200 994,700 13,328,980,000
30/03/2015 13,200 -0.20 ▼ -1.49 13,400 13,600 13,200 808,600 10,673,520,000
27/03/2015 13,400 -0.20 ▼ -1.47 13,800 13,800 13,300 1,287,120 17,247,408,000
26/03/2015 13,600 -0.30 ▼ -2.16 13,800 13,800 13,600 1,369,720 18,628,192,000
25/03/2015 13,900 0.00 ■■ 0.00 13,800 14,000 13,800 1,903,630 26,460,457,000
24/03/2015 13,900 0.40 ▲ 2.96 13,500 13,900 13,400 1,659,930 23,073,027,000
23/03/2015 13,500 -0.40 ▼ -2.88 13,800 13,900 13,500 1,354,820 18,290,070,000
20/03/2015 13,900 0.00 ■■ 0.00 13,900 14,100 13,800 1,930,650 26,836,035,000
19/03/2015 13,900 0.20 ▲ 1.46 13,800 14,200 13,600 3,321,840 46,173,576,000
18/03/2015 13,700 0.40 ▲ 3.01 13,400 13,700 13,400 3,715,000 50,895,500,000
17/03/2015 13,300 0.40 ▲ 3.10 12,900 13,300 12,900 1,558,520 20,728,316,000
16/03/2015 12,900 0.20 ▲ 1.57 12,700 13,000 12,700 1,721,150 22,202,835,000
13/03/2015 12,700 -0.20 ▼ -1.55 12,900 13,000 12,700 488,760 6,207,252,000
12/03/2015 12,900 0.30 ▲ 2.38 12,600 12,900 12,600 1,027,430 13,253,847,000
11/03/2015 12,600 -0.20 ▼ -1.56 12,700 12,800 12,600 611,950 7,710,570,000
10/03/2015 12,800 0.00 ■■ 0.00 12,800 12,900 12,600 751,360 9,617,408,000
09/03/2015 12,800 -0.20 ▼ -1.54 13,000 13,000 12,700 739,420 9,464,576,000
06/03/2015 13,000 -0.10 ▼ -0.76 13,100 13,200 12,900 578,480 7,520,240,000
05/03/2015 13,100 0.00 ■■ 0.00 13,200 13,400 13,100 1,024,360 13,419,116,000
04/03/2015 13,100 0.40 ▲ 3.15 12,700 13,100 12,700 1,671,720 21,899,532,000
03/03/2015 12,700 0.10 ▲ 0.79 12,600 12,700 12,500 582,630 7,399,401,000
02/03/2015 12,600 0.10 ▲ 0.80 12,400 12,600 12,400 509,520 6,419,952,000
27/02/2015 12,500 0.00 ■■ 0.00 12,500 12,600 12,400 328,520 4,106,500,000
26/02/2015 12,500 0.10 ▲ 0.81 12,400 12,500 12,300 386,210 4,827,625,000
25/02/2015 12,400 0.30 ▲ 2.48 12,200 12,700 12,100 1,285,390 15,938,836,000
24/02/2015 12,100 0.00 ■■ 0.00 12,100 12,200 12,100 228,330 2,762,793,000
13/02/2015 12,100 0.00 ■■ 0.00 12,100 12,100 11,900 473,410 5,728,261,000
12/02/2015 12,100 0.10 ▲ 0.83 12,000 12,200 12,000 221,160 2,676,036,000
11/02/2015 12,000 0.30 ▲ 2.56 11,700 12,000 11,700 505,200 6,062,400,000
10/02/2015 11,700 -0.10 ▼ -0.85 11,800 11,900 11,700 486,130 5,687,721,000
09/02/2015 11,800 -0.20 ▼ -1.67 12,000 12,000 11,800 287,280 3,389,904,000
06/02/2015 12,000 0.20 ▲ 1.69 11,800 12,000 11,600 491,310 5,895,720,000
05/02/2015 11,800 0.00 ■■ 0.00 11,900 12,000 11,700 359,630 4,243,634,000
04/02/2015 11,800 -0.10 ▼ -0.84 11,800 11,900 11,700 518,710 6,120,778,000
03/02/2015 11,900 -0.30 ▼ -2.46 12,200 12,300 11,900 865,910 10,304,329,000
02/02/2015 12,200 -0.20 ▼ -1.61 12,500 12,500 12,200 392,430 4,787,646,000
30/01/2015 12,400 -0.20 ▼ -1.59 12,500 12,500 12,300 809,750 10,040,900,000
29/01/2015 12,600 0.00 ■■ 0.00 12,600 12,600 12,400 781,670 9,849,042,000
28/01/2015 12,600 0.10 ▲ 0.80 12,500 12,800 12,500 1,048,950 13,216,770,000
27/01/2015 12,500 0.00 ■■ 0.00 13,000 13,000 12,500 1,356,010 16,950,125,000
26/01/2015 13,200 -0.20 ▼ -1.49 13,400 13,500 13,200 1,595,780 21,064,296,000
23/01/2015 13,400 0.10 ▲ 0.75 13,400 13,500 13,300 1,437,500 19,262,500,000
22/01/2015 13,300 0.10 ▲ 0.76 13,300 13,400 13,100 760,480 10,114,384,000
21/01/2015 13,200 -0.20 ▼ -1.49 13,500 13,500 13,200 392,380 5,179,416,000
20/01/2015 13,400 0.40 ▲ 3.08 13,000 13,500 13,000 1,850,530 24,797,102,000
19/01/2015 13,000 -0.40 ▼ -2.99 13,400 13,500 13,000 662,250 8,609,250,000
16/01/2015 13,400 -0.10 ▼ -0.74 13,500 13,600 13,200 1,051,420 14,089,028,000
15/01/2015 13,500 0.10 ▲ 0.75 13,500 13,600 13,400 856,140 11,557,890,000
14/01/2015 13,400 0.10 ▲ 0.75 13,300 13,400 13,000 753,500 10,096,900,000
13/01/2015 13,300 0.30 ▲ 2.31 13,000 13,300 13,000 1,046,460 13,917,918,000
12/01/2015 13,000 -0.60 ▼ -4.41 13,500 13,700 13,000 1,387,370 18,035,810,000
09/01/2015 13,600 0.10 ▲ 0.74 13,600 13,900 13,600 968,880 13,176,768,000
08/01/2015 13,500 0.10 ▲ 0.75 13,400 13,600 13,400 952,520 12,859,020,000
07/01/2015 13,400 0.20 ▲ 1.52 13,100 13,600 12,900 1,203,670 16,129,178,000
06/01/2015 13,200 0.20 ▲ 1.54 12,800 13,200 12,700 1,073,310 14,167,692,000
05/01/2015 13,000 0.00 ■■ 0.00 13,000 13,100 13,000 626,330 8,142,290,000
31/12/2014 13,000 0.30 ▲ 2.36 12,700 13,300 12,600 1,564,720 20,341,360,000
30/12/2014 12,700 0.70 ▲ 5.83 12,200 12,700 11,800 934,720 11,870,944,000
29/12/2014 12,000 0.00 ■■ 0.00 12,000 12,200 11,800 1,020,610 12,247,320,000
26/12/2014 12,000 -0.20 ▼ -1.64 12,200 12,300 11,900 1,291,390 15,496,680,000
25/12/2014 12,200 -0.50 ▼ -3.94 12,700 12,800 12,200 1,198,360 14,619,992,000
24/12/2014 12,700 0.20 ▲ 1.60 12,500 12,900 12,500 727,280 9,236,456,000
23/12/2014 12,500 -0.20 ▼ -1.57 12,700 12,800 12,500 690,130 8,626,625,000
22/12/2014 12,700 0.40 ▲ 3.25 12,200 12,700 12,100 1,358,400 17,251,680,000
19/12/2014 12,300 -0.80 ▼ -6.11 13,100 13,300 12,200 1,695,350 20,852,805,000
18/12/2014 13,100 -0.20 ▼ -1.50 13,300 13,500 13,100 1,038,320 13,601,992,000
17/12/2014 13,300 -0.30 ▼ -2.21 13,700 13,700 12,700 3,624,770 48,209,441,000
16/12/2014 13,600 -0.80 ▼ -5.56 14,200 14,300 13,600 3,969,570 53,986,152,000
15/12/2014 14,400 -0.30 ▼ -2.04 14,700 14,700 14,300 2,007,320 28,905,408,000
12/12/2014 14,700 0.10 ▲ 0.68 14,600 14,700 14,500 1,339,570 19,691,679,000
11/12/2014 14,600 0.00 ■■ 0.00 14,300 14,900 14,300 2,457,910 35,885,486,000
10/12/2014 14,600 0.40 ▲ 2.82 14,200 14,700 13,900 2,656,840 38,789,864,000
09/12/2014 14,200 -0.60 ▼ -4.05 14,700 14,800 14,200 3,842,060 54,557,252,000
08/12/2014 14,800 0.30 ▲ 2.07 14,700 15,200 14,600 3,286,100 48,634,280,000
05/12/2014 14,500 0.20 ▲ 1.40 14,300 14,500 14,000 3,329,970 48,284,565,000
04/12/2014 14,300 0.00 ■■ 0.00 14,300 14,400 14,200 2,488,490 35,585,407,000
03/12/2014 14,300 0.00 ■■ 0.00 14,300 14,500 14,300 1,979,530 28,307,279,000
02/12/2014 14,300 0.20 ▲ 1.42 14,300 14,300 14,100 2,055,580 29,394,794,000
01/12/2014 14,100 0.30 ▲ 2.17 13,800 14,300 13,800 4,019,060 56,668,746,000
28/11/2014 13,800 0.00 ■■ 0.00 13,800 14,200 13,700 1,995,030 27,531,414,000
27/11/2014 13,800 0.50 ▲ 3.76 13,300 13,800 13,100 1,719,300 23,726,340,000
26/11/2014 13,300 -0.20 ▼ -1.48 13,500 13,700 13,200 1,940,400 25,807,320,000
25/11/2014 13,500 0.20 ▲ 1.50 13,300 13,600 13,200 1,118,580 15,100,830,000
24/11/2014 13,300 -0.30 ▼ -2.21 13,500 13,500 13,300 1,529,820 20,346,606,000
21/11/2014 13,600 -0.40 ▼ -2.86 14,200 14,200 13,600 3,124,630 42,494,968,000
20/11/2014 14,000 0.90 ▲ 6.87 13,200 14,000 13,100 6,382,010 89,348,140,000
19/11/2014 13,100 0.10 ▲ 0.77 13,000 13,100 12,900 1,143,300 14,977,230,000
18/11/2014 13,000 0.10 ▲ 0.78 13,000 13,100 12,900 1,488,670 19,352,710,000
17/11/2014 12,900 -0.10 ▼ -0.77 13,000 13,100 12,900 1,309,930 16,898,097,000
14/11/2014 13,000 -0.20 ▼ -1.52 13,200 13,200 12,800 1,906,730 24,787,490,000
13/11/2014 13,200 -0.10 ▼ -0.75 13,300 13,500 13,200 1,385,160 18,284,112,000
12/11/2014 13,300 -0.10 ▼ -0.75 13,400 13,400 13,100 1,185,710 15,769,943,000
11/11/2014 13,400 0.10 ▲ 0.75 13,200 13,500 13,200 1,684,670 22,574,578,000
10/11/2014 13,300 0.30 ▲ 2.31 13,100 13,500 13,100 2,589,870 34,445,271,000
07/11/2014 13,000 0.10 ▲ 0.78 13,000 13,100 12,900 781,790 10,163,270,000
06/11/2014 12,900 0.00 ■■ 0.00 13,000 13,100 12,800 799,840 10,317,936,000
05/11/2014 12,900 -0.30 ▼ -2.27 13,200 13,200 12,800 1,508,200 19,455,780,000
04/11/2014 13,200 0.00 ■■ 0.00 13,200 13,200 13,000 1,266,550 16,718,460,000
03/11/2014 13,200 0.00 ■■ 0.00 13,400 13,400 13,200 1,098,770 14,503,764,000
31/10/2014 13,200 0.30 ▲ 2.33 13,000 13,200 12,900 2,050,060 27,060,792,000
30/10/2014 12,900 0.20 ▲ 1.57 12,600 13,300 12,600 2,613,640 33,715,956,000
29/10/2014 12,700 0.30 ▲ 2.42 12,500 12,700 12,500 1,554,540 19,742,658,000
28/10/2014 12,400 0.20 ▲ 1.64 12,300 12,600 12,200 1,990,340 24,680,216,000
27/10/2014 12,200 -0.50 ▼ -3.94 12,500 12,700 12,200 1,881,170 22,950,274,000
24/10/2014 12,700 0.10 ▲ 0.79 12,700 12,900 12,400 1,585,190 20,131,913,000
23/10/2014 12,600 -0.20 ▼ -1.56 12,800 13,100 12,600 2,555,240 32,196,024,000
22/10/2014 12,800 0.10 ▲ 0.79 12,700 12,900 12,600 2,119,130 27,124,864,000
21/10/2014 12,700 0.00 ■■ 0.00 12,600 12,800 12,400 1,867,270 23,714,329,000
20/10/2014 12,700 -0.10 ▼ -0.78 12,800 12,900 12,600 1,124,500 14,281,150,000
17/10/2014 12,800 0.50 ▲ 4.07 12,300 12,800 12,200 3,068,590 39,277,952,000
16/10/2014 12,300 -0.50 ▼ -3.91 12,700 12,700 12,100 3,203,930 39,408,339,000
15/10/2014 12,800 -0.20 ▼ -1.54 13,000 13,000 12,600 2,473,250 31,657,600,000
14/10/2014 13,000 -0.50 ▼ -3.70 13,300 13,400 13,000 4,743,070 61,659,910,000
13/10/2014 13,500 0.50 ▲ 3.85 13,100 13,500 13,100 2,288,110 30,889,485,000
10/10/2014 13,000 -0.40 ▼ -2.99 13,300 13,500 13,000 3,090,310 40,174,030,000
09/10/2014 13,400 -0.30 ▼ -2.19 13,800 13,900 13,400 4,013,530 53,781,302,000
08/10/2014 13,700 -0.40 ▼ -2.84 14,100 14,100 13,700 3,572,450 48,942,565,000
07/10/2014 14,100 0.00 ■■ 0.00 14,100 14,300 14,000 3,027,340 42,685,494,000
06/10/2014 14,100 -0.30 ▼ -2.08 14,600 14,700 14,100 3,802,170 53,610,597,000
03/10/2014 14,400 0.30 ▲ 2.13 14,200 14,700 14,100 4,393,030 63,259,632,000
02/10/2014 14,100 0.50 ▲ 3.68 13,700 14,200 13,600 3,961,550 55,857,855,000
01/10/2014 13,600 0.20 ▲ 1.49 13,500 13,800 13,300 3,802,020 51,707,472,000
30/09/2014 13,400 -0.10 ▼ -0.74 13,400 13,700 13,300 3,088,900 41,391,260,000
29/09/2014 13,500 0.10 ▲ 0.75 13,300 13,800 13,300 3,197,180 43,161,930,000
26/09/2014 13,400 0.40 ▲ 3.08 13,100 13,900 13,100 5,347,040 71,650,336,000
25/09/2014 13,000 0.30 ▲ 2.36 12,600 13,000 12,400 4,037,130 52,482,690,000
24/09/2014 12,700 -0.10 ▼ -0.78 12,800 12,900 12,400 3,072,290 39,018,083,000
23/09/2014 12,800 0.70 ▲ 5.79 12,500 12,900 12,300 12,695,790 162,506,112,000
22/09/2014 12,100 0.70 ▲ 6.14 11,900 12,100 11,800 3,532,150 42,739,015,000
19/09/2014 11,400 -0.20 ▼ -1.72 11,700 11,700 11,400 2,652,580 30,239,412,000
18/09/2014 11,600 -0.60 ▼ -4.92 12,200 12,300 11,600 8,252,650 95,730,740,000
17/09/2014 12,200 0.00 ■■ 0.00 12,300 12,500 12,200 3,803,430 46,401,846,000
16/09/2014 12,200 -0.20 ▼ -1.61 12,300 12,400 12,000 2,633,260 32,125,772,000
15/09/2014 12,400 -0.20 ▼ -1.59 12,800 12,800 12,400 4,847,050 60,103,420,000
12/09/2014 12,600 0.50 ▲ 4.13 12,000 12,600 11,900 7,997,320 100,766,232,000
11/09/2014 12,100 0.00 ■■ 0.00 12,300 12,400 12,100 2,391,490 28,937,029,000
10/09/2014 12,100 0.10 ▲ 0.83 12,100 12,300 11,800 3,411,630 41,280,723,000
09/09/2014 12,000 0.30 ▲ 2.56 11,600 12,500 11,400 14,128,440 169,541,280,000
08/09/2014 11,700 -0.10 ▼ -0.85 11,900 11,900 11,700 4,663,890 54,567,513,000
05/09/2014 11,800 -0.10 ▼ -0.84 12,000 12,100 11,800 4,324,570 51,029,926,000
04/09/2014 11,900 -0.10 ▼ -0.83 11,900 12,200 11,800 3,678,980 43,779,862,000
03/09/2014 12,000 0.00 ■■ 0.00 12,300 12,400 11,900 4,268,360 51,220,320,000
29/08/2014 12,000 0.50 ▲ 4.35 12,000 12,300 11,800 8,396,000 100,752,000,000
28/08/2014 11,500 0.70 ▲ 6.48 11,000 11,500 11,000 5,837,240 67,128,260,000
27/08/2014 10,800 -0.50 ▼ -4.42 11,400 11,500 10,800 3,765,130 40,663,404,000
26/08/2014 11,300 0.10 ▲ 0.89 11,300 11,500 11,200 3,484,000 39,369,200,000
25/08/2014 11,200 -0.20 ▼ -1.75 11,500 11,700 11,200 7,299,900 81,758,880,000
22/08/2014 11,400 -0.30 ▼ -2.56 11,700 11,900 11,400 3,557,980 40,560,972,000
21/08/2014 11,700 -0.10 ▼ -0.85 11,900 12,200 11,700 3,646,570 42,664,869,000
20/08/2014 11,800 0.40 ▲ 3.51 11,300 12,100 11,200 8,549,730 100,886,814,000
19/08/2014 11,400 -0.20 ▼ -1.72 11,700 11,700 11,300 6,760,520 77,069,928,000
18/08/2014 11,600 -0.10 ▼ -0.85 11,700 11,900 11,600 4,013,370 46,555,092,000
15/08/2014 11,700 0.00 ■■ 0.00 11,600 11,900 11,600 2,448,630 28,648,971,000
14/08/2014 11,700 -0.20 ▼ -1.68 12,000 12,000 11,600 2,140,600 25,045,020,000
13/08/2014 11,900 0.50 ▲ 4.39 11,400 11,900 11,300 3,851,160 45,828,804,000
12/08/2014 11,400 -0.10 ▼ -0.87 11,400 11,600 11,200 3,516,030 40,082,742,000
11/08/2014 11,500 -0.20 ▼ -1.71 11,700 11,700 11,300 2,325,930 26,748,195,000
08/08/2014 11,700 0.10 ▲ 0.86 11,700 11,800 11,400 3,622,630 42,384,771,000
07/08/2014 11,600 0.30 ▲ 2.65 11,300 11,800 11,200 5,698,570 66,103,412,000
06/08/2014 11,300 -0.20 ▼ -1.74 11,400 11,600 11,200 4,319,010 48,804,813,000
05/08/2014 11,500 0.70 ▲ 6.48 10,900 11,500 10,900 6,858,580 78,873,670,000
04/08/2014 10,800 0.20 ▲ 1.89 10,600 11,000 10,600 5,629,900 60,802,920,000
01/08/2014 10,600 0.20 ▲ 1.92 10,400 10,800 10,400 4,643,260 49,218,556,000
31/07/2014 10,400 -0.20 ▼ -1.89 10,600 10,700 10,400 2,366,370 24,610,248,000
30/07/2014 10,600 0.60 ▲ 6.00 10,100 10,700 10,000 5,102,310 54,084,486,000
29/07/2014 10,000 0.30 ▲ 3.09 9,700 10,100 9,600 2,309,760 23,097,600,000
28/07/2014 9,700 -0.10 ▼ -1.02 9,800 9,800 9,400 2,518,190 24,426,443,000
25/07/2014 9,800 -0.10 ▼ -1.01 9,900 10,200 9,800 2,262,500 22,172,500,000
24/07/2014 9,900 0.00 ■■ 0.00 9,800 9,900 9,800 794,030 7,860,897,000
23/07/2014 9,900 0.10 ▲ 1.02 9,800 9,900 9,700 841,390 8,329,761,000
22/07/2014 9,800 0.00 ■■ 0.00 9,900 10,000 9,700 1,819,800 17,834,040,000
21/07/2014 9,800 -0.40 ▼ -3.92 10,100 10,300 9,800 3,666,530 35,931,994,000
18/07/2014 10,200 -0.20 ▼ -1.92 10,300 10,400 10,200 1,911,040 19,492,608,000
17/07/2014 10,400 0.10 ▲ 0.97 10,200 10,400 10,100 1,619,590 16,843,736,000
16/07/2014 10,300 -0.40 ▼ -3.74 10,800 10,900 10,200 8,198,960 84,449,288,000
15/07/2014 10,700 0.30 ▲ 2.88 10,400 10,900 10,400 3,130,770 33,499,239,000
14/07/2014 10,400 0.10 ▲ 0.97 10,300 10,400 10,200 934,310 9,716,824,000
11/07/2014 10,300 0.00 ■■ 0.00 10,300 10,400 10,000 2,345,860 24,162,358,000
10/07/2014 10,300 -0.30 ▼ -2.83 10,500 10,600 10,200 3,033,660 31,246,698,000
09/07/2014 10,600 -0.10 ▼ -0.93 10,700 10,800 10,600 1,600,210 16,962,226,000
08/07/2014 10,700 0.10 ▲ 0.94 10,500 10,700 10,400 1,587,580 16,987,106,000
07/07/2014 10,600 0.20 ▲ 1.92 10,400 10,900 10,400 2,290,560 24,279,936,000
04/07/2014 10,400 0.10 ▲ 0.97 10,300 10,600 10,300 2,689,050 27,966,120,000
03/07/2014 10,300 0.00 ■■ 0.00 10,400 10,500 10,100 2,328,150 23,979,945,000
02/07/2014 10,300 0.20 ▲ 1.98 10,200 10,400 10,100 1,496,690 15,415,907,000
01/07/2014 10,100 0.20 ▲ 2.02 9,900 10,300 9,900 2,797,370 28,253,437,000
30/06/2014 9,900 -0.10 ▼ -1.00 10,000 10,100 9,900 935,500 9,261,450,000
27/06/2014 10,000 0.00 ■■ 0.00 10,100 10,100 9,800 665,310 6,653,100,000
26/06/2014 10,000 0.00 ■■ 0.00 10,000 10,200 9,900 1,159,830 11,598,300,000
25/06/2014 10,000 0.30 ▲ 3.09 9,800 10,100 9,800 2,694,190 26,941,900,000
24/06/2014 9,700 0.00 ■■ 0.00 9,600 9,800 9,500 924,160 8,964,352,000
23/06/2014 9,700 0.10 ▲ 1.04 9,500 9,800 9,500 782,010 7,585,497,000
20/06/2014 9,600 -0.10 ▼ -1.03 9,700 9,900 9,600 1,135,200 10,897,920,000
19/06/2014 9,700 -0.20 ▼ -2.02 9,700 9,900 9,400 2,356,460 22,857,662,000
18/06/2014 9,900 -0.20 ▼ -1.98 10,100 10,200 9,900 1,718,200 17,010,180,000
17/06/2014 10,100 0.50 ▲ 5.21 9,500 10,100 9,400 3,262,960 32,955,896,000
16/06/2014 9,600 -0.10 ▼ -1.03 9,800 9,800 9,500 1,420,520 13,636,992,000
13/06/2014 9,700 0.20 ▲ 2.11 9,900 9,900 9,600 3,191,370 30,956,289,000
12/06/2014 9,500 0.60 ▲ 6.74 9,000 9,500 9,000 3,717,090 35,312,355,000
11/06/2014 8,900 0.20 ▲ 2.30 8,700 9,000 8,700 916,260 8,154,714,000
10/06/2014 8,700 -0.20 ▼ -2.25 8,800 8,900 8,700 658,940 5,732,778,000
09/06/2014 8,900 0.10 ▲ 1.14 8,900 9,100 8,700 1,387,380 12,347,682,000
06/06/2014 8,800 0.20 ▲ 2.33 8,600 8,800 8,500 826,600 7,274,080,000
05/06/2014 8,600 0.20 ▲ 2.38 8,400 8,700 8,300 593,140 5,101,004,000
04/06/2014 8,400 -0.20 ▼ -2.33 8,600 8,600 8,200 1,049,390 8,814,876,000
03/06/2014 8,600 0.00 ■■ 0.00 8,600 8,800 8,600 303,130 2,606,918,000
02/06/2014 8,600 -0.30 ▼ -3.37 8,900 8,900 8,500 612,940 5,271,284,000
30/05/2014 8,900 0.00 ■■ 0.00 8,900 9,000 8,800 807,930 7,190,577,000
29/05/2014 8,900 -0.20 ▼ -2.20 9,000 9,200 8,900 1,725,810 15,359,709,000
28/05/2014 9,100 -0.10 ▼ -1.09 9,300 9,400 9,000 1,102,150 10,029,565,000
27/05/2014 9,200 0.50 ▲ 5.75 8,700 9,200 8,700 1,987,710 18,286,932,000
26/05/2014 8,700 0.00 ■■ 0.00 8,500 8,800 8,500 808,150 7,030,905,000
23/05/2014 8,700 0.00 ■■ 0.00 8,600 8,700 8,500 1,145,050 9,961,935,000
22/05/2014 8,700 -0.20 ▼ -2.25 8,900 9,100 8,600 1,770,520 15,403,524,000
21/05/2014 8,900 0.50 ▲ 5.95 8,400 8,900 8,300 2,394,280 21,309,092,000
20/05/2014 8,400 0.20 ▲ 2.44 8,100 8,400 8,100 1,513,840 12,716,256,000
19/05/2014 8,200 0.20 ▲ 2.50 7,900 8,400 7,900 2,401,080 19,688,856,000
16/05/2014 8,000 0.50 ▲ 6.67 7,600 8,000 7,500 1,308,640 10,469,120,000
15/05/2014 7,500 -0.30 ▼ -3.85 7,800 8,100 7,300 2,692,210 20,191,575,000
14/05/2014 7,800 0.50 ▲ 6.85 7,100 7,800 7,100 1,396,410 10,891,998,000
13/05/2014 7,300 -0.50 ▼ -6.41 7,400 7,700 7,300 1,873,770 13,678,521,000
12/05/2014 7,800 -0.50 ▼ -6.02 8,000 8,100 7,800 2,053,190 16,014,882,000
09/05/2014 8,300 0.30 ▲ 3.75 8,000 8,300 7,900 1,118,240 9,281,392,000
08/05/2014 8,000 -0.60 ▼ -6.98 8,200 8,300 8,000 4,261,780 34,094,240,000
07/05/2014 8,600 -0.10 ▼ -1.15 8,800 8,800 8,600 585,730 5,037,278,000
06/05/2014 8,700 -0.30 ▼ -3.33 8,900 9,000 8,400 2,965,240 25,797,588,000
05/05/2014 9,000 -0.40 ▼ -4.26 9,300 9,500 9,000 1,386,000 12,474,000,000
29/04/2014 9,400 0.10 ▲ 1.08 9,200 9,500 9,200 625,440 5,879,136,000
28/04/2014 9,300 -0.10 ▼ -1.06 9,500 9,600 9,300 622,100 5,785,530,000
25/04/2014 9,400 -0.10 ▼ -1.05 9,500 9,600 9,400 848,150 7,972,610,000
24/04/2014 9,500 0.00 ■■ 0.00 9,400 9,600 9,200 475,110 4,513,545,000
23/04/2014 9,500 0.00 ■■ 0.00 9,500 9,800 9,400 1,418,500 13,475,750,000
22/04/2014 9,500 0.50 ▲ 5.56 9,100 9,500 8,900 2,852,660 27,100,270,000
21/04/2014 9,000 -0.40 ▼ -4.26 9,400 9,500 9,000 1,982,460 17,842,140,000
18/04/2014 9,400 -0.70 ▼ -6.93 10,000 10,100 9,400 2,943,980 27,673,412,000
17/04/2014 10,100 -0.10 ▼ -0.98 10,400 10,500 10,000 2,989,580 30,194,758,000
16/04/2014 10,200 -0.40 ▼ -3.77 10,500 10,600 9,900 2,480,110 25,297,122,000
15/04/2014 10,600 -0.40 ▼ -3.64 11,000 11,000 10,500 2,528,330 26,800,298,000
14/04/2014 11,000 -0.10 ▼ -0.90 11,200 11,200 11,000 1,632,540 17,957,940,000
11/04/2014 11,100 -0.20 ▼ -1.77 11,200 11,300 11,100 1,294,840 14,372,724,000
10/04/2014 11,300 0.00 ■■ 0.00 11,400 11,500 11,200 992,850 11,219,205,000
08/04/2014 11,300 0.10 ▲ 0.89 11,300 11,500 11,200 1,642,080 18,555,504,000
07/04/2014 11,200 0.00 ■■ 0.00 11,200 11,300 11,000 1,467,530 16,436,336,000
04/04/2014 11,200 -0.30 ▼ -2.61 11,400 11,500 11,200 1,034,740 11,589,088,000
03/04/2014 11,500 0.60 ▲ 5.50 11,100 11,500 11,000 2,112,080 24,288,920,000
02/04/2014 10,900 -0.30 ▼ -2.68 11,200 11,300 10,600 3,508,610 38,243,849,000
01/04/2014 11,200 -0.40 ▼ -3.45 11,600 11,600 11,000 3,148,350 35,261,520,000
31/03/2014 11,600 -0.20 ▼ -1.69 11,900 12,000 11,600 1,706,270 19,792,732,000
28/03/2014 11,800 -0.20 ▼ -1.67 12,100 12,100 11,800 1,870,950 22,077,210,000
27/03/2014 12,000 0.30 ▲ 2.56 11,800 12,100 11,400 2,928,470 35,141,640,000
26/03/2014 11,700 -0.60 ▼ -4.88 12,400 12,500 11,500 5,327,830 62,335,611,000
25/03/2014 12,300 -0.30 ▼ -2.38 12,700 13,000 12,300 5,184,810 63,773,163,000
24/03/2014 12,600 0.70 ▲ 5.88 12,100 12,700 12,100 5,171,980 65,166,948,000
21/03/2014 11,900 0.00 ■■ 0.00 12,000 12,200 11,800 5,315,360 63,252,784,000
20/03/2014 11,900 0.30 ▲ 2.59 11,600 12,100 11,600 5,949,320 70,796,908,000
19/03/2014 11,600 0.00 ■■ 0.00 11,600 11,700 11,500 2,754,140 31,948,024,000
18/03/2014 11,600 0.10 ▲ 0.87 11,600 11,800 11,500 4,752,830 55,132,828,000
17/03/2014 11,500 0.10 ▲ 0.88 11,300 11,700 11,300 3,357,030 38,605,845,000
14/03/2014 11,400 0.30 ▲ 2.70 11,500 11,500 11,300 5,381,490 61,348,986,000
13/03/2014 11,700 0.00 ■■ 0.00 11,700 11,900 11,600 2,688,090 31,450,653,000
12/03/2014 11,700 -0.20 ▼ -1.68 11,900 12,000 11,700 2,277,010 26,641,017,000
11/03/2014 11,900 0.00 ■■ 0.00 12,100 12,200 11,800 3,416,720 40,658,968,000
10/03/2014 11,900 0.10 ▲ 0.85 11,800 12,000 11,800 3,489,920 41,530,048,000
07/03/2014 11,800 -0.10 ▼ -0.84 11,900 12,000 11,800 2,423,620 28,598,716,000
06/03/2014 11,900 0.10 ▲ 0.85 12,000 12,100 11,900 4,143,750 49,310,625,000
05/03/2014 11,800 0.30 ▲ 2.61 11,700 11,800 11,500 3,630,010 42,834,118,000
04/03/2014 11,500 -0.10 ▼ -0.86 11,400 11,700 11,100 3,833,300 44,082,950,000
03/03/2014 11,600 -0.60 ▼ -4.92 12,000 12,100 11,600 4,104,390 47,610,924,000
28/02/2014 12,200 0.40 ▲ 3.39 11,900 12,200 11,700 4,840,130 59,049,586,000
27/02/2014 11,800 0.00 ■■ 0.00 11,800 12,300 11,700 6,388,190 75,380,642,000
26/02/2014 11,800 0.10 ▲ 0.85 11,800 11,800 11,300 6,211,550 73,296,290,000
25/02/2014 11,700 0.00 ■■ 0.00 11,600 11,900 11,400 5,331,830 62,382,411,000
24/02/2014 11,700 0.50 ▲ 4.46 11,200 11,700 11,200 4,992,720 58,414,824,000
21/02/2014 11,200 0.50 ▲ 4.67 10,800 11,300 10,500 6,266,250 70,182,000,000
20/02/2014 10,700 -0.10 ▼ -0.93 10,800 11,400 10,400 10,219,570 109,349,399,000
19/02/2014 10,800 -0.10 ▼ -0.92 11,000 11,000 10,600 3,977,010 42,951,708,000
18/02/2014 10,900 0.40 ▲ 3.81 10,500 10,900 10,400 4,109,390 44,792,351,000
17/02/2014 10,500 0.00 ■■ 0.00 10,400 10,600 10,200 2,382,520 25,016,460,000
14/02/2014 10,500 0.00 ■■ 0.00 10,400 10,500 10,200 3,390,990 35,605,395,000
13/02/2014 10,500 0.00 ■■ 0.00 10,500 10,800 10,400 3,177,250 33,361,125,000
12/02/2014 10,500 0.50 ▲ 5.00 10,200 10,500 10,100 4,634,380 48,660,990,000
11/02/2014 10,000 -0.40 ▼ -3.85 10,500 10,700 10,000 4,084,900 40,849,000,000
10/02/2014 10,400 0.50 ▲ 5.05 9,900 10,400 9,800 3,272,720 34,036,288,000
07/02/2014 9,900 0.00 ■■ 0.00 9,900 10,300 9,800 2,893,670 28,647,333,000
06/02/2014 9,900 0.40 ▲ 4.21 9,500 10,000 9,400 3,045,290 30,148,371,000
27/01/2014 9,500 0.10 ▲ 1.06 9,400 9,500 9,300 1,597,530 15,176,535,000
24/01/2014 9,400 0.10 ▲ 1.08 9,200 9,400 9,100 1,353,670 12,724,498,000
23/01/2014 9,300 0.10 ▲ 1.09 9,200 9,300 9,100 1,487,840 13,836,912,000
22/01/2014 9,200 0.20 ▲ 2.22 9,100 9,400 9,000 4,279,330 39,369,836,000
21/01/2014 9,000 0.30 ▲ 3.45 8,800 9,000 8,700 1,062,580 9,563,220,000
20/01/2014 8,700 -0.20 ▼ -2.25 8,900 9,000 8,700 1,541,440 13,410,528,000
17/01/2014 8,900 -0.20 ▼ -2.20 9,100 9,200 8,900 3,097,680 27,569,352,000
16/01/2014 9,100 0.00 ■■ 0.00 9,200 9,300 9,000 2,853,940 25,970,854,000
15/01/2014 9,100 0.10 ▲ 1.11 9,000 9,300 8,900 2,878,410 26,193,531,000
14/01/2014 9,000 0.30 ▲ 3.45 8,800 9,200 8,800 6,249,450 56,245,050,000
13/01/2014 8,700 0.00 ■■ 0.00 8,600 8,800 8,600 1,728,780 15,040,386,000
10/01/2014 8,700 0.10 ▲ 1.16 8,700 8,900 8,600 2,146,370 18,673,419,000
09/01/2014 8,600 0.00 ■■ 0.00 8,700 8,700 8,500 841,080 7,233,288,000
08/01/2014 8,600 0.10 ▲ 1.18 8,400 8,600 8,400 1,681,960 14,464,856,000
07/01/2014 8,500 0.00 ■■ 0.00 8,600 8,600 8,400 812,180 6,903,530,000
06/01/2014 8,500 0.10 ▲ 1.19 8,400 8,600 8,400 573,780 4,877,130,000
03/01/2014 8,400 0.00 ■■ 0.00 8,400 8,500 8,300 550,900 4,627,560,000
02/01/2014 8,400 0.00 ■■ 0.00 8,500 8,600 8,300 1,145,910 9,625,644,000
31/12/2013 8,400 0.20 ▲ 2.44 8,300 8,500 8,200 1,069,630 8,984,892,000
30/12/2013 8,200 -0.30 ▼ -3.53 8,500 8,500 8,200 1,492,140 12,235,548,000
27/12/2013 8,500 -0.20 ▼ -2.30 8,700 8,800 8,400 1,685,820 14,329,470,000
26/12/2013 8,700 0.10 ▲ 1.16 8,600 8,800 8,600 861,040 7,491,048,000
25/12/2013 8,600 0.00 ■■ 0.00 8,600 8,700 8,500 1,778,400 15,294,240,000
24/12/2013 8,600 -0.20 ▼ -2.27 8,800 8,800 8,600 1,529,720 13,155,592,000
23/12/2013 8,800 0.20 ▲ 2.33 8,700 8,900 8,700 1,560,710 13,734,248,000
20/12/2013 8,600 0.10 ▲ 1.18 8,500 8,700 8,400 2,726,790 23,450,394,000
19/12/2013 8,500 0.20 ▲ 2.41 8,400 8,600 8,300 3,110,490 26,439,165,000
18/12/2013 8,300 -0.10 ▼ -1.19 8,400 8,400 8,300 614,680 5,101,844,000
17/12/2013 8,400 0.10 ▲ 1.20 8,300 8,400 8,300 900,230 7,561,932,000
16/12/2013 8,300 -0.10 ▼ -1.19 8,300 8,400 8,200 864,130 7,172,279,000
13/12/2013 8,400 0.10 ▲ 1.20 8,300 8,400 8,200 791,060 6,644,904,000
12/12/2013 8,300 0.10 ▲ 1.22 8,300 8,400 8,100 1,142,510 9,482,833,000
11/12/2013 8,200 0.00 ■■ 0.00 8,300 8,500 8,200 3,163,400 25,939,880,000
10/12/2013 8,200 0.00 ■■ 0.00 8,200 8,400 8,100 2,004,630 16,437,966,000
09/12/2013 8,200 -0.20 ▼ -2.38 8,400 8,400 8,100 1,436,220 11,777,004,000
06/12/2013 8,400 -0.10 ▼ -1.18 8,500 8,500 8,300 1,261,330 10,595,172,000
05/12/2013 8,500 0.50 ▲ 6.25 8,100 8,500 8,100 6,076,920 51,653,820,000
04/12/2013 8,000 0.00 ■■ 0.00 8,000 8,200 8,000 1,598,070 12,784,560,000
03/12/2013 8,000 0.20 ▲ 2.56 7,900 8,100 7,800 1,881,120 15,048,960,000
02/12/2013 7,800 -0.10 ▼ -1.27 7,900 7,900 7,800 622,550 4,855,890,000
29/11/2013 7,900 -0.10 ▼ -1.25 8,000 8,100 7,800 1,210,550 9,563,345,000
28/11/2013 8,000 0.00 ■■ 0.00 8,100 8,100 7,900 724,570 5,796,560,000
27/11/2013 8,000 0.00 ■■ 0.00 8,100 8,200 8,000 877,670 7,021,360,000
26/11/2013 8,000 0.00 ■■ 0.00 8,000 8,100 7,900 952,350 7,618,800,000
25/11/2013 8,000 -0.10 ▼ -1.23 8,200 8,200 8,000 970,100 7,760,800,000
22/11/2013 8,100 0.10 ▲ 1.25 8,000 8,200 8,000 1,503,830 12,181,023,000
21/11/2013 8,000 -0.10 ▼ -1.23 8,200 8,400 8,000 3,771,540 30,172,320,000
20/11/2013 8,100 0.10 ▲ 1.25 8,000 8,200 8,000 1,402,770 11,362,437,000
19/11/2013 8,000 -0.10 ▼ -1.23 8,100 8,200 8,000 1,434,450 11,475,600,000
18/11/2013 8,100 0.10 ▲ 1.25 8,000 8,200 8,000 2,794,380 22,634,478,000
15/11/2013 8,000 0.10 ▲ 1.27 7,900 8,000 7,800 1,050,940 8,407,520,000
14/11/2013 7,900 0.10 ▲ 1.28 7,800 7,900 7,700 1,090,740 8,616,846,000
13/11/2013 7,800 -0.10 ▼ -1.27 7,800 7,900 7,700 770,750 6,011,850,000
12/11/2013 7,900 -0.20 ▼ -2.47 8,100 8,100 7,800 2,189,730 17,298,867,000
11/11/2013 8,100 0.50 ▲ 6.58 7,700 8,100 7,700 3,785,360 30,661,416,000
08/11/2013 7,600 0.00 ■■ 0.00 7,600 7,700 7,500 1,195,930 9,089,068,000
07/11/2013 7,600 0.00 ■■ 0.00 7,600 7,800 7,500 1,694,530 12,878,428,000
06/11/2013 7,600 -0.10 ▼ -1.30 7,600 7,700 7,600 783,110 5,951,636,000
05/11/2013 7,700 0.30 ▲ 4.05 7,500 7,700 7,500 2,580,430 19,869,311,000
04/11/2013 7,400 -0.10 ▼ -1.33 7,400 7,500 7,300 1,038,710 7,686,454,000
01/11/2013 7,500 0.00 ■■ 0.00 7,400 7,600 7,400 560,710 4,205,325,000
31/10/2013 7,500 0.10 ▲ 1.35 7,400 7,500 7,300 537,600 4,032,000,000
30/10/2013 7,400 0.00 ■■ 0.00 7,400 7,500 7,300 327,270 2,421,798,000
29/10/2013 7,400 0.10 ▲ 1.37 7,300 7,400 7,300 1,462,640 10,823,536,000
28/10/2013 7,300 -0.20 ▼ -2.67 7,500 7,600 7,300 1,097,670 8,012,991,000
25/10/2013 7,500 0.00 ■■ 0.00 7,500 7,600 7,400 661,860 4,963,950,000
24/10/2013 7,500 -0.10 ▼ -1.32 7,600 7,800 7,500 1,772,790 13,295,925,000
23/10/2013 7,600 0.00 ■■ 0.00 7,600 7,800 7,500 896,800 6,815,680,000
22/10/2013 7,600 0.00 ■■ 0.00 7,600 7,700 7,500 1,033,590 7,855,284,000
21/10/2013 7,600 0.20 ▲ 2.70 7,400 7,800 7,400 3,265,310 24,816,356,000
18/10/2013 7,400 0.20 ▲ 2.78 7,300 7,400 7,200 811,590 6,005,766,000
17/10/2013 7,200 -0.20 ▼ -2.70 7,400 7,500 7,200 1,684,970 12,131,784,000
16/10/2013 7,400 0.10 ▲ 1.37 7,300 7,400 7,200 1,271,450 9,408,730,000
15/10/2013 7,300 0.20 ▲ 2.82 7,100 7,300 7,100 620,000 4,526,000,000
14/10/2013 7,100 0.00 ■■ 0.00 7,200 7,200 7,000 810,650 5,755,615,000
11/10/2013 7,100 -0.10 ▼ -1.39 7,300 7,300 7,100 1,087,820 7,723,522,000
10/10/2013 7,200 -0.10 ▼ -1.37 7,300 7,400 7,100 1,009,320 7,267,104,000
09/10/2013 7,300 -0.20 ▼ -2.67 7,400 7,500 7,300 914,000 6,672,200,000
08/10/2013 7,500 0.00 ■■ 0.00 7,400 7,500 7,300 912,750 6,845,625,000
07/10/2013 7,500 0.30 ▲ 4.17 7,400 7,600 7,300 2,538,460 19,038,450,000
04/10/2013 7,200 0.10 ▲ 1.41 7,100 7,300 7,000 1,063,990 7,660,728,000
03/10/2013 7,100 -0.20 ▼ -2.74 7,300 7,300 7,100 1,521,430 10,802,153,000
02/10/2013 7,300 0.00 ■■ 0.00 7,300 7,400 7,200 979,280 7,148,744,000
01/10/2013 7,300 0.10 ▲ 1.39 7,300 7,500 7,200 1,755,970 12,818,581,000
30/09/2013 7,200 0.40 ▲ 5.88 7,000 7,200 7,000 3,864,890 27,827,208,000
27/09/2013 6,800 0.00 ■■ 0.00 6,800 6,900 6,700 645,870 4,391,916,000
26/09/2013 6,800 -0.10 ▼ -1.45 6,900 7,000 6,800 299,950 2,039,660,000
25/09/2013 6,900 0.30 ▲ 4.55 6,700 7,000 6,700 701,270 4,838,763,000
24/09/2013 6,600 -0.10 ▼ -1.49 6,700 6,800 6,600 497,570 3,283,962,000
23/09/2013 6,700 0.20 ▲ 3.08 6,500 6,700 6,500 411,480 2,756,916,000
20/09/2013 6,500 -0.10 ▼ -1.52 6,600 6,600 6,500 156,530 1,017,445,000
19/09/2013 6,600 0.10 ▲ 1.54 6,600 6,700 6,500 190,770 1,259,082,000
18/09/2013 6,500 0.00 ■■ 0.00 6,600 6,600 6,400 295,930 1,923,545,000
17/09/2013 6,500 -0.10 ▼ -1.52 6,600 6,700 6,500 278,030 1,807,195,000
16/09/2013 6,600 0.10 ▲ 1.54 6,600 6,600 6,500 300,350 1,982,310,000
13/09/2013 6,500 -0.10 ▼ -1.52 6,600 6,600 6,500 465,000 3,022,500,000
12/09/2013 6,600 -0.10 ▼ -1.49 6,600 6,700 6,600 250,650 1,654,290,000
11/09/2013 6,700 0.10 ▲ 1.52 6,700 6,700 6,600 425,310 2,849,577,000
10/09/2013 6,600 0.20 ▲ 3.12 6,500 6,700 6,300 1,717,600 11,336,160,000
09/09/2013 6,400 -0.20 ▼ -3.03 6,600 6,600 6,400 552,950 3,538,880,000
06/09/2013 6,600 -0.10 ▼ -1.49 6,700 6,700 6,600 457,540 3,019,764,000
05/09/2013 6,700 0.10 ▲ 1.52 6,600 6,800 6,500 880,800 5,901,360,000
04/09/2013 6,600 -0.20 ▼ -2.94 6,800 6,800 6,600 1,116,520 7,369,032,000
03/09/2013 6,800 -0.10 ▼ -1.45 6,900 6,900 6,800 195,490 1,329,332,000
30/08/2013 6,900 0.10 ▲ 1.47 6,800 6,900 6,700 318,720 2,199,168,000
29/08/2013 6,800 -0.10 ▼ -1.45 6,900 7,000 6,800 326,400 2,219,520,000
28/08/2013 6,900 -0.10 ▼ -1.43 7,000 7,000 6,800 991,970 6,844,593,000
27/08/2013 7,000 -0.10 ▼ -1.41 7,100 7,100 7,000 175,950 1,231,650,000
26/08/2013 7,100 0.00 ■■ 0.00 7,000 7,100 7,000 337,010 2,392,771,000
23/08/2013 7,100 0.10 ▲ 1.43 7,000 7,100 6,900 878,110 6,234,581,000
22/08/2013 7,000 -0.10 ▼ -1.41 7,100 7,200 6,900 1,269,050 8,883,350,000
21/08/2013 7,100 -0.20 ▼ -2.74 7,200 7,300 7,100 1,686,490 11,974,079,000
20/08/2013 7,300 -0.10 ▼ -1.35 7,400 7,400 7,200 783,270 5,717,871,000
19/08/2013 7,400 0.00 ■■ 0.00 7,300 7,500 7,300 1,037,560 7,677,944,000
16/08/2013 7,400 0.10 ▲ 1.37 7,200 7,400 7,200 680,220 5,033,628,000
15/08/2013 7,300 0.20 ▲ 2.82 7,000 7,400 7,000 1,015,340 7,411,982,000
14/08/2013 7,100 0.20 ▲ 2.90 6,900 7,100 6,800 627,330 4,454,043,000
13/08/2013 6,900 -0.20 ▼ -2.82 7,100 7,100 6,900 436,670 3,013,023,000
12/08/2013 7,100 0.10 ▲ 1.43 7,000 7,100 6,900 442,980 3,145,158,000
09/08/2013 7,000 -0.10 ▼ -1.41 7,000 7,100 7,000 251,010 1,757,070,000
08/08/2013 7,100 -0.10 ▼ -1.39 7,100 7,200 7,000 194,800 1,383,080,000
07/08/2013 7,200 0.10 ▲ 1.41 7,100 7,200 7,100 488,200 3,515,040,000
06/08/2013 7,100 0.10 ▲ 1.43 7,000 7,100 7,000 115,290 818,559,000
05/08/2013 7,000 -0.10 ▼ -1.41 7,100 7,200 7,000 292,940 2,050,580,000
02/08/2013 7,100 0.10 ▲ 1.43 7,100 7,200 7,000 333,880 2,370,548,000
01/08/2013 7,000 0.00 ■■ 0.00 7,000 7,100 6,900 594,070 4,158,490,000
31/07/2013 7,000 0.00 ■■ 0.00 7,000 7,000 6,900 274,300 1,920,100,000
30/07/2013 7,000 0.00 ■■ 0.00 7,000 7,100 6,900 755,330 5,287,310,000
29/07/2013 7,000 -0.10 ▼ -1.41 7,200 7,200 6,900 411,560 2,880,920,000
26/07/2013 7,100 -0.10 ▼ -1.39 7,300 7,300 7,000 1,652,160 11,730,336,000
25/07/2013 7,200 -0.20 ▼ -2.70 7,400 7,400 7,200 412,900 2,972,880,000
24/07/2013 7,400 0.00 ■■ 0.00 7,400 7,400 7,200 849,070 6,283,118,000
23/07/2013 7,400 -0.10 ▼ -1.33 7,500 7,500 7,400 1,054,980 7,806,852,000
22/07/2013 7,500 0.00 ■■ 0.00 7,500 7,600 7,400 575,550 4,316,625,000
19/07/2013 7,500 0.00 ■■ 0.00 7,500 7,600 7,500 437,110 3,278,325,000
18/07/2013 7,500 -0.20 ▼ -2.60 7,600 7,700 7,500 449,030 3,367,725,000
17/07/2013 7,700 0.10 ▲ 1.32 7,600 7,700 7,500 382,020 2,941,554,000
16/07/2013 7,600 0.10 ▲ 1.33 7,600 7,700 7,500 540,240 4,105,824,000
15/07/2013 7,500 -0.20 ▼ -2.60 7,700 7,700 7,500 580,740 4,355,550,000
12/07/2013 7,700 0.20 ▲ 2.67 7,500 7,700 7,500 630,600 4,855,620,000
11/07/2013 7,500 0.00 ■■ 0.00 7,500 7,600 7,400 265,300 1,989,750,000
10/07/2013 7,500 0.10 ▲ 1.35 7,500 7,600 7,400 463,780 3,478,350,000
09/07/2013 7,400 0.00 ■■ 0.00 7,400 7,500 7,400 308,260 2,281,124,000
08/07/2013 7,400 0.00 ■■ 0.00 7,400 7,500 7,300 633,970 4,691,378,000
05/07/2013 7,400 0.00 ■■ 0.00 7,400 7,600 7,400 728,090 5,387,866,000
04/07/2013 7,400 -0.10 ▼ -1.33 7,500 7,600 7,400 546,640 4,045,136,000
03/07/2013 7,500 -0.10 ▼ -1.32 7,600 7,600 7,500 758,210 5,686,575,000
02/07/2013 7,600 0.10 ▲ 1.33 7,500 7,600 7,500 367,710 2,794,596,000
01/07/2013 7,500 0.00 ■■ 0.00 7,500 7,600 7,400 350,760 2,630,700,000
28/06/2013 7,500 -0.10 ▼ -1.32 7,700 7,700 7,500 933,030 6,997,725,000
27/06/2013 7,600 0.10 ▲ 1.33 7,600 7,700 7,500 706,490 5,369,324,000
26/06/2013 7,500 0.10 ▲ 1.35 7,400 7,600 7,300 1,021,010 7,657,575,000
25/06/2013 7,400 -0.40 ▼ -5.13 7,700 7,700 7,300 1,081,430 8,002,582,000
24/06/2013 7,800 0.20 ▲ 2.63 7,700 7,800 7,500 955,950 7,456,410,000
21/06/2013 7,600 0.00 ■■ 0.00 7,500 7,700 7,500 1,183,320 8,993,232,000
20/06/2013 7,600 -0.20 ▼ -2.56 7,800 7,800 7,600 757,720 5,758,672,000
19/06/2013 7,800 0.00 ■■ 0.00 7,800 7,900 7,800 1,103,670 8,608,626,000
18/06/2013 7,800 0.00 ■■ 0.00 7,700 7,900 7,700 827,210 6,452,238,000
17/06/2013 7,800 -0.40 ▼ -4.88 8,200 8,200 7,700 1,801,860 14,054,508,000
14/06/2013 8,200 -0.10 ▼ -1.20 8,300 8,400 8,200 980,470 8,039,854,000
13/06/2013 8,300 0.00 ■■ 0.00 8,300 8,400 8,100 998,290 8,285,807,000
12/06/2013 8,300 0.00 ■■ 0.00 8,300 8,500 8,200 1,429,260 11,862,858,000
11/06/2013 8,300 -0.10 ▼ -1.19 8,400 8,500 8,200 1,603,790 13,311,457,000
10/06/2013 8,400 -0.20 ▼ -2.33 8,700 8,700 8,400 1,885,530 15,838,452,000
07/06/2013 8,600 0.30 ▲ 3.61 8,400 8,600 8,300 2,778,460 23,894,756,000
06/06/2013 8,300 0.00 ■■ 0.00 8,200 8,400 8,100 2,155,230 17,888,409,000
05/06/2013 8,300 0.00 ■■ 0.00 8,300 8,400 8,100 2,465,310 20,462,073,000
04/06/2013 8,300 -0.20 ▼ -2.35 8,600 8,700 8,300 2,867,390 23,799,337,000
03/06/2013 8,500 0.20 ▲ 2.41 8,300 8,700 8,200 3,928,990 33,396,415,000
31/05/2013 8,300 0.40 ▲ 5.06 8,000 8,400 8,000 5,877,760 48,785,408,000
30/05/2013 7,900 0.20 ▲ 2.60 7,700 7,900 7,700 1,853,440 14,642,176,000
29/05/2013 7,700 -0.20 ▼ -2.53 8,000 8,100 7,700 1,772,060 13,644,862,000
28/05/2013 7,900 0.20 ▲ 2.60 7,800 7,900 7,700 1,404,370 11,094,523,000
27/05/2013 7,700 0.20 ▲ 2.67 7,700 7,900 7,700 1,821,310 14,024,087,000
24/05/2013 7,500 -0.10 ▼ -1.32 7,600 7,700 7,500 1,808,550 13,564,125,000
23/05/2013 7,600 -0.10 ▼ -1.30 7,600 7,800 7,600 1,176,400 8,940,640,000
22/05/2013 7,700 0.00 ■■ 0.00 7,800 7,800 7,600 1,053,200 8,109,640,000
21/05/2013 7,700 0.20 ▲ 2.67 7,500 7,800 7,500 2,220,070 17,094,539,000
20/05/2013 7,500 0.20 ▲ 2.74 7,300 7,600 7,300 980,280 7,352,100,000
17/05/2013 7,300 -0.20 ▼ -2.67 7,300 7,500 7,300 335,560 2,449,588,000
16/05/2013 7,500 0.20 ▲ 2.74 7,400 7,500 7,300 384,940 2,887,050,000
15/05/2013 7,300 0.00 ■■ 0.00 7,300 7,400 7,300 799,160 5,833,868,000
14/05/2013 7,300 -0.20 ▼ -2.67 7,500 7,500 7,300 1,047,470 7,646,531,000
13/05/2013 7,500 0.00 ■■ 0.00 7,400 7,600 7,400 1,272,830 9,546,225,000
10/05/2013 7,500 0.00 ■■ 0.00 7,500 7,600 7,400 1,292,510 9,693,825,000
09/05/2013 7,500 0.20 ▲ 2.74 7,400 7,600 7,400 904,610 6,784,575,000
08/05/2013 7,300 0.10 ▲ 1.39 7,200 7,500 7,200 2,043,920 14,920,616,000
07/05/2013 7,200 -0.20 ▼ -2.70 7,400 7,400 7,200 970,590 6,988,248,000
06/05/2013 7,400 0.30 ▲ 4.23 7,300 7,400 7,200 1,423,640 10,534,936,000
03/05/2013 7,100 0.10 ▲ 1.43 7,000 7,100 7,000 521,650 3,703,715,000
02/05/2013 7,000 -0.10 ▼ -1.41 7,100 7,200 7,000 310,950 2,176,650,000
26/04/2013 7,100 -0.10 ▼ -1.39 7,100 7,200 7,100 256,240 1,819,304,000
25/04/2013 7,200 0.20 ▲ 2.86 7,000 7,300 7,000 784,820 5,650,704,000
24/04/2013 7,000 0.00 ■■ 0.00 7,000 7,100 6,900 321,130 2,247,910,000
23/04/2013 7,000 0.00 ■■ 0.00 7,000 7,100 7,000 576,130 4,032,910,000
22/04/2013 7,000 0.00 ■■ 0.00 7,100 7,200 6,900 1,059,480 7,416,360,000
18/04/2013 7,000 -0.20 ▼ -2.78 7,100 7,200 6,900 585,350 4,097,450,000
17/04/2013 7,200 0.00 ■■ 0.00 7,200 7,300 7,200 420,980 3,031,056,000
16/04/2013 7,200 0.10 ▲ 1.41 7,100 7,300 6,900 886,760 6,384,672,000
15/04/2013 7,100 -0.30 ▼ -4.05 7,400 7,400 7,100 1,626,890 11,550,919,000
12/04/2013 7,400 -0.20 ▼ -2.63 7,600 7,600 7,300 1,755,270 12,988,998,000
11/04/2013 7,600 0.00 ■■ 0.00 7,600 7,700 7,500 648,600 4,929,360,000
10/04/2013 7,600 -0.30 ▼ -3.80 8,000 8,000 7,600 1,248,230 9,486,548,000
09/04/2013 7,900 0.50 ▲ 6.76 7,400 7,900 7,400 4,080,240 32,233,896,000
08/04/2013 7,400 -0.10 ▼ -1.33 7,500 7,600 7,400 1,156,730 8,559,802,000
05/04/2013 7,500 0.20 ▲ 2.74 7,400 7,500 7,300 447,580 3,356,850,000
04/04/2013 7,300 -0.20 ▼ -2.67 7,500 7,500 7,300 1,015,950 7,416,435,000
03/04/2013 7,500 -0.10 ▼ -1.32 7,600 7,700 7,500 1,037,780 7,783,350,000
02/04/2013 7,600 0.00 ■■ 0.00 7,600 7,800 7,600 1,449,250 11,014,300,000
01/04/2013 7,600 0.10 ▲ 1.33 7,400 7,600 7,300 1,447,220 10,998,872,000
29/03/2013 7,500 0.10 ▲ 1.35 7,300 7,500 7,100 1,169,740 8,773,050,000
28/03/2013 7,400 -0.10 ▼ -1.33 7,500 7,600 7,400 767,000 5,675,800,000
27/03/2013 7,500 -0.10 ▼ -1.32 7,500 7,600 7,400 612,560 4,594,200,000
26/03/2013 7,600 0.00 ■■ 0.00 7,600 7,700 7,500 709,360 5,391,136,000
25/03/2013 7,600 0.10 ▲ 1.33 7,500 7,700 7,400 892,430 6,782,468,000
22/03/2013 7,500 -0.20 ▼ -2.60 7,700 7,800 7,400 1,488,020 11,160,150,000
21/03/2013 7,700 0.10 ▲ 1.32 7,600 7,900 7,600 3,161,310 24,342,087,000
20/03/2013 7,600 0.20 ▲ 2.70 7,400 7,700 7,400 1,337,580 10,165,608,000
19/03/2013 7,400 0.00 ■■ 0.00 7,400 7,500 7,200 823,360 6,092,864,000
18/03/2013 7,400 -0.10 ▼ -1.33 7,500 7,600 7,400 1,046,250 7,742,250,000
15/03/2013 7,500 0.00 ■■ 0.00 7,500 7,600 7,400 979,410 7,345,575,000
14/03/2013 7,500 0.10 ▲ 1.35 7,400 7,600 7,400 921,450 6,910,875,000
13/03/2013 7,400 -0.10 ▼ -1.33 7,500 7,700 7,300 1,025,970 7,592,178,000
12/03/2013 7,500 -0.20 ▼ -2.60 7,700 7,900 7,300 1,314,150 9,856,125,000
11/03/2013 7,700 0.50 ▲ 6.94 7,300 7,700 7,200 2,353,480 18,121,796,000
08/03/2013 7,200 0.10 ▲ 1.41 7,100 7,300 7,100 985,040 7,092,288,000
07/03/2013 7,100 -0.20 ▼ -2.74 7,300 7,400 7,100 1,193,350 8,472,785,000
06/03/2013 7,300 0.20 ▲ 2.82 7,300 7,300 7,100 1,142,520 8,340,396,000
05/03/2013 7,100 -0.10 ▼ -1.39 7,200 7,300 6,900 1,525,970 10,834,387,000
04/03/2013 7,200 -0.50 ▼ -6.49 7,700 7,700 7,200 2,049,460 14,756,112,000
01/03/2013 7,700 -0.10 ▼ -1.28 7,800 7,900 7,600 1,543,480 11,884,796,000
28/02/2013 7,800 0.10 ▲ 1.30 7,800 7,900 7,700 1,332,130 10,390,614,000
27/02/2013 7,700 -0.20 ▼ -2.53 7,800 7,900 7,500 2,355,540 18,137,658,000
26/02/2013 7,900 -0.50 ▼ -5.95 8,300 8,400 7,900 2,480,220 19,593,738,000
25/02/2013 8,400 0.00 ■■ 0.00 8,500 8,600 8,300 943,450 7,924,980,000
22/02/2013 8,400 -0.10 ▼ -1.18 8,700 8,800 8,100 3,622,310 30,427,404,000
21/02/2013 8,500 -0.60 ▼ -6.59 9,200 9,300 8,500 4,450,990 37,833,415,000
20/02/2013 9,100 0.00 ■■ 0.00 9,000 9,200 8,900 2,598,400 23,645,440,000
19/02/2013 9,100 -0.10 ▼ -1.09 9,300 9,500 9,100 3,217,020 29,274,882,000
18/02/2013 9,200 0.60 ▲ 6.98 8,700 9,200 8,600 3,870,660 35,610,072,000
08/02/2013 8,600 0.10 ▲ 1.18 8,500 8,800 8,400 1,996,030 17,165,858,000
07/02/2013 8,500 0.20 ▲ 2.41 8,400 8,500 8,300 1,937,870 16,471,895,000
06/02/2013 8,300 0.20 ▲ 2.47 8,100 8,400 8,100 2,069,060 17,173,198,000
05/02/2013 8,100 0.00 ■■ 0.00 8,100 8,200 8,000 1,233,880 9,994,428,000
04/02/2013 8,100 0.00 ■■ 0.00 8,200 8,300 8,000 2,060,640 16,691,184,000
01/02/2013 8,100 0.20 ▲ 2.53 7,900 8,100 7,800 2,354,290 19,069,749,000
31/01/2013 7,900 -0.50 ▼ -5.95 8,200 8,300 7,900 3,278,330 25,898,807,000
30/01/2013 8,400 0.10 ▲ 1.20 8,300 8,500 8,200 2,389,000 20,067,600,000
29/01/2013 8,300 0.20 ▲ 2.47 8,100 8,400 8,000 3,014,060 25,016,698,000
28/01/2013 8,100 0.30 ▲ 3.85 7,800 8,300 7,700 8,551,690 69,268,689,000
25/01/2013 7,800 0.30 ▲ 4.00 7,600 7,800 7,500 1,962,920 15,310,776,000
24/01/2013 7,500 0.20 ▲ 2.74 7,400 7,600 7,300 1,123,080 8,423,100,000
23/01/2013 7,300 0.00 ■■ 0.00 7,400 7,500 7,200 1,927,820 14,073,086,000
22/01/2013 7,300 -0.30 ▼ -3.95 7,600 7,700 7,300 2,204,340 16,091,682,000
21/01/2013 7,600 0.00 ■■ 0.00 7,600 7,800 7,500 1,714,510 13,030,276,000
18/01/2013 7,600 -0.20 ▼ -2.56 7,800 7,800 7,500 3,324,110 25,263,236,000
17/01/2013 7,800 -0.30 ▼ -3.70 8,000 8,100 7,800 2,721,410 21,226,998,000
16/01/2013 8,100 0.10 ▲ 1.25 8,100 8,400 7,900 3,410,350 27,623,835,000
15/01/2013 8,000 0.40 ▲ 5.26 7,600 8,100 7,500 4,350,060 34,800,480,000
14/01/2013 7,600 -0.10 ▼ -1.30 7,500 7,800 7,500 1,894,570 14,398,732,000
11/01/2013 7,700 -0.10 ▼ -1.28 7,900 8,000 7,600 2,366,110 18,219,047,000
10/01/2013 7,800 0.20 ▲ 2.63 7,600 7,800 7,400 1,855,440 14,472,432,000
09/01/2013 7,600 0.00 ■■ 0.00 7,600 7,900 7,400 5,861,380 44,546,488,000
08/01/2013 7,600 0.30 ▲ 4.11 7,300 7,600 7,300 3,481,580 26,460,008,000
07/01/2013 7,300 -0.10 ▼ -1.35 7,400 7,600 7,300 2,736,250 19,974,625,000
04/01/2013 7,400 0.10 ▲ 1.37 7,300 7,400 7,100 2,587,390 19,146,686,000
03/01/2013 7,300 -0.30 ▼ -3.95 7,500 7,600 7,300 3,580,690 26,139,037,000
02/01/2013 7,600 0.20 ▲ 2.70 7,400 7,700 7,400 2,968,240 22,558,624,000
28/12/2012 7,400 0.20 ▲ 2.78 7,200 7,400 7,100 2,125,870 15,731,438,000
27/12/2012 7,200 0.10 ▲ 1.41 7,100 7,400 7,000 2,962,840 21,332,448,000
26/12/2012 7,100 0.30 ▲ 4.41 6,800 7,100 6,700 2,859,720 20,304,012,000
25/12/2012 6,800 0.10 ▲ 1.49 6,700 7,000 6,600 2,621,470 17,825,996,000
24/12/2012 6,700 0.10 ▲ 1.52 6,600 6,800 6,600 826,490 5,537,483,000
21/12/2012 6,600 -0.10 ▼ -1.49 6,700 6,700 6,500 1,033,030 6,817,998,000
20/12/2012 6,700 -0.10 ▼ -1.47 6,800 6,900 6,600 1,172,620 7,856,554,000
19/12/2012 6,800 0.20 ▲ 3.03 6,800 6,900 6,700 2,052,130 13,954,484,000
18/12/2012 6,600 -0.10 ▼ -1.49 6,700 6,800 6,600 674,980 4,454,868,000
17/12/2012 6,700 0.10 ▲ 1.52 6,700 6,800 6,600 724,780 4,856,026,000
14/12/2012 6,600 0.00 ■■ 0.00 6,600 6,800 6,600 1,196,940 7,899,804,000
13/12/2012 6,600 -0.10 ▼ -1.49 6,800 6,800 6,600 1,980,510 13,071,366,000
12/12/2012 6,700 0.10 ▲ 1.52 6,600 6,900 6,500 1,866,090 12,502,803,000
11/12/2012 6,600 -0.10 ▼ -1.49 6,700 6,800 6,600 933,470 6,160,902,000
10/12/2012 6,700 0.20 ▲ 3.08 6,600 6,800 6,500 1,562,740 10,470,358,000
07/12/2012 6,500 0.00 ■■ 0.00 6,500 6,700 6,500 867,810 5,640,765,000
06/12/2012 6,500 -0.10 ▼ -1.52 6,500 6,600 6,500 1,146,460 7,451,990,000
05/12/2012 6,600 0.10 ▲ 1.54 6,500 6,700 6,400 1,116,330 7,367,778,000
04/12/2012 6,500 0.20 ▲ 3.17 6,300 6,600 6,300 1,377,860 8,956,090,000
03/12/2012 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 386,100 2,432,430,000
30/11/2012 6,300 0.00 ■■ 0.00 6,300 6,400 6,300 418,050 2,633,715,000
29/11/2012 6,300 0.10 ▲ 1.61 6,300 6,300 6,200 332,570 2,095,191,000
28/11/2012 6,200 -0.10 ▼ -1.59 6,200 6,300 6,200 311,670 1,932,354,000
27/11/2012 6,300 0.10 ▲ 1.61 6,200 6,400 6,200 395,740 2,493,162,000
26/11/2012 6,200 -0.10 ▼ -1.59 6,300 6,400 6,200 460,490 2,855,038,000
23/11/2012 6,300 -0.10 ▼ -1.56 6,400 6,500 6,300 526,930 3,319,659,000
22/11/2012 6,400 0.10 ▲ 1.59 6,300 6,500 6,300 365,040 2,336,256,000
21/11/2012 6,300 -0.20 ▼ -3.08 6,400 6,500 6,300 403,890 2,544,507,000
20/11/2012 6,500 0.00 ■■ 0.00 6,500 6,600 6,400 1,090,250 7,086,625,000
19/11/2012 6,500 0.10 ▲ 1.56 6,500 6,600 6,400 1,125,440 7,315,360,000
16/11/2012 6,400 0.30 ▲ 4.92 6,200 6,400 6,200 1,912,180 12,237,952,000
15/11/2012 6,100 -0.20 ▼ -3.17 6,300 6,300 6,100 350,470 2,137,867,000
14/11/2012 6,300 0.00 ■■ 0.00 6,300 6,400 6,300 323,180 2,036,034,000
13/11/2012 6,300 -0.10 ▼ -1.56 6,300 6,600 6,300 1,319,570 8,313,291,000
12/11/2012 6,400 0.20 ▲ 3.23 6,300 6,500 6,200 1,734,810 11,102,784,000
09/11/2012 6,200 0.00 ■■ 0.00 6,200 6,200 6,000 230,190 1,427,178,000
08/11/2012 6,200 0.00 ■■ 0.00 6,200 6,200 6,100 227,430 1,410,066,000
07/11/2012 6,200 0.20 ▲ 3.33 6,100 6,300 6,000 844,440 5,235,528,000
06/11/2012 6,000 0.00 ■■ 0.00 6,000 6,100 6,000 726,750 4,360,500,000
05/11/2012 6,000 -0.10 ▼ -1.64 6,000 6,200 6,000 1,293,070 7,758,420,000
02/11/2012 6,100 -0.30 ▼ -4.69 6,100 6,200 6,100 3,065,210 18,697,781,000
01/11/2012 6,400 0.00 ■■ 0.00 6,500 6,600 6,400 501,360 3,208,704,000
31/10/2012 6,400 0.00 ■■ 0.00 6,400 6,500 6,300 567,260 3,630,464,000
30/10/2012 6,400 -0.10 ▼ -1.54 6,600 6,600 6,400 530,510 3,395,264,000
29/10/2012 6,500 -0.10 ▼ -1.52 6,500 6,600 6,400 506,680 3,293,420,000
26/10/2012 6,600 0.20 ▲ 3.12 6,400 6,600 6,400 640,000 4,224,000,000
25/10/2012 6,400 -0.10 ▼ -1.54 6,500 6,500 6,300 845,780 5,412,992,000
24/10/2012 6,500 0.10 ▲ 1.56 6,400 6,600 6,400 1,136,080 7,384,520,000
23/10/2012 6,400 -0.10 ▼ -1.54 6,500 6,600 6,400 614,740 3,934,336,000
22/10/2012 6,500 -0.30 ▼ -4.41 6,700 6,700 6,500 2,357,620 15,324,530,000
19/10/2012 6,800 -0.20 ▼ -2.86 7,000 7,100 6,700 2,131,960 14,497,328,000
18/10/2012 7,000 0.00 ■■ 0.00 7,000 7,200 7,000 779,120 5,453,840,000
17/10/2012 7,000 0.00 ■■ 0.00 7,100 7,200 6,900 2,168,420 15,178,940,000
16/10/2012 7,000 0.30 ▲ 4.48 6,800 7,000 6,800 1,907,240 13,350,680,000
15/10/2012 6,700 -0.10 ▼ -1.47 6,800 6,900 6,600 969,710 6,497,057,000
12/10/2012 6,800 0.00 ■■ 0.00 6,800 7,000 6,700 1,313,080 8,928,944,000
11/10/2012 6,800 -0.20 ▼ -2.86 7,000 7,200 6,800 1,812,950 12,328,060,000
10/10/2012 7,000 0.10 ▲ 1.45 6,800 7,100 6,700 1,345,810 9,420,670,000
09/10/2012 6,900 0.20 ▲ 2.99 6,800 7,000 6,700 2,026,400 13,982,160,000
08/10/2012 6,700 0.30 ▲ 4.69 6,400 6,700 6,400 2,071,840 13,881,328,000
05/10/2012 6,400 0.10 ▲ 1.59 6,300 6,500 6,300 555,760 3,556,864,000
04/10/2012 6,300 -0.10 ▼ -1.56 6,400 6,400 6,200 351,420 2,213,946,000
03/10/2012 6,400 0.20 ▲ 3.23 6,300 6,500 6,200 806,850 5,163,840,000
02/10/2012 6,200 -0.10 ▼ -1.59 6,300 6,400 6,200 749,060 4,644,172,000
01/10/2012 6,300 -0.20 ▼ -3.08 6,500 6,500 6,200 963,360 6,069,168,000
28/09/2012 6,500 -0.10 ▼ -1.52 6,500 6,600 6,400 754,830 4,906,395,000
27/09/2012 6,600 0.10 ▲ 1.54 6,700 6,800 6,500 1,940,430 12,806,838,000
26/09/2012 6,500 0.30 ▲ 4.84 6,200 6,500 6,200 1,058,760 6,881,940,000
25/09/2012 6,200 -0.10 ▼ -1.59 6,300 6,400 6,200 584,720 3,625,264,000
24/09/2012 6,300 -0.20 ▼ -3.08 6,400 6,500 6,300 550,370 3,467,331,000
21/09/2012 6,500 0.20 ▲ 3.17 6,400 6,500 6,300 569,130 3,699,345,000
20/09/2012 6,300 -0.30 ▼ -4.55 6,500 6,600 6,300 1,386,770 8,736,651,000
19/09/2012 6,600 0.00 ■■ 0.00 6,500 6,700 6,400 841,130 5,551,458,000
18/09/2012 6,600 -0.30 ▼ -4.35 6,900 7,000 6,600 1,886,040 12,447,864,000
17/09/2012 6,900 -0.10 ▼ -1.43 7,000 7,100 6,900 790,410 5,453,829,000
14/09/2012 7,000 0.10 ▲ 1.45 7,100 7,200 7,000 2,558,010 17,906,070,000
13/09/2012 6,900 0.20 ▲ 2.99 6,800 6,900 6,600 2,093,440 14,444,736,000
12/09/2012 6,700 -0.10 ▼ -1.47 6,800 7,100 6,700 1,520,530 10,187,551,000
11/09/2012 6,800 -0.20 ▼ -2.86 6,700 7,000 6,700 1,020,330 6,938,244,000
10/09/2012 7,000 -0.30 ▼ -4.11 7,200 7,200 7,000 1,707,130 11,949,910,000
07/09/2012 7,300 0.00 ■■ 0.00 7,400 7,500 7,200 593,590 4,333,207,000
06/09/2012 7,300 -0.20 ▼ -2.67 7,400 7,500 7,300 921,060 6,723,738,000
05/09/2012 7,500 -0.10 ▼ -1.32 7,600 7,600 7,400 1,076,610 8,074,575,000
04/09/2012 7,600 0.20 ▲ 2.70 7,400 7,700 7,400 778,420 5,915,992,000
31/08/2012 7,400 -0.10 ▼ -1.33 7,500 7,600 7,300 1,001,180 7,408,732,000
30/08/2012 7,500 0.00 ■■ 0.00 7,600 7,700 7,400 1,699,390 12,745,425,000
29/08/2012 7,500 0.30 ▲ 4.17 7,400 7,500 7,300 893,640 6,702,300,000
28/08/2012 7,200 -0.10 ▼ -1.37 7,200 7,400 7,000 1,166,010 8,395,272,000
27/08/2012 7,300 -0.30 ▼ -3.95 7,400 7,500 7,300 1,545,960 11,285,508,000
24/08/2012 7,600 0.20 ▲ 2.70 7,100 7,700 7,100 4,036,490 30,677,324,000
23/08/2012 7,400 -0.30 ▼ -3.90 7,500 7,500 7,400 1,217,150 9,006,910,000
22/08/2012 7,700 -0.40 ▼ -4.94 7,800 8,000 7,700 3,799,690 29,257,613,000
21/08/2012 8,100 -0.40 ▼ -4.71 8,400 8,400 8,100 2,517,700 20,393,370,000
20/08/2012 8,500 0.10 ▲ 1.19 8,500 8,600 8,400 1,761,660 14,974,110,000
17/08/2012 8,400 0.20 ▲ 2.44 8,300 8,500 8,300 1,414,370 11,880,708,000
16/08/2012 8,200 -0.10 ▼ -1.20 8,300 8,400 8,200 508,550 4,170,110,000
15/08/2012 8,300 0.00 ■■ 0.00 8,300 8,500 8,200 1,028,850 8,539,455,000
14/08/2012 8,300 0.00 ■■ 0.00 8,300 8,500 8,300 635,180 5,271,994,000
13/08/2012 8,300 -0.10 ▼ -1.19 8,400 8,400 8,200 876,120 7,271,796,000
10/08/2012 8,400 -0.10 ▼ -1.18 8,500 8,500 8,300 966,210 8,116,164,000
09/08/2012 8,500 0.00 ■■ 0.00 8,600 8,800 8,500 1,288,270 10,950,295,000
08/08/2012 8,500 0.10 ▲ 1.19 8,500 8,600 8,400 1,136,160 9,657,360,000
07/08/2012 8,400 -0.20 ▼ -2.33 8,500 8,700 8,300 1,434,700 12,051,480,000
06/08/2012 8,600 0.40 ▲ 4.88 8,300 8,600 8,200 3,420,120 29,413,032,000
03/08/2012 8,200 0.20 ▲ 2.50 8,000 8,300 8,000 1,114,970 9,142,754,000
02/08/2012 8,000 0.00 ■■ 0.00 8,100 8,200 8,000 785,160 6,281,280,000
01/08/2012 8,000 -0.10 ▼ -1.23 8,000 8,100 7,800 1,074,660 8,597,280,000
31/07/2012 8,100 0.10 ▲ 1.25 8,100 8,300 8,000 964,910 7,815,771,000
30/07/2012 8,000 -0.10 ▼ -1.23 8,000 8,200 7,900 1,027,470 8,219,760,000
27/07/2012 8,100 -0.30 ▼ -3.57 8,400 8,500 8,000 1,577,190 12,775,239,000
26/07/2012 8,400 0.30 ▲ 3.70 8,200 8,500 8,200 1,087,760 9,137,184,000
25/07/2012 8,100 -0.10 ▼ -1.22 8,100 8,300 8,000 1,325,190 10,734,039,000
24/07/2012 8,200 -0.40 ▼ -4.65 8,500 8,500 8,200 3,237,090 26,544,138,000
23/07/2012 8,600 0.10 ▲ 1.18 8,600 8,900 8,400 4,744,860 40,805,796,000
20/07/2012 8,500 0.10 ▲ 1.19 8,600 8,800 8,400 2,893,720 24,596,620,000
19/07/2012 8,400 0.40 ▲ 5.00 8,100 8,400 7,900 2,412,890 20,268,276,000
18/07/2012 8,000 0.30 ▲ 3.90 7,900 8,000 7,800 3,240,230 25,921,840,000
17/07/2012 7,700 0.30 ▲ 4.05 7,500 7,700 7,400 1,171,770 9,022,629,000
16/07/2012 7,400 -0.30 ▼ -3.90 7,700 7,800 7,400 1,011,830 7,487,542,000
13/07/2012 7,700 0.30 ▲ 4.05 7,400 7,700 7,400 2,451,260 18,874,702,000
12/07/2012 7,400 0.10 ▲ 1.37 7,300 7,500 7,300 602,230 4,456,502,000
11/07/2012 7,300 0.10 ▲ 1.39 7,100 7,400 7,100 712,960 5,204,608,000
10/07/2012 7,200 0.00 ■■ 0.00 7,000 7,300 7,000 631,770 4,548,744,000
09/07/2012 7,200 -0.30 ▼ -4.00 7,400 7,400 7,200 992,430 7,145,496,000
06/07/2012 7,500 0.10 ▲ 1.35 7,400 7,700 7,300 1,265,180 9,488,850,000
05/07/2012 7,400 0.30 ▲ 4.23 7,000 7,400 6,900 1,193,540 8,832,196,000
04/07/2012 7,100 -0.10 ▼ -1.39 7,200 7,400 7,000 884,470 6,279,737,000
03/07/2012 7,200 -0.30 ▼ -4.00 7,400 7,500 7,200 1,269,590 9,141,048,000
02/07/2012 7,500 -0.30 ▼ -3.85 7,800 7,900 7,500 947,530 7,106,475,000
29/06/2012 7,800 0.30 ▲ 4.00 7,600 7,800 7,600 1,157,300 9,026,940,000
28/06/2012 7,500 0.00 ■■ 0.00 7,500 7,500 7,300 1,849,500 13,871,250,000
27/06/2012 7,500 -0.30 ▼ -3.85 7,900 8,000 7,500 1,877,100 14,078,250,000
26/06/2012 7,800 -0.30 ▼ -3.70 8,000 8,100 7,800 1,390,200 10,843,560,000
25/06/2012 8,100 -0.30 ▼ -3.57 8,400 8,500 8,000 1,475,780 11,953,818,000
22/06/2012 8,400 -0.10 ▼ -1.18 8,600 8,600 8,300 2,161,740 18,158,616,000
21/06/2012 8,500 0.00 ■■ 0.00 8,400 8,800 8,400 1,989,510 16,910,835,000
20/06/2012 8,500 0.00 ■■ 0.00 8,500 8,700 8,400 699,310 5,944,135,000
19/06/2012 8,500 -0.30 ▼ -3.41 8,800 8,800 8,400 1,159,650 9,857,025,000
18/06/2012 8,800 0.20 ▲ 2.33 8,800 9,000 8,700 2,175,010 19,140,088,000
15/06/2012 8,600 0.30 ▲ 3.61 8,400 8,700 8,400 1,556,650 13,387,190,000
14/06/2012 8,300 -0.20 ▼ -2.35 8,500 8,600 8,300 1,038,930 8,623,119,000
13/06/2012 8,500 0.10 ▲ 1.19 8,500 8,600 8,300 1,342,280 11,409,380,000
12/06/2012 8,400 -0.40 ▼ -4.55 8,700 8,800 8,400 1,441,610 12,109,524,000
11/06/2012 8,800 0.10 ▲ 1.15 8,800 9,000 8,600 1,228,260 10,808,688,000
08/06/2012 8,700 0.10 ▲ 1.16 8,800 9,000 8,700 4,173,810 36,312,147,000
07/06/2012 8,600 0.20 ▲ 2.38 8,600 8,800 8,400 2,665,070 22,919,602,000
06/06/2012 8,400 0.20 ▲ 2.44 8,200 8,500 8,100 1,281,510 10,764,684,000
05/06/2012 8,200 0.20 ▲ 2.50 8,200 8,200 7,800 1,650,120 13,530,984,000
04/06/2012 8,000 -0.20 ▼ -2.44 8,200 8,200 7,900 1,995,990 15,967,920,000
01/06/2012 8,200 -0.10 ▼ -1.20 8,400 8,500 8,200 1,059,370 8,686,834,000
31/05/2012 8,300 -0.20 ▼ -2.35 8,400 8,600 8,200 1,494,440 12,403,852,000
30/05/2012 8,500 0.40 ▲ 4.94 8,400 8,500 8,300 3,950,700 33,580,950,000
29/05/2012 8,100 -0.10 ▼ -1.22 8,100 8,300 8,000 1,469,250 11,900,925,000
28/05/2012 8,200 0.30 ▲ 3.80 8,200 8,200 8,100 2,634,100 21,599,620,000
25/05/2012 7,900 0.30 ▲ 3.95 7,900 7,900 7,800 795,020 6,280,658,000
24/05/2012 7,600 -0.40 ▼ -5.00 7,900 8,100 7,600 1,568,620 11,921,512,000
23/05/2012 8,000 -0.40 ▼ -4.76 8,200 8,300 8,000 1,169,580 9,356,640,000
22/05/2012 8,400 0.20 ▲ 2.44 8,400 8,600 8,200 2,007,120 16,859,808,000
21/05/2012 8,200 0.30 ▲ 3.80 8,000 8,200 8,000 778,370 6,382,634,000
18/05/2012 7,900 -0.40 ▼ -4.82 8,200 8,400 7,900 2,031,400 16,048,060,000
17/05/2012 8,300 -0.30 ▼ -3.49 8,700 8,900 8,300 1,066,370 8,850,871,000
16/05/2012 8,600 0.30 ▲ 3.61 8,300 8,700 8,000 2,735,680 23,526,848,000
15/05/2012 8,300 -0.40 ▼ -4.60 8,400 8,700 8,300 3,392,700 28,159,410,000
14/05/2012 8,700 -0.40 ▼ -4.40 8,900 9,100 8,700 2,034,710 17,701,977,000
11/05/2012 9,100 -0.40 ▼ -4.21 9,600 9,700 9,100 1,857,250 16,900,975,000
10/05/2012 9,500 0.10 ▲ 1.06 9,500 9,800 9,300 2,334,890 22,181,455,000
09/05/2012 9,400 0.00 ■■ 0.00 9,400 9,600 9,200 1,529,510 14,377,394,000
08/05/2012 9,400 -0.40 ▼ -4.08 9,700 9,800 9,400 3,514,710 33,038,274,000
07/05/2012 9,800 0.20 ▲ 2.08 9,800 10,000 9,700 1,967,240 19,278,952,000
04/05/2012 9,600 0.40 ▲ 4.35 9,300 9,600 9,300 2,452,030 23,539,488,000
03/05/2012 9,200 -0.10 ▼ -1.08 9,200 9,300 8,900 3,562,380 32,773,896,000
02/05/2012 9,300 -0.40 ▼ -4.12 9,800 9,900 9,300 4,007,390 37,268,727,000
27/04/2012 9,700 0.00 ■■ 0.00 9,600 9,800 9,400 3,055,870 29,641,939,000
26/04/2012 9,700 0.40 ▲ 4.30 9,500 9,700 9,400 4,833,630 46,886,211,000
25/04/2012 9,300 0.40 ▲ 4.49 9,200 9,300 9,100 1,607,770 14,952,261,000
24/04/2012 8,900 0.40 ▲ 4.71 8,800 8,900 8,500 3,323,910 29,582,799,000
23/04/2012 8,500 0.40 ▲ 4.94 8,300 8,500 8,300 2,473,630 21,025,855,000
20/04/2012 8,100 -0.30 ▼ -3.57 8,200 8,500 8,000 4,812,010 38,977,281,000
19/04/2012 8,400 -0.40 ▼ -4.55 8,600 8,800 8,400 4,632,990 38,917,116,000
18/04/2012 8,800 0.20 ▲ 2.33 8,800 9,000 8,800 7,320,420 64,419,696,000
17/04/2012 8,600 0.40 ▲ 4.88 8,600 8,600 8,600 292,140 2,512,404,000
16/04/2012 8,200 0.30 ▲ 3.80 8,100 8,200 8,000 1,267,960 10,397,272,000
13/04/2012 7,900 0.30 ▲ 3.95 7,700 7,900 7,500 4,814,980 38,038,342,000
12/04/2012 7,600 0.30 ▲ 4.11 7,500 7,600 7,400 2,242,200 17,040,720,000
11/04/2012 7,300 0.30 ▲ 4.29 7,300 7,300 7,100 3,948,780 28,826,094,000
10/04/2012 7,000 0.30 ▲ 4.48 6,900 7,000 6,800 4,111,590 28,781,130,000
09/04/2012 6,700 0.30 ▲ 4.69 6,500 6,700 6,400 3,519,670 23,581,789,000
06/04/2012 6,400 -0.10 ▼ -1.54 6,500 6,700 6,400 2,719,080 17,402,112,000
05/04/2012 6,500 0.20 ▲ 3.17 6,200 6,600 6,200 1,588,840 10,327,460,000
04/04/2012 6,300 0.20 ▲ 3.28 6,300 6,400 6,200 2,986,790 18,816,777,000
03/04/2012 6,100 0.20 ▲ 3.39 6,000 6,100 5,900 1,590,370 9,701,257,000
30/03/2012 5,900 -0.20 ▼ -3.28 6,100 6,100 5,800 2,526,580 14,906,822,000
29/03/2012 6,100 -0.30 ▼ -4.69 6,400 6,400 6,100 2,224,630 13,570,243,000
28/03/2012 6,400 0.10 ▲ 1.59 6,200 6,400 6,000 1,849,970 11,839,808,000
27/03/2012 6,300 -0.30 ▼ -4.55 6,600 6,900 6,300 2,968,250 18,699,975,000
26/03/2012 6,600 0.30 ▲ 4.76 6,500 6,600 6,200 5,054,360 33,358,776,000
23/03/2012 6,300 0.30 ▲ 5.00 6,300 6,300 6,200 4,034,130 25,415,019,000
22/03/2012 6,000 0.20 ▲ 3.45 6,000 6,000 6,000 561,120 3,366,720,000
21/03/2012 5,800 0.20 ▲ 3.57 5,800 5,800 5,800 566,110 3,283,438,000
20/03/2012 5,600 -0.10 ▼ -1.75 5,600 5,800 5,500 3,836,250 21,483,000,000
19/03/2012 5,700 -0.10 ▼ -1.72 5,800 5,900 5,600 1,187,720 6,770,004,000
16/03/2012 5,800 0.00 ■■ 0.00 5,800 6,000 5,700 2,391,380 13,870,004,000
15/03/2012 5,800 0.20 ▲ 3.57 5,500 5,800 5,400 2,466,890 14,307,962,000
14/03/2012 5,600 -0.20 ▼ -3.45 5,600 5,900 5,600 2,947,130 16,503,928,000
13/03/2012 5,800 -0.10 ▼ -1.69 5,800 6,000 5,700 1,855,780 10,763,524,000
12/03/2012 5,900 -0.30 ▼ -4.84 5,900 6,200 5,900 1,389,450 8,197,755,000
09/03/2012 6,200 0.00 ■■ 0.00 6,200 6,500 6,000 1,185,740 7,351,588,000
08/03/2012 6,200 0.20 ▲ 3.33 6,000 6,300 6,000 3,748,100 23,238,220,000
07/03/2012 6,000 0.20 ▲ 3.45 5,800 6,000 5,700 1,902,610 11,415,660,000
06/03/2012 5,800 -0.20 ▼ -3.33 6,300 6,300 5,800 2,893,000 16,779,400,000
05/03/2012 6,000 0.20 ▲ 3.45 6,000 6,000 5,900 888,180 5,329,080,000
02/03/2012 5,800 0.10 ▲ 1.75 5,700 5,800 5,600 1,335,690 7,747,002,000
01/03/2012 5,700 0.20 ▲ 3.64 5,600 5,700 5,500 1,089,620 6,210,834,000
29/02/2012 5,500 0.20 ▲ 3.77 5,300 5,500 5,300 1,772,500 9,748,750,000
28/02/2012 5,300 -0.20 ▼ -3.64 5,700 5,700 5,300 3,189,650 16,905,145,000
27/02/2012 5,500 0.20 ▲ 3.77 5,400 5,500 5,400 1,845,110 10,148,105,000
24/02/2012 5,300 0.20 ▲ 3.92 5,300 5,300 5,300 635,320 3,367,196,000
23/02/2012 5,100 0.20 ▲ 4.08 5,000 5,100 4,900 1,311,000 6,686,100,000
22/02/2012 4,900 0.20 ▲ 4.26 4,700 4,900 4,600 430,900 2,111,410,000
21/02/2012 4,700 -0.10 ▼ -2.08 4,900 4,900 4,700 552,570 2,597,079,000
20/02/2012 4,800 0.20 ▲ 4.35 4,800 4,800 4,700 642,820 3,085,536,000
17/02/2012 4,600 0.20 ▲ 4.55 4,500 4,600 4,500 450,630 2,072,898,000
16/02/2012 4,400 -0.10 ▼ -2.22 4,500 4,600 4,400 115,390 507,716,000
15/02/2012 4,500 -0.20 ▼ -4.26 4,700 4,700 4,500 436,200 1,962,900,000
14/02/2012 4,700 0.10 ▲ 2.17 4,500 4,800 4,500 254,010 1,193,847,000
13/02/2012 4,600 -0.20 ▼ -4.17 4,800 4,800 4,600 220,500 1,014,300,000
10/02/2012 4,800 -0.20 ▼ -4.00 4,900 5,000 4,800 312,710 1,501,008,000
09/02/2012 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 670,680 3,353,400,000
08/02/2012 5,000 0.10 ▲ 2.04 4,900 5,100 4,800 488,450 2,442,250,000
07/02/2012 4,900 0.00 ■■ 0.00 4,800 4,900 4,700 503,330 2,466,317,000
06/02/2012 4,900 -0.20 ▼ -3.92 4,900 5,000 4,900 510,480 2,501,352,000
03/02/2012 5,100 -0.20 ▼ -3.77 5,200 5,300 5,100 1,188,810 6,062,931,000
02/02/2012 5,300 0.20 ▲ 3.92 5,100 5,300 5,100 546,580 2,896,874,000
01/02/2012 5,100 0.00 ■■ 0.00 5,000 5,100 4,900 363,470 1,853,697,000
31/01/2012 5,100 0.10 ▲ 2.00 5,000 5,200 5,000 673,750 3,436,125,000
30/01/2012 5,000 0.20 ▲ 4.17 4,900 5,000 4,800 236,040 1,180,200,000
20/01/2012 4,800 0.10 ▲ 2.13 4,800 4,800 4,600 330,000 1,584,000,000
19/01/2012 4,700 0.20 ▲ 4.44 4,600 4,700 4,500 366,290 1,721,563,000
18/01/2012 4,500 0.10 ▲ 2.27 4,300 4,600 4,300 83,220 374,490,000
17/01/2012 4,400 -0.20 ▼ -4.35 4,500 4,500 4,400 181,730 799,612,000
16/01/2012 4,600 0.20 ▲ 4.55 4,400 4,600 4,400 228,660 1,051,836,000
13/01/2012 4,400 0.00 ■■ 0.00 4,300 4,400 4,300 218,270 960,388,000
12/01/2012 4,400 0.00 ■■ 0.00 4,400 4,400 4,300 168,320 740,608,000
11/01/2012 4,400 -0.10 ▼ -2.22 4,500 4,600 4,400 152,240 669,856,000
10/01/2012 4,500 0.20 ▲ 4.65 4,300 4,500 4,300 374,840 1,686,780,000
09/01/2012 4,300 0.10 ▲ 2.38 4,200 4,300 4,100 152,250 654,675,000
06/01/2012 4,200 -0.10 ▼ -2.33 4,300 4,300 4,100 463,600 1,947,120,000
05/01/2012 4,300 0.00 ■■ 0.00 4,300 4,300 4,200 54,800 235,640,000
04/01/2012 4,300 0.00 ■■ 0.00 4,300 4,400 4,300 205,660 884,338,000
03/01/2012 4,300 0.00 ■■ 0.00 4,400 4,500 4,300 158,440 681,292,000
30/12/2011 4,300 0.00 ■■ 0.00 4,400 4,400 4,200 244,390 1,050,877,000
29/12/2011 4,300 -0.20 ▼ -4.44 4,500 4,500 4,300 240,400 1,033,720,000
28/12/2011 4,500 0.20 ▲ 4.65 4,200 4,500 4,200 277,900 1,250,550,000
27/12/2011 4,300 -0.20 ▼ -4.44 4,400 4,500 4,300 313,310 1,347,233,000
26/12/2011 4,500 0.00 ■■ 0.00 4,400 4,500 4,300 325,230 1,463,535,000
23/12/2011 4,500 0.10 ▲ 2.27 4,300 4,500 4,200 299,700 1,348,650,000
22/12/2011 4,400 -0.20 ▼ -4.35 4,600 4,600 4,400 1,252,510 5,511,044,000
21/12/2011 4,600 -0.20 ▼ -4.17 4,800 4,800 4,600 2,107,220 9,693,212,000
20/12/2011 4,800 -0.20 ▼ -4.00 4,900 4,900 4,800 1,205,190 5,784,912,000
19/12/2011 5,000 -0.10 ▼ -1.96 5,100 5,100 5,000 282,910 1,414,550,000
16/12/2011 5,100 0.20 ▲ 4.08 5,000 5,100 4,900 445,810 2,273,631,000
15/12/2011 4,900 -0.20 ▼ -3.92 5,000 5,000 4,900 505,130 2,475,137,000
14/12/2011 5,100 0.00 ■■ 0.00 5,000 5,100 5,000 346,380 1,766,538,000
13/12/2011 5,100 -0.10 ▼ -1.92 5,100 5,200 5,100 176,970 902,547,000
12/12/2011 5,200 -0.10 ▼ -1.89 5,200 5,300 5,100 234,270 1,218,204,000
09/12/2011 5,300 -0.10 ▼ -1.85 5,400 5,400 5,300 292,710 1,551,363,000
08/12/2011 5,400 0.00 ■■ 0.00 5,400 5,500 5,300 322,350 1,740,690,000
07/12/2011 5,400 -0.10 ▼ -1.82 5,400 5,600 5,400 345,100 1,863,540,000
06/12/2011 5,500 0.10 ▲ 1.85 5,400 5,600 5,400 1,078,570 5,932,135,000
05/12/2011 5,400 0.20 ▲ 3.85 5,300 5,400 5,200 612,900 3,309,660,000
02/12/2011 5,200 0.10 ▲ 1.96 5,100 5,200 5,000 181,210 942,292,000
01/12/2011 5,100 0.00 ■■ 0.00 5,200 5,200 5,100 161,190 822,069,000
30/11/2011 5,100 -0.10 ▼ -1.92 5,200 5,200 5,000 150,320 766,632,000
29/11/2011 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 327,050 1,700,660,000
28/11/2011 5,200 0.10 ▲ 1.96 5,200 5,300 5,100 326,370 1,697,124,000
25/11/2011 5,100 -0.10 ▼ -1.92 5,100 5,100 5,000 253,310 1,291,881,000
24/11/2011 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 326,160 1,696,032,000
23/11/2011 5,200 0.00 ■■ 0.00 5,200 5,300 5,100 272,630 1,417,676,000
22/11/2011 5,200 0.20 ▲ 4.00 5,000 5,200 4,900 637,840 3,316,768,000
21/11/2011 5,000 -0.20 ▼ -3.85 5,100 5,300 5,000 256,870 1,284,350,000
18/11/2011 5,200 0.00 ■■ 0.00 5,100 5,200 5,100 275,350 1,431,820,000
17/11/2011 5,200 -0.10 ▼ -1.89 5,300 5,400 5,200 329,950 1,715,740,000
16/11/2011 5,300 0.20 ▲ 3.92 5,100 5,300 5,100 598,980 3,174,594,000
15/11/2011 5,100 -0.20 ▼ -3.77 5,200 5,400 5,100 461,990 2,356,149,000
14/11/2011 5,300 -0.20 ▼ -3.64 5,400 5,500 5,300 400,760 2,124,028,000
11/11/2011 5,500 0.00 ■■ 0.00 5,500 5,600 5,400 220,480 1,212,640,000
10/11/2011 5,500 -0.20 ▼ -3.51 5,600 5,700 5,500 245,400 1,349,700,000
09/11/2011 5,700 0.00 ■■ 0.00 5,700 5,800 5,600 307,200 1,751,040,000
08/11/2011 5,700 -0.10 ▼ -1.72 5,900 5,900 5,700 376,930 2,148,501,000
07/11/2011 5,800 -0.10 ▼ -1.69 5,900 6,000 5,700 368,790 2,138,982,000
04/11/2011 5,900 -0.10 ▼ -1.67 6,000 6,000 5,900 172,170 1,015,803,000
03/11/2011 6,000 0.10 ▲ 1.69 5,900 6,000 5,800 416,480 2,498,880,000
02/11/2011 5,900 -0.20 ▼ -3.28 6,000 6,100 5,800 437,740 2,582,666,000
01/11/2011 6,100 -0.10 ▼ -1.61 6,200 6,200 6,000 403,580 2,461,838,000
31/10/2011 6,200 -0.10 ▼ -1.59 6,500 6,600 6,200 623,920 3,868,304,000
28/10/2011 6,300 0.30 ▲ 5.00 6,100 6,300 5,900 1,107,070 6,974,541,000
27/10/2011 6,000 -0.10 ▼ -1.64 6,000 6,100 5,900 694,820 4,168,920,000
26/10/2011 6,100 -0.10 ▼ -1.61 6,100 6,200 6,000 373,290 2,277,069,000
25/10/2011 6,200 0.00 ■■ 0.00 6,200 6,300 6,100 128,960 799,552,000
24/10/2011 6,200 -0.10 ▼ -1.59 6,400 6,500 6,200 447,640 2,775,368,000
21/10/2011 6,300 0.10 ▲ 1.61 6,200 6,400 6,000 235,080 1,481,004,000
20/10/2011 6,200 0.00 ■■ 0.00 6,200 6,200 6,100 170,190 1,055,178,000
19/10/2011 6,200 0.00 ■■ 0.00 6,200 6,400 6,100 190,010 1,178,062,000
18/10/2011 6,200 -0.20 ▼ -3.12 6,200 6,300 6,200 267,860 1,660,732,000
17/10/2011 6,400 0.00 ■■ 0.00 6,400 6,400 6,200 228,460 1,462,144,000
14/10/2011 6,400 -0.10 ▼ -1.54 6,500 6,600 6,400 217,630 1,392,832,000
13/10/2011 6,500 0.10 ▲ 1.56 6,300 6,500 6,300 454,220 2,952,430,000
12/10/2011 6,400 -0.20 ▼ -3.03 6,500 6,600 6,300 839,990 5,375,936,000
11/10/2011 6,600 -0.10 ▼ -1.49 6,800 6,800 6,600 274,680 1,812,888,000
10/10/2011 6,700 -0.10 ▼ -1.47 6,700 6,800 6,600 258,170 1,729,739,000
07/10/2011 6,800 -0.10 ▼ -1.45 6,900 6,900 6,800 420,320 2,858,176,000
06/10/2011 6,900 0.20 ▲ 2.99 6,700 7,000 6,700 649,760 4,483,344,000
05/10/2011 6,700 0.10 ▲ 1.52 6,700 6,800 6,600 969,900 6,498,330,000
04/10/2011 6,600 -0.10 ▼ -1.49 6,600 6,900 6,500 544,890 3,596,274,000
03/10/2011 6,700 -0.10 ▼ -1.47 6,700 6,800 6,600 1,215,260 8,142,242,000
30/09/2011 6,800 -0.10 ▼ -1.45 6,900 6,900 6,700 640,210 4,353,428,000
29/09/2011 6,900 -0.10 ▼ -1.43 6,900 7,000 6,700 1,375,000 9,487,500,000
28/09/2011 7,000 0.10 ▲ 1.45 7,000 7,200 6,900 822,210 5,755,470,000
27/09/2011 6,900 -0.10 ▼ -1.43 6,900 7,200 6,900 1,206,730 8,326,437,000
26/09/2011 7,000 -0.20 ▼ -2.78 7,000 7,200 7,000 448,810 3,141,670,000
23/09/2011 7,200 -0.20 ▼ -2.70 7,200 7,400 7,200 595,900 4,290,480,000
22/09/2011 7,400 0.10 ▲ 1.37 7,300 7,500 7,200 621,240 4,597,176,000
21/09/2011 7,300 0.30 ▲ 4.29 7,100 7,300 6,900 2,245,110 16,389,303,000
20/09/2011 7,000 -0.30 ▼ -4.11 7,000 7,400 7,000 1,153,850 8,076,950,000
19/09/2011 7,300 0.10 ▲ 1.39 7,000 7,500 7,000 1,453,510 10,610,623,000
16/09/2011 7,200 -0.30 ▼ -4.00 7,200 7,500 7,200 1,409,160 10,145,952,000
15/09/2011 7,500 0.10 ▲ 1.35 7,400 7,600 7,200 1,888,870 14,166,525,000
14/09/2011 7,400 0.10 ▲ 1.37 7,300 7,600 7,300 4,316,120 31,939,288,000
13/09/2011 7,300 0.30 ▲ 4.29 7,100 7,300 6,900 2,778,130 20,280,349,000
12/09/2011 7,000 0.10 ▲ 1.45 7,000 7,200 6,900 808,670 5,660,690,000
09/09/2011 6,900 -0.10 ▼ -1.43 6,900 7,100 6,800 892,280 6,156,732,000
08/09/2011 7,000 0.20 ▲ 2.94 7,100 7,100 7,000 3,207,700 22,453,900,000
07/09/2011 6,800 0.30 ▲ 4.62 6,700 6,800 6,700 1,300,770 8,845,236,000
06/09/2011 6,500 -0.30 ▼ -4.41 6,600 6,800 6,500 1,190,250 7,736,625,000
05/09/2011 6,800 -0.30 ▼ -4.23 6,900 7,000 6,800 2,048,490 13,929,732,000
01/09/2011 7,100 0.10 ▲ 1.43 7,000 7,200 6,900 1,515,780 10,762,038,000
31/08/2011 7,000 0.20 ▲ 2.94 6,700 7,100 6,600 1,216,820 8,517,740,000
30/08/2011 6,800 0.30 ▲ 4.62 6,800 6,800 6,600 1,294,590 8,803,212,000
29/08/2011 6,500 0.30 ▲ 4.84 6,200 6,500 6,100 1,995,550 12,971,075,000
26/08/2011 6,200 -0.10 ▼ -1.59 6,300 6,400 6,100 718,630 4,455,506,000
25/08/2011 6,300 0.00 ■■ 0.00 6,200 6,400 6,200 698,520 4,400,676,000
24/08/2011 6,300 0.00 ■■ 0.00 6,400 6,500 6,200 415,480 2,617,524,000
23/08/2011 6,300 -0.10 ▼ -1.56 6,300 6,500 6,200 887,490 5,591,187,000
22/08/2011 6,400 0.30 ▲ 4.92 6,200 6,400 6,100 1,575,860 10,085,504,000
19/08/2011 6,100 0.00 ■■ 0.00 5,900 6,100 5,900 475,650 2,901,465,000
18/08/2011 6,100 0.20 ▲ 3.39 6,000 6,100 6,000 971,750 5,927,675,000
17/08/2011 5,900 0.20 ▲ 3.51 5,700 5,900 5,700 751,420 4,433,378,000
16/08/2011 5,700 0.00 ■■ 0.00 5,700 5,800 5,700 174,890 996,873,000
15/08/2011 5,700 0.00 ■■ 0.00 5,700 5,800 5,600 92,050 524,685,000
12/08/2011 5,700 0.00 ■■ 0.00 5,700 5,800 5,600 200,560 1,143,192,000
11/08/2011 5,700 -0.10 ▼ -1.72 5,600 5,800 5,600 416,410 2,373,537,000
10/08/2011 5,800 0.10 ▲ 1.75 5,800 5,900 5,700 334,770 1,941,666,000
09/08/2011 5,700 0.00 ■■ 0.00 5,500 5,700 5,500 133,950 763,515,000
08/08/2011 5,700 -0.30 ▼ -5.00 5,900 6,000 5,700 591,640 3,372,348,000
05/08/2011 6,000 0.20 ▲ 3.45 5,900 6,000 5,800 369,090 2,214,540,000
04/08/2011 5,800 0.20 ▲ 3.57 5,800 5,800 5,600 705,850 4,093,930,000
03/08/2011 5,600 -0.20 ▼ -3.45 5,800 5,800 5,600 307,320 1,720,992,000
02/08/2011 5,800 -0.30 ▼ -4.92 6,000 6,100 5,800 346,400 2,009,120,000
01/08/2011 6,100 -0.30 ▼ -4.69 6,300 6,300 6,100 327,960 2,000,556,000
29/07/2011 6,400 0.00 ■■ 0.00 6,300 6,400 6,300 127,700 817,280,000
28/07/2011 6,400 0.00 ■■ 0.00 6,200 6,500 6,200 140,790 901,056,000
27/07/2011 6,400 -0.20 ▼ -3.03 6,400 6,500 6,300 432,960 2,770,944,000
26/07/2011 6,600 0.00 ■■ 0.00 6,600 6,700 6,600 62,050 409,530,000
25/07/2011 6,600 -0.10 ▼ -1.49 6,700 6,800 6,600 103,640 684,024,000
22/07/2011 6,700 0.00 ■■ 0.00 6,800 6,800 6,700 103,230 691,641,000
21/07/2011 6,700 -0.20 ▼ -2.90 6,800 6,900 6,700 130,890 876,963,000
20/07/2011 6,900 0.10 ▲ 1.47 6,800 6,900 6,700 113,530 783,357,000
19/07/2011 6,800 -0.10 ▼ -1.45 6,900 7,000 6,800 185,950 1,264,460,000
18/07/2011 6,900 -0.20 ▼ -2.82 7,100 7,100 6,900 16,863 116,354,700
15/07/2011 7,100 -0.10 ▼ -1.39 7,200 7,200 7,000 111,560 792,076,000
14/07/2011 7,200 0.00 ■■ 0.00 7,200 7,300 7,100 91,280 657,216,000
13/07/2011 7,200 0.00 ■■ 0.00 7,300 7,400 7,100 146,750 1,056,600,000
12/07/2011 7,200 -0.10 ▼ -1.37 7,200 7,300 7,100 178,940 1,288,368,000
11/07/2011 7,300 0.00 ■■ 0.00 7,300 7,400 7,200 205,590 1,500,807,000
08/07/2011 7,300 0.00 ■■ 0.00 7,300 7,400 7,300 143,760 1,049,448,000
07/07/2011 7,300 0.00 ■■ 0.00 7,400 7,400 7,200 196,520 1,434,596,000
06/07/2011 7,300 -0.20 ▼ -2.67 7,500 7,600 7,300 128,420 937,466,000
05/07/2011 7,500 0.30 ▲ 4.17 7,300 7,500 7,300 629,950 4,724,625,000
04/07/2011 7,200 0.10 ▲ 1.41 7,200 7,200 7,000 177,860 1,280,592,000
01/07/2011 7,100 -0.20 ▼ -2.74 7,300 7,300 7,000 391,290 2,778,159,000
30/06/2011 7,300 -0.10 ▼ -1.35 7,300 7,500 7,300 205,490 1,500,077,000
29/06/2011 7,400 -0.10 ▼ -1.33 7,500 7,500 7,300 372,710 2,758,054,000
28/06/2011 7,500 -0.20 ▼ -2.60 7,600 7,700 7,500 405,010 3,037,575,000
27/06/2011 7,700 -0.20 ▼ -2.53 7,800 7,900 7,700 346,170 2,665,509,000
24/06/2011 7,900 -0.10 ▼ -1.25 8,000 8,100 7,800 289,670 2,288,393,000
23/06/2011 8,000 -0.10 ▼ -1.23 8,000 8,200 8,000 317,150 2,537,200,000
22/06/2011 8,100 0.00 ■■ 0.00 8,300 8,400 8,000 629,330 5,097,573,000
21/06/2011 8,100 0.30 ▲ 3.85 7,900 8,100 7,900 1,256,590 10,178,379,000
20/06/2011 7,800 0.30 ▲ 4.00 7,800 7,800 7,500 1,818,530 14,184,534,000
17/06/2011 14,900 0.20 ▲ 1.36 14,700 14,900 14,400 1,431,310 21,326,519,000
16/06/2011 14,700 0.00 ■■ 0.00 14,100 14,900 14,100 1,090,510 16,030,497,000
15/06/2011 14,700 -0.70 ▼ -4.55 15,300 15,400 14,700 1,076,580 15,825,726,000
14/06/2011 15,400 0.50 ▲ 3.36 15,400 15,600 14,900 1,891,680 29,131,872,000
13/06/2011 14,900 0.70 ▲ 4.93 14,900 14,900 14,800 639,880 9,534,212,000
10/06/2011 14,200 0.60 ▲ 4.41 14,200 14,200 14,200 74,520 1,058,184,000
09/06/2011 13,600 -0.20 ▼ -1.45 13,400 13,800 13,300 548,470 7,459,192,000
08/06/2011 13,800 0.50 ▲ 3.76 13,600 13,900 13,300 657,950 9,079,710,000
07/06/2011 13,300 0.60 ▲ 4.72 13,200 13,300 13,100 583,100 7,755,230,000
06/06/2011 12,700 0.40 ▲ 3.25 12,100 12,700 12,100 368,890 4,684,903,000
03/06/2011 12,300 0.10 ▲ 0.82 12,800 12,800 12,100 1,089,650 13,402,695,000
02/06/2011 12,200 0.50 ▲ 4.27 12,200 12,200 12,200 95,210 1,161,562,000
01/06/2011 11,700 0.50 ▲ 4.46 11,200 11,700 11,000 221,730 2,594,241,000
31/05/2011 11,200 0.30 ▲ 2.75 10,600 11,200 10,600 315,640 3,535,168,000
30/05/2011 10,900 0.20 ▲ 1.87 11,100 11,200 10,700 714,390 7,786,851,000
27/05/2011 10,700 0.50 ▲ 4.90 10,700 10,700 10,400 379,310 4,058,617,000
26/05/2011 10,200 0.40 ▲ 4.08 9,400 10,200 9,400 574,180 5,856,636,000
25/05/2011 9,800 -0.50 ▼ -4.85 10,000 10,000 9,800 283,040 2,773,792,000
24/05/2011 10,300 -0.50 ▼ -4.63 10,800 10,800 10,300 498,340 5,132,902,000
23/05/2011 10,800 -0.50 ▼ -4.42 11,200 11,300 10,800 200,760 2,168,208,000
20/05/2011 11,300 -0.20 ▼ -1.74 11,500 11,500 11,200 168,480 1,903,824,000
19/05/2011 11,500 -0.20 ▼ -1.71 11,700 11,700 11,400 171,200 1,968,800,000
18/05/2011 11,700 -0.20 ▼ -1.68 12,000 12,000 11,600 204,430 2,391,831,000
17/05/2011 11,900 -0.50 ▼ -4.03 12,500 12,500 11,900 265,380 3,158,022,000
16/05/2011 12,400 -0.20 ▼ -1.59 12,400 12,900 12,400 248,440 3,080,656,000
13/05/2011 12,600 -0.10 ▼ -0.79 12,600 12,700 12,500 154,700 1,949,220,000
12/05/2011 12,700 -0.10 ▼ -0.78 12,700 12,900 12,500 318,830 4,049,141,000
11/05/2011 12,800 0.00 ■■ 0.00 12,800 12,800 12,700 112,440 1,439,232,000
10/05/2011 12,800 -0.20 ▼ -1.54 13,000 13,000 12,800 118,740 1,519,872,000
09/05/2011 13,000 0.10 ▲ 0.78 12,900 13,100 12,800 88,670 1,152,710,000
06/05/2011 12,900 -0.10 ▼ -0.77 13,000 13,100 12,800 92,250 1,190,025,000
05/05/2011 13,000 0.00 ■■ 0.00 12,900 13,100 12,800 163,650 2,127,450,000
04/05/2011 13,000 -0.20 ▼ -1.52 13,000 13,300 13,000 108,030 1,404,390,000
29/04/2011 13,200 0.10 ▲ 0.76 13,000 13,300 13,000 172,550 2,277,660,000
28/04/2011 13,100 -0.30 ▼ -2.24 13,400 13,500 13,100 174,240 2,282,544,000
27/04/2011 13,400 -0.20 ▼ -1.47 13,600 13,900 13,300 281,480 3,771,832,000
26/04/2011 13,600 -0.50 ▼ -3.55 14,000 14,200 13,600 192,410 2,616,776,000
25/04/2011 14,100 0.50 ▲ 3.68 13,700 14,200 13,700 212,380 2,994,558,000
22/04/2011 13,600 -0.20 ▼ -1.45 13,900 13,900 13,500 165,680 2,253,248,000
21/04/2011 13,800 -0.10 ▼ -0.72 14,000 14,000 13,800 99,880 1,378,344,000
20/04/2011 13,900 0.00 ■■ 0.00 14,100 14,100 13,900 101,150 1,405,985,000
19/04/2011 13,900 0.00 ■■ 0.00 13,900 14,100 13,800 175,650 2,441,535,000
18/04/2011 13,900 -0.50 ▼ -3.47 14,400 14,400 13,900 41,871 582,006,900
15/04/2011 14,400 -0.10 ▼ -0.69 14,500 14,700 14,400 344,590 4,962,096,000
14/04/2011 14,500 -0.30 ▼ -2.03 14,800 14,900 14,500 185,760 2,693,520,000
13/04/2011 14,800 0.00 ■■ 0.00 15,500 15,500 14,800 592,830 8,773,884,000
08/04/2011 14,800 0.70 ▲ 4.96 14,000 14,800 14,000 406,510 6,016,348,000
07/04/2011 14,100 -0.10 ▼ -0.70 14,200 14,300 14,000 280,690 3,957,729,000
06/04/2011 14,200 0.30 ▲ 2.16 14,000 14,200 13,900 236,640 3,360,288,000
05/04/2011 13,900 -0.10 ▼ -0.71 14,000 14,000 13,900 264,100 3,670,990,000
04/04/2011 14,000 -0.10 ▼ -0.71 14,200 14,200 14,000 136,440 1,910,160,000
01/04/2011 14,100 -0.10 ▼ -0.70 14,200 14,400 14,100 137,790 1,942,839,000
31/03/2011 14,200 0.00 ■■ 0.00 14,300 14,400 14,200 123,580 1,754,836,000
30/03/2011 14,200 -0.30 ▼ -2.07 14,200 14,400 14,200 164,330 2,333,486,000
29/03/2011 14,500 0.20 ▲ 1.40 14,600 14,700 14,400 300,380 4,355,510,000
28/03/2011 14,800 0.00 ■■ 0.00 14,900 15,000 14,800 166,070 2,457,836,000
25/03/2011 14,800 -0.10 ▼ -0.67 14,800 15,000 14,700 214,970 3,181,556,000
24/03/2011 14,900 -0.20 ▼ -1.32 15,100 15,200 14,900 127,440 1,898,856,000
23/03/2011 15,100 0.10 ▲ 0.67 15,000 15,200 15,000 164,620 2,485,762,000
22/03/2011 15,000 -0.20 ▼ -1.32 15,300 15,300 14,900 190,600 2,859,000,000
21/03/2011 15,200 0.00 ■■ 0.00 15,500 15,500 15,200 192,260 2,922,352,000
18/03/2011 15,200 0.10 ▲ 0.66 15,000 15,300 14,900 342,130 5,200,376,000
17/03/2011 15,100 0.10 ▲ 0.67 15,100 15,400 15,000 123,050 1,858,055,000
16/03/2011 15,000 0.00 ■■ 0.00 15,000 15,200 14,900 216,270 3,244,050,000
15/03/2011 15,000 0.30 ▲ 2.04 14,400 15,200 14,400 217,090 3,256,350,000
14/03/2011 14,700 -0.70 ▼ -4.55 15,400 15,400 14,700 295,140 4,338,558,000
11/03/2011 15,400 0.70 ▲ 4.76 15,200 15,400 15,000 308,890 4,756,906,000
10/03/2011 14,700 0.70 ▲ 5.00 14,000 14,700 14,000 312,710 4,596,837,000
09/03/2011 14,000 -0.30 ▼ -2.10 14,100 14,200 13,800 148,130 2,073,820,000
08/03/2011 14,300 -0.20 ▼ -1.38 14,700 14,800 14,300 111,110 1,588,873,000
07/03/2011 14,500 -0.20 ▼ -1.36 14,500 14,800 14,400 199,320 2,890,140,000
04/03/2011 14,700 -0.30 ▼ -2.00 15,000 15,000 14,700 207,420 3,049,074,000
03/03/2011 15,000 -0.20 ▼ -1.32 15,200 15,300 14,800 97,810 1,467,150,000
02/03/2011 15,200 -0.70 ▼ -4.40 15,800 15,800 15,200 269,860 4,101,872,000
01/03/2011 15,900 0.20 ▲ 1.27 15,700 16,100 15,600 217,140 3,452,526,000
28/02/2011 15,700 -0.40 ▼ -2.48 16,200 16,200 15,700 224,430 3,523,551,000
25/02/2011 16,100 0.20 ▲ 1.26 15,900 16,100 15,800 124,060 1,997,366,000
24/02/2011 15,900 -0.40 ▼ -2.45 15,800 16,500 15,500 304,710 4,844,889,000
23/02/2011 16,300 0.40 ▲ 2.52 16,000 16,600 16,000 258,110 4,207,193,000
22/02/2011 15,900 -0.30 ▼ -1.85 15,500 16,000 15,500 381,530 6,066,327,000
21/02/2011 16,200 -0.80 ▼ -4.71 16,600 16,600 16,200 474,620 7,688,844,000
18/02/2011 17,000 -0.30 ▼ -1.73 17,200 17,400 16,900 259,080 4,404,360,000
17/02/2011 17,300 -0.40 ▼ -2.26 17,700 17,700 17,200 231,990 4,013,427,000
16/02/2011 17,700 -0.30 ▼ -1.67 18,000 18,000 17,600 157,270 2,783,679,000
15/02/2011 18,000 -0.20 ▼ -1.10 18,200 18,200 17,900 189,300 3,407,400,000
14/02/2011 18,200 -0.10 ▼ -0.55 18,100 18,400 18,000 165,000 3,003,000,000
11/02/2011 18,300 0.00 ■■ 0.00 18,300 18,400 18,100 155,510 2,845,833,000
10/02/2011 18,300 -0.20 ▼ -1.08 18,400 18,600 18,300 175,440 3,210,552,000
09/02/2011 18,500 -0.40 ▼ -2.12 18,900 19,000 18,500 173,680 3,213,080,000
08/02/2011 18,900 0.40 ▲ 2.16 18,800 19,000 18,700 165,700 3,131,730,000
28/01/2011 18,500 -0.30 ▼ -1.60 18,800 18,900 18,500 277,470 5,133,195,000
27/01/2011 18,800 0.20 ▲ 1.08 18,600 18,900 18,600 140,590 2,643,092,000
26/01/2011 18,600 0.10 ▲ 0.54 18,500 18,700 18,500 72,630 1,350,918,000
25/01/2011 18,500 -0.10 ▼ -0.54 18,500 18,800 18,500 175,750 3,251,375,000
24/01/2011 18,600 -0.10 ▼ -0.53 18,600 18,700 18,400 337,020 6,268,572,000
21/01/2011 18,700 0.40 ▲ 2.19 18,400 18,800 18,300 414,130 7,744,231,000
20/01/2011 18,300 -0.20 ▼ -1.08 18,400 18,700 18,200 287,340 5,258,322,000
19/01/2011 18,500 -0.10 ▼ -0.54 18,600 18,900 18,300 218,360 4,039,660,000
18/01/2011 18,600 -0.20 ▼ -1.06 18,600 19,000 18,600 295,380 5,494,068,000
17/01/2011 18,800 -0.20 ▼ -1.05 19,000 19,300 18,700 203,010 3,816,588,000
14/01/2011 19,000 0.90 ▲ 4.97 19,000 19,000 18,800 1,342,810 25,513,390,000
13/01/2011 18,100 0.80 ▲ 4.62 17,300 18,100 17,300 359,810 6,512,561,000
12/01/2011 17,300 0.00 ■■ 0.00 17,300 17,600 17,300 264,610 4,577,753,000
11/01/2011 17,300 -0.50 ▼ -2.81 17,700 17,700 17,200 230,810 3,993,013,000
10/01/2011 17,800 -0.50 ▼ -2.73 18,200 18,300 17,800 257,850 4,589,730,000
07/01/2011 18,300 -0.10 ▼ -0.54 18,300 18,600 18,300 281,980 5,160,234,000
06/01/2011 18,400 -0.10 ▼ -0.54 18,300 18,600 18,300 152,740 2,810,416,000
05/01/2011 18,500 -0.20 ▼ -1.07 18,900 18,900 18,500 184,490 3,413,065,000
04/01/2011 18,700 0.00 ■■ 0.00 18,900 19,100 18,700 120,820 2,259,334,000
31/12/2010 18,700 0.00 ■■ 0.00 18,700 19,000 18,600 109,630 2,050,081,000
30/12/2010 18,700 -0.20 ▼ -1.06 18,900 19,100 18,700 330,430 6,179,041,000
29/12/2010 18,900 -0.40 ▼ -2.07 19,300 19,500 18,900 263,030 4,971,267,000
28/12/2010 19,300 0.50 ▲ 2.66 19,000 19,400 18,900 333,830 6,442,919,000
27/12/2010 18,800 0.00 ■■ 0.00 18,800 19,000 18,700 238,020 4,474,776,000
24/12/2010 18,800 -0.20 ▼ -1.05 19,400 19,400 18,800 345,680 6,498,784,000
23/12/2010 19,000 -0.20 ▼ -1.04 19,200 19,300 18,500 328,580 6,243,020,000
22/12/2010 19,200 -0.40 ▼ -2.04 19,900 19,900 19,200 227,410 4,366,272,000
21/12/2010 19,600 -0.10 ▼ -0.51 19,900 19,900 18,900 298,370 5,848,052,000
20/12/2010 19,700 -0.30 ▼ -1.50 20,000 20,500 19,700 401,560 7,910,732,000
17/12/2010 20,000 0.90 ▲ 4.71 19,500 20,000 18,800 714,420 14,288,400,000
16/12/2010 19,100 -1.00 ▼ -4.98 19,300 19,900 19,100 467,480 8,928,868,000
15/12/2010 20,100 -0.40 ▼ -1.95 20,700 21,100 20,000 544,330 10,941,033,000
14/12/2010 20,500 -1.00 ▼ -4.65 21,000 22,000 20,500 553,250 11,341,625,000
13/12/2010 21,500 1.00 ▲ 4.88 21,500 21,500 21,400 664,700 14,291,050,000
10/12/2010 20,500 0.90 ▲ 4.59 20,000 20,500 19,600 882,350 18,088,175,000
09/12/2010 19,600 0.20 ▲ 1.03 18,900 20,200 18,600 324,820 6,366,472,000
08/12/2010 19,400 -1.00 ▼ -4.90 20,200 20,500 19,400 595,660 11,555,804,000
07/12/2010 20,400 -1.00 ▼ -4.67 21,000 21,500 20,400 463,960 9,464,784,000
06/12/2010 21,400 1.00 ▲ 4.90 21,000 21,400 20,500 797,330 17,062,862,000
03/12/2010 21,400 1.00 ▲ 4.90 21,300 21,400 21,000 835,050 17,870,070,000
02/12/2010 20,400 0.90 ▲ 4.62 19,500 20,400 19,400 935,930 19,092,972,000
01/12/2010 19,500 -0.50 ▼ -2.50 19,700 20,000 19,200 358,990 7,000,305,000
30/11/2010 20,000 0.80 ▲ 4.17 19,500 20,100 19,400 874,700 17,494,000,000
29/11/2010 19,200 0.80 ▲ 4.35 18,200 19,200 17,800 239,930 4,606,656,000
26/11/2010 18,400 0.00 ■■ 0.00 18,800 19,200 18,200 543,320 9,997,088,000
25/11/2010 18,400 0.80 ▲ 4.55 18,100 18,400 17,900 688,810 12,674,104,000
24/11/2010 17,600 0.80 ▲ 4.76 16,700 17,600 16,700 358,900 6,316,640,000
23/11/2010 16,800 0.80 ▲ 5.00 16,100 16,800 16,100 423,280 7,111,104,000
22/11/2010 16,000 -0.20 ▼ -1.23 15,900 16,100 15,600 228,660 3,658,560,000
19/11/2010 16,200 -0.10 ▼ -0.61 16,700 16,700 16,200 484,680 7,851,816,000
18/11/2010 16,300 0.50 ▲ 3.16 16,000 16,500 16,000 247,900 4,040,770,000
17/11/2010 15,800 0.10 ▲ 0.64 15,500 16,000 15,500 189,590 2,995,522,000
16/11/2010 15,700 -0.70 ▼ -4.27 16,400 16,400 15,700 249,530 3,917,621,000
15/11/2010 16,400 -0.60 ▼ -3.53 17,100 17,200 16,400 229,500 3,763,800,000
12/11/2010 17,000 -0.80 ▼ -4.49 17,700 17,700 17,000 364,570 6,197,690,000
11/11/2010 17,800 -0.60 ▼ -3.26 18,400 18,400 17,800 159,130 2,832,514,000
10/11/2010 18,400 0.00 ■■ 0.00 18,400 18,500 18,200 169,110 3,111,624,000
09/11/2010 18,400 -0.40 ▼ -2.13 18,500 18,700 18,300 168,330 3,097,272,000
08/11/2010 18,800 -0.30 ▼ -1.57 19,000 19,100 18,600 199,880 3,757,744,000
05/11/2010 19,100 0.10 ▲ 0.53 19,200 19,300 19,000 189,020 3,610,282,000
04/11/2010 19,000 0.40 ▲ 2.15 18,600 19,000 18,600 83,870 1,593,530,000
03/11/2010 18,600 -0.20 ▼ -1.06 18,600 18,900 18,500 89,000 1,655,400,000
02/11/2010 18,800 -0.30 ▼ -1.57 18,900 19,300 18,700 110,990 2,086,612,000
01/11/2010 19,100 0.00 ■■ 0.00 19,100 19,200 19,000 221,140 4,223,774,000
29/10/2010 19,100 0.40 ▲ 2.14 18,800 19,300 18,800 131,530 2,512,223,000
28/10/2010 18,700 -0.10 ▼ -0.53 18,800 19,100 18,700 43,210 808,027,000
27/10/2010 18,800 -0.40 ▼ -2.08 19,400 19,400 18,800 110,730 2,081,724,000
26/10/2010 19,200 0.70 ▲ 3.78 18,800 19,400 18,800 211,300 4,056,960,000
25/10/2010 18,500 -0.10 ▼ -0.54 18,500 18,700 18,400 198,320 3,668,920,000
22/10/2010 18,600 -0.50 ▼ -2.62 19,000 19,200 18,600 222,210 4,133,106,000
21/10/2010 19,100 -0.30 ▼ -1.55 19,400 19,700 19,000 272,000 5,195,200,000
20/10/2010 19,400 -1.00 ▼ -4.90 20,200 20,200 19,400 365,160 7,084,104,000
19/10/2010 20,400 -0.60 ▼ -2.86 21,000 21,000 20,400 137,900 2,813,160,000
18/10/2010 21,000 -0.10 ▼ -0.47 21,000 21,300 20,900 75,050 1,576,050,000
15/10/2010 21,100 -0.10 ▼ -0.47 21,200 21,200 21,000 122,760 2,590,236,000
14/10/2010 21,200 -0.20 ▼ -0.93 21,500 21,600 21,200 47,670 1,010,604,000
13/10/2010 21,400 0.20 ▲ 0.94 21,200 21,400 21,000 131,730 2,819,022,000
12/10/2010 21,200 -0.20 ▼ -0.93 21,600 21,600 21,200 114,070 2,418,284,000
11/10/2010 21,400 0.00 ■■ 0.00 21,400 21,600 21,400 58,660 1,255,324,000
08/10/2010 21,400 -0.30 ▼ -1.38 21,700 21,700 21,400 140,250 3,001,350,000
07/10/2010 21,700 -0.20 ▼ -0.91 21,500 22,200 21,500 118,090 2,562,553,000
06/10/2010 21,900 0.60 ▲ 2.82 21,400 22,000 21,300 287,570 6,297,783,000
05/10/2010 21,300 -0.10 ▼ -0.47 21,100 21,400 21,000 343,990 7,326,987,000
04/10/2010 21,400 -0.90 ▼ -4.04 22,200 22,200 21,400 251,680 5,385,952,000
01/10/2010 22,300 -0.10 ▼ -0.45 22,400 22,700 22,300 86,360 1,925,828,000
30/09/2010 22,400 -0.20 ▼ -0.88 22,600 22,600 22,400 146,730 3,286,752,000
29/09/2010 22,600 -0.30 ▼ -1.31 22,900 23,000 22,600 77,410 1,749,466,000
28/09/2010 22,900 0.50 ▲ 2.23 22,500 22,900 22,500 116,930 2,677,697,000
27/09/2010 22,400 -0.20 ▼ -0.88 22,600 22,700 22,400 128,030 2,867,872,000
24/09/2010 22,600 0.10 ▲ 0.44 22,500 22,800 22,400 90,670 2,049,142,000
23/09/2010 22,500 -0.50 ▼ -2.17 22,800 23,000 22,400 279,170 6,281,325,000
22/09/2010 23,000 -0.10 ▼ -0.43 22,700 23,300 22,700 163,860 3,768,780,000
21/09/2010 23,100 -0.30 ▼ -1.28 23,200 23,400 23,100 269,690 6,229,839,000
20/09/2010 23,400 -0.10 ▼ -0.43 24,000 24,000 23,400 210,100 4,916,340,000
17/09/2010 23,500 0.60 ▲ 2.62 23,200 23,500 23,000 212,990 5,005,265,000
16/09/2010 22,900 -0.10 ▼ -0.43 23,000 23,200 22,500 72,270 1,654,983,000
15/09/2010 23,000 0.00 ■■ 0.00 23,000 23,200 22,600 121,660 2,798,180,000
14/09/2010 23,000 0.70 ▲ 3.14 22,900 23,000 22,300 225,500 5,186,500,000
13/09/2010 22,300 -0.50 ▼ -2.19 22,800 23,000 22,000 549,630 12,256,749,000
10/09/2010 22,800 -1.20 ▼ -5.00 24,000 24,000 22,800 342,640 7,812,192,000
09/09/2010 24,000 0.50 ▲ 2.13 24,000 24,200 23,600 219,970 5,279,280,000
08/09/2010 23,500 -0.50 ▼ -2.08 23,500 23,800 23,200 235,010 5,522,735,000
07/09/2010 24,000 -0.60 ▼ -2.44 24,000 24,800 23,900 258,640 6,207,360,000
06/09/2010 24,600 1.10 ▲ 4.68 23,500 24,600 23,500 511,700 12,587,820,000
01/09/2010 23,500 0.00 ■■ 0.00 23,800 23,800 23,200 218,140 5,126,290,000
31/08/2010 23,500 0.90 ▲ 3.98 23,000 23,700 22,800 413,300 9,712,550,000
30/08/2010 22,600 1.00 ▲ 4.63 22,500 22,600 22,200 191,700 4,332,420,000
27/08/2010 21,600 0.10 ▲ 0.47 21,500 22,100 21,200 186,960 4,038,336,000
26/08/2010 21,500 0.20 ▲ 0.94 21,800 22,100 21,200 152,390 3,276,385,000
25/08/2010 21,300 -1.10 ▼ -4.91 22,000 22,200 21,300 550,430 11,724,159,000
24/08/2010 22,400 -0.70 ▼ -3.03 22,800 22,800 22,300 385,050 8,625,120,000
23/08/2010 23,100 -0.60 ▼ -2.53 23,700 23,700 23,100 115,840 2,675,904,000
20/08/2010 23,700 0.00 ■■ 0.00 23,700 23,700 23,400 154,870 3,670,419,000
19/08/2010 23,700 -0.30 ▼ -1.25 24,000 24,100 23,500 151,020 3,579,174,000
18/08/2010 24,000 -0.60 ▼ -2.44 24,200 24,400 23,800 210,010 5,040,240,000
17/08/2010 24,600 -0.30 ▼ -1.20 24,500 24,800 23,900 231,960 5,706,216,000
16/08/2010 24,900 1.10 ▲ 4.62 24,200 24,900 24,000 463,470 11,540,403,000
13/08/2010 23,800 1.00 ▲ 4.39 22,700 23,800 22,700 456,810 10,872,078,000
12/08/2010 22,800 -1.10 ▼ -4.60 23,600 23,700 22,800 406,920 9,277,776,000
11/08/2010 23,900 0.20 ▲ 0.84 23,700 24,200 23,500 131,960 3,153,844,000
10/08/2010 23,700 -0.70 ▼ -2.87 24,300 24,400 23,200 298,030 7,063,311,000
09/08/2010 24,400 -0.90 ▼ -3.56 25,100 25,300 24,400 413,430 10,087,692,000
06/08/2010 25,300 -0.30 ▼ -1.17 25,300 25,900 25,300 232,890 5,892,117,000
05/08/2010 25,600 0.00 ■■ 0.00 26,000 26,000 25,500 165,200 4,229,120,000
04/08/2010 25,600 -0.40 ▼ -1.54 26,000 26,200 25,600 162,800 4,167,680,000
03/08/2010 26,000 -0.20 ▼ -0.76 26,200 26,500 26,000 440,210 11,445,460,000
02/08/2010 26,200 0.20 ▲ 0.77 26,400 26,700 26,000 709,910 18,599,642,000
30/07/2010 26,000 0.60 ▲ 2.36 25,400 26,500 25,400 625,850 16,272,100,000
29/07/2010 25,400 -0.40 ▼ -1.55 25,300 25,800 25,200 402,660 10,227,564,000
28/07/2010 25,800 -0.50 ▼ -1.90 26,300 26,300 25,800 220,050 5,677,290,000
27/07/2010 26,300 -0.30 ▼ -1.13 26,600 26,900 26,300 145,540 3,827,702,000
26/07/2010 26,600 -0.30 ▼ -1.12 26,900 27,000 26,600 126,840 3,373,944,000
23/07/2010 26,900 0.00 ■■ 0.00 27,000 27,100 26,800 297,070 7,991,183,000
22/07/2010 26,900 -0.40 ▼ -1.47 27,300 27,300 26,900 253,990 6,832,331,000
21/07/2010 27,300 -0.10 ▼ -0.36 27,600 27,700 27,300 145,730 3,978,429,000
20/07/2010 27,400 -0.20 ▼ -0.72 27,800 27,800 27,400 228,120 6,250,488,000
19/07/2010 27,600 0.00 ■■ 0.00 27,800 27,900 27,500 298,690 8,243,844,000
16/07/2010 27,600 -0.40 ▼ -1.43 27,900 28,100 27,600 269,140 7,428,264,000
15/07/2010 28,000 -0.50 ▼ -1.75 28,200 28,400 28,000 179,240 5,018,720,000
14/07/2010 28,500 -0.50 ▼ -1.72 29,300 29,300 28,500 194,550 5,544,675,000
13/07/2010 29,000 1.00 ▲ 3.57 28,000 29,400 28,000 605,220 17,551,380,000
12/07/2010 28,000 0.50 ▲ 1.82 27,600 28,000 27,400 224,350 6,281,800,000
09/07/2010 27,500 0.00 ■■ 0.00 27,600 27,700 27,400 192,960 5,306,400,000
08/07/2010 27,500 0.00 ■■ 0.00 27,600 27,800 27,500 142,330 3,914,075,000
07/07/2010 27,500 -0.10 ▼ -0.36 27,700 27,900 27,500 135,830 3,735,325,000
06/07/2010 27,600 -0.30 ▼ -1.08 27,700 27,700 27,500 194,750 5,375,100,000
05/07/2010 27,900 0.00 ■■ 0.00 27,900 28,200 27,900 204,180 5,696,622,000
02/07/2010 27,900 0.10 ▲ 0.36 27,800 28,100 27,800 176,140 4,914,306,000
01/07/2010 27,800 0.00 ■■ 0.00 28,100 28,200 27,800 299,160 8,316,648,000
30/06/2010 27,800 -0.60 ▼ -2.11 27,900 28,200 27,800 350,930 9,755,854,000
29/06/2010 28,400 0.00 ■■ 0.00 28,400 28,700 28,400 208,070 5,909,188,000
28/06/2010 28,400 -0.20 ▼ -0.70 28,600 28,800 28,400 157,020 4,459,368,000
25/06/2010 28,600 -0.30 ▼ -1.04 28,700 28,800 28,600 275,100 7,867,860,000
24/06/2010 28,900 0.10 ▲ 0.35 28,900 29,000 28,800 212,740 6,148,186,000
23/06/2010 28,800 -0.10 ▼ -0.35 28,800 29,000 28,800 270,090 7,778,592,000
22/06/2010 28,900 -0.20 ▼ -0.69 29,100 29,300 28,900 296,090 8,557,001,000
21/06/2010 29,100 0.30 ▲ 1.04 29,000 29,200 28,900 229,380 6,674,958,000
18/06/2010 28,800 -0.10 ▼ -0.35 28,900 29,000 28,800 316,440 9,113,472,000
17/06/2010 28,900 0.00 ■■ 0.00 28,700 29,100 28,700 222,840 6,440,076,000
16/06/2010 28,900 0.10 ▲ 0.35 29,100 29,200 28,800 272,930 7,887,677,000
15/06/2010 28,800 -0.20 ▼ -0.69 28,800 29,100 28,800 218,990 6,306,912,000
14/06/2010 29,000 0.10 ▲ 0.35 29,300 29,300 28,800 313,400 9,088,600,000
11/06/2010 28,900 0.40 ▲ 1.40 29,200 29,300 28,900 511,940 14,795,066,000
10/06/2010 28,500 0.00 ■■ 0.00 28,500 28,900 28,300 251,340 7,163,190,000
09/06/2010 28,500 -0.10 ▼ -0.35 28,900 29,000 28,500 262,090 7,469,565,000
08/06/2010 28,600 0.10 ▲ 0.35 28,400 28,800 28,300 246,000 7,035,600,000
07/06/2010 28,500 -1.30 ▼ -4.36 28,500 29,500 28,500 571,780 16,295,730,000
04/06/2010 29,800 0.10 ▲ 0.34 29,700 30,600 29,700 659,980 19,667,404,000
03/06/2010 29,700 0.10 ▲ 0.34 30,000 30,000 29,600 371,860 11,044,242,000
02/06/2010 29,600 0.00 ■■ 0.00 29,400 29,700 29,300 312,690 9,255,624,000
01/06/2010 29,600 0.40 ▲ 1.37 29,000 29,600 29,000 171,970 5,090,312,000
31/05/2010 29,200 -0.90 ▼ -2.99 29,900 30,100 29,200 411,020 12,001,784,000
28/05/2010 30,100 0.60 ▲ 2.03 30,000 30,500 29,700 604,400 18,192,440,000
27/05/2010 29,500 0.70 ▲ 2.43 28,400 30,000 28,300 556,480 16,416,160,000
26/05/2010 28,800 0.40 ▲ 1.41 28,800 28,900 28,400 471,270 13,572,576,000
25/05/2010 28,400 0.20 ▲ 0.71 28,200 29,100 28,200 672,790 19,107,236,000
24/05/2010 28,200 1.30 ▲ 4.83 27,900 28,200 27,000 788,390 22,232,598,000
21/05/2010 26,900 -1.40 ▼ -4.95 27,000 27,400 26,900 971,720 26,139,268,000
20/05/2010 28,300 1.10 ▲ 4.04 26,000 28,300 26,000 630,840 17,852,772,000
19/05/2010 27,200 -1.30 ▼ -4.56 28,100 28,200 27,200 828,770 22,542,544,000
18/05/2010 28,500 -0.50 ▼ -1.72 29,000 29,000 28,500 359,010 10,231,785,000
17/05/2010 29,000 -0.90 ▼ -3.01 29,900 29,900 29,000 592,120 17,171,480,000
14/05/2010 29,900 -0.10 ▼ -0.33 30,000 30,200 29,900 665,350 19,893,965,000
13/05/2010 30,000 0.00 ■■ 0.00 30,300 30,700 30,000 857,990 25,739,700,000
12/05/2010 30,000 -1.00 ▼ -3.23 30,800 30,900 30,000 971,080 29,132,400,000
11/05/2010 31,000 0.00 ■■ 0.00 31,400 31,400 31,000 653,000 20,243,000,000
10/05/2010 31,000 0.00 ■■ 0.00 31,000 31,200 30,700 816,900 25,323,900,000
07/05/2010 31,000 -0.60 ▼ -1.90 31,400 31,400 30,800 768,660 23,828,460,000
06/05/2010 31,600 0.20 ▲ 0.64 31,500 31,700 31,500 1,176,910 37,190,356,000
05/05/2010 31,400 -0.30 ▼ -0.95 31,600 31,700 31,400 722,660 22,691,524,000
04/05/2010 31,700 0.50 ▲ 1.60 31,600 31,900 31,500 867,610 27,503,237,000
29/04/2010 31,200 -0.20 ▼ -0.64 31,500 31,700 31,200 650,190 20,285,928,000
28/04/2010 31,400 0.10 ▲ 0.32 31,000 31,600 31,000 1,095,220 34,389,908,000
27/04/2010 31,300 -0.30 ▼ -0.95 31,500 31,600 31,300 945,250 29,586,325,000
26/04/2010 31,600 -0.40 ▼ -1.25 32,000 32,000 31,600 694,470 21,945,252,000
22/04/2010 32,000 0.90 ▲ 2.89 31,700 32,600 31,600 1,678,600 53,715,200,000
21/04/2010 32,300 0.10 ▲ 0.31 32,500 32,500 32,300 962,940 31,102,962,000
20/04/2010 32,200 -0.10 ▼ -0.31 32,400 32,500 32,200 1,069,980 34,453,356,000
19/04/2010 32,300 -0.10 ▼ -0.31 32,500 32,500 32,100 956,440 30,893,012,000
16/04/2010 32,400 -0.30 ▼ -0.92 32,900 32,900 32,300 917,120 29,714,688,000
15/04/2010 32,700 0.90 ▲ 2.83 32,200 32,700 32,100 1,558,930 50,977,011,000
14/04/2010 31,800 0.00 ■■ 0.00 31,900 31,900 31,700 649,250 20,646,150,000
13/04/2010 31,800 0.00 ■■ 0.00 32,000 32,000 31,800 707,230 22,489,914,000
12/04/2010 31,800 0.00 ■■ 0.00 32,000 32,200 31,800 952,410 30,286,638,000
09/04/2010 31,800 -0.10 ▼ -0.31 32,000 32,100 31,800 1,249,250 39,726,150,000
08/04/2010 31,900 0.10 ▲ 0.31 32,000 32,100 31,700 759,050 24,213,695,000
07/04/2010 31,800 -0.20 ▼ -0.62 32,000 32,200 31,700 1,125,800 35,800,440,000
06/04/2010 32,000 -0.20 ▼ -0.62 32,200 32,400 32,000 1,604,290 51,337,280,000
05/04/2010 32,200 0.10 ▲ 0.31 32,500 32,600 32,200 1,305,140 42,025,508,000
02/04/2010 32,100 0.20 ▲ 0.63 32,100 32,400 31,900 809,030 25,969,863,000
01/04/2010 31,900 0.20 ▲ 0.63 31,300 32,300 31,300 1,140,750 36,389,925,000
31/03/2010 31,700 -0.40 ▼ -1.25 32,100 32,200 31,500 1,835,990 58,200,883,000
30/03/2010 32,100 0.20 ▲ 0.63 33,000 33,000 32,100 4,818,700 154,680,270,000
29/03/2010 31,900 1.50 ▲ 4.93 31,900 31,900 31,900 87,900 2,804,010,000
26/03/2010 30,400 -0.30 ▼ -0.98 31,000 31,000 30,200 1,694,780 51,521,312,000
25/03/2010 30,700 -1.20 ▼ -3.76 31,200 31,500 30,600 1,220,620 37,473,034,000
24/03/2010 31,900 0.40 ▲ 1.27 32,000 32,000 31,400 1,295,640 41,330,916,000
23/03/2010 31,500 -1.10 ▼ -3.37 32,000 32,400 31,500 1,562,260 49,211,190,000
22/03/2010 32,600 1.20 ▲ 3.82 31,600 32,900 31,500 4,287,490 139,772,174,000
19/03/2010 31,400 0.10 ▲ 0.32 31,100 32,000 31,000 1,338,800 42,038,320,000
18/03/2010 31,300 0.80 ▲ 2.62 31,200 31,400 30,600 1,112,600 34,824,380,000
17/03/2010 30,500 -0.10 ▼ -0.33 30,800 31,400 30,500 1,244,460 37,956,030,000
16/03/2010 30,600 -1.00 ▼ -3.16 31,200 31,600 30,500 1,508,670 46,165,302,000
15/03/2010 31,600 -0.60 ▼ -1.86 32,200 32,500 31,600 1,195,910 37,790,756,000
12/03/2010 32,200 0.50 ▲ 1.58 31,900 32,500 31,600 1,936,460 62,354,012,000
11/03/2010 31,700 0.50 ▲ 1.60 31,200 31,700 31,000 1,383,650 43,861,705,000
10/03/2010 31,200 -0.60 ▼ -1.89 31,500 31,900 31,000 1,384,580 43,198,896,000
09/03/2010 31,800 0.10 ▲ 0.32 31,500 32,000 31,000 1,368,020 43,503,036,000
08/03/2010 31,700 0.70 ▲ 2.26 31,500 31,900 31,000 1,601,030 50,752,651,000
05/03/2010 31,000 1.00 ▲ 3.33 29,800 31,200 29,800 2,199,640 68,188,840,000
04/03/2010 30,000 0.60 ▲ 2.04 30,000 30,600 29,900 1,173,700 35,211,000,000
03/03/2010 29,400 0.60 ▲ 2.08 29,000 29,400 28,900 899,080 26,432,952,000
02/03/2010 28,800 -0.10 ▼ -0.35 29,000 29,300 28,700 768,140 22,122,432,000
01/03/2010 28,900 0.50 ▲ 1.76 28,400 29,100 28,400 674,980 19,506,922,000
26/02/2010 28,400 0.00 ■■ 0.00 28,300 28,500 28,200 517,650 14,701,260,000
25/02/2010 28,400 0.00 ■■ 0.00 28,900 29,000 28,400 441,150 12,528,660,000
24/02/2010 28,400 0.00 ■■ 0.00 28,100 28,400 28,100 579,520 16,458,368,000
23/02/2010 28,400 -1.00 ▼ -3.40 28,700 28,900 28,400 776,320 22,047,488,000
22/02/2010 29,400 0.50 ▲ 1.73 29,500 29,500 28,900 801,580 23,566,452,000
12/02/2010 28,900 0.20 ▲ 0.70 28,900 29,400 28,800 487,780 14,096,842,000
11/02/2010 28,700 0.40 ▲ 1.41 28,300 28,700 28,200 591,400 16,973,180,000
10/02/2010 28,300 0.30 ▲ 1.07 28,000 28,800 28,000 358,200 10,137,060,000
09/02/2010 28,000 -0.10 ▼ -0.36 28,000 28,100 27,700 667,720 18,696,160,000
08/02/2010 28,100 -0.30 ▼ -1.06 28,300 28,500 28,100 605,460 17,013,426,000
05/02/2010 28,400 -0.60 ▼ -2.07 28,300 28,900 27,800 744,740 21,150,616,000
04/02/2010 29,000 0.50 ▲ 1.75 28,500 29,600 28,300 722,030 20,938,870,000
03/02/2010 28,500 0.50 ▲ 1.79 28,300 28,500 28,000 763,420 21,757,470,000
02/02/2010 28,000 0.00 ■■ 0.00 28,400 28,400 28,000 495,830 13,883,240,000
01/02/2010 28,000 0.40 ▲ 1.45 27,700 28,100 27,600 922,240 25,822,720,000
29/01/2010 27,600 0.00 ■■ 0.00 27,600 28,000 27,300 586,250 16,180,500,000
28/01/2010 27,600 -0.60 ▼ -2.13 28,200 28,300 27,600 416,040 11,482,704,000
27/01/2010 28,200 -0.90 ▼ -3.09 28,800 29,500 28,100 545,060 15,370,692,000
26/01/2010 29,100 1.30 ▲ 4.68 28,300 29,100 28,300 1,149,350 33,446,085,000
25/01/2010 27,800 0.00 ■■ 0.00 27,800 28,100 27,500 491,240 13,656,472,000
22/01/2010 27,800 -0.30 ▼ -1.07 27,500 28,200 27,100 814,120 22,632,536,000
21/01/2010 28,100 -1.40 ▼ -4.75 28,500 29,400 28,100 1,349,230 37,913,363,000
20/01/2010 29,500 -1.00 ▼ -3.28 30,600 30,600 29,500 1,200,730 35,421,535,000
19/01/2010 30,500 0.00 ■■ 0.00 30,500 30,900 30,000 726,310 22,152,455,000
18/01/2010 30,500 -1.60 ▼ -4.98 31,300 31,500 30,500 773,300 23,585,650,000
15/01/2010 32,100 0.30 ▲ 0.94 32,900 32,900 31,900 2,926,690 93,946,749,000
14/01/2010 31,800 1.50 ▲ 4.95 31,800 31,800 31,600 1,928,810 61,336,158,000
13/01/2010 30,300 1.40 ▲ 4.84 28,600 30,300 27,500 1,131,180 34,274,754,000
12/01/2010 28,900 -1.50 ▼ -4.93 30,100 30,500 28,900 962,030 27,802,667,000
11/01/2010 30,400 -0.20 ▼ -0.65 31,000 31,000 29,700 965,610 29,354,544,000
08/01/2010 30,600 -0.10 ▼ -0.33 31,500 31,500 30,600 1,560,010 47,736,306,000
07/01/2010 30,700 -0.30 ▼ -0.97 31,000 31,500 30,500 839,160 25,762,212,000
06/01/2010 31,000 -0.50 ▼ -1.59 30,900 32,000 30,500 1,035,300 32,094,300,000
05/01/2010 31,500 1.50 ▲ 5.00 31,500 31,500 30,600 1,029,450 32,427,675,000
04/01/2010 30,000 1.40 ▲ 4.90 29,000 30,000 29,000 656,990 19,709,700,000
31/12/2009 28,600 0.00 ■■ 0.00 29,000 29,500 28,600 1,052,520 30,102,072,000
30/12/2009 28,600 0.10 ▲ 0.35 28,400 29,500 28,000 1,359,040 38,868,544,000
29/12/2009 28,500 -0.40 ▼ -1.38 28,500 29,300 28,500 860,310 24,518,835,000
28/12/2009 28,900 0.50 ▲ 1.76 28,400 29,200 28,200 1,187,030 34,305,167,000
25/12/2009 28,400 1.30 ▲ 4.80 28,100 28,400 28,000 1,045,010 29,678,284,000
24/12/2009 27,100 1.20 ▲ 4.63 26,000 27,100 25,700 1,654,770 44,844,267,000
23/12/2009 25,900 0.30 ▲ 1.17 25,400 26,000 25,400 922,470 23,891,973,000
22/12/2009 25,600 0.60 ▲ 2.40 25,300 26,200 25,000 1,371,080 35,099,648,000
21/12/2009 25,000 1.10 ▲ 4.60 24,600 25,000 24,200 647,920 16,198,000,000
18/12/2009 23,900 1.10 ▲ 4.82 23,700 23,900 23,200 911,900 21,794,410,000
17/12/2009 22,800 0.30 ▲ 1.33 22,500 22,800 21,700 482,070 10,991,196,000
16/12/2009 22,500 -1.10 ▼ -4.66 23,500 23,500 22,500 1,301,580 29,285,550,000
15/12/2009 23,600 -0.90 ▼ -3.67 24,500 24,800 23,600 887,160 20,936,976,000
14/12/2009 24,500 1.10 ▲ 4.70 24,000 24,500 23,400 723,390 17,723,055,000
11/12/2009 23,400 -1.20 ▼ -4.88 23,800 24,100 23,400 944,340 22,097,556,000
10/12/2009 24,600 -1.20 ▼ -4.65 26,000 26,300 24,600 1,230,780 30,277,188,000
09/12/2009 25,800 -1.30 ▼ -4.80 26,100 26,500 25,800 1,258,610 32,472,138,000
08/12/2009 27,100 -1.00 ▼ -3.56 28,100 28,100 27,000 733,350 19,873,785,000
07/12/2009 28,100 -0.50 ▼ -1.75 28,600 28,700 28,000 388,570 10,918,817,000
04/12/2009 28,600 0.00 ■■ 0.00 29,000 29,000 28,500 459,720 13,147,992,000
03/12/2009 28,600 0.10 ▲ 0.35 28,500 29,000 27,500 696,170 19,910,462,000
02/12/2009 28,500 -1.50 ▼ -5.00 29,500 30,100 28,500 581,030 16,559,355,000
01/12/2009 30,000 0.40 ▲ 1.35 29,800 30,900 29,600 763,580 22,907,400,000
30/11/2009 29,600 0.20 ▲ 0.68 29,400 30,100 29,400 885,600 26,213,760,000
27/11/2009 29,400 0.00 ■■ 0.00 28,000 30,800 28,000 1,264,720 37,182,768,000
26/11/2009 29,400 -1.50 ▼ -4.85 29,400 29,600 29,400 454,060 13,349,364,000
25/11/2009 30,900 -1.60 ▼ -4.92 31,500 32,000 30,900 1,143,170 35,323,953,000
24/11/2009 32,500 -0.70 ▼ -2.11 33,500 33,500 32,500 753,720 24,495,900,000
23/11/2009 33,200 -0.90 ▼ -2.64 34,000 34,300 33,200 1,120,450 37,198,940,000
20/11/2009 34,100 -0.50 ▼ -1.45 34,400 34,800 33,600 1,036,720 35,352,152,000
19/11/2009 34,600 1.10 ▲ 3.28 33,700 34,700 33,500 1,440,390 49,837,494,000
18/11/2009 33,500 0.30 ▲ 0.90 33,200 33,500 32,900 859,730 28,800,955,000
17/11/2009 33,200 0.00 ■■ 0.00 33,200 34,000 33,100 931,500 30,925,800,000
16/11/2009 33,200 -0.80 ▼ -2.35 33,700 34,200 33,200 1,064,770 35,350,364,000
13/11/2009 34,000 0.60 ▲ 1.80 32,900 34,000 32,700 818,540 27,830,360,000
12/11/2009 33,400 0.40 ▲ 1.21 33,000 34,200 32,900 1,055,280 35,246,352,000
11/11/2009 33,000 1.20 ▲ 3.77 32,300 33,000 31,700 1,109,150 36,601,950,000
10/11/2009 31,800 -1.00 ▼ -3.05 33,000 33,000 31,200 1,173,050 37,302,990,000
09/11/2009 32,800 -1.70 ▼ -4.93 34,000 34,100 32,800 1,164,150 38,184,120,000
06/11/2009 34,500 -1.00 ▼ -2.82 36,000 36,000 34,500 1,548,440 53,421,180,000
05/11/2009 35,500 1.10 ▲ 3.20 34,900 36,000 34,400 1,129,990 40,114,645,000
04/11/2009 34,400 -0.10 ▼ -0.29 35,000 35,600 34,000 1,415,360 48,688,384,000
03/11/2009 34,500 -1.00 ▼ -2.82 35,900 36,000 34,200 1,593,830 54,987,135,000
02/11/2009 35,500 -1.20 ▼ -3.27 35,500 35,600 34,900 2,396,750 85,084,625,000
30/10/2009 36,700 1.70 ▲ 4.86 36,600 36,700 35,600 2,109,540 77,420,118,000
29/10/2009 35,000 -1.50 ▼ -4.11 35,300 35,600 34,700 2,027,000 70,945,000,000
28/10/2009 36,500 0.20 ▲ 0.55 37,000 37,300 36,200 1,407,090 51,358,785,000
27/10/2009 36,300 -1.60 ▼ -4.22 37,000 37,400 36,100 2,543,480 92,328,324,000
26/10/2009 37,900 -1.60 ▼ -4.05 39,500 40,400 37,800 2,437,200 92,369,880,000
23/10/2009 39,500 -1.60 ▼ -3.89 43,100 43,100 39,500 4,451,180 175,821,610,000
22/10/2009 41,100 1.90 ▲ 4.85 41,100 41,100 41,100 1,367,300 56,196,030,000
21/10/2009 39,200 0.50 ▲ 1.29 39,000 39,900 38,700 2,492,200 97,694,240,000
20/10/2009 39,700 0.20 ▲ 0.51 39,900 40,500 39,500 2,228,660 88,477,802,000
19/10/2009 39,500 -0.70 ▼ -1.74 40,100 41,700 39,500 2,988,410 118,042,195,000
16/10/2009 40,200 1.90 ▲ 4.96 40,200 40,200 39,200 4,200,840 168,873,768,000
15/10/2009 38,300 1.80 ▲ 4.93 38,300 38,300 37,400 3,584,700 137,294,010,000
14/10/2009 36,500 1.70 ▲ 4.89 34,900 36,500 34,900 2,000,830 73,030,295,000
13/10/2009 34,800 -0.60 ▼ -1.69 35,100 35,500 34,700 1,549,620 53,926,776,000
12/10/2009 35,400 0.80 ▲ 2.31 35,600 36,000 35,100 1,655,230 58,595,142,000
09/10/2009 34,600 0.80 ▲ 2.37 34,600 34,800 34,300 1,650,420 57,104,532,000
08/10/2009 33,800 -0.20 ▼ -0.59 33,800 33,900 33,500 874,170 29,546,946,000
07/10/2009 34,000 0.70 ▲ 2.10 33,800 34,600 33,800 1,241,120 42,198,080,000
06/10/2009 33,300 -0.20 ▼ -0.60 34,000 34,000 33,200 1,117,060 37,198,098,000
05/10/2009 33,500 -0.50 ▼ -1.47 34,500 34,600 33,300 987,720 33,088,620,000
02/10/2009 34,000 0.00 ■■ 0.00 32,700 34,000 32,300 2,361,600 80,294,400,000
01/10/2009 34,000 -1.30 ▼ -3.68 35,000 35,200 33,900 1,459,360 49,618,240,000
30/09/2009 35,300 -1.80 ▼ -4.85 36,100 36,800 35,300 1,726,540 60,946,862,000
29/09/2009 37,100 1.10 ▲ 3.06 37,800 37,800 36,500 3,815,370 141,550,227,000
28/09/2009 36,000 1.70 ▲ 4.96 35,500 36,000 34,900 3,155,600 113,601,600,000
25/09/2009 34,300 0.40 ▲ 1.18 33,800 34,300 33,700 1,154,210 39,589,403,000
24/09/2009 33,900 -0.20 ▼ -0.59 34,100 34,300 33,700 1,058,930 35,897,727,000
23/09/2009 34,100 0.30 ▲ 0.89 34,500 35,300 34,100 2,069,260 70,561,766,000
22/09/2009 33,800 -0.50 ▼ -1.46 33,700 34,300 33,700 1,654,150 55,910,270,000
21/09/2009 34,300 -0.70 ▼ -2.00 35,000 35,000 34,200 1,266,630 43,445,409,000
18/09/2009 35,000 1.40 ▲ 4.17 33,500 35,200 33,400 1,846,940 64,642,900,000
17/09/2009 33,600 -0.90 ▼ -2.61 34,500 34,500 33,600 1,847,590 62,079,024,000
16/09/2009 34,500 -1.00 ▼ -2.82 35,600 36,200 34,500 2,835,690 97,831,305,000
15/09/2009 35,500 1.60 ▲ 4.72 35,500 35,500 35,000 3,799,490 134,881,895,000
14/09/2009 33,900 1.60 ▲ 4.95 33,000 33,900 33,000 2,039,660 69,144,474,000
11/09/2009 32,300 -0.10 ▼ -0.31 32,700 32,800 32,300 1,134,470 36,643,381,000
10/09/2009 32,400 -0.30 ▼ -0.92 32,600 32,900 32,400 769,820 24,942,168,000
09/09/2009 32,700 -0.30 ▼ -0.91 33,000 33,200 32,700 954,690 31,218,363,000
08/09/2009 33,000 0.50 ▲ 1.54 33,000 33,300 32,500 840,070 27,722,310,000
07/09/2009 32,500 0.00 ■■ 0.00 32,500 32,800 31,300 1,654,770 53,780,025,000
04/09/2009 32,500 -0.70 ▼ -2.11 33,700 34,000 32,000 1,922,900 62,494,250,000
03/09/2009 33,200 -0.80 ▼ -2.35 33,500 34,000 33,200 1,182,400 39,255,680,000
02/09/2009 34,000 0.00 ■■ 0.00 0 0 0 0 0
01/09/2009 34,000 -0.80 ▼ -2.30 34,300 34,800 34,000 1,558,170 52,977,780,000
31/08/2009 34,800 0.40 ▲ 1.16 35,000 35,100 34,300 1,573,570 54,760,236,000
28/08/2009 34,400 0.20 ▲ 0.58 34,400 34,500 34,000 1,930,300 66,402,320,000
27/08/2009 34,200 -0.30 ▼ -0.87 34,500 34,700 33,700 1,413,330 48,335,886,000
26/08/2009 34,500 -0.70 ▼ -1.99 35,000 35,200 34,200 2,080,030 71,761,035,000
25/08/2009 35,200 0.60 ▲ 1.73 34,600 36,000 34,400 3,311,900 116,578,880,000
24/08/2009 34,600 1.60 ▲ 4.85 33,500 34,600 33,400 3,192,780 110,470,188,000
21/08/2009 33,000 0.50 ▲ 1.54 34,000 34,100 33,000 3,411,520 112,580,160,000
20/08/2009 32,500 -0.40 ▼ -1.22 33,000 33,200 32,500 1,294,780 42,080,350,000
19/08/2009 32,900 1.10 ▲ 3.46 32,000 32,900 31,800 1,471,060 48,397,874,000
18/08/2009 31,800 0.20 ▲ 0.63 31,200 32,500 31,100 1,926,150 61,251,570,000
17/08/2009 31,600 -1.40 ▼ -4.24 32,800 32,900 31,600 1,100,480 34,775,168,000
14/08/2009 33,000 -1.00 ▼ -2.94 33,000 34,100 32,800 1,182,330 39,016,890,000
13/08/2009 34,000 1.50 ▲ 4.62 33,800 34,100 32,800 3,090,910 105,090,940,000
12/08/2009 32,500 0.60 ▲ 1.88 33,000 33,000 32,200 1,713,350 55,683,875,000
11/08/2009 31,900 -0.30 ▼ -0.93 32,000 32,400 31,800 1,182,000 37,705,800,000
10/08/2009 32,200 0.70 ▲ 2.22 32,000 32,900 31,600 1,616,380 52,047,436,000
07/08/2009 31,500 -0.20 ▼ -0.63 31,700 31,800 31,400 756,720 23,836,680,000
06/08/2009 31,700 0.60 ▲ 1.93 31,200 32,600 31,200 1,881,110 59,631,187,000
05/08/2009 31,100 0.10 ▲ 0.32 30,600 31,500 30,500 1,008,330 31,359,063,000
04/08/2009 31,000 0.30 ▲ 0.98 31,500 31,700 30,800 1,200,730 37,222,630,000
03/08/2009 30,700 -0.40 ▼ -1.29 31,300 31,800 30,700 905,940 27,812,358,000
31/07/2009 31,100 1.40 ▲ 4.71 30,000 31,100 30,000 1,483,370 46,132,807,000
30/07/2009 29,700 -1.10 ▼ -3.57 30,000 31,000 29,500 1,127,750 33,494,175,000
29/07/2009 30,800 -0.90 ▼ -2.84 32,000 32,900 30,800 1,561,060 48,080,648,000
28/07/2009 31,700 -1.10 ▼ -3.35 32,800 34,200 31,700 2,530,460 80,215,582,000
27/07/2009 32,800 1.50 ▲ 4.79 32,800 32,800 31,800 2,605,580 85,463,024,000
24/07/2009 31,300 1.40 ▲ 4.68 31,300 31,300 31,300 475,290 14,876,577,000
23/07/2009 29,900 1.40 ▲ 4.91 28,600 29,900 28,100 1,154,510 34,519,849,000
22/07/2009 28,500 -0.40 ▼ -1.38 29,300 29,300 28,500 803,790 22,908,015,000
21/07/2009 28,900 -0.10 ▼ -0.34 29,000 29,500 28,700 912,600 26,374,140,000
20/07/2009 29,000 0.30 ▲ 1.05 27,900 29,200 27,400 1,464,020 42,456,580,000
17/07/2009 28,700 -0.80 ▼ -2.71 28,600 29,400 28,500 1,021,880 29,327,956,000
16/07/2009 29,500 1.40 ▲ 4.98 29,500 29,500 28,900 1,779,290 52,489,055,000
15/07/2009 28,100 1.30 ▲ 4.85 27,300 28,100 27,200 952,430 26,763,283,000
14/07/2009 26,800 -0.60 ▼ -2.19 27,400 27,800 26,400 938,720 25,157,696,000
13/07/2009 27,400 -1.40 ▼ -4.86 28,500 28,800 27,400 1,849,310 50,671,094,000
10/07/2009 28,800 -1.20 ▼ -4.00 30,000 30,000 28,500 1,241,180 35,745,984,000
09/07/2009 30,000 -1.00 ▼ -3.23 30,600 31,200 30,000 959,300 28,779,000,000
08/07/2009 31,000 -0.60 ▼ -1.90 32,000 32,200 30,500 1,457,660 45,187,460,000
07/07/2009 31,600 1.50 ▲ 4.98 30,900 31,600 29,900 3,980,790 125,792,964,000
06/07/2009 30,100 1.40 ▲ 4.88 30,100 30,100 29,900 1,357,560 40,862,556,000
03/07/2009 28,700 1.30 ▲ 4.74 26,500 28,700 26,500 1,450,080 41,617,296,000
02/07/2009 27,400 0.70 ▲ 2.62 26,000 27,400 25,400 2,043,730 55,998,202,000
01/07/2009 26,700 -1.40 ▼ -4.98 26,700 26,700 26,700 550,390 14,695,413,000
30/06/2009 28,100 -1.40 ▼ -4.75 29,500 29,500 28,100 918,070 25,797,767,000
29/06/2009 29,500 -0.50 ▼ -1.67 30,000 30,800 29,500 758,570 22,377,815,000
26/06/2009 30,000 0.70 ▲ 2.39 29,000 30,300 28,700 1,223,990 36,719,700,000
25/06/2009 29,300 -1.50 ▼ -4.87 30,800 30,800 29,300 2,045,610 59,936,373,000
24/06/2009 30,800 1.40 ▲ 4.76 30,800 30,800 30,000 3,543,890 109,151,812,000
23/06/2009 29,400 -1.50 ▼ -4.85 29,400 29,400 29,400 41,590 1,222,746,000
22/06/2009 30,900 -1.60 ▼ -4.92 31,000 32,000 30,900 522,570 16,147,413,000
19/06/2009 32,500 -0.60 ▼ -1.81 33,000 33,000 31,500 1,945,300 63,222,250,000
18/06/2009 33,100 -0.40 ▼ -1.19 34,500 34,500 32,500 1,760,350 58,267,585,000
17/06/2009 33,500 -1.70 ▼ -4.83 33,500 35,000 33,500 3,397,390 113,812,565,000
16/06/2009 35,200 -1.80 ▼ -4.86 35,200 35,200 35,200 564,270 19,862,304,000
15/06/2009 37,000 -1.90 ▼ -4.88 37,000 39,000 37,000 2,700,310 99,911,470,000
12/06/2009 38,900 1.80 ▲ 4.85 38,900 38,900 38,900 2,202,210 85,665,969,000
11/06/2009 37,100 1.70 ▲ 4.80 37,100 37,100 37,100 579,350 21,493,885,000
10/06/2009 35,400 1.60 ▲ 4.73 35,400 35,400 33,800 7,478,890 264,752,706,000
09/06/2009 33,800 1.60 ▲ 4.97 33,800 33,800 33,800 1,258,390 42,533,582,000
08/06/2009 32,200 1.50 ▲ 4.89 32,200 32,200 32,200 262,350 8,447,670,000
05/06/2009 30,700 1.40 ▲ 4.78 30,700 30,700 30,500 1,528,260 46,917,582,000
04/06/2009 29,300 0.50 ▲ 1.74 29,000 29,800 29,000 1,638,370 48,004,241,000
03/06/2009 28,800 -0.80 ▼ -2.70 28,800 29,600 28,400 1,371,950 39,512,160,000
02/06/2009 29,600 0.90 ▲ 3.14 30,100 30,100 29,500 1,408,040 41,677,984,000
01/06/2009 28,700 1.30 ▲ 4.74 28,000 28,700 27,800 1,656,850 47,551,595,000
29/05/2009 27,400 0.10 ▲ 0.37 27,300 27,900 26,600 792,190 21,706,006,000
28/05/2009 27,300 -1.40 ▼ -4.88 28,000 28,600 27,300 1,742,840 47,579,532,000
27/05/2009 28,700 -1.30 ▼ -4.33 29,200 29,900 28,500 1,449,890 41,611,843,000
26/05/2009 30,000 0.30 ▲ 1.01 30,900 31,000 30,000 1,623,860 48,715,800,000
25/05/2009 29,700 1.40 ▲ 4.95 29,500 29,700 29,300 552,290 16,403,013,000
22/05/2009 28,300 -1.40 ▼ -4.71 28,300 28,800 28,300 2,162,460 61,197,618,000
21/05/2009 29,700 -1.50 ▼ -4.81 31,000 31,000 29,700 2,011,970 59,755,509,000
20/05/2009 31,200 0.80 ▲ 2.63 29,700 31,900 29,600 2,113,620 65,944,944,000
19/05/2009 30,400 1.40 ▲ 4.83 30,400 30,400 29,500 2,670,710 81,189,584,000
18/05/2009 29,000 0.00 ■■ 0.00 29,000 30,300 28,800 2,732,020 79,228,580,000
15/05/2009 29,000 1.30 ▲ 4.69 28,900 29,000 27,900 1,810,220 52,496,380,000
14/05/2009 27,700 0.00 ■■ 0.00 26,800 27,700 26,400 2,057,280 56,986,656,000
13/05/2009 27,700 0.00 ■■ 0.00 27,000 29,000 27,000 2,563,060 70,996,762,000
12/05/2009 27,700 1.30 ▲ 4.92 26,400 27,700 25,400 2,433,270 67,401,579,000
11/05/2009 26,400 0.40 ▲ 1.54 26,000 27,300 25,500 2,059,280 54,364,992,000
08/05/2009 26,000 1.20 ▲ 4.84 25,800 26,000 25,500 2,928,210 76,133,460,000
07/05/2009 24,800 1.10 ▲ 4.64 24,800 24,800 24,800 731,350 18,137,480,000
06/05/2009 23,700 0.10 ▲ 0.42 24,600 24,700 23,500 5,856,340 138,795,258,000
05/05/2009 23,600 1.10 ▲ 4.89 23,600 23,600 23,600 786,080 18,551,488,000
04/05/2009 22,500 1.00 ▲ 4.65 22,500 22,500 22,500 44,300 996,750,000
29/04/2009 21,500 1.00 ▲ 4.88 21,000 21,500 20,600 1,005,500 21,618,250,000
28/04/2009 20,500 0.90 ▲ 4.59 19,600 20,500 19,600 2,204,910 45,200,655,000
27/04/2009 19,600 -1.00 ▼ -4.85 19,800 21,000 19,600 2,841,570 55,694,772,000
24/04/2009 20,600 -1.00 ▼ -4.63 21,000 21,500 20,600 1,268,750 26,136,250,000
23/04/2009 21,600 -1.10 ▼ -4.85 23,500 23,700 21,600 1,520,330 32,839,128,000
22/04/2009 22,700 1.00 ▲ 4.61 22,700 22,700 21,500 2,143,720 48,662,444,000
21/04/2009 21,700 -1.10 ▼ -4.82 21,700 22,500 21,700 3,658,990 79,400,083,000
20/04/2009 22,800 -1.20 ▼ -5.00 22,800 22,800 22,800 377,420 8,605,176,000
17/04/2009 24,000 0.10 ▲ 0.42 25,000 25,000 22,800 6,739,430 161,746,320,000
16/04/2009 23,900 1.10 ▲ 4.82 23,900 23,900 23,900 253,090 6,048,851,000
15/04/2009 22,800 1.00 ▲ 4.59 22,800 22,800 22,800 468,940 10,691,832,000
14/04/2009 21,800 1.00 ▲ 4.81 21,800 21,800 21,800 131,200 2,860,160,000
13/04/2009 20,800 0.90 ▲ 4.52 20,800 20,800 20,800 33,880 704,704,000
10/04/2009 19,900 0.90 ▲ 4.74 19,900 19,900 19,900 187,060 3,722,494,000
09/04/2009 19,000 0.90 ▲ 4.97 19,000 19,000 18,800 2,184,060 41,497,140,000
08/04/2009 18,100 0.80 ▲ 4.62 17,700 18,100 17,600 3,835,240 69,417,844,000
07/04/2009 17,300 0.80 ▲ 4.85 17,300 17,300 16,800 1,466,900 25,377,370,000
03/04/2009 16,500 0.70 ▲ 4.43 16,500 16,500 16,500 759,790 12,536,535,000
02/04/2009 15,800 0.70 ▲ 4.64 15,500 15,800 15,100 1,811,530 28,622,174,000
01/04/2009 15,100 0.70 ▲ 4.86 14,900 15,100 14,600 803,990 12,140,249,000
31/03/2009 14,400 -0.40 ▼ -2.70 14,500 14,800 14,200 819,520 11,801,088,000
30/03/2009 14,800 -0.40 ▼ -2.63 14,800 15,100 14,600 910,420 13,474,216,000
27/03/2009 15,200 -0.20 ▼ -1.30 15,800 15,800 15,200 1,669,350 25,374,120,000
26/03/2009 15,400 0.50 ▲ 3.36 15,000 15,500 14,900 1,269,620 19,552,148,000
25/03/2009 14,900 0.40 ▲ 2.76 14,400 15,200 14,200 1,095,680 16,325,632,000
24/03/2009 14,500 0.60 ▲ 4.32 14,500 14,500 14,100 1,164,990 16,892,355,000
23/03/2009 13,900 -0.70 ▼ -4.79 14,500 14,600 13,900 686,880 9,547,632,000
20/03/2009 14,600 0.00 ■■ 0.00 14,400 15,200 14,400 777,450 11,350,770,000
19/03/2009 14,600 -0.30 ▼ -2.01 14,900 15,600 14,500 2,055,090 30,004,314,000
18/03/2009 14,900 0.70 ▲ 4.93 14,900 14,900 14,800 1,603,590 23,893,491,000
17/03/2009 14,200 0.60 ▲ 4.41 14,200 14,200 14,100 594,560 8,442,752,000
16/03/2009 13,600 0.60 ▲ 4.62 13,500 13,600 13,400 628,640 8,549,504,000
13/03/2009 13,000 0.00 ■■ 0.00 13,100 13,300 13,000 378,100 4,915,300,000
12/03/2009 13,000 -0.30 ▼ -2.26 12,900 13,300 12,800 486,860 6,329,180,000
11/03/2009 13,300 0.60 ▲ 4.72 13,300 13,300 12,900 953,360 12,679,688,000
10/03/2009 12,700 0.30 ▲ 2.42 12,300 12,900 12,300 436,340 5,541,518,000
09/03/2009 12,400 -0.10 ▼ -0.80 12,500 12,600 12,300 174,910 2,168,884,000
06/03/2009 12,500 -0.10 ▼ -0.79 12,400 12,600 12,300 196,540 2,456,750,000
05/03/2009 12,600 0.30 ▲ 2.44 12,600 12,600 12,400 290,840 3,664,584,000
04/03/2009 12,300 0.10 ▲ 0.82 12,300 12,400 12,200 229,680 2,825,064,000
03/03/2009 12,200 0.00 ■■ 0.00 12,100 12,200 11,900 388,180 4,735,796,000
02/03/2009 12,200 0.10 ▲ 0.83 12,000 12,300 12,000 260,470 3,177,734,000
27/02/2009 12,100 -0.40 ▼ -3.20 12,300 12,700 12,100 216,030 2,613,963,000
26/02/2009 12,500 0.10 ▲ 0.81 12,200 12,500 11,900 504,560 6,307,000,000
25/02/2009 12,400 0.50 ▲ 4.20 12,400 12,400 12,200 618,820 7,673,368,000
24/02/2009 11,900 0.00 ■■ 0.00 11,700 12,000 11,600 230,830 2,746,877,000
23/02/2009 11,900 -0.50 ▼ -4.03 12,300 12,300 11,800 422,420 5,026,798,000
20/02/2009 12,400 0.50 ▲ 4.20 12,100 12,400 11,900 620,930 7,699,532,000
19/02/2009 11,900 0.50 ▲ 4.39 11,800 11,900 11,600 617,770 7,351,463,000
18/02/2009 11,400 -0.30 ▼ -2.56 11,400 11,600 11,200 479,970 5,471,658,000
17/02/2009 11,700 -0.60 ▼ -4.88 12,000 12,100 11,700 498,520 5,832,684,000
16/02/2009 12,300 0.10 ▲ 0.82 12,300 12,400 12,100 369,270 4,542,021,000
13/02/2009 12,200 0.10 ▲ 0.83 11,500 12,300 11,500 509,090 6,210,898,000
12/02/2009 12,100 -0.60 ▼ -4.72 12,500 12,700 12,100 330,680 4,001,228,000
11/02/2009 12,700 -0.60 ▼ -4.51 12,700 13,000 12,700 438,340 5,566,918,000
10/02/2009 13,300 -0.60 ▼ -4.32 13,500 13,500 13,300 456,230 6,067,859,000
09/02/2009 13,900 0.30 ▲ 2.21 13,800 13,900 13,600 144,660 2,010,774,000
06/02/2009 13,600 0.30 ▲ 2.26 13,400 13,600 13,200 218,180 2,967,248,000
05/02/2009 13,300 -0.30 ▼ -2.21 13,600 13,700 13,200 291,730 3,880,009,000
04/02/2009 13,600 0.20 ▲ 1.49 13,600 13,900 13,300 180,490 2,454,664,000
03/02/2009 13,400 -0.50 ▼ -3.60 13,600 13,700 13,400 284,020 3,805,868,000
02/02/2009 13,900 -0.60 ▼ -4.14 14,400 14,400 13,900 147,800 2,054,420,000
23/01/2009 14,500 0.20 ▲ 1.40 14,000 14,500 14,000 102,250 1,482,625,000
22/01/2009 14,300 0.10 ▲ 0.70 14,200 14,400 14,200 61,660 881,738,000
21/01/2009 14,200 -0.10 ▼ -0.70 14,400 14,400 14,200 117,820 1,673,044,000
20/01/2009 14,300 -0.10 ▼ -0.69 14,300 14,400 14,200 153,860 2,200,198,000
19/01/2009 14,400 -0.10 ▼ -0.69 14,500 14,600 14,400 115,950 1,669,680,000
16/01/2009 14,500 0.30 ▲ 2.11 14,300 14,500 14,200 150,330 2,179,785,000
15/01/2009 14,200 -0.30 ▼ -2.07 14,300 14,400 14,200 196,490 2,790,158,000
14/01/2009 14,500 0.00 ■■ 0.00 14,500 14,900 14,300 215,260 3,121,270,000
13/01/2009 14,500 -0.30 ▼ -2.03 14,500 14,600 14,300 305,940 4,436,130,000
12/01/2009 14,800 -0.20 ▼ -1.33 15,000 15,000 14,600 267,210 3,954,708,000
09/01/2009 15,000 0.00 ■■ 0.00 15,000 15,200 14,800 225,570 3,383,550,000
08/01/2009 15,000 -0.20 ▼ -1.32 15,000 15,800 14,800 643,240 9,648,600,000
07/01/2009 15,200 0.70 ▲ 4.83 15,200 15,200 14,600 617,820 9,390,864,000
06/01/2009 14,500 0.60 ▲ 4.32 14,000 14,500 13,900 489,840 7,102,680,000
05/01/2009 13,900 0.10 ▲ 0.72 13,800 14,000 13,700 123,520 1,716,928,000
02/01/2009 13,800 -0.10 ▼ -0.72 13,900 13,900 13,700 92,960 1,282,848,000
31/12/2008 13,900 -0.10 ▼ -0.71 14,100 14,100 13,800 193,880 2,694,932,000
30/12/2008 14,000 0.30 ▲ 2.19 13,700 14,100 13,600 367,620 5,146,680,000
29/12/2008 13,700 -0.10 ▼ -0.72 13,800 13,800 13,700 197,520 2,706,024,000
26/12/2008 13,800 0.00 ■■ 0.00 13,600 13,900 13,600 235,610 3,251,418,000
25/12/2008 13,800 0.20 ▲ 1.47 14,000 14,000 13,600 107,430 1,482,534,000
24/12/2008 13,600 -0.30 ▼ -2.16 13,700 13,900 13,600 331,220 4,504,592,000
23/12/2008 13,900 -0.60 ▼ -4.14 14,000 14,200 13,900 349,150 4,853,185,000
22/12/2008 14,500 -0.10 ▼ -0.68 15,000 15,000 14,500 341,110 4,946,095,000
19/12/2008 14,600 0.10 ▲ 0.69 14,300 14,700 14,200 254,190 3,711,174,000
18/12/2008 14,500 0.00 ■■ 0.00 14,500 14,700 14,300 353,520 5,126,040,000
17/12/2008 14,500 0.10 ▲ 0.69 14,400 14,900 14,200 405,750 5,883,375,000
16/12/2008 14,400 -0.70 ▼ -4.64 15,000 15,000 14,400 324,840 4,677,696,000
15/12/2008 15,100 0.70 ▲ 4.86 15,100 15,100 14,400 352,330 5,320,183,000
12/12/2008 14,400 0.60 ▲ 4.35 14,200 14,400 14,200 280,900 4,044,960,000
11/12/2008 13,800 0.10 ▲ 0.73 13,800 14,000 13,600 122,910 1,696,158,000
10/12/2008 13,700 -0.60 ▼ -4.20 14,000 14,000 13,700 169,990 2,328,863,000
09/12/2008 14,300 0.40 ▲ 2.88 14,000 14,400 13,800 184,810 2,642,783,000
08/12/2008 13,900 -0.70 ▼ -4.79 14,200 14,200 13,900 334,700 4,652,330,000
05/12/2008 14,600 -0.60 ▼ -3.95 14,900 15,000 14,500 284,420 4,152,532,000
04/12/2008 15,200 0.10 ▲ 0.66 15,100 15,500 15,000 189,720 2,883,744,000
03/12/2008 15,100 0.00 ■■ 0.00 15,100 15,200 14,900 221,300 3,341,630,000
02/12/2008 15,100 -0.50 ▼ -3.21 15,100 15,600 15,000 211,580 3,194,858,000
01/12/2008 15,600 0.20 ▲ 1.30 15,500 16,000 14,900 272,910 4,257,396,000
28/11/2008 15,400 0.70 ▲ 4.76 15,300 15,400 15,300 207,590 3,196,886,000
27/11/2008 14,700 -0.60 ▼ -3.92 15,300 15,300 14,700 350,210 5,148,087,000
26/11/2008 15,300 -0.60 ▼ -3.77 15,800 15,800 15,300 184,400 2,821,320,000
25/11/2008 15,900 0.10 ▲ 0.63 16,000 16,000 15,700 255,570 4,063,563,000
24/11/2008 15,800 0.10 ▲ 0.64 16,000 16,000 15,700 258,870 4,090,146,000
21/11/2008 15,700 -0.20 ▼ -1.26 15,400 16,000 15,400 354,630 5,567,691,000
20/11/2008 15,900 -0.80 ▼ -4.79 16,000 16,600 15,900 638,490 10,151,991,000
19/11/2008 16,700 0.10 ▲ 0.60 16,600 16,800 16,500 238,360 3,980,612,000
18/11/2008 16,600 -0.30 ▼ -1.78 16,800 16,800 16,600 335,290 5,565,814,000
17/11/2008 16,900 -0.70 ▼ -3.98 17,500 17,600 16,800 263,300 4,449,770,000
14/11/2008 17,600 0.40 ▲ 2.33 17,800 17,800 17,200 513,620 9,039,712,000
13/11/2008 17,200 0.40 ▲ 2.38 16,400 17,300 16,400 456,580 7,853,176,000
12/11/2008 16,800 -0.30 ▼ -1.75 16,300 16,800 16,300 874,880 14,697,984,000
11/11/2008 17,100 -0.90 ▼ -5.00 17,400 18,000 17,100 352,810 6,033,051,000
10/11/2008 18,000 -0.60 ▼ -3.23 18,300 18,900 17,900 586,060 10,549,080,000
07/11/2008 18,600 -0.90 ▼ -4.62 18,600 19,200 18,600 605,240 11,257,464,000
06/11/2008 19,500 0.00 ■■ 0.00 19,100 20,400 18,900 1,599,020 31,180,890,000
05/11/2008 19,500 0.90 ▲ 4.84 19,500 19,500 19,500 124,120 2,420,340,000
04/11/2008 18,600 0.80 ▲ 4.49 17,800 18,600 17,500 575,650 10,707,090,000
03/11/2008 17,800 0.70 ▲ 4.09 17,200 17,900 16,700 930,230 16,558,094,000
31/10/2008 17,100 0.80 ▲ 4.91 17,100 17,100 16,900 657,520 11,243,592,000
30/10/2008 16,300 0.70 ▲ 4.49 15,500 16,300 15,300 754,500 12,298,350,000
29/10/2008 15,600 0.70 ▲ 4.70 15,600 15,600 14,800 893,820 13,943,592,000
28/10/2008 14,900 -0.70 ▼ -4.49 14,900 14,900 14,900 389,610 5,805,189,000
27/10/2008 15,600 -0.80 ▼ -4.88 15,600 15,600 15,600 102,920 1,605,552,000
24/10/2008 16,400 -0.80 ▼ -4.65 16,500 16,900 16,400 371,900 6,099,160,000
23/10/2008 17,200 -0.90 ▼ -4.97 17,200 17,300 17,200 354,580 6,098,776,000
22/10/2008 18,100 -0.30 ▼ -1.63 18,000 18,200 17,900 340,040 6,154,724,000
21/10/2008 18,400 0.30 ▲ 1.66 18,100 18,400 17,800 549,150 10,104,360,000
20/10/2008 18,100 -0.50 ▼ -2.69 18,700 18,800 18,000 399,540 7,231,674,000
17/10/2008 18,600 0.00 ■■ 0.00 18,600 18,800 18,000 379,930 7,066,698,000
16/10/2008 18,600 -0.90 ▼ -4.62 18,600 18,900 18,600 620,040 11,532,744,000
15/10/2008 19,500 0.90 ▲ 4.84 19,300 19,500 18,600 1,620,920 31,607,940,000
14/10/2008 18,600 0.80 ▲ 4.49 18,600 18,600 18,600 3,850 71,610,000
13/10/2008 17,800 -0.90 ▼ -4.81 19,000 19,000 17,800 625,440 11,132,832,000
10/10/2008 18,700 -0.90 ▼ -4.59 18,700 19,000 18,700 1,017,420 19,025,754,000
09/10/2008 19,600 -1.00 ▼ -4.85 19,600 21,500 19,600 1,104,550 21,649,180,000
08/10/2008 20,600 -1.00 ▼ -4.63 20,600 21,000 20,600 488,030 10,053,418,000
07/10/2008 21,600 -1.10 ▼ -4.85 21,600 21,600 21,600 183,650 3,966,840,000
06/10/2008 22,700 -1.10 ▼ -4.62 23,000 23,400 22,700 525,660 11,932,482,000
03/10/2008 23,800 0.30 ▲ 1.28 23,500 24,000 23,400 695,640 16,556,232,000
02/10/2008 23,500 1.10 ▲ 4.91 23,500 23,500 22,400 780,760 18,347,860,000
01/10/2008 22,400 0.60 ▲ 2.75 22,500 22,800 21,000 756,280 16,940,672,000
30/09/2008 21,800 -1.10 ▼ -4.80 21,800 21,800 21,800 76,700 1,672,060,000
29/09/2008 22,900 -1.00 ▼ -4.18 23,400 23,800 22,900 583,180 13,354,822,000
26/09/2008 23,900 -0.30 ▼ -1.24 24,600 24,600 23,400 785,740 18,779,186,000
25/09/2008 24,200 0.80 ▲ 3.42 23,400 24,300 23,400 780,550 18,889,310,000
24/09/2008 23,400 -0.40 ▼ -1.68 23,400 24,000 23,400 546,680 12,792,312,000
23/09/2008 23,800 -0.80 ▼ -3.25 23,400 25,700 23,400 2,022,200 48,128,360,000
22/09/2008 24,600 1.10 ▲ 4.68 24,600 24,600 24,600 440,920 10,846,632,000
19/09/2008 23,500 1.10 ▲ 4.91 23,500 23,500 23,000 1,251,170 29,402,495,000
18/09/2008 22,400 -1.10 ▼ -4.68 22,400 22,400 22,400 429,260 9,615,424,000
17/09/2008 23,500 -1.20 ▼ -4.86 23,500 23,500 23,500 105,740 2,484,890,000
16/09/2008 24,700 -1.30 ▼ -5.00 24,700 24,700 24,700 229,200 5,661,240,000
15/09/2008 26,000 -1.30 ▼ -4.76 26,000 28,600 26,000 1,325,800 34,470,800,000
12/09/2008 27,300 -1.40 ▼ -4.88 27,300 27,300 27,300 77,860 2,125,578,000
11/09/2008 28,700 -1.50 ▼ -4.97 28,700 28,700 28,700 76,250 2,188,375,000
10/09/2008 30,200 -1.50 ▼ -4.73 31,100 31,600 30,200 716,350 21,633,770,000
09/09/2008 31,700 -1.60 ▼ -4.80 31,700 33,500 31,700 1,156,560 36,662,952,000
08/09/2008 33,300 -1.70 ▼ -4.86 33,300 33,300 33,300 415,770 13,845,141,000
05/09/2008 35,000 -1.20 ▼ -3.31 36,200 36,200 35,000 1,011,560 35,404,600,000
04/09/2008 36,200 1.70 ▲ 4.93 35,800 36,200 34,500 2,336,130 84,567,906,000
03/09/2008 34,500 1.60 ▲ 4.86 34,500 34,500 34,500 284,900 9,829,050,000
29/08/2008 32,900 0.00 ■■ 0.00 31,300 32,900 31,300 1,864,860 61,353,894,000
28/08/2008 32,900 -1.70 ▼ -4.91 36,300 36,300 32,900 2,993,750 98,494,375,000
27/08/2008 34,600 1.60 ▲ 4.85 34,600 34,600 34,600 365,620 12,650,452,000
26/08/2008 33,000 1.50 ▲ 4.76 33,000 33,000 33,000 343,490 11,335,170,000
25/08/2008 31,500 1.50 ▲ 5.00 31,500 31,500 31,500 211,900 6,674,850,000
22/08/2008 30,000 1.40 ▲ 4.90 30,000 30,000 29,400 1,404,220 42,126,600,000
21/08/2008 28,600 1.30 ▲ 4.76 27,400 28,600 26,900 1,399,240 40,018,264,000
20/08/2008 27,300 1.30 ▲ 5.00 25,500 27,300 25,300 1,615,140 44,093,322,000
19/08/2008 26,000 1.20 ▲ 4.84 26,000 26,000 25,100 1,954,850 50,826,100,000
18/08/2008 24,800 1.10 ▲ 4.64 24,800 24,800 24,800 214,250 5,313,400,000
15/08/2008 23,700 0.60 ▲ 2.60 23,700 23,700 23,700 549,550 13,024,335,000
14/08/2008 23,100 0.60 ▲ 2.67 23,100 23,100 23,100 289,060 6,677,286,000
13/08/2008 22,500 0.60 ▲ 2.74 22,500 22,500 22,200 1,414,960 31,836,600,000
12/08/2008 21,900 0.60 ▲ 2.82 21,900 21,900 21,600 1,165,960 25,534,524,000
11/08/2008 21,300 0.60 ▲ 2.90 21,300 21,300 21,300 454,770 9,686,601,000
08/08/2008 20,700 0.60 ▲ 2.99 20,700 20,700 20,400 663,920 13,743,144,000
07/08/2008 20,100 0.50 ▲ 2.55 20,100 20,100 19,900 832,610 16,735,461,000
06/08/2008 19,600 0.50 ▲ 2.62 18,600 19,600 18,600 832,650 16,319,940,000
05/08/2008 19,100 -0.50 ▼ -2.55 19,100 19,100 19,100 49,210 939,911,000
04/08/2008 19,600 -0.60 ▼ -2.97 19,600 19,600 19,600 49,060 961,576,000
01/08/2008 20,200 -0.60 ▼ -2.88 20,200 20,200 20,200 298,130 6,022,226,000
31/07/2008 20,800 -0.60 ▼ -2.80 20,800 20,800 20,800 202,610 4,214,288,000
30/07/2008 21,400 -0.60 ▼ -2.73 21,400 21,400 21,400 386,310 8,267,034,000
29/07/2008 22,000 -0.60 ▼ -2.65 22,000 23,100 22,000 1,158,140 25,479,080,000
28/07/2008 22,600 -0.60 ▼ -2.59 22,600 22,600 22,600 64,430 1,456,118,000
25/07/2008 23,200 -0.70 ▼ -2.93 23,200 23,200 23,200 9,790 227,128,000
24/07/2008 23,900 -0.70 ▼ -2.85 23,900 23,900 23,900 11,600 277,240,000
23/07/2008 24,600 -0.70 ▼ -2.77 24,600 24,600 24,600 7,670 188,682,000
22/07/2008 25,300 -0.70 ▼ -2.69 25,300 25,300 25,300 4,950 125,235,000
21/07/2008 26,000 -0.80 ▼ -2.99 26,000 26,000 26,000 13,270 345,020,000
18/07/2008 26,800 -0.80 ▼ -2.90 26,800 26,800 26,800 96,160 2,577,088,000
17/07/2008 27,600 -0.80 ▼ -2.82 28,400 28,500 27,600 628,880 17,357,088,000
16/07/2008 28,400 -0.30 ▼ -1.05 27,900 28,700 27,900 632,600 17,965,840,000
15/07/2008 28,700 0.80 ▲ 2.87 28,700 28,700 28,400 790,790 22,695,673,000
14/07/2008 27,900 0.80 ▲ 2.95 27,900 27,900 27,900 93,780 2,616,462,000
11/07/2008 27,100 0.70 ▲ 2.65 27,100 27,100 26,800 543,390 14,725,869,000
10/07/2008 26,400 0.40 ▲ 1.54 26,000 26,700 25,600 653,590 17,254,776,000
09/07/2008 26,000 -0.70 ▼ -2.62 25,900 27,000 25,900 589,350 15,323,100,000
08/07/2008 26,700 -0.80 ▼ -2.91 26,700 26,700 26,700 193,190 5,158,173,000
07/07/2008 27,500 -0.80 ▼ -2.83 28,300 28,500 27,500 350,210 9,630,775,000
04/07/2008 28,300 0.80 ▲ 2.91 28,300 28,300 28,300 305,600 8,648,480,000
03/07/2008 27,500 0.80 ▲ 3.00 27,300 27,500 27,300 251,890 6,926,975,000
02/07/2008 26,700 0.70 ▲ 2.69 26,700 26,700 25,500 395,370 10,556,379,000
01/07/2008 26,000 0.70 ▲ 2.77 25,900 26,000 25,800 280,940 7,304,440,000
30/06/2008 25,300 0.50 ▲ 2.02 25,000 25,400 24,500 269,250 6,812,025,000
27/06/2008 24,800 0.60 ▲ 2.48 23,500 24,900 23,500 165,060 4,093,488,000
26/06/2008 24,200 0.70 ▲ 2.98 24,200 24,200 22,800 228,270 5,524,134,000
25/06/2008 23,500 0.60 ▲ 2.62 23,500 23,500 23,500 35,530 834,955,000
24/06/2008 22,900 0.60 ▲ 2.69 22,900 22,900 22,900 24,630 564,027,000
23/06/2008 22,300 0.60 ▲ 2.76 21,300 22,300 21,300 146,640 3,270,072,000
20/06/2008 21,700 -0.60 ▼ -2.69 21,700 21,700 21,700 21,740 471,758,000
19/06/2008 22,300 -0.60 ▼ -2.62 22,300 22,300 22,300 22,420 499,966,000
18/06/2008 22,900 -0.40 ▼ -1.72 23,700 23,700 22,900 311,680 7,137,472,000
17/06/2008 23,300 0.40 ▲ 1.75 23,300 23,300 23,300 96,540 2,249,382,000
16/06/2008 22,900 0.40 ▲ 1.78 22,900 22,900 22,800 253,950 5,815,455,000
13/06/2008 22,500 0.40 ▲ 1.81 21,700 22,500 21,700 302,730 6,811,425,000
12/06/2008 22,100 -0.40 ▼ -1.78 22,100 22,900 22,100 228,870 5,058,027,000
11/06/2008 22,500 -0.40 ▼ -1.75 22,500 22,700 22,500 181,470 4,083,075,000
10/06/2008 22,900 -0.40 ▼ -1.72 22,900 22,900 22,900 3,820 87,478,000
09/06/2008 23,300 -0.40 ▼ -1.69 23,300 23,300 23,300 14,840 345,772,000
06/06/2008 23,700 -0.40 ▼ -1.66 23,700 23,700 23,700 28,650 679,005,000
05/06/2008 24,100 -0.40 ▼ -1.63 24,100 24,100 24,100 1,400 33,740,000
04/06/2008 24,500 -0.50 ▼ -2.00 25,000 25,000 24,500 8,310 203,595,000
03/06/2008 25,000 -0.50 ▼ -1.96 25,000 25,000 25,000 15,400 385,000,000
02/06/2008 25,500 -0.50 ▼ -1.92 25,500 25,500 25,500 10,610 270,555,000
30/05/2008 26,000 -0.50 ▼ -1.89 26,000 26,000 26,000 43,710 1,136,460,000
29/05/2008 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
28/05/2008 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
27/05/2008 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
26/05/2008 26,500 -0.50 ▼ -1.85 26,500 26,500 26,500 1,960 51,940,000
23/05/2008 27,000 -0.50 ▼ -1.82 27,000 27,000 27,000 17,150 463,050,000
22/05/2008 27,500 -0.50 ▼ -1.79 27,500 27,500 27,500 1,880 51,700,000
21/05/2008 28,000 -0.50 ▼ -1.75 28,000 28,000 28,000 41,730 1,168,440,000
20/05/2008 28,500 -0.50 ▼ -1.72 28,500 28,500 28,500 1,790 51,015,000
19/05/2008 29,000 -0.50 ▼ -1.69 29,000 29,000 29,000 17,810 516,490,000
16/05/2008 29,500 -0.60 ▼ -1.99 29,500 29,500 29,500 84,890 2,504,255,000
15/05/2008 30,100 -0.60 ▼ -1.95 30,100 30,100 30,100 2,530 76,153,000
14/05/2008 30,700 -0.60 ▼ -1.92 30,700 30,700 30,700 1,120 34,384,000
13/05/2008 31,300 -0.60 ▼ -1.88 31,300 31,300 31,300 11,250 352,125,000
12/05/2008 31,900 -0.60 ▼ -1.85 31,900 31,900 31,900 6,260 199,694,000
09/05/2008 32,500 -0.60 ▼ -1.81 32,500 32,500 32,500 5,920 192,400,000
08/05/2008 33,100 -0.60 ▼ -1.78 33,700 33,700 33,100 9,050 299,555,000
07/05/2008 33,700 -0.60 ▼ -1.75 33,700 33,700 33,700 24,990 842,163,000
06/05/2008 34,300 -0.70 ▼ -2.00 34,300 34,300 34,300 9,780 335,454,000
05/05/2008 35,000 -0.70 ▼ -1.96 35,000 35,000 35,000 19,610 686,350,000
29/04/2008 35,700 -0.70 ▼ -1.92 37,100 37,100 35,700 73,800 2,634,660,000
28/04/2008 36,400 0.00 ■■ 0.00 35,700 36,800 35,700 75,160 2,735,824,000
25/04/2008 36,400 -0.70 ▼ -1.89 36,400 36,400 36,400 17,100 622,440,000
24/04/2008 37,100 -0.70 ▼ -1.85 37,100 37,100 37,100 21,090 782,439,000
23/04/2008 37,800 -0.70 ▼ -1.82 37,800 37,800 37,800 20,700 782,460,000
22/04/2008 38,500 -0.70 ▼ -1.79 38,500 38,500 38,500 5,250 202,125,000
21/04/2008 39,200 -0.80 ▼ -2.00 39,200 39,200 39,200 15,600 611,520,000
18/04/2008 40,000 -0.80 ▼ -1.96 40,000 40,100 40,000 33,650 1,346,000,000
17/04/2008 40,800 0.40 ▲ 0.99 39,600 41,200 39,600 99,170 4,046,136,000
16/04/2008 40,400 -0.80 ▼ -1.94 40,400 40,400 40,400 73,980 2,988,792,000
11/04/2008 41,200 0.30 ▲ 0.73 40,100 41,200 40,100 147,460 6,075,352,000
10/04/2008 40,900 0.30 ▲ 0.74 39,800 40,900 39,800 172,100 7,038,890,000
09/04/2008 40,600 0.20 ▲ 0.50 41,000 41,000 40,000 147,220 5,977,132,000
08/04/2008 40,400 0.70 ▲ 1.76 40,400 40,400 39,000 289,070 11,678,428,000
07/04/2008 39,700 0.70 ▲ 1.79 39,700 39,700 39,700 5,530 219,541,000
04/04/2008 39,000 0.30 ▲ 0.78 39,000 39,000 39,000 1,600 62,400,000
03/04/2008 40,400 0.40 ▲ 1.00 40,400 40,400 40,400 1,360 54,944,000
02/04/2008 40,000 0.30 ▲ 0.76 40,000 40,000 40,000 300 12,000,000
01/04/2008 39,700 0.30 ▲ 0.76 39,700 39,700 39,700 170 6,749,000
31/03/2008 39,400 0.30 ▲ 0.77 39,400 39,400 39,400 4,030 158,782,000
28/03/2008 39,100 0.30 ▲ 0.77 39,100 39,100 39,100 10,050 392,955,000
27/03/2008 38,800 0.30 ▲ 0.78 38,800 38,800 38,800 211,180 8,193,784,000
26/03/2008 38,500 -0.40 ▼ -1.03 37,300 40,000 37,000 255,230 9,826,355,000
25/03/2008 38,900 -2.00 ▼ -4.89 38,900 38,900 38,900 69,390 2,699,271,000
24/03/2008 40,900 -2.10 ▼ -4.88 40,900 40,900 40,900 81,420 3,330,078,000
21/03/2008 43,000 -2.20 ▼ -4.87 43,000 43,000 43,000 98,460 4,233,780,000
20/03/2008 45,200 -2.30 ▼ -4.84 45,300 46,500 45,200 181,470 8,202,444,000
19/03/2008 47,500 -2.40 ▼ -4.81 47,500 49,000 47,500 159,570 7,579,575,000
18/03/2008 49,900 -2.60 ▼ -4.95 49,900 49,900 49,900 40,090 2,000,491,000
17/03/2008 52,500 -2.50 ▼ -4.55 52,500 52,500 52,500 71,580 3,757,950,000
14/03/2008 55,000 0.00 ■■ 0.00 53,500 55,000 53,500 95,500 5,252,500,000
13/03/2008 55,000 -0.50 ▼ -0.90 55,000 55,500 54,500 48,530 2,669,150,000
12/03/2008 55,500 -1.00 ▼ -1.77 55,000 57,000 55,000 183,450 10,181,475,000
11/03/2008 56,500 -2.50 ▼ -4.24 56,500 58,000 56,500 118,410 6,690,165,000
10/03/2008 59,000 0.00 ■■ 0.00 61,500 61,500 59,000 517,740 30,546,660,000
07/03/2008 59,000 2.50 ▲ 4.42 59,000 59,000 58,000 306,810 18,101,790,000
06/03/2008 56,500 2.50 ▲ 4.63 56,500 56,500 56,000 222,040 12,545,260,000
05/03/2008 54,000 -2.50 ▼ -4.42 54,000 54,000 54,000 52,370 2,827,980,000
04/03/2008 56,500 -2.50 ▼ -4.24 56,500 56,500 56,500 29,210 1,650,365,000
03/03/2008 59,000 -3.00 ▼ -4.84 59,000 60,000 59,000 64,290 3,793,110,000
29/02/2008 62,000 -3.00 ▼ -4.62 62,000 64,000 62,000 97,820 6,064,840,000
28/02/2008 65,000 -2.00 ▼ -2.99 67,500 67,500 65,000 48,030 3,121,950,000
27/02/2008 67,000 -3.50 ▼ -4.96 68,000 70,500 67,000 97,910 6,559,970,000
26/02/2008 70,500 -3.50 ▼ -4.73 74,000 74,000 70,500 36,110 2,545,755,000
25/02/2008 74,000 2.50 ▲ 3.50 74,500 75,000 72,000 106,530 7,883,220,000
22/02/2008 71,500 -3.50 ▼ -4.67 71,500 71,500 71,500 98,820 7,065,630,000
21/02/2008 75,000 -3.50 ▼ -4.46 75,000 75,000 75,000 58,310 4,373,250,000
20/02/2008 78,500 -4.00 ▼ -4.85 82,000 83,000 78,500 68,050 5,341,925,000
19/02/2008 82,500 -2.00 ▼ -2.37 81,500 83,000 81,500 47,080 3,884,100,000
18/02/2008 84,500 -4.00 ▼ -4.52 84,500 85,000 84,500 68,890 5,821,205,000
15/02/2008 88,500 -1.00 ▼ -1.12 89,500 89,500 88,500 26,060 2,306,310,000
14/02/2008 89,500 0.00 ■■ 0.00 90,000 90,000 89,500 49,470 4,427,565,000
13/02/2008 89,500 -4.50 ▼ -4.79 90,500 93,000 89,500 40,010 3,580,895,000
12/02/2008 94,000 -0.50 ▼ -0.53 94,000 94,000 90,500 19,930 1,873,420,000
01/02/2008 94,500 1.00 ▲ 1.07 95,000 95,000 94,000 60,800 5,745,600,000
31/01/2008 93,500 0.00 ■■ 0.00 93,000 93,500 90,000 46,490 4,346,815,000
30/01/2008 93,500 4.00 ▲ 4.47 93,000 93,500 92,000 170,290 15,922,115,000
29/01/2008 89,500 1.50 ▲ 1.70 88,000 90,000 88,000 64,410 5,764,695,000
28/01/2008 88,000 0.00 ■■ 0.00 90,000 90,000 86,000 59,690 5,252,720,000
25/01/2008 88,000 1.00 ▲ 1.15 86,000 89,000 86,000 26,410 2,324,080,000
24/01/2008 87,000 -2.00 ▼ -2.25 92,000 93,000 87,000 51,070 4,443,090,000
23/01/2008 89,000 -4.30 ▼ -4.61 91,000 91,000 89,000 71,410 6,355,490,000
22/01/2008 112,000 -4.00 ▼ -3.45 112,000 113,000 111,000 80,170 8,979,040,000
21/01/2008 116,000 -2.00 ▼ -1.69 118,000 118,000 116,000 67,410 7,819,560,000
18/01/2008 118,000 2.00 ▲ 1.72 116,000 118,000 116,000 60,880 7,183,840,000
17/01/2008 116,000 0.00 ■■ 0.00 120,000 120,000 114,000 111,880 12,978,080,000
16/01/2008 116,000 5.00 ▲ 4.50 116,000 116,000 116,000 182,260 21,142,160,000
15/01/2008 111,000 -4.00 ▼ -3.48 115,000 115,000 110,000 75,730 8,406,030,000
14/01/2008 115,000 -5.00 ▼ -4.17 120,000 120,000 115,000 57,900 6,658,500,000
11/01/2008 120,000 1.00 ▲ 0.84 121,000 122,000 120,000 65,320 7,838,400,000
10/01/2008 119,000 -6.00 ▼ -4.80 120,000 121,000 119,000 124,510 14,816,690,000
09/01/2008 125,000 -4.00 ▼ -3.10 129,000 129,000 125,000 34,170 4,271,250,000
08/01/2008 129,000 1.00 ▲ 0.78 129,000 129,000 128,000 55,910 7,212,390,000
07/01/2008 128,000 -3.00 ▼ -2.29 131,000 132,000 128,000 50,280 6,435,840,000
04/01/2008 131,000 -2.00 ▼ -1.50 132,000 132,000 131,000 32,730 4,287,630,000
03/01/2008 133,000 -3.00 ▼ -2.21 134,000 135,000 133,000 20,020 2,662,660,000
02/01/2008 136,000 -1.00 ▼ -0.73 135,000 137,000 135,000 9,420 1,281,120,000
28/12/2007 137,000 2.00 ▲ 1.48 135,000 137,000 135,000 15,340 2,101,580,000
27/12/2007 135,000 0.00 ■■ 0.00 137,000 137,000 135,000 45,090 6,087,150,000
26/12/2007 135,000 0.00 ■■ 0.00 134,000 135,000 134,000 23,860 3,221,100,000
25/12/2007 135,000 -1.00 ▼ -0.74 135,000 135,000 134,000 30,560 4,125,600,000
24/12/2007 136,000 0.00 ■■ 0.00 135,000 136,000 134,000 24,030 3,268,080,000
21/12/2007 136,000 -1.00 ▼ -0.73 137,000 137,000 135,000 127,990 17,406,640,000
20/12/2007 137,000 -3.00 ▼ -2.14 141,000 141,000 137,000 30,630 4,196,310,000
19/12/2007 140,000 3.00 ▲ 2.19 139,000 141,000 139,000 51,080 7,151,200,000
18/12/2007 137,000 1.00 ▲ 0.74 137,000 137,000 136,000 17,640 2,416,680,000
17/12/2007 136,000 -2.00 ▼ -1.45 137,000 139,000 136,000 44,840 6,098,240,000
14/12/2007 138,000 -3.00 ▼ -2.13 140,000 140,000 138,000 24,190 3,338,220,000
13/12/2007 141,000 -1.00 ▼ -0.70 141,000 141,000 140,000 21,380 3,014,580,000
12/12/2007 142,000 0.00 ■■ 0.00 142,000 144,000 142,000 69,960 9,934,320,000
11/12/2007 142,000 -2.00 ▼ -1.39 141,000 144,000 141,000 21,400 3,038,800,000
10/12/2007 144,000 -1.00 ▼ -0.69 147,000 147,000 144,000 129,080 18,587,520,000
07/12/2007 145,000 -1.00 ▼ -0.68 143,000 145,000 143,000 42,320 6,136,400,000
06/12/2007 146,000 1.00 ▲ 0.69 146,000 146,000 145,000 23,150 3,379,900,000
05/12/2007 145,000 -2.00 ▼ -1.36 145,000 145,000 145,000 14,850 2,153,250,000
04/12/2007 147,000 0.00 ■■ 0.00 149,000 149,000 147,000 24,660 3,625,020,000
03/12/2007 147,000 2.00 ▲ 1.38 143,000 147,000 143,000 52,830 7,766,010,000
30/11/2007 145,000 -4.00 ▼ -2.68 147,000 148,000 145,000 76,690 11,120,050,000
29/11/2007 149,000 -1.00 ▼ -0.67 148,000 150,000 148,000 45,560 6,788,440,000
28/11/2007 150,000 1.00 ▲ 0.67 149,000 150,000 148,000 86,050 12,907,500,000
27/11/2007 149,000 1.00 ▲ 0.68 151,000 151,000 149,000 119,460 17,799,540,000
26/11/2007 148,000 3.00 ▲ 2.07 145,000 148,000 144,000 56,040 8,293,920,000
23/11/2007 145,000 -1.00 ▼ -0.68 145,000 146,000 145,000 28,260 4,097,700,000
22/11/2007 146,000 0.00 ■■ 0.00 146,000 147,000 146,000 30,760 4,490,960,000
21/11/2007 146,000 -5.00 ▼ -3.31 146,000 148,000 146,000 27,310 3,987,260,000
20/11/2007 151,000 2.00 ▲ 1.34 149,000 151,000 147,000 156,140 23,577,140,000
19/11/2007 149,000 7.00 ▲ 4.93 149,000 149,000 147,000 173,500 25,851,500,000
16/11/2007 142,000 0.00 ■■ 0.00 141,000 143,000 141,000 38,510 5,468,420,000
15/11/2007 142,000 -1.00 ▼ -0.70 146,000 146,000 142,000 63,700 9,045,400,000
14/11/2007 143,000 -1.00 ▼ -0.69 144,000 150,000 143,000 210,750 30,137,250,000
13/11/2007 144,000 0.00 ■■ 0.00 145,000 145,000 144,000 89,220 12,847,680,000
12/11/2007 144,000 -3.00 ▼ -2.04 146,000 150,000 144,000 44,070 6,346,080,000
09/11/2007 147,000 -3.00 ▼ -2.00 148,000 150,000 147,000 55,930 8,221,710,000
08/11/2007 150,000 -2.00 ▼ -1.32 150,000 151,000 150,000 31,850 4,777,500,000
07/11/2007 152,000 0.00 ■■ 0.00 152,000 152,000 151,000 45,040 6,846,080,000
06/11/2007 152,000 -2.00 ▼ -1.30 154,000 154,000 152,000 38,480 5,848,960,000
05/11/2007 154,000 -4.00 ▼ -2.53 155,000 157,000 154,000 31,980 4,924,920,000
02/11/2007 158,000 -3.00 ▼ -1.86 160,000 160,000 156,000 78,050 12,331,900,000
01/11/2007 161,000 5.00 ▲ 3.21 163,000 163,000 158,000 272,250 43,832,250,000
31/10/2007 156,000 1.00 ▲ 0.65 155,000 157,000 155,000 76,400 11,918,400,000
30/10/2007 155,000 5.00 ▲ 3.33 154,000 155,000 152,000 78,530 12,172,150,000
29/10/2007 150,000 -7.00 ▼ -4.46 155,000 155,000 150,000 121,430 18,214,500,000
26/10/2007 157,000 2.00 ▲ 1.29 158,000 158,000 156,000 108,990 17,111,430,000
25/10/2007 155,000 -2.00 ▼ -1.27 156,000 157,000 155,000 76,460 11,851,300,000
24/10/2007 157,000 -1.00 ▼ -0.63 156,000 158,000 156,000 69,270 10,875,390,000
23/10/2007 158,000 0.00 ■■ 0.00 160,000 160,000 157,000 138,690 21,913,020,000
22/10/2007 158,000 0.00 ■■ 0.00 160,000 160,000 158,000 81,200 12,829,600,000
19/10/2007 158,000 0.00 ■■ 0.00 156,000 158,000 155,000 70,670 11,165,860,000
18/10/2007 158,000 -1.00 ▼ -0.63 159,000 160,000 157,000 89,110 14,079,380,000
17/10/2007 159,000 2.00 ▲ 1.27 159,000 160,000 158,000 116,780 18,568,020,000
16/10/2007 157,000 -1.00 ▼ -0.63 158,000 158,000 156,000 85,110 13,362,270,000
15/10/2007 158,000 0.00 ■■ 0.00 159,000 160,000 158,000 104,670 16,537,860,000
12/10/2007 158,000 0.00 ■■ 0.00 156,000 158,000 156,000 88,770 14,025,660,000
11/10/2007 158,000 -1.00 ▼ -0.63 159,000 159,000 158,000 89,490 14,139,420,000
10/10/2007 159,000 0.00 ■■ 0.00 161,000 161,000 159,000 95,640 15,206,760,000
09/10/2007 159,000 0.00 ■■ 0.00 160,000 160,000 159,000 103,430 16,445,370,000
08/10/2007 159,000 -3.00 ▼ -1.85 161,000 161,000 159,000 148,570 23,622,630,000
05/10/2007 162,000 -1.00 ▼ -0.61 162,000 163,000 160,000 142,590 23,099,580,000
04/10/2007 163,000 -2.00 ▼ -1.21 165,000 165,000 162,000 179,670 29,286,210,000
03/10/2007 165,000 1.00 ▲ 0.61 162,000 165,000 160,000 143,900 23,743,500,000
02/10/2007 164,000 0.00 ■■ 0.00 168,000 168,000 161,000 194,770 31,942,280,000
01/10/2007 164,000 7.00 ▲ 4.46 160,000 164,000 159,000 230,930 37,872,520,000
28/09/2007 157,000 5.00 ▲ 3.29 154,000 157,000 153,000 242,250 38,033,250,000
27/09/2007 152,000 -2.00 ▼ -1.30 151,000 152,000 151,000 122,480 18,616,960,000
26/09/2007 154,000 -2.00 ▼ -1.28 156,000 156,000 152,000 110,420 17,004,680,000
25/09/2007 156,000 4.00 ▲ 2.63 156,000 156,000 153,000 175,240 27,337,440,000
24/09/2007 152,000 3.00 ▲ 2.01 148,000 152,000 148,000 96,640 14,689,280,000
21/09/2007 149,000 0.00 ■■ 0.00 149,000 149,000 148,000 110,980 16,536,020,000
20/09/2007 149,000 2.00 ▲ 1.36 148,000 149,000 147,000 119,720 17,838,280,000
19/09/2007 147,000 2.00 ▲ 1.38 146,000 147,000 145,000 125,190 18,402,930,000
18/09/2007 145,000 0.00 ■■ 0.00 145,000 146,000 144,000 47,530 6,891,850,000
17/09/2007 145,000 1.80 ▲ 1.26 144,000 145,000 144,000 123,330 17,882,850,000
14/09/2007 144,000 0.00 ■■ 0.00 145,000 146,000 144,000 62,990 9,070,560,000
13/09/2007 144,000 0.00 ■■ 0.00 144,000 144,000 143,000 42,550 6,127,200,000
12/09/2007 144,000 -1.00 ▼ -0.69 145,000 145,000 143,000 79,420 11,436,480,000
11/09/2007 145,000 -1.00 ▼ -0.68 146,000 146,000 145,000 72,260 10,477,700,000
10/09/2007 146,000 -2.00 ▼ -1.35 148,000 148,000 146,000 66,670 9,733,820,000
07/09/2007 148,000 0.00 ■■ 0.00 147,000 149,000 147,000 72,330 10,704,840,000
06/09/2007 148,000 -2.00 ▼ -1.33 150,000 150,000 148,000 70,470 10,429,560,000
05/09/2007 150,000 0.00 ■■ 0.00 152,000 152,000 149,000 116,960 17,544,000,000
04/09/2007 150,000 1.00 ▲ 0.67 149,000 150,000 148,000 182,070 27,310,500,000
31/08/2007 149,000 1.00 ▲ 0.68 148,000 151,000 148,000 262,870 39,167,630,000
30/08/2007 148,000 0.00 ■■ 0.00 148,000 148,000 147,000 38,790 5,740,920,000
29/08/2007 148,000 2.00 ▲ 1.37 146,000 148,000 145,000 90,600 13,408,800,000
28/08/2007 146,000 -2.00 ▼ -1.35 146,000 148,000 145,000 114,690 16,744,740,000
27/08/2007 148,000 -2.00 ▼ -1.33 150,000 150,000 148,000 100,680 14,900,640,000
24/08/2007 150,000 5.00 ▲ 3.45 146,000 150,000 146,000 188,570 28,285,500,000
23/08/2007 145,000 -3.00 ▼ -2.03 148,000 148,000 145,000 54,570 7,912,650,000
22/08/2007 148,000 -2.00 ▼ -1.33 151,000 151,000 148,000 98,960 14,646,080,000
21/08/2007 150,000 3.00 ▲ 2.04 147,000 150,000 147,000 200,170 30,025,500,000
20/08/2007 147,000 5.00 ▲ 3.52 142,000 147,000 142,000 139,870 20,560,890,000
17/08/2007 142,000 -2.00 ▼ -1.39 140,000 145,000 140,000 82,630 11,733,460,000
16/08/2007 144,000 -2.00 ▼ -1.37 145,000 145,000 144,000 51,420 7,404,480,000
15/08/2007 146,000 -3.00 ▼ -2.01 148,000 148,000 145,000 34,100 4,978,600,000
14/08/2007 149,000 4.00 ▲ 2.76 149,000 150,000 147,000 86,170 12,839,330,000
13/08/2007 145,000 -5.00 ▼ -3.33 147,000 148,000 145,000 73,290 10,627,050,000
10/08/2007 150,000 7.00 ▲ 4.90 150,000 150,000 143,000 302,170 45,325,500,000
09/08/2007 143,000 6.00 ▲ 4.38 143,000 143,000 143,000 43,890 6,276,270,000
08/08/2007 137,000 6.00 ▲ 4.58 137,000 137,000 135,000 77,980 10,683,260,000
07/08/2007 131,000 4.00 ▲ 3.15 131,000 131,000 130,000 77,250 10,119,750,000
06/08/2007 127,000 2.00 ▲ 1.60 127,000 128,000 126,000 24,600 3,124,200,000
03/08/2007 125,000 -5.00 ▼ -3.85 126,000 130,000 125,000 57,860 7,232,500,000
02/08/2007 130,000 -3.00 ▼ -2.26 139,000 139,000 130,000 69,840 9,079,200,000
01/08/2007 133,000 6.00 ▲ 4.72 127,000 133,000 126,000 54,300 7,221,900,000
31/07/2007 127,000 -6.00 ▼ -4.51 127,000 130,000 127,000 49,080 6,233,160,000
30/07/2007 133,000 -7.00 ▼ -5.00 137,000 139,000 133,000 15,260 2,029,580,000
27/07/2007 140,000 -3.00 ▼ -2.10 141,000 141,000 140,000 31,450 4,403,000,000
26/07/2007 143,000 -6.00 ▼ -4.03 149,000 149,000 143,000 12,660 1,810,380,000
25/07/2007 149,000 -1.00 ▼ -0.67 151,000 151,000 149,000 14,680 2,187,320,000
24/07/2007 150,000 0.00 ■■ 0.00 152,000 152,000 150,000 14,010 2,101,500,000
23/07/2007 150,000 -2.00 ▼ -1.32 152,000 152,000 150,000 15,910 2,386,500,000
20/07/2007 152,000 -2.00 ▼ -1.30 152,000 152,000 152,000 11,120 1,690,240,000
19/07/2007 154,000 0.00 ■■ 0.00 154,000 154,000 153,000 9,760 1,503,040,000
18/07/2007 154,000 -1.00 ▼ -0.65 154,000 154,000 153,000 17,040 2,624,160,000
17/07/2007 155,000 1.00 ▲ 0.65 153,000 155,000 153,000 17,030 2,639,650,000
16/07/2007 154,000 -4.00 ▼ -2.53 154,000 155,000 154,000 17,760 2,735,040,000
13/07/2007 158,000 1.00 ▲ 0.64 156,000 158,000 156,000 8,860 1,399,880,000
12/07/2007 157,000 -2.00 ▼ -1.26 158,000 158,000 157,000 18,700 2,935,900,000
11/07/2007 159,000 0.00 ■■ 0.00 161,000 161,000 159,000 28,790 4,577,610,000
10/07/2007 159,000 3.00 ▲ 1.92 156,000 159,000 156,000 25,310 4,024,290,000
09/07/2007 156,000 -1.00 ▼ -0.64 157,000 157,000 155,000 18,470 2,881,320,000
06/07/2007 157,000 -1.00 ▼ -0.63 155,000 157,000 155,000 14,230 2,234,110,000
05/07/2007 158,000 0.00 ■■ 0.00 158,000 158,000 154,000 20,710 3,272,180,000
04/07/2007 158,000 7.00 ▲ 4.64 152,000 158,000 152,000 13,820 2,183,560,000
03/07/2007 151,000 -6.00 ▼ -3.82 151,000 151,000 151,000 64,160 9,688,160,000
02/07/2007 157,000 -8.00 ▼ -4.85 165,000 165,000 157,000 48,320 7,586,240,000
29/06/2007 165,000 0.00 ■■ 0.00 165,000 165,000 165,000 69,600 11,484,000,000
28/06/2007 165,000 2.00 ▲ 1.23 165,000 165,000 165,000 113,460 18,720,900,000
27/06/2007 163,000 -1.00 ▼ -0.61 164,000 164,000 163,000 17,210 2,805,230,000
26/06/2007 164,000 2.00 ▲ 1.23 162,000 164,000 162,000 54,210 8,890,440,000
25/06/2007 162,000 0.00 ■■ 0.00 162,000 162,000 162,000 22,870 3,704,940,000
22/06/2007 162,000 -3.00 ▼ -1.82 162,000 164,000 162,000 27,990 4,534,380,000
21/06/2007 165,000 0.00 ■■ 0.00 166,000 166,000 165,000 89,340 14,741,100,000
20/06/2007 165,000 0.00 ■■ 0.00 165,000 166,000 165,000 121,520 20,050,800,000
19/06/2007 165,000 0.00 ■■ 0.00 168,000 168,000 165,000 45,310 7,476,150,000
18/06/2007 165,000 0.00 ■■ 0.00 161,000 165,000 161,000 136,400 22,506,000,000
15/06/2007 165,000 -1.00 ▼ -0.60 165,000 165,000 165,000 121,200 19,998,000,000
14/06/2007 166,000 1.00 ▲ 0.61 165,000 166,000 165,000 169,850 28,195,100,000
13/06/2007 165,000 1.00 ▲ 0.61 166,000 166,000 165,000 68,820 11,355,300,000
12/06/2007 164,000 1.00 ▲ 0.61 160,000 164,000 160,000 105,510 17,303,640,000
11/06/2007 163,000 -1.00 ▼ -0.61 156,000 164,000 156,000 52,460 8,550,980,000
08/06/2007 164,000 -2.00 ▼ -1.20 165,000 165,000 164,000 88,920 14,582,880,000
07/06/2007 166,000 1.00 ▲ 0.61 165,000 166,000 165,000 114,980 19,086,680,000
06/06/2007 165,000 0.00 ■■ 0.00 165,000 165,000 165,000 107,800 17,787,000,000
05/06/2007 165,000 -8.00 ▼ -4.62 170,000 170,000 165,000 109,360 18,044,400,000
04/06/2007 173,000 -1.00 ▼ -0.57 175,000 175,000 173,000 60,740 10,508,020,000
01/06/2007 174,000 -1.00 ▼ -0.57 175,000 175,000 174,000 64,190 11,169,060,000
31/05/2007 175,000 -2.00 ▼ -1.13 176,000 176,000 175,000 47,730 8,352,750,000
30/05/2007 177,000 -1.00 ▼ -0.56 180,000 180,000 177,000 37,030 6,554,310,000
29/05/2007 178,000 -2.00 ▼ -1.11 183,000 183,000 178,000 78,600 13,990,800,000
28/05/2007 180,000 0.00 ■■ 0.00 180,000 180,000 180,000 38,240 6,883,200,000
25/05/2007 180,000 0.00 ■■ 0.00 178,000 180,000 178,000 29,510 5,311,800,000
24/05/2007 180,000 -3.00 ▼ -1.64 180,000 180,000 180,000 42,350 7,623,000,000
23/05/2007 183,000 3.00 ▲ 1.67 183,000 185,000 183,000 106,560 19,500,480,000
22/05/2007 180,000 -1.00 ▼ -0.55 180,000 181,000 180,000 60,060 10,810,800,000
21/05/2007 181,000 -2.00 ▼ -1.09 182,000 182,000 181,000 36,460 6,599,260,000
18/05/2007 183,000 -1.00 ▼ -0.54 182,000 183,000 182,000 39,050 7,146,150,000
17/05/2007 184,000 -1.00 ▼ -0.54 183,000 184,000 183,000 49,280 9,067,520,000
16/05/2007 185,000 0.00 ■■ 0.00 185,000 185,000 184,000 20,170 3,731,450,000
15/05/2007 185,000 -5.00 ▼ -2.63 187,000 187,000 185,000 44,580 8,247,300,000
14/05/2007 190,000 7.50 ▲ 4.11 190,000 190,000 190,000 68,200 12,958,000,000
11/05/2007 215,000 5.00 ▲ 2.38 210,000 215,000 210,000 102,630 22,065,450,000
10/05/2007 210,000 -5.00 ▼ -2.33 210,000 213,000 208,000 41,600 8,736,000,000
09/05/2007 215,000 0.00 ■■ 0.00 225,000 225,000 215,000 105,920 22,772,800,000
08/05/2007 215,000 10.00 ▲ 4.88 215,000 215,000 215,000 105,340 22,648,100,000
07/05/2007 205,000 7.00 ▲ 3.54 204,000 206,000 204,000 116,350 23,851,750,000
04/05/2007 198,000 3.00 ▲ 1.54 192,000 198,000 192,000 38,130 7,549,740,000
03/05/2007 195,000 1.00 ▲ 0.52 194,000 195,000 192,000 35,200 6,864,000,000
02/05/2007 194,000 7.00 ▲ 3.74 196,000 196,000 194,000 182,920 35,486,480,000
25/04/2007 187,000 4.00 ▲ 2.19 184,000 187,000 184,000 35,080 6,559,960,000
24/04/2007 183,000 0.00 ■■ 0.00 183,000 183,000 183,000 64,030 11,717,490,000
23/04/2007 183,000 -9.00 ▼ -4.69 184,000 184,000 183,000 43,730 8,002,590,000
20/04/2007 192,000 -10.00 ▼ -4.95 194,000 194,000 192,000 82,200 15,782,400,000
19/04/2007 202,000 -2.00 ▼ -0.98 204,000 204,000 202,000 73,140 14,774,280,000
18/04/2007 204,000 9.00 ▲ 4.62 197,000 204,000 197,000 51,430 10,491,720,000
17/04/2007 195,000 0.00 ■■ 0.00 195,000 195,000 195,000 117,610 22,933,950,000
16/04/2007 195,000 0.00 ■■ 0.00 195,000 195,000 195,000 123,080 24,000,600,000
13/04/2007 195,000 2.00 ▲ 1.04 193,000 195,000 193,000 61,660 12,023,700,000
12/04/2007 193,000 -6.00 ▼ -3.02 197,000 197,000 193,000 30,270 5,842,110,000
11/04/2007 199,000 -4.00 ▼ -1.97 200,000 200,000 199,000 23,610 4,698,390,000
10/04/2007 203,000 3.00 ▲ 1.50 202,000 204,000 202,000 50,780 10,308,340,000
09/04/2007 200,000 0.00 ■■ 0.00 200,000 200,000 200,000 32,030 6,406,000,000
06/04/2007 200,000 2.00 ▲ 1.01 198,000 200,000 198,000 47,700 9,540,000,000
05/04/2007 198,000 -3.00 ▼ -1.49 201,000 201,000 198,000 38,750 7,672,500,000
04/04/2007 201,000 6.00 ▲ 3.08 200,000 201,000 200,000 58,350 11,728,350,000
03/04/2007 195,000 0.00 ■■ 0.00 191,000 195,000 191,000 30,820 6,009,900,000
02/04/2007 195,000 -7.00 ▼ -3.47 197,000 197,000 195,000 46,900 9,145,500,000
30/03/2007 202,000 -6.00 ▼ -2.88 218,000 218,000 202,000 115,770 23,385,540,000
29/03/2007 208,000 9.00 ▲ 4.52 208,000 208,000 208,000 91,030 18,934,240,000
28/03/2007 199,000 9.00 ▲ 4.74 190,000 199,000 190,000 66,170 13,167,830,000
27/03/2007 190,000 -10.00 ▼ -5.00 190,000 190,000 190,000 145,430 27,631,700,000
26/03/2007 200,000 -8.00 ▼ -3.85 208,000 208,000 200,000 102,490 20,498,000,000
23/03/2007 208,000 -5.00 ▼ -2.35 208,000 210,000 208,000 124,130 25,819,040,000
22/03/2007 213,000 -4.00 ▼ -1.84 217,000 217,000 210,000 93,320 19,877,160,000
21/03/2007 217,000 0.00 ■■ 0.00 220,000 219,000 217,000 49,250 10,687,250,000
20/03/2007 217,000 -8.00 ▼ -3.56 225,000 220,000 217,000 85,320 18,514,440,000
19/03/2007 225,000 0.00 ■■ 0.00 230,000 232,000 225,000 135,530 30,494,250,000
16/03/2007 225,000 10.00 ▲ 4.65 225,000 225,000 225,000 31,270 7,035,750,000
15/03/2007 215,000 -7.00 ▼ -3.15 215,000 222,000 215,000 119,660 25,726,900,000
14/03/2007 222,000 -11.00 ▼ -4.72 222,000 222,000 222,000 65,750 14,596,500,000
13/03/2007 233,000 -12.00 ▼ -4.90 233,000 245,000 233,000 96,880 22,573,040,000
12/03/2007 245,000 11.00 ▲ 4.70 245,000 245,000 245,000 121,800 29,841,000,000
09/03/2007 234,000 11.00 ▲ 4.93 234,000 234,000 234,000 49,280 11,531,520,000
08/03/2007 223,000 10.00 ▲ 4.69 223,000 223,000 223,000 72,940 16,265,620,000
07/03/2007 213,000 -11.00 ▼ -4.91 214,000 214,000 213,000 335,720 71,508,360,000
06/03/2007 224,000 -10.00 ▼ -4.27 224,000 225,000 223,000 151,030 33,830,720,000
05/03/2007 234,000 0.00 ■■ 0.00 234,000 238,000 234,000 69,000 16,146,000,000
02/03/2007 234,000 0.00 ■■ 0.00 240,000 240,000 234,000 76,380 17,872,920,000
01/03/2007 234,000 -2.00 ▼ -0.85 234,000 245,000 232,000 160,560 37,571,040,000
28/02/2007 236,000 -12.00 ▼ -4.84 236,000 246,000 236,000 83,790 19,774,440,000
27/02/2007 248,000 -2.00 ▼ -0.80 248,000 262,000 248,000 126,320 31,327,360,000
26/02/2007 250,000 9.00 ▲ 3.73 250,000 250,000 250,000 150,170 37,542,500,000
15/02/2007 241,000 1.00 ▲ 0.42 241,000 241,000 234,000 101,420 24,442,220,000
14/02/2007 240,000 11.00 ▲ 4.80 240,000 240,000 240,000 97,420 23,380,800,000
13/02/2007 229,000 10.00 ▲ 4.57 229,000 229,000 229,000 37,590 8,608,110,000
12/02/2007 219,000 10.00 ▲ 4.78 219,000 219,000 219,000 26,190 5,735,610,000
09/02/2007 209,000 -10.00 ▼ -4.57 209,000 209,000 209,000 277,990 58,099,910,000
08/02/2007 219,000 -11.00 ▼ -4.78 219,000 219,000 219,000 106,140 23,244,660,000
07/02/2007 230,000 -5.20 ▼ -2.21 230,000 236,000 225,000 133,720 30,755,600,000
06/02/2007 236,000 11.00 ▲ 4.89 236,000 236,000 234,000 270,440 63,823,840,000
05/02/2007 225,000 -11.00 ▼ -4.66 225,000 240,000 225,000 213,800 48,105,000,000
02/02/2007 236,000 6.00 ▲ 2.61 236,000 236,000 236,000 362,870 85,637,320,000
01/02/2007 230,000 6.00 ▲ 2.68 235,000 235,000 230,000 582,720 134,025,600,000
31/01/2007 224,000 10.00 ▲ 4.67 224,000 224,000 224,000 274,580 61,505,920,000
30/01/2007 214,000 10.00 ▲ 4.90 214,000 214,000 214,000 17,960 3,843,440,000
29/01/2007 204,000 9.00 ▲ 4.62 204,000 204,000 195,000 194,660 39,710,640,000
26/01/2007 195,000 -10.00 ▼ -4.88 195,000 195,000 195,000 90,060 17,561,700,000
25/01/2007 205,000 -10.00 ▼ -4.65 205,000 205,000 205,000 83,830 17,185,150,000
24/01/2007 215,000 -11.00 ▼ -4.87 226,000 226,000 215,000 104,130 22,387,950,000
23/01/2007 226,000 -8.00 ▼ -3.42 228,000 228,000 226,000 143,950 32,532,700,000
22/01/2007 234,000 -8.00 ▼ -3.31 230,000 239,000 230,000 162,360 37,992,240,000
19/01/2007 242,000 11.00 ▲ 4.76 242,000 242,000 242,000 144,950 35,077,900,000
18/01/2007 231,000 10.00 ▲ 4.52 210,000 232,000 210,000 366,290 84,612,990,000
17/01/2007 221,000 -11.00 ▼ -4.74 221,000 221,000 221,000 83,250 18,398,250,000
16/01/2007 232,000 11.00 ▲ 4.98 232,000 232,000 232,000 156,250 36,250,000,000
15/01/2007 221,000 10.00 ▲ 4.74 221,000 221,000 221,000 66,380 14,669,980,000
12/01/2007 211,000 10.00 ▲ 4.98 211,000 211,000 211,000 105,250 22,207,750,000
11/01/2007 201,000 9.00 ▲ 4.69 201,000 201,000 201,000 133,400 26,813,400,000
10/01/2007 192,000 9.00 ▲ 4.92 192,000 192,000 192,000 92,160 17,694,720,000
09/01/2007 183,000 8.00 ▲ 4.57 183,000 183,000 183,000 166,870 30,537,210,000
08/01/2007 175,000 5.00 ▲ 2.94 178,000 178,000 175,000 316,530 55,392,750,000
05/01/2007 170,000 8.00 ▲ 4.94 170,000 170,000 170,000 76,140 12,943,800,000
04/01/2007 162,000 7.00 ▲ 4.52 162,000 162,000 162,000 34,750 5,629,500,000
03/01/2007 155,000 7.00 ▲ 4.73 155,000 155,000 150,000 81,890 12,692,950,000
02/01/2007 148,000 0.00 ■■ 0.00 148,000 148,000 148,000 41,910 6,202,680,000
29/12/2006 148,000 4.00 ▲ 2.78 148,000 148,000 144,000 90,140 13,340,720,000
28/12/2006 144,000 -1.00 ▼ -0.69 149,000 149,000 144,000 146,620 21,113,280,000
27/12/2006 145,000 -2.00 ▼ -1.36 0 154,000 145,000 121,650 17,639,250,000
26/12/2006 147,000 2.00 ▲ 1.38 149,000 149,000 140,000 180,210 26,490,870,000
25/12/2006 145,000 -7.00 ▼ -4.61 145,000 145,000 145,000 210,570 30,532,650,000
22/12/2006 152,000 -8.00 ▼ -5.00 152,000 152,000 152,000 73,080 11,108,160,000
21/12/2006 160,000 -8.00 ▼ -4.76 168,000 168,000 160,000 69,720 11,155,200,000
20/12/2006 168,000 -4.00 ▼ -2.33 172,000 171,000 167,000 119,200 20,025,600,000
19/12/2006 172,000 1.00 ▲ 0.58 171,000 172,000 170,000 101,500 17,458,000,000
18/12/2006 171,000 -9.00 ▼ -5.00 180,000 172,000 171,000 190,190 32,522,490,000
15/12/2006 180,000 0.00 ■■ 0.00 183,000 183,000 180,000 86,050 15,489,000,000
14/12/2006 180,000 6.00 ▲ 3.45 182,000 182,000 170,000 193,320 34,797,600,000
13/12/2006 174,000 8.00 ▲ 4.82 174,000 174,000 174,000 56,240 9,785,760,000
12/12/2006 166,000 -6.00 ▼ -3.49 180,000 180,000 166,000 520,350 86,378,100,000
11/12/2006 172,000 8.00 ▲ 4.88 172,000 172,000 172,000 17,810 3,063,320,000
08/12/2006 164,000 7.00 ▲ 4.46 164,000 164,000 164,000 49,940 8,190,160,000
07/12/2006 157,000 7.00 ▲ 4.67 157,000 157,000 157,000 26,630 4,180,910,000
06/12/2006 150,000 7.00 ▲ 4.90 150,000 150,000 149,000 356,320 53,448,000,000
05/12/2006 143,000 6.00 ▲ 4.38 143,000 143,000 143,000 146,980 21,018,140,000
04/12/2006 137,000 6.00 ▲ 4.58 135,000 137,000 135,000 124,300 17,029,100,000
01/12/2006 131,000 0.00 ■■ 0.00 135,000 135,000 131,000 164,380 21,533,780,000
30/11/2006 131,000 4.00 ▲ 3.15 130,000 132,000 130,000 214,700 28,125,700,000
29/11/2006 127,000 0.00 ■■ 0.00 123,000 127,000 122,000 225,910 28,690,570,000
28/11/2006 127,000 6.00 ▲ 4.96 127,000 127,000 127,000 278,630 35,386,010,000
27/11/2006 121,000 -6.00 ▼ -4.72 133,000 133,000 121,000 349,690 42,312,490,000
24/11/2006 127,000 6.00 ▲ 4.96 127,000 127,000 127,000 175,810 22,327,870,000
23/11/2006 121,000 5.00 ▲ 4.31 121,000 121,000 121,000 137,460 16,632,660,000
22/11/2006 116,000 5.00 ▲ 4.50 116,000 116,000 116,000 39,660 4,600,560,000
21/11/2006 111,000 5.00 ▲ 4.72 111,000 111,000 111,000 50,720 5,629,920,000
20/11/2006 106,000 5.00 ▲ 4.95 106,000 106,000 106,000 130,420 13,824,520,000
17/11/2006 101,000 4.00 ▲ 4.12 97,500 101,000 97,500 215,110 21,726,110,000
16/11/2006 97,000 -1.00 ▼ -1.02 94,000 97,000 94,000 166,410 16,141,770,000
15/11/2006 98,000 4.50 ▲ 4.81 98,000 98,000 98,000 324,510 31,801,980,000
14/11/2006 93,500 4.00 ▲ 4.47 93,000 93,500 93,000 117,740 11,008,690,000
13/11/2006 89,500 3.50 ▲ 4.07 87,000 89,500 87,000 93,010 8,324,395,000
10/11/2006 86,000 -1.00 ▼ -1.15 89,000 89,000 86,000 68,530 5,893,580,000
09/11/2006 87,000 3.50 ▲ 4.19 85,500 87,000 85,500 122,490 10,656,630,000
08/11/2006 83,500 0.50 ▲ 0.60 83,500 83,500 83,500 58,780 4,908,130,000
07/11/2006 83,000 1.00 ▲ 1.22 83,000 83,000 83,000 77,360 6,420,880,000
06/11/2006 82,000 0.50 ▲ 0.61 81,500 82,000 81,500 15,510 1,271,820,000
03/11/2006 81,500 0.00 ■■ 0.00 81,000 81,500 81,000 16,600 1,352,900,000
02/11/2006 81,500 -1.00 ▼ -1.21 82,500 82,500 81,500 22,900 1,866,350,000
01/11/2006 82,500 0.50 ▲ 0.61 82,500 82,500 82,500 19,620 1,618,650,000
31/10/2006 82,000 0.50 ▲ 0.61 81,000 82,000 81,000 57,160 4,687,120,000
30/10/2006 81,500 -2.00 ▼ -2.40 83,500 83,500 81,500 53,130 4,330,095,000
27/10/2006 83,500 -0.50 ▼ -0.60 83,500 84,000 83,500 29,880 2,494,980,000
26/10/2006 84,000 0.00 ■■ 0.00 84,000 84,000 84,000 35,000 2,940,000,000
25/10/2006 84,000 0.00 ■■ 0.00 84,000 84,500 84,000 44,920 3,773,280,000
24/10/2006 84,000 0.00 ■■ 0.00 84,500 84,500 84,000 83,600 7,022,400,000
23/10/2006 84,000 0.50 ▲ 0.60 83,500 84,000 83,500 69,850 5,867,400,000
20/10/2006 83,500 0.00 ■■ 0.00 83,500 83,500 83,500 59,100 4,934,850,000
19/10/2006 83,500 0.00 ■■ 0.00 84,000 84,000 83,500 40,820 3,408,470,000
18/10/2006 83,500 0.50 ▲ 0.60 81,500 83,500 81,500 72,410 6,046,235,000
17/10/2006 83,000 -0.50 ▼ -0.60 83,500 83,500 83,000 71,420 5,927,860,000
16/10/2006 83,500 0.50 ▲ 0.60 83,500 83,500 83,500 63,140 5,272,190,000
13/10/2006 83,000 1.00 ▲ 1.22 83,000 83,000 83,000 136,220 11,306,260,000
12/10/2006 82,000 1.00 ▲ 1.23 83,500 83,500 82,000 82,580 6,771,560,000
11/10/2006 81,000 0.50 ▲ 0.62 81,000 81,000 80,500 50,450 4,086,450,000
10/10/2006 80,500 -2.00 ▼ -2.42 81,000 81,500 80,500 44,890 3,613,645,000
09/10/2006 82,500 0.00 ■■ 0.00 83,000 83,000 82,500 53,010 4,373,325,000
06/10/2006 82,500 -0.50 ▼ -0.60 82,000 83,000 82,000 46,040 3,798,300,000
05/10/2006 83,000 -2.00 ▼ -2.35 85,000 85,000 83,000 55,950 4,643,850,000
04/10/2006 85,000 1.00 ▲ 1.19 84,000 85,000 83,500 132,940 11,299,900,000
03/10/2006 84,000 2.00 ▲ 2.44 85,000 85,000 84,000 88,600 7,442,400,000
02/10/2006 82,000 3.00 ▲ 3.80 79,500 82,000 79,500 97,970 8,033,540,000
29/09/2006 79,000 0.50 ▲ 0.64 79,000 79,000 79,000 80,160 6,332,640,000
28/09/2006 78,500 0.50 ▲ 0.64 78,000 78,500 78,000 90,770 7,125,445,000
27/09/2006 78,000 0.00 ■■ 0.00 78,000 78,000 78,000 116,600 9,094,800,000
26/09/2006 78,000 0.00 ■■ 0.00 78,000 78,000 78,000 82,500 6,435,000,000
25/09/2006 78,000 0.00 ■■ 0.00 78,000 78,000 78,000 55,150 4,301,700,000
22/09/2006 78,000 0.00 ■■ 0.00 78,000 78,000 77,500 59,350 4,629,300,000
21/09/2006 78,000 -0.50 ▼ -0.64 78,500 78,500 78,000 40,510 3,159,780,000
20/09/2006 78,500 0.00 ■■ 0.00 79,000 79,000 78,500 46,760 3,670,660,000
19/09/2006 78,500 1.00 ▲ 1.29 78,000 78,500 78,000 68,230 5,356,055,000
18/09/2006 77,500 0.50 ▲ 0.65 77,500 77,500 77,500 40,600 3,146,500,000
15/09/2006 77,000 -0.50 ▼ -0.65 77,500 78,000 77,000 38,720 2,981,440,000
14/09/2006 77,500 -1.00 ▼ -1.27 77,500 78,000 77,500 24,900 1,929,750,000
13/09/2006 78,500 2.00 ▲ 2.61 76,500 79,000 76,500 47,750 3,748,375,000
12/09/2006 76,500 -2.00 ▼ -2.55 78,000 78,000 76,500 32,280 2,469,420,000
11/09/2006 78,500 -0.50 ▼ -0.63 78,500 79,000 78,500 27,880 2,188,580,000
08/09/2006 79,000 1.00 ▲ 1.28 77,500 79,000 77,500 67,530 5,334,870,000
07/09/2006 78,000 -1.00 ▼ -1.27 79,000 79,000 78,000 41,580 3,243,240,000
06/09/2006 79,000 0.00 ■■ 0.00 79,500 79,500 79,000 68,880 5,441,520,000
05/09/2006 79,000 3.00 ▲ 3.95 77,500 79,000 77,500 72,080 5,694,320,000
01/09/2006 76,000 1.00 ▲ 1.33 76,000 76,000 75,500 44,950 3,416,200,000
31/08/2006 75,000 -0.50 ▼ -0.66 75,000 75,000 75,000 63,860 4,789,500,000
30/08/2006 75,500 2.00 ▲ 2.72 75,000 75,500 75,000 131,870 9,956,185,000
29/08/2006 73,500 1.00 ▲ 1.38 72,500 73,500 72,500 63,050 4,634,175,000
28/08/2006 72,500 0.00 ■■ 0.00 72,500 72,500 72,000 38,230 2,771,675,000
25/08/2006 72,500 0.00 ■■ 0.00 72,500 72,500 72,000 67,010 4,858,225,000
24/08/2006 72,500 0.50 ▲ 0.69 73,000 73,000 72,500 75,200 5,452,000,000
23/08/2006 72,000 0.00 ■■ 0.00 70,000 72,000 70,000 153,070 11,021,040,000
22/08/2006 72,000 0.00 ■■ 0.00 72,000 72,000 72,000 226,730 16,324,560,000
21/08/2006 72,000 3.00 ▲ 4.35 72,000 72,000 72,000 125,080 9,005,760,000
18/08/2006 69,000 3.00 ▲ 4.55 69,000 69,000 69,000 154,670 10,672,230,000
17/08/2006 88,000 0.00 ■■ 0.00 88,000 88,000 87,000 97,750 8,602,000,000
16/08/2006 88,000 4.00 ▲ 4.76 86,000 88,000 86,000 135,900 11,959,200,000
15/08/2006 84,000 -1.00 ▼ -1.18 84,000 84,000 82,000 65,060 5,465,040,000
14/08/2006 85,000 4.00 ▲ 4.94 84,000 85,000 84,000 79,680 6,772,800,000
11/08/2006 81,000 3.50 ▲ 4.52 81,000 81,000 81,000 61,700 4,997,700,000
10/08/2006 77,500 1.00 ▲ 1.31 77,500 77,500 77,500 50,050 3,878,875,000
09/08/2006 76,500 1.00 ▲ 1.32 74,000 77,000 74,000 74,880 5,728,320,000
08/08/2006 75,500 3.00 ▲ 4.14 73,500 75,500 73,500 50,750 3,831,625,000
07/08/2006 72,500 -3.50 ▼ -4.61 74,000 74,000 72,500 103,740 7,521,150,000
04/08/2006 76,000 2.50 ▲ 3.40 77,000 77,000 76,000 123,640 9,396,640,000
03/08/2006 73,500 3.50 ▲ 5.00 73,500 73,500 73,500 33,290 2,446,815,000
02/08/2006 70,000 -2.50 ▼ -3.45 69,000 70,000 69,000 64,310 4,501,700,000
01/08/2006 72,500 -3.50 ▼ -4.61 73,000 73,000 72,500 53,780 3,899,050,000
31/07/2006 76,000 -3.00 ▼ -3.80 77,500 77,500 76,000 42,910 3,261,160,000
28/07/2006 79,000 -1.50 ▼ -1.86 80,500 80,500 79,000 25,820 2,039,780,000
27/07/2006 80,500 0.50 ▲ 0.62 79,000 80,500 79,000 31,400 2,527,700,000
26/07/2006 80,000 -1.00 ▼ -1.23 80,000 80,500 80,000 39,030 3,122,400,000
25/07/2006 81,000 -4.00 ▼ -4.71 83,000 83,000 81,000 67,340 5,454,540,000
24/07/2006 85,000 -2.00 ▼ -2.30 87,500 87,500 85,000 22,420 1,905,700,000
21/07/2006 87,000 -2.00 ▼ -2.25 88,500 88,500 87,000 41,640 3,622,680,000
20/07/2006 89,000 4.00 ▲ 4.71 85,000 89,000 85,000 31,640 2,815,960,000
19/07/2006 85,000 -4.00 ▼ -4.49 88,500 88,500 85,000 34,580 2,939,300,000
18/07/2006 89,000 -0.50 ▼ -0.56 89,500 89,500 89,000 22,380 1,991,820,000
17/07/2006 89,500 0.00 ■■ 0.00 89,500 89,500 89,000 28,800 2,577,600,000
14/07/2006 89,500 0.50 ▲ 0.56 88,500 89,500 88,500 31,940 2,858,630,000
13/07/2006 89,000 -0.50 ▼ -0.56 89,500 89,500 89,000 10,220 909,580,000
12/07/2006 89,500 0.50 ▲ 0.56 90,000 90,000 89,500 12,280 1,099,060,000
11/07/2006 89,000 -1.00 ▼ -1.11 90,500 90,500 89,000 5,560 494,840,000
10/07/2006 90,000 -0.50 ▼ -0.55 92,000 92,000 90,000 22,470 2,022,300,000
07/07/2006 90,500 1.50 ▲ 1.69 89,500 90,500 89,500 16,770 1,517,685,000
06/07/2006 89,000 0.50 ▲ 0.56 88,000 89,000 88,000 25,470 2,266,830,000
05/07/2006 88,500 -0.50 ▼ -0.56 89,000 89,000 88,500 10,880 962,880,000
04/07/2006 89,000 -0.50 ▼ -0.56 89,500 89,500 89,000 31,230 2,779,470,000
03/07/2006 89,500 -1.00 ▼ -1.10 90,500 90,500 89,500 13,270 1,187,665,000
30/06/2006 90,500 0.00 ■■ 0.00 91,000 91,000 90,500 30,230 2,735,815,000
29/06/2006 90,500 0.50 ▲ 0.56 90,000 90,500 90,000 14,140 1,279,670,000
28/06/2006 90,000 0.80 ▲ 0.90 90,000 90,000 90,000 14,080 1,267,200,000
27/06/2006 90,000 0.00 ■■ 0.00 90,000 90,000 90,000 19,280 1,735,200,000
26/06/2006 90,000 -2.00 ▼ -2.17 91,000 92,000 90,000 19,680 1,771,200,000
23/06/2006 92,000 -0.50 ▼ -0.54 92,500 92,500 90,500 31,320 2,881,440,000
22/06/2006 92,500 4.00 ▲ 4.52 88,500 92,500 88,500 51,530 4,766,525,000
21/06/2006 88,500 -2.50 ▼ -2.75 90,000 90,000 88,500 93,670 8,289,795,000
20/06/2006 91,000 0.00 ■■ 0.00 91,000 91,000 90,500 48,370 4,401,670,000
19/06/2006 91,000 -0.50 ▼ -0.55 92,000 92,000 91,000 32,670 2,972,970,000
16/06/2006 91,500 -2.50 ▼ -2.66 93,500 93,500 91,500 45,230 4,138,545,000
15/06/2006 94,000 -0.50 ▼ -0.53 94,500 94,500 94,000 21,160 1,989,040,000
14/06/2006 94,500 -1.00 ▼ -1.05 95,000 95,000 94,500 28,610 2,703,645,000
13/06/2006 95,500 0.50 ▲ 0.53 95,000 95,500 95,000 61,770 5,899,035,000
12/06/2006 95,000 1.00 ▲ 1.06 94,000 95,000 94,000 42,050 3,994,750,000
09/06/2006 94,000 0.00 ■■ 0.00 93,500 94,000 93,500 38,370 3,606,780,000
08/06/2006 94,000 0.00 ■■ 0.00 94,000 94,000 94,000 22,450 2,110,300,000
07/06/2006 94,000 -1.00 ▼ -1.05 94,000 94,000 94,000 40,330 3,791,020,000
06/06/2006 95,000 -0.50 ▼ -0.52 96,000 96,000 95,000 53,660 5,097,700,000
05/06/2006 95,500 1.50 ▲ 1.60 95,500 95,500 95,500 68,430 6,535,065,000
02/06/2006 94,000 2.00 ▲ 2.17 93,500 94,000 93,500 85,320 8,020,080,000
01/06/2006 92,000 1.00 ▲ 1.10 91,000 92,000 91,000 46,630 4,289,960,000
31/05/2006 91,000 1.00 ▲ 1.11 91,000 91,000 91,000 51,580 4,693,780,000
30/05/2006 90,000 -2.50 ▼ -2.70 90,000 90,000 90,000 85,270 7,674,300,000
29/05/2006 92,500 -0.50 ▼ -0.54 93,500 93,500 92,500 42,760 3,955,300,000
26/05/2006 93,000 0.50 ▲ 0.54 93,000 93,000 93,000 90,990 8,462,070,000
25/05/2006 92,500 -0.50 ▼ -0.54 93,000 93,000 92,500 94,300 8,722,750,000
24/05/2006 93,000 3.00 ▲ 3.33 92,000 93,000 92,000 56,860 5,287,980,000
23/05/2006 90,000 -2.00 ▼ -2.17 90,500 90,500 90,000 36,940 3,324,600,000
22/05/2006 92,000 -2.00 ▼ -2.13 92,000 92,000 92,000 65,600 6,035,200,000
19/05/2006 94,000 2.50 ▲ 2.73 91,500 94,000 91,500 49,000 4,606,000,000
18/05/2006 91,500 -2.50 ▼ -2.66 92,000 92,000 91,500 50,570 4,627,155,000
17/05/2006 94,000 3.50 ▲ 3.87 95,000 95,000 94,000 90,230 8,481,620,000
16/05/2006 90,500 -4.50 ▼ -4.74 95,000 95,000 90,500 118,980 10,767,690,000
15/05/2006 95,000 1.50 ▲ 1.60 98,000 98,000 95,000 160,910 15,286,450,000
12/05/2006 93,500 4.00 ▲ 4.47 93,500 93,500 93,500 28,780 2,690,930,000
11/05/2006 89,500 4.00 ▲ 4.68 85,500 89,500 85,500 203,010 18,169,395,000
10/05/2006 85,500 -4.00 ▼ -4.47 85,500 85,500 85,500 4,350 371,925,000
09/05/2006 89,500 -4.50 ▼ -4.79 89,500 89,500 89,500 22,180 1,985,110,000
08/05/2006 94,000 -2.00 ▼ -2.08 95,000 95,000 94,000 110,840 10,418,960,000
05/05/2006 96,000 -1.50 ▼ -1.54 97,000 97,000 96,000 75,620 7,259,520,000
04/05/2006 97,500 -2.50 ▼ -2.50 98,000 98,000 97,500 96,270 9,386,325,000
03/05/2006 100,000 4.00 ▲ 4.17 98,000 100,000 98,000 133,200 13,320,000,000
28/04/2006 96,000 3.50 ▲ 3.78 93,000 96,000 93,000 99,900 9,590,400,000
27/04/2006 92,500 -4.50 ▼ -4.64 97,000 97,000 92,500 125,020 11,564,350,000
26/04/2006 97,000 -2.00 ▼ -2.02 99,000 99,000 97,000 104,890 10,174,330,000
25/04/2006 99,000 3.50 ▲ 3.66 100,000 100,000 99,000 97,410 9,643,590,000
24/04/2006 95,500 2.50 ▲ 2.69 93,000 95,500 93,000 124,480 11,887,840,000
21/04/2006 93,000 2.00 ▲ 2.20 91,000 93,000 91,000 139,900 13,010,700,000
20/04/2006 91,000 -1.00 ▼ -1.09 92,000 92,000 91,000 133,830 12,178,530,000
19/04/2006 92,000 -2.00 ▼ -2.13 93,000 93,000 92,000 83,070 7,642,440,000
18/04/2006 94,000 3.00 ▲ 3.30 95,500 95,500 94,000 214,340 20,147,960,000
17/04/2006 91,000 4.00 ▲ 4.60 91,000 91,000 91,000 115,350 10,496,850,000
14/04/2006 87,000 4.00 ▲ 4.82 87,000 87,000 87,000 143,370 12,473,190,000
13/04/2006 83,000 3.50 ▲ 4.40 81,000 83,000 81,000 109,510 9,089,330,000
12/04/2006 79,500 1.50 ▲ 1.92 79,500 79,500 79,500 75,820 6,027,690,000
11/04/2006 78,000 -1.00 ▼ -1.27 79,000 79,000 78,000 74,250 5,791,500,000
10/04/2006 79,000 -1.50 ▼ -1.86 80,500 80,500 79,000 184,800 14,599,200,000
07/04/2006 80,500 0.50 ▲ 0.62 80,500 80,500 80,500 103,890 8,363,145,000
06/04/2006 80,000 0.50 ▲ 0.63 80,500 80,500 80,000 89,240 7,139,200,000
05/04/2006 79,500 2.50 ▲ 3.25 78,000 79,500 78,000 118,310 9,405,645,000
04/04/2006 77,000 -3.50 ▼ -4.35 80,500 80,500 77,000 125,550 9,667,350,000
03/04/2006 80,500 2.50 ▲ 3.21 78,500 80,500 78,500 87,250 7,023,625,000
31/03/2006 78,000 2.50 ▲ 3.31 76,500 78,000 76,500 108,000 8,424,000,000
30/03/2006 75,500 3.50 ▲ 4.86 73,000 75,500 73,000 92,230 6,963,365,000
29/03/2006 72,000 -1.00 ▼ -1.37 73,000 73,000 72,000 90,710 6,531,120,000
28/03/2006 73,000 0.00 ■■ 0.00 74,500 74,500 73,000 44,760 3,267,480,000
27/03/2006 73,000 3.00 ▲ 4.29 71,000 73,000 71,000 37,580 2,743,340,000
24/03/2006 70,000 -0.50 ▼ -0.71 70,000 70,000 70,000 61,390 4,297,300,000
23/03/2006 70,500 -2.00 ▼ -2.76 72,000 72,000 70,500 53,230 3,752,715,000
22/03/2006 72,500 -2.50 ▼ -3.33 75,000 75,000 72,500 86,410 6,264,725,000
21/03/2006 75,000 -1.00 ▼ -1.32 76,000 76,000 75,000 63,800 4,785,000,000
20/03/2006 76,000 2.00 ▲ 2.70 76,000 76,000 76,000 91,830 6,979,080,000
17/03/2006 74,000 2.50 ▲ 3.50 71,500 74,000 71,500 69,140 5,116,360,000
16/03/2006 71,500 -1.00 ▼ -1.38 72,000 72,000 71,500 124,350 8,891,025,000
15/03/2006 72,500 0.50 ▲ 0.69 73,500 73,500 72,500 121,120 8,781,200,000
14/03/2006 72,000 2.00 ▲ 2.86 73,000 73,000 72,000 103,680 7,464,960,000
13/03/2006 70,000 3.00 ▲ 4.48 69,500 70,000 69,500 114,480 8,013,600,000
10/03/2006 67,000 1.50 ▲ 2.29 67,500 67,500 67,000 148,520 9,950,840,000
09/03/2006 65,500 1.50 ▲ 2.34 66,000 66,000 65,500 59,910 3,924,105,000
08/03/2006 64,000 1.00 ▲ 1.59 63,500 64,000 63,500 78,650 5,033,600,000
07/03/2006 63,000 0.50 ▲ 0.80 63,000 63,000 63,000 78,330 4,934,790,000
06/03/2006 62,500 2.50 ▲ 4.17 62,000 62,500 62,000 123,890 7,743,125,000
03/03/2006 60,000 -3.00 ▼ -4.76 63,500 63,500 60,000 70,810 4,248,600,000
02/03/2006 63,000 2.00 ▲ 3.28 62,000 63,000 62,000 148,300 9,342,900,000
01/03/2006 61,000 0.00 ■■ 0.00 61,000 61,000 61,000 141,590 8,636,990,000
28/02/2006 61,000 0.00 ■■ 0.00 61,000 61,000 61,000 101,720 6,204,920,000
27/02/2006 61,000 2.00 ▲ 3.39 60,500 61,000 60,500 119,560 7,293,160,000
24/02/2006 59,000 2.50 ▲ 4.42 58,000 59,000 58,000 86,250 5,088,750,000
23/02/2006 56,500 1.00 ▲ 1.80 55,500 56,500 55,500 72,380 4,089,470,000
22/02/2006 55,500 0.00 ■■ 0.00 55,500 55,500 55,500 165,050 9,160,275,000
21/02/2006 55,500 2.00 ▲ 3.74 54,500 55,500 54,500 123,170 6,835,935,000
20/02/2006 53,500 2.50 ▲ 4.90 53,000 53,500 53,000 86,140 4,608,490,000
17/02/2006 51,000 1.00 ▲ 2.00 51,500 51,500 51,000 115,860 5,908,860,000
16/02/2006 50,000 0.50 ▲ 1.01 50,000 50,000 50,000 39,930 1,996,500,000
15/02/2006 49,500 1.80 ▲ 3.77 49,000 49,500 49,000 30,140 1,491,930,000
14/02/2006 47,700 0.70 ▲ 1.49 47,000 47,700 47,000 48,160 2,297,232,000
13/02/2006 47,000 0.00 ■■ 0.00 46,900 47,000 46,900 51,050 2,399,350,000
10/02/2006 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 49,840 2,342,480,000
09/02/2006 47,000 0.10 ▲ 0.21 46,900 47,000 46,900 89,490 4,206,030,000
08/02/2006 46,900 1.80 ▲ 3.99 46,900 46,900 46,900 80,360 3,768,884,000
07/02/2006 45,100 2.10 ▲ 4.88 44,000 45,100 44,000 56,180 2,533,718,000
06/02/2006 43,000 0.80 ▲ 1.90 42,500 43,000 42,500 34,930 1,501,990,000
27/01/2006 42,200 0.10 ▲ 0.24 42,300 42,300 42,200 8,910 376,002,000
26/01/2006 42,100 0.10 ▲ 0.24 42,000 42,100 42,000 30,510 1,284,471,000
25/01/2006 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 19,220 807,240,000
24/01/2006 42,000 0.00 ■■ 0.00 41,800 42,000 41,800 24,370 1,023,540,000
23/01/2006 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 12,460 523,320,000
20/01/2006 42,000 -0.60 ▼ -1.41 42,100 42,100 42,000 8,910 374,220,000
19/01/2006 49,000 -0.10 ▼ -0.20 49,000 49,000 49,000 31,490 1,543,010,000
18/01/2006 49,100 0.30 ▲ 0.61 49,000 49,100 49,000 28,580 1,403,278,000
17/01/2006 49,800 0.80 ▲ 1.63 49,500 49,800 49,500 58,440 2,910,312,000
13/01/2006 49,000 1.80 ▲ 3.81 48,900 49,000 48,900 31,910 1,563,590,000
12/01/2006 47,200 0.40 ▲ 0.85 46,800 47,200 46,800 22,020 1,039,344,000
11/01/2006 46,800 -0.10 ▼ -0.21 46,800 46,800 46,800 15,700 734,760,000
10/01/2006 46,900 0.10 ▲ 0.21 46,800 46,900 46,800 2,990 140,231,000
09/01/2006 46,800 -0.10 ▼ -0.21 46,900 46,900 46,800 3,020 141,336,000
06/01/2006 46,900 0.10 ▲ 0.21 47,000 47,000 46,900 10,610 497,609,000
05/01/2006 46,800 0.10 ▲ 0.21 46,700 46,800 46,700 8,500 397,800,000
04/01/2006 46,700 -0.20 ▼ -0.43 46,900 46,900 46,700 2,200 102,740,000
03/01/2006 46,900 -0.10 ▼ -0.21 46,600 46,900 46,600 6,370 298,753,000
30/12/2005 47,000 -0.10 ▼ -0.21 47,100 47,100 47,000 3,300 155,100,000
29/12/2005 47,100 0.10 ▲ 0.21 47,000 47,100 47,000 3,930 185,103,000
28/12/2005 47,000 -0.30 ▼ -0.63 47,300 47,300 47,000 9,100 427,700,000
27/12/2005 47,300 -0.10 ▼ -0.21 47,400 47,400 47,300 15,960 754,908,000
26/12/2005 47,400 0.40 ▲ 0.85 47,000 47,400 47,000 22,210 1,052,754,000
23/12/2005 47,000 0.20 ▲ 0.43 47,000 47,000 47,000 18,400 864,800,000
22/12/2005 46,800 -0.20 ▼ -0.43 46,900 46,900 46,800 4,600 215,280,000
21/12/2005 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 3,750 176,250,000
20/12/2005 47,000 0.00 ■■ 0.00 47,300 47,300 47,000 23,690 1,113,430,000
19/12/2005 47,000 -0.50 ▼ -1.05 47,300 47,300 47,000 22,940 1,078,180,000
16/12/2005 47,500 0.50 ▲ 1.06 47,500 47,500 47,500 4,650 220,875,000
15/12/2005 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 10,200 479,400,000
14/12/2005 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 9,400 441,800,000
13/12/2005 47,000 -0.50 ▼ -1.05 47,500 47,500 47,000 5,370 252,390,000
12/12/2005 47,500 -0.10 ▼ -0.21 47,600 47,600 47,500 11,800 560,500,000
09/12/2005 47,600 0.20 ▲ 0.42 47,500 47,600 47,500 6,860 326,536,000
08/12/2005 47,400 -0.10 ▼ -0.21 47,500 47,500 47,400 23,400 1,109,160,000
07/12/2005 47,500 -0.50 ▼ -1.04 48,000 48,000 47,500 11,250 534,375,000
06/12/2005 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 8,520 408,960,000
05/12/2005 48,000 -0.10 ▼ -0.21 48,000 48,000 48,000 11,980 575,040,000
02/12/2005 48,100 0.20 ▲ 0.42 48,400 48,400 48,100 7,050 339,105,000
01/12/2005 47,900 0.40 ▲ 0.84 47,800 47,900 47,800 12,400 593,960,000
30/11/2005 47,500 0.50 ▲ 1.06 47,500 47,500 47,500 25,520 1,212,200,000
29/11/2005 47,000 -0.40 ▼ -0.84 46,000 47,000 46,000 16,270 764,690,000
28/11/2005 47,400 -0.10 ▼ -0.21 47,500 47,500 47,400 21,270 1,008,198,000
25/11/2005 47,500 1.50 ▲ 3.26 46,500 47,500 46,500 18,220 865,450,000
24/11/2005 46,000 -1.20 ▼ -2.54 46,000 46,000 46,000 55,000 2,530,000,000
23/11/2005 47,200 -0.70 ▼ -1.46 47,900 47,900 47,200 34,850 1,644,920,000
22/11/2005 47,900 -0.50 ▼ -1.03 48,100 48,100 47,900 20,380 976,202,000
21/11/2005 48,400 -0.30 ▼ -0.62 48,500 48,500 48,400 5,280 255,552,000
18/11/2005 48,700 0.00 ■■ 0.00 48,700 48,700 48,700 15,950 776,765,000
17/11/2005 48,700 0.20 ▲ 0.41 48,500 48,700 48,500 46,340 2,256,758,000
16/11/2005 48,500 -0.50 ▼ -1.02 48,500 48,500 48,500 19,820 961,270,000
15/11/2005 49,000 -0.20 ▼ -0.41 49,200 49,200 49,000 23,530 1,152,970,000
14/11/2005 49,200 0.20 ▲ 0.41 49,400 49,400 49,200 28,510 1,402,692,000
11/11/2005 49,000 -0.50 ▼ -1.01 49,000 49,000 49,000 30,650 1,501,850,000
10/11/2005 49,500 -0.30 ▼ -0.60 49,900 49,900 49,500 28,540 1,412,730,000
09/11/2005 49,800 -0.20 ▼ -0.40 50,000 50,000 49,800 27,610 1,374,978,000
08/11/2005 50,000 -0.50 ▼ -0.99 50,500 50,500 50,000 55,160 2,758,000,000
07/11/2005 50,500 0.00 ■■ 0.00 50,500 50,500 50,500 48,320 2,440,160,000
04/11/2005 50,500 -1.00 ▼ -1.94 51,500 51,500 50,500 29,850 1,507,425,000
03/11/2005 51,500 1.50 ▲ 3.00 52,000 52,000 51,500 49,240 2,535,860,000
02/11/2005 50,000 0.20 ▲ 0.40 49,800 50,000 49,800 60,850 3,042,500,000
01/11/2005 49,800 0.20 ▲ 0.40 49,900 49,900 49,800 40,710 2,027,358,000
31/10/2005 49,600 0.60 ▲ 1.22 49,400 49,600 49,400 62,540 3,101,984,000
28/10/2005 49,000 0.50 ▲ 1.03 49,000 49,000 49,000 36,790 1,802,710,000
27/10/2005 48,500 0.00 ■■ 0.00 48,500 48,500 48,500 32,310 1,567,035,000
26/10/2005 48,500 -0.50 ▼ -1.02 49,000 49,000 48,500 66,720 3,235,920,000
25/10/2005 49,000 0.00 ■■ 0.00 49,000 49,000 49,000 58,840 2,883,160,000
24/10/2005 49,000 0.10 ▲ 0.20 49,000 49,000 49,000 58,390 2,861,110,000
21/10/2005 48,900 -0.10 ▼ -0.20 49,000 49,000 48,900 33,240 1,625,436,000
20/10/2005 49,000 0.00 ■■ 0.00 49,000 49,000 49,000 80,600 3,949,400,000
19/10/2005 49,000 -1.00 ▼ -2.00 48,500 49,000 48,500 66,970 3,281,530,000
18/10/2005 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 26,880 1,344,000,000
17/10/2005 50,000 2.10 ▲ 4.38 50,000 50,000 50,000 19,510 975,500,000
14/10/2005 47,900 0.80 ▲ 1.70 47,500 47,900 47,500 26,100 1,250,190,000
13/10/2005 47,100 2.20 ▲ 4.90 47,100 47,100 47,100 151,190 7,121,049,000
12/10/2005 44,900 0.40 ▲ 0.90 44,900 44,900 44,900 9,950 446,755,000
11/10/2005 44,500 0.00 ■■ 0.00 44,500 44,500 44,500 22,090 983,005,000
10/10/2005 44,500 0.00 ■■ 0.00 44,500 44,500 44,500 24,170 1,075,565,000
07/10/2005 44,500 0.90 ▲ 2.06 44,400 44,500 44,400 69,960 3,113,220,000
06/10/2005 43,600 0.60 ▲ 1.40 43,200 43,600 43,200 56,120 2,446,832,000
05/10/2005 43,000 0.80 ▲ 1.90 43,000 43,000 43,000 48,170 2,071,310,000
04/10/2005 42,200 0.00 ■■ 0.00 42,200 42,200 42,200 59,330 2,503,726,000
03/10/2005 42,200 0.00 ■■ 0.00 43,900 43,900 42,200 53,960 2,277,112,000
30/09/2005 42,200 2.00 ▲ 4.98 42,200 42,200 42,200 31,660 1,336,052,000
29/09/2005 40,200 -0.10 ▼ -0.25 40,300 40,300 40,200 1,680 67,536,000
28/09/2005 40,300 0.30 ▲ 0.75 40,100 40,300 40,100 19,640 791,492,000
27/09/2005 40,000 -0.20 ▼ -0.50 40,500 40,500 40,000 16,660 666,400,000
26/09/2005 40,200 -0.20 ▼ -0.50 40,400 40,400 40,200 9,230 371,046,000
23/09/2005 40,400 -0.60 ▼ -1.46 41,000 41,000 40,400 40,260 1,626,504,000
22/09/2005 41,000 0.90 ▲ 2.24 40,100 41,000 40,100 19,140 784,740,000
21/09/2005 40,100 -2.10 ▼ -4.98 42,200 42,200 40,100 16,660 668,066,000
20/09/2005 42,200 2.00 ▲ 4.98 42,200 42,200 42,200 76,870 3,243,914,000
19/09/2005 40,200 0.70 ▲ 1.77 39,500 40,200 39,500 40,590 1,631,718,000
16/09/2005 39,500 0.10 ▲ 0.25 40,000 40,000 39,500 43,120 1,703,240,000
15/09/2005 39,400 0.40 ▲ 1.03 39,500 39,500 39,400 25,890 1,020,066,000
14/09/2005 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 40,260 1,570,140,000
13/09/2005 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 20,240 789,360,000
12/09/2005 39,000 0.00 ■■ 0.00 38,800 39,000 38,800 24,410 951,990,000
09/09/2005 39,000 -0.10 ▼ -0.26 39,000 39,000 39,000 12,060 470,340,000
08/09/2005 39,100 0.10 ▲ 0.26 39,500 39,500 39,100 12,870 503,217,000
07/09/2005 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 12,600 491,400,000
06/09/2005 39,000 0.00 ■■ 0.00 38,600 39,000 38,600 4,400 171,600,000
05/09/2005 39,000 0.30 ▲ 0.78 38,400 39,000 38,400 350 13,650,000
01/09/2005 38,700 0.10 ▲ 0.26 38,700 38,700 38,700 5,770 223,299,000
31/08/2005 38,600 -0.40 ▼ -1.03 39,000 39,000 38,600 17,430 672,798,000
30/08/2005 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 34,340 1,339,260,000
29/08/2005 39,000 1.50 ▲ 4.00 37,700 39,000 37,700 3,060 119,340,000
26/08/2005 37,500 0.10 ▲ 0.27 37,400 37,500 37,400 1,120 42,000,000
25/08/2005 37,400 0.00 ■■ 0.00 37,500 37,500 37,400 2,730 102,102,000
24/08/2005 37,400 0.30 ▲ 0.81 37,100 37,400 37,100 1,300 48,620,000
23/08/2005 37,100 0.00 ■■ 0.00 37,100 37,100 37,100 1,000 37,100,000
22/08/2005 37,100 -0.20 ▼ -0.54 37,000 37,100 37,000 1,890 70,119,000
19/08/2005 37,300 -0.10 ▼ -0.27 37,400 37,400 37,300 2,090 77,957,000
18/08/2005 37,400 -0.20 ▼ -0.53 37,300 37,400 37,300 6,470 241,978,000
17/08/2005 37,600 0.00 ■■ 0.00 37,600 37,600 37,600 100 3,760,000
16/08/2005 37,600 0.00 ■■ 0.00 37,600 37,600 37,600 0 0
15/08/2005 37,600 -0.40 ▼ -1.05 37,800 37,800 37,600 550 20,680,000
12/08/2005 38,000 0.00 ■■ 0.00 37,700 38,000 37,700 70 2,660,000
11/08/2005 38,000 -0.40 ▼ -1.04 38,000 38,000 38,000 1,200 45,600,000
10/08/2005 38,400 -0.10 ▼ -0.26 38,400 38,400 38,400 4,050 155,520,000
09/08/2005 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 3,630 139,755,000
08/08/2005 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 0 0
05/08/2005 38,500 0.10 ▲ 0.26 38,100 38,500 38,100 2,390 92,015,000
04/08/2005 38,400 0.40 ▲ 1.05 38,000 38,400 38,000 1,280 49,152,000
03/08/2005 38,000 0.10 ▲ 0.26 38,000 38,000 38,000 2,480 94,240,000
02/08/2005 37,900 0.00 ■■ 0.00 37,900 37,900 37,900 0 0
01/08/2005 37,900 -0.10 ▼ -0.26 38,000 38,000 37,900 5,000 189,500,000
29/07/2005 38,000 0.10 ▲ 0.26 37,700 38,000 37,700 350 13,300,000
28/07/2005 37,900 0.00 ■■ 0.00 37,900 37,900 37,900 100 3,790,000
27/07/2005 37,900 -0.50 ▼ -1.30 37,600 37,900 37,600 660 25,014,000
26/07/2005 38,400 0.70 ▲ 1.86 37,700 38,400 37,700 1,060 40,704,000
25/07/2005 37,700 0.00 ■■ 0.00 37,200 37,700 37,200 260 9,802,000
22/07/2005 37,700 0.00 ■■ 0.00 37,700 37,700 37,700 1,240 46,748,000
21/07/2005 37,700 0.00 ■■ 0.00 37,700 37,700 37,700 10,800 407,160,000
20/07/2005 37,700 -0.30 ▼ -0.79 37,700 37,700 37,700 800 30,160,000
19/07/2005 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 4,550 172,900,000
18/07/2005 38,000 -0.10 ▼ -0.26 38,100 38,100 38,000 11,900 452,200,000
15/07/2005 38,100 -0.10 ▼ -0.26 38,200 38,200 38,100 9,600 365,760,000
14/07/2005 38,200 -0.20 ▼ -0.52 38,400 38,400 38,200 300 11,460,000
13/07/2005 38,400 0.30 ▲ 0.79 38,100 38,400 38,100 230 8,832,000
12/07/2005 38,100 -0.30 ▼ -0.78 38,200 38,200 38,100 11,050 421,005,000
11/07/2005 38,400 0.20 ▲ 0.52 38,100 38,400 38,100 2,870 110,208,000
08/07/2005 38,200 0.00 ■■ 0.00 38,400 38,400 38,200 1,070 40,874,000
07/07/2005 38,200 0.00 ■■ 0.00 38,200 38,200 38,200 2,400 91,680,000
06/07/2005 38,200 -0.20 ▼ -0.52 38,400 38,400 38,200 3,020 115,364,000
05/07/2005 38,400 0.00 ■■ 0.00 38,400 38,400 38,400 4,060 155,904,000
04/07/2005 38,400 0.30 ▲ 0.79 38,400 38,400 38,400 600 23,040,000
01/07/2005 38,100 -0.40 ▼ -1.04 38,500 38,500 38,100 200 7,620,000
30/06/2005 38,500 0.30 ▲ 0.79 38,500 38,500 38,500 10 385,000
29/06/2005 38,200 0.20 ▲ 0.53 37,900 38,200 37,900 1,310 50,042,000
28/06/2005 38,000 -0.10 ▼ -0.26 38,000 38,000 38,000 620 23,560,000
27/06/2005 38,100 -0.10 ▼ -0.26 38,200 38,200 38,100 7,310 278,511,000
24/06/2005 38,200 -0.30 ▼ -0.78 38,500 38,500 38,200 1,780 67,996,000
23/06/2005 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 500 19,250,000
22/06/2005 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 47,000 1,809,500,000
21/06/2005 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 22,300 858,550,000
20/06/2005 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 17,500 673,750,000
17/06/2005 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 0 0
16/06/2005 38,500 0.10 ▲ 0.26 38,400 38,500 38,400 10 385,000
15/06/2005 38,400 0.00 ■■ 0.00 38,400 38,400 38,400 24,100 925,440,000
14/06/2005 38,400 0.00 ■■ 0.00 38,400 38,400 38,400 10 384,000
13/06/2005 38,400 0.00 ■■ 0.00 38,400 38,400 38,400 6,550 251,520,000
10/06/2005 38,400 0.00 ■■ 0.00 38,200 38,400 38,200 13,400 514,560,000
09/06/2005 38,400 0.00 ■■ 0.00 38,400 38,400 38,400 6,100 234,240,000
08/06/2005 38,400 0.10 ▲ 0.26 38,300 38,400 38,300 19,290 740,736,000
07/06/2005 38,300 -0.10 ▼ -0.26 38,300 38,300 38,300 5,600 214,480,000
06/06/2005 38,400 0.00 ■■ 0.00 38,400 38,400 38,400 1,300 49,920,000
03/06/2005 38,400 0.10 ▲ 0.26 38,300 38,400 38,300 4,670 179,328,000
02/06/2005 38,300 0.00 ■■ 0.00 38,300 38,300 38,300 14,380 550,754,000
01/06/2005 38,300 0.00 ■■ 0.00 38,300 38,300 38,300 3,000 114,900,000
31/05/2005 38,300 0.00 ■■ 0.00 38,000 38,300 38,000 14,350 549,605,000
30/05/2005 38,300 0.30 ▲ 0.79 37,900 38,300 37,900 1,010 38,683,000
27/05/2005 38,000 0.30 ▲ 0.80 37,700 38,000 37,700 8,730 331,740,000
26/05/2005 37,700 0.10 ▲ 0.27 37,600 37,700 37,600 6,080 229,216,000
25/05/2005 37,600 0.00 ■■ 0.00 37,600 37,600 37,600 3,000 112,800,000
24/05/2005 37,600 0.00 ■■ 0.00 37,600 37,600 37,600 2,310 86,856,000
23/05/2005 37,600 0.10 ▲ 0.27 37,500 37,600 37,500 5,320 200,032,000
20/05/2005 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 18,060 677,250,000
19/05/2005 37,500 0.40 ▲ 1.08 37,100 37,500 37,100 2,370 88,875,000
18/05/2005 37,100 -0.10 ▼ -0.27 37,200 37,200 37,100 1,000 37,100,000
17/05/2005 37,200 -0.20 ▼ -0.53 37,400 37,400 37,200 700 26,040,000
16/05/2005 37,400 -0.30 ▼ -0.80 37,700 37,700 37,400 320 11,968,000
13/05/2005 37,700 0.20 ▲ 0.53 37,500 37,700 37,500 60 2,262,000
12/05/2005 37,500 -0.10 ▼ -0.27 37,600 37,600 37,500 770 28,875,000
11/05/2005 37,600 -0.10 ▼ -0.27 37,300 37,600 37,300 910 34,216,000
10/05/2005 37,700 0.00 ■■ 0.00 37,500 37,700 37,500 580 21,866,000
09/05/2005 37,700 0.10 ▲ 0.27 37,700 37,700 37,700 1,000 37,700,000
06/05/2005 37,600 0.00 ■■ 0.00 37,600 37,600 37,600 500 18,800,000
05/05/2005 37,600 0.00 ■■ 0.00 37,600 37,600 37,600 7,210 271,096,000
04/05/2005 37,600 0.00 ■■ 0.00 37,600 37,600 37,600 900 33,840,000
29/04/2005 37,600 0.10 ▲ 0.27 37,500 37,600 37,500 12,850 483,160,000
28/04/2005 37,500 -0.10 ▼ -0.27 37,300 37,500 37,300 15,360 576,000,000
27/04/2005 37,600 0.00 ■■ 0.00 37,600 37,600 37,600 0 0
26/04/2005 37,600 0.10 ▲ 0.27 37,500 37,600 37,500 9,000 338,400,000
25/04/2005 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 1,510 56,625,000
22/04/2005 37,500 -0.20 ▼ -0.53 37,700 37,700 37,500 3,690 138,375,000
21/04/2005 37,700 0.20 ▲ 0.53 37,500 37,700 37,500 10 377,000
20/04/2005 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 8,050 301,875,000
19/04/2005 37,500 -0.10 ▼ -0.27 37,600 37,600 37,500 3,020 113,250,000
18/04/2005 37,600 0.10 ▲ 0.27 37,500 37,600 37,500 19,850 746,360,000
15/04/2005 37,500 -0.10 ▼ -0.27 37,500 37,500 37,500 12,650 474,375,000
14/04/2005 37,600 0.00 ■■ 0.00 37,600 37,600 37,600 14,200 533,920,000
13/04/2005 37,600 -0.20 ▼ -0.53 37,500 37,600 37,500 2,230 83,848,000
12/04/2005 37,800 0.00 ■■ 0.00 38,300 38,300 37,800 1,290 48,762,000
11/04/2005 37,800 0.00 ■■ 0.00 37,600 37,800 37,600 510 19,278,000
08/04/2005 37,800 0.00 ■■ 0.00 37,800 37,800 37,800 31,450 1,188,810,000
07/04/2005 37,800 0.00 ■■ 0.00 37,800 37,800 37,800 1,900 71,820,000
06/04/2005 37,800 0.00 ■■ 0.00 37,900 37,900 37,800 4,110 155,358,000
05/04/2005 37,800 0.10 ▲ 0.27 38,000 38,000 37,800 7,950 300,510,000
04/04/2005 37,700 0.00 ■■ 0.00 38,800 38,800 37,700 1,330 50,141,000
01/04/2005 37,700 -0.30 ▼ -0.79 38,000 38,000 37,700 270 10,179,000
31/03/2005 38,000 0.40 ▲ 1.06 37,600 38,000 37,600 29,700 1,128,600,000
30/03/2005 37,600 0.10 ▲ 0.27 37,500 37,600 37,500 3,880 145,888,000
29/03/2005 37,500 -0.10 ▼ -0.27 37,200 37,500 37,200 880 33,000,000
28/03/2005 37,600 -0.90 ▼ -2.34 38,000 38,000 37,600 8,650 325,240,000
25/03/2005 38,500 -0.50 ▼ -1.28 39,300 39,300 38,500 33,630 1,294,755,000
24/03/2005 39,000 1.60 ▲ 4.28 37,500 39,000 37,500 63,370 2,471,430,000
23/03/2005 37,400 0.10 ▲ 0.27 37,300 37,400 37,300 29,470 1,102,178,000
22/03/2005 37,300 -0.10 ▼ -0.27 37,400 37,400 37,300 8,660 323,018,000
21/03/2005 37,400 0.60 ▲ 1.63 36,800 37,400 36,800 49,510 1,851,674,000
18/03/2005 36,800 0.10 ▲ 0.27 36,700 36,800 36,700 12,950 476,560,000
17/03/2005 36,700 -0.20 ▼ -0.54 36,900 36,900 36,700 4,010 147,167,000
16/03/2005 36,900 0.10 ▲ 0.27 36,800 36,900 36,800 3,010 111,069,000
15/03/2005 36,800 0.20 ▲ 0.55 36,800 36,800 36,800 20,000 736,000,000
14/03/2005 36,600 0.00 ■■ 0.00 36,600 36,600 36,600 2,550 93,330,000
11/03/2005 36,600 0.10 ▲ 0.27 36,500 36,600 36,500 5,160 188,856,000
10/03/2005 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 10 365,000
09/03/2005 36,500 -0.10 ▼ -0.27 36,500 36,500 36,500 1,010 36,865,000
08/03/2005 36,600 -0.30 ▼ -0.81 36,900 36,900 36,600 1,100 40,260,000
07/03/2005 36,900 0.00 ■■ 0.00 36,900 36,900 36,900 700 25,830,000
04/03/2005 36,900 0.00 ■■ 0.00 36,900 36,900 36,900 6,400 236,160,000
03/03/2005 36,900 0.00 ■■ 0.00 36,900 36,900 36,900 15,770 581,913,000
02/03/2005 36,900 0.10 ▲ 0.27 36,900 36,900 36,900 9,110 336,159,000
01/03/2005 36,800 0.20 ▲ 0.55 36,700 36,800 36,700 9,810 361,008,000
28/02/2005 36,600 0.10 ▲ 0.27 36,500 36,600 36,500 700 25,620,000
25/02/2005 36,500 0.10 ▲ 0.27 36,400 36,500 36,400 7,600 277,400,000
24/02/2005 36,400 0.10 ▲ 0.28 36,200 36,400 36,200 5,430 197,652,000
23/02/2005 36,300 0.10 ▲ 0.28 36,200 36,300 36,200 3,000 108,900,000
22/02/2005 36,200 0.00 ■■ 0.00 36,300 36,300 36,200 4,430 160,366,000
21/02/2005 36,200 0.00 ■■ 0.00 36,200 36,200 36,200 0 0
18/02/2005 36,200 0.00 ■■ 0.00 36,600 36,600 36,200 2,940 106,428,000
17/02/2005 36,200 -0.20 ▼ -0.55 36,500 36,500 36,200 3,510 127,062,000
16/02/2005 36,400 0.10 ▲ 0.28 36,300 36,400 36,300 10 364,000
15/02/2005 36,300 0.00 ■■ 0.00 36,300 36,300 36,300 4,810 174,603,000
14/02/2005 36,300 -0.70 ▼ -1.89 36,500 36,500 36,300 2,300 83,490,000
04/02/2005 37,000 1.00 ▲ 2.78 36,000 37,000 36,000 1,040 38,480,000
03/02/2005 36,000 -0.20 ▼ -0.55 36,200 36,200 36,000 2,870 103,320,000
02/02/2005 36,200 0.20 ▲ 0.56 36,000 36,200 36,000 10 362,000
01/02/2005 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 14,810 533,160,000
31/01/2005 36,000 -0.20 ▼ -0.55 36,100 36,100 36,000 9,440 339,840,000
28/01/2005 36,200 -0.10 ▼ -0.28 36,200 36,200 36,200 4,830 174,846,000
27/01/2005 36,300 -0.70 ▼ -1.89 36,100 36,300 36,100 7,130 258,819,000
26/01/2005 37,000 0.10 ▲ 0.27 37,000 37,000 37,000 1,260 46,620,000
25/01/2005 36,900 -0.20 ▼ -0.54 37,100 37,100 36,900 1,100 40,590,000
24/01/2005 37,100 -0.10 ▼ -0.27 37,200 37,200 37,100 1,290 47,859,000
21/01/2005 37,200 -0.10 ▼ -0.27 37,100 37,200 37,100 1,070 39,804,000
20/01/2005 37,300 0.30 ▲ 0.81 37,000 37,300 37,000 11,750 438,275,000
19/01/2005 37,000 -0.10 ▼ -0.27 37,000 37,000 37,000 3,350 123,950,000
18/01/2005 37,100 0.10 ▲ 0.27 37,100 37,100 37,100 7,950 294,945,000
17/01/2005 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 3,110 115,070,000
14/01/2005 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 150 5,550,000
13/01/2005 37,000 -0.10 ▼ -0.27 37,100 37,100 37,000 3,650 135,050,000
12/01/2005 37,100 0.10 ▲ 0.27 36,900 37,100 36,900 9,710 360,241,000
11/01/2005 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 8,980 332,260,000
10/01/2005 37,000 -0.10 ▼ -0.27 37,000 37,000 37,000 3,070 113,590,000
07/01/2005 37,100 0.00 ■■ 0.00 37,100 37,100 37,100 3,200 118,720,000
06/01/2005 37,100 -0.30 ▼ -0.80 37,100 37,100 37,100 4,270 158,417,000
05/01/2005 37,400 0.00 ■■ 0.00 37,400 37,400 37,400 420 15,708,000
04/01/2005 37,400 -0.60 ▼ -1.58 38,000 38,000 37,400 9,100 340,340,000
31/12/2004 38,000 1.00 ▲ 2.70 37,000 38,000 37,000 40,830 1,551,540,000
30/12/2004 37,000 0.10 ▲ 0.27 36,900 37,000 36,900 10,710 396,270,000
29/12/2004 36,900 0.00 ■■ 0.00 36,900 36,900 36,900 14,130 521,397,000
28/12/2004 36,900 -0.10 ▼ -0.27 37,000 37,000 36,900 3,270 120,663,000
27/12/2004 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 10,870 402,190,000
24/12/2004 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 17,310 640,470,000
23/12/2004 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 2,020 74,740,000
22/12/2004 37,000 0.50 ▲ 1.37 36,800 37,000 36,800 9,770 361,490,000
21/12/2004 36,500 -0.30 ▼ -0.82 36,500 36,500 36,500 7,000 255,500,000
20/12/2004 36,800 0.00 ■■ 0.00 36,800 36,800 36,800 0 0
17/12/2004 36,800 0.10 ▲ 0.27 36,700 36,800 36,700 8,130 299,184,000
16/12/2004 36,700 0.10 ▲ 0.27 36,600 36,700 36,600 5,010 183,867,000
15/12/2004 36,600 0.10 ▲ 0.27 36,500 36,600 36,500 6,480 237,168,000
14/12/2004 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 10,520 383,980,000
13/12/2004 36,500 0.10 ▲ 0.27 36,900 36,900 36,500 5,710 208,415,000
10/12/2004 36,400 0.00 ■■ 0.00 36,400 36,400 36,400 23,800 866,320,000
09/12/2004 36,400 -0.10 ▼ -0.27 36,500 36,500 36,400 2,710 98,644,000
08/12/2004 36,500 0.10 ▲ 0.27 35,600 36,500 35,600 21,000 766,500,000
07/12/2004 36,400 0.60 ▲ 1.68 36,000 36,400 36,000 15,430 561,652,000
06/12/2004 35,800 0.10 ▲ 0.28 36,000 36,000 35,800 7,110 254,538,000
03/12/2004 35,700 0.20 ▲ 0.56 36,100 36,100 35,700 7,000 249,900,000
02/12/2004 35,500 -0.90 ▼ -2.47 35,700 35,700 35,500 700 24,850,000
01/12/2004 36,400 0.40 ▲ 1.11 36,500 36,500 36,400 3,760 136,864,000
30/11/2004 36,000 0.50 ▲ 1.41 36,000 36,000 36,000 3,650 131,400,000
29/11/2004 35,500 0.40 ▲ 1.14 35,200 35,500 35,200 2,310 82,005,000
26/11/2004 35,100 0.10 ▲ 0.29 35,000 35,100 35,000 2,310 81,081,000
25/11/2004 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 4,520 158,200,000
24/11/2004 35,000 -0.10 ▼ -0.28 35,100 35,100 35,000 1,520 53,200,000
23/11/2004 35,100 -0.10 ▼ -0.28 35,300 35,300 35,100 4,140 145,314,000
22/11/2004 35,200 0.00 ■■ 0.00 35,400 35,400 35,200 8,050 283,360,000
19/11/2004 35,200 -0.50 ▼ -1.40 35,200 35,200 35,200 2,500 88,000,000
18/11/2004 35,700 0.00 ■■ 0.00 35,700 35,700 35,700 1,600 57,120,000
17/11/2004 35,700 -0.10 ▼ -0.28 35,800 35,800 35,700 5,420 193,494,000
16/11/2004 35,800 -0.20 ▼ -0.56 36,000 36,000 35,800 5,700 204,060,000
15/11/2004 36,000 0.10 ▲ 0.28 35,900 36,000 35,900 450 16,200,000
12/11/2004 35,900 0.00 ■■ 0.00 35,900 35,900 35,900 25,850 928,015,000
11/11/2004 35,900 0.00 ■■ 0.00 35,900 35,900 35,900 6,520 234,068,000
10/11/2004 35,900 0.00 ■■ 0.00 36,000 36,000 35,900 5,480 196,732,000
09/11/2004 35,900 -0.20 ▼ -0.55 35,900 35,900 35,900 9,700 348,230,000
08/11/2004 36,100 -0.10 ▼ -0.28 36,200 36,200 36,100 900 32,490,000
05/11/2004 36,200 0.10 ▲ 0.28 36,100 36,200 36,100 6,000 217,200,000
04/11/2004 36,100 -0.10 ▼ -0.28 36,200 36,200 36,100 720 25,992,000
03/11/2004 36,200 0.00 ■■ 0.00 36,200 36,200 36,200 4,800 173,760,000
02/11/2004 36,200 0.00 ■■ 0.00 36,200 36,200 36,200 13,070 473,134,000
01/11/2004 36,200 -0.10 ▼ -0.28 36,300 36,300 36,200 4,150 150,230,000
29/10/2004 36,300 -0.20 ▼ -0.55 36,500 36,500 36,300 23,870 866,481,000
28/10/2004 36,500 0.10 ▲ 0.27 36,600 36,600 36,500 7,680 280,320,000
27/10/2004 36,400 0.00 ■■ 0.00 36,400 36,400 36,400 6,350 231,140,000
26/10/2004 36,400 -0.10 ▼ -0.27 36,500 36,500 36,400 15,490 563,836,000
25/10/2004 36,500 -0.10 ▼ -0.27 36,600 36,600 36,500 8,900 324,850,000
22/10/2004 36,600 -0.20 ▼ -0.54 36,800 36,800 36,600 2,700 98,820,000
21/10/2004 36,800 -0.20 ▼ -0.54 37,000 37,000 36,800 7,210 265,328,000
20/10/2004 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 10,400 384,800,000
19/10/2004 37,000 0.40 ▲ 1.09 37,000 37,000 37,000 12,220 452,140,000
18/10/2004 36,600 0.00 ■■ 0.00 36,600 36,600 36,600 17,480 639,768,000
15/10/2004 36,600 0.10 ▲ 0.27 36,600 36,600 36,600 20,880 764,208,000
14/10/2004 36,500 -0.10 ▼ -0.27 36,500 36,500 36,500 19,390 707,735,000
13/10/2004 36,600 0.10 ▲ 0.27 36,500 36,600 36,500 9,400 344,040,000
12/10/2004 36,500 -0.20 ▼ -0.54 36,600 36,600 36,500 10,430 380,695,000
11/10/2004 36,700 -0.40 ▼ -1.08 37,000 37,000 36,700 11,520 422,784,000
08/10/2004 37,100 -0.10 ▼ -0.27 37,000 37,100 37,000 5,710 211,841,000
07/10/2004 37,200 0.00 ■■ 0.00 37,200 37,200 37,200 200 7,440,000
06/10/2004 37,200 0.10 ▲ 0.27 37,100 37,200 37,100 5,310 197,532,000
05/10/2004 37,100 -0.10 ▼ -0.27 37,200 37,200 37,100 5,310 197,001,000
04/10/2004 37,200 0.10 ▲ 0.27 37,100 37,200 37,100 16,620 618,264,000
01/10/2004 37,100 -0.10 ▼ -0.27 37,200 37,200 37,100 7,350 272,685,000
30/09/2004 37,200 -0.10 ▼ -0.27 37,500 37,500 37,200 4,350 161,820,000
29/09/2004 37,300 0.00 ■■ 0.00 37,200 37,300 37,200 7,540 281,242,000
28/09/2004 37,300 0.00 ■■ 0.00 37,300 37,300 37,300 1,000 37,300,000
27/09/2004 37,300 0.30 ▲ 0.81 37,000 37,300 37,000 3,410 127,193,000
24/09/2004 37,000 -0.20 ▼ -0.54 37,000 37,000 37,000 1,850 68,450,000
23/09/2004 37,200 0.10 ▲ 0.27 37,000 37,200 37,000 260 9,672,000
22/09/2004 37,100 0.00 ■■ 0.00 37,000 37,100 37,000 1,420 52,682,000
21/09/2004 37,100 0.00 ■■ 0.00 37,100 37,100 37,100 160 5,936,000
20/09/2004 37,100 -0.10 ▼ -0.27 37,100 37,100 37,100 3,080 114,268,000
17/09/2004 37,200 0.00 ■■ 0.00 36,900 37,200 36,900 570 21,204,000
16/09/2004 37,200 0.00 ■■ 0.00 37,200 37,200 37,200 1,010 37,572,000
15/09/2004 37,200 0.00 ■■ 0.00 37,200 37,200 37,200 4,830 179,676,000
14/09/2004 37,200 0.10 ▲ 0.27 37,100 37,200 37,100 1,700 63,240,000
13/09/2004 37,100 -0.10 ▼ -0.27 37,200 37,200 37,100 6,100 226,310,000
10/09/2004 37,200 0.00 ■■ 0.00 37,200 37,200 37,200 4,200 156,240,000
09/09/2004 37,200 0.00 ■■ 0.00 37,200 37,200 37,200 7,510 279,372,000
08/09/2004 37,200 0.00 ■■ 0.00 37,200 37,200 37,200 4,250 158,100,000
07/09/2004 37,200 -0.10 ▼ -0.27 37,300 37,300 37,200 4,000 148,800,000
06/09/2004 37,300 0.00 ■■ 0.00 37,300 37,300 37,300 4,020 149,946,000
01/09/2004 37,300 -0.20 ▼ -0.53 37,500 37,500 37,300 5,580 208,134,000
31/08/2004 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 43,120 1,617,000,000
30/08/2004 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 6,890 258,375,000
27/08/2004 37,500 -0.30 ▼ -0.79 38,200 38,200 37,500 4,240 159,000,000
26/08/2004 37,800 0.30 ▲ 0.80 37,500 37,800 37,500 760 28,728,000
25/08/2004 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 23,360 876,000,000
24/08/2004 37,500 -1.00 ▼ -2.60 38,800 38,800 37,500 11,000 412,500,000
23/08/2004 38,500 1.50 ▲ 4.05 37,600 38,500 37,600 43,440 1,672,440,000
20/08/2004 37,000 0.20 ▲ 0.54 37,000 37,000 37,000 22,820 844,340,000
19/08/2004 36,800 0.50 ▲ 1.38 36,300 36,800 36,300 5,530 203,504,000
18/08/2004 36,300 -0.10 ▼ -0.27 36,400 36,400 36,300 7,340 266,442,000
17/08/2004 36,400 0.90 ▲ 2.54 35,300 36,400 35,300 9,200 334,880,000
16/08/2004 35,500 -0.60 ▼ -1.66 35,500 35,500 35,500 1,000 35,500,000
13/08/2004 36,100 0.20 ▲ 0.56 36,000 36,100 36,000 28,910 1,043,651,000
12/08/2004 35,900 0.00 ■■ 0.00 36,300 36,300 35,900 17,510 628,609,000
11/08/2004 35,900 0.00 ■■ 0.00 36,300 36,300 35,900 3,750 134,625,000
10/08/2004 35,900 1.70 ▲ 4.97 33,200 35,900 33,200 17,410 625,019,000
09/08/2004 34,200 -1.80 ▼ -5.00 34,400 34,400 34,200 62,300 2,130,660,000
06/08/2004 36,000 -1.00 ▼ -2.70 35,800 36,000 35,800 36,430 1,311,480,000
05/08/2004 37,000 -0.20 ▼ -0.54 37,000 37,000 37,000 34,100 1,261,700,000
04/08/2004 37,200 -0.20 ▼ -0.53 37,200 37,200 37,200 34,850 1,296,420,000
03/08/2004 37,400 0.00 ■■ 0.00 37,400 37,400 37,400 18,110 677,314,000
02/08/2004 37,400 -0.10 ▼ -0.27 37,500 37,500 37,400 3,550 132,770,000
30/07/2004 37,500 0.00 ■■ 0.00 37,600 37,600 37,500 30,800 1,155,000,000
29/07/2004 37,500 -0.40 ▼ -1.06 37,500 37,500 37,500 17,560 658,500,000
28/07/2004 37,900 -0.10 ▼ -0.26 38,000 38,000 37,900 4,000 151,600,000
27/07/2004 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 10,370 394,060,000
26/07/2004 38,000 -0.10 ▼ -0.26 38,100 38,100 38,000 9,100 345,800,000
23/07/2004 38,100 0.00 ■■ 0.00 38,100 38,100 38,100 12,060 459,486,000
22/07/2004 38,100 0.00 ■■ 0.00 38,000 38,100 38,000 1,800 68,580,000
21/07/2004 38,100 0.10 ▲ 0.26 38,000 38,100 38,000 1,000 38,100,000
20/07/2004 38,000 0.00 ■■ 0.00 37,800 38,000 37,800 6,900 262,200,000
19/07/2004 38,000 -0.10 ▼ -0.26 38,100 38,100 38,000 10,400 395,200,000
16/07/2004 38,100 0.10 ▲ 0.26 38,000 38,100 38,000 4,700 179,070,000
15/07/2004 38,000 -0.10 ▼ -0.26 38,000 38,000 38,000 3,810 144,780,000
14/07/2004 38,100 0.00 ■■ 0.00 38,100 38,100 38,100 8,600 327,660,000
13/07/2004 38,100 0.00 ■■ 0.00 38,400 38,400 38,100 2,510 95,631,000
12/07/2004 38,100 0.10 ▲ 0.26 38,000 38,100 38,000 3,110 118,491,000
09/07/2004 38,000 -0.20 ▼ -0.52 38,100 38,100 38,000 700 26,600,000
08/07/2004 38,200 0.10 ▲ 0.26 38,100 38,200 38,100 2,010 76,782,000
07/07/2004 38,100 -0.10 ▼ -0.26 38,300 38,300 38,100 1,800 68,580,000
06/07/2004 38,200 -0.10 ▼ -0.26 38,300 38,300 38,200 28,920 1,104,744,000
05/07/2004 38,300 0.00 ■■ 0.00 38,200 38,300 38,200 12,500 478,750,000
02/07/2004 38,300 0.10 ▲ 0.26 38,300 38,300 38,300 5,450 208,735,000
01/07/2004 38,200 -0.30 ▼ -0.78 38,400 38,400 38,200 4,170 159,294,000
30/06/2004 38,500 0.30 ▲ 0.79 38,500 38,500 38,500 74,310 2,860,935,000
29/06/2004 38,200 -0.30 ▼ -0.78 38,500 38,500 38,200 4,090 156,238,000
28/06/2004 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 6,000 231,000,000
25/06/2004 38,500 0.00 ■■ 0.00 38,400 38,500 38,400 6,410 246,785,000
24/06/2004 38,500 0.20 ▲ 0.52 38,500 38,500 38,500 20,300 781,550,000
23/06/2004 38,300 0.00 ■■ 0.00 38,300 38,300 38,300 50,900 1,949,470,000
22/06/2004 38,300 -0.20 ▼ -0.52 38,300 38,300 38,300 51,350 1,966,705,000
21/06/2004 38,500 0.10 ▲ 0.26 38,400 38,500 38,400 15,210 585,585,000
18/06/2004 38,400 0.00 ■■ 0.00 38,500 38,500 38,400 31,650 1,215,360,000
17/06/2004 38,400 -0.20 ▼ -0.52 38,500 38,500 38,400 32,920 1,264,128,000
16/06/2004 38,600 -0.20 ▼ -0.52 38,800 38,800 38,600 11,730 452,778,000
15/06/2004 38,800 -0.40 ▼ -1.02 38,800 38,800 38,800 71,830 2,787,004,000
14/06/2004 39,200 1.00 ▲ 2.62 38,700 39,200 38,700 35,230 1,381,016,000
11/06/2004 38,200 0.00 ■■ 0.00 38,200 38,200 38,200 6,460 246,772,000
10/06/2004 38,200 -0.20 ▼ -0.52 38,200 38,200 38,200 1,870 71,434,000
09/06/2004 38,400 0.30 ▲ 0.79 38,200 38,400 38,200 5,670 217,728,000
08/06/2004 38,100 0.00 ■■ 0.00 38,000 38,100 38,000 71,930 2,740,533,000
07/06/2004 38,100 -0.10 ▼ -0.26 38,200 38,200 38,100 11,400 434,340,000
04/06/2004 38,200 -0.20 ▼ -0.52 38,400 38,400 38,200 8,090 309,038,000
03/06/2004 38,400 0.00 ■■ 0.00 38,800 38,800 38,400 17,440 669,696,000
02/06/2004 38,400 0.10 ▲ 0.26 38,300 38,400 38,300 1,600 61,440,000
01/06/2004 38,300 -0.10 ▼ -0.26 38,400 38,400 38,300 12,890 493,687,000
31/05/2004 38,400 0.00 ■■ 0.00 38,400 38,400 38,400 15,510 595,584,000
28/05/2004 38,400 -0.10 ▼ -0.26 38,500 38,500 38,400 10,730 412,032,000
27/05/2004 38,500 -0.20 ▼ -0.52 38,500 38,500 38,500 14,440 555,940,000
26/05/2004 38,700 -0.30 ▼ -0.77 39,000 39,000 38,700 3,950 152,865,000
25/05/2004 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 1,800 70,200,000
24/05/2004 39,000 0.20 ▲ 0.52 39,000 39,000 39,000 10,090 393,510,000
21/05/2004 38,800 -0.20 ▼ -0.51 39,000 39,000 38,800 5,340 207,192,000
20/05/2004 39,000 0.20 ▲ 0.52 38,900 39,000 38,900 9,830 383,370,000
19/05/2004 38,800 0.20 ▲ 0.52 38,800 38,800 38,800 5,780 224,264,000
18/05/2004 38,600 -0.20 ▼ -0.52 38,600 38,600 38,600 5,600 216,160,000
17/05/2004 38,800 0.10 ▲ 0.26 38,500 38,800 38,500 3,300 128,040,000
14/05/2004 38,700 -0.50 ▼ -1.28 38,700 38,700 38,700 9,850 381,195,000
13/05/2004 39,200 0.50 ▲ 1.29 39,200 39,200 39,200 18,910 741,272,000
12/05/2004 38,700 0.20 ▲ 0.52 38,500 38,700 38,500 5,560 215,172,000
11/05/2004 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 1,900 73,150,000
10/05/2004 38,500 0.00 ■■ 0.00 38,800 38,800 38,500 1,530 58,905,000
07/05/2004 38,500 -0.10 ▼ -0.26 38,500 38,500 38,500 18,600 716,100,000
06/05/2004 38,600 -0.40 ▼ -1.03 38,800 38,800 38,600 11,500 443,900,000
05/05/2004 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 10,920 425,880,000
04/05/2004 39,000 0.20 ▲ 0.52 38,800 39,000 38,800 9,390 366,210,000
29/04/2004 38,800 0.10 ▲ 0.26 38,700 38,800 38,700 17,050 661,540,000
28/04/2004 38,700 0.00 ■■ 0.00 38,700 38,700 38,700 14,730 570,051,000
27/04/2004 38,700 0.20 ▲ 0.52 38,500 38,700 38,500 9,210 356,427,000
26/04/2004 38,500 -0.10 ▼ -0.26 38,500 38,500 38,500 30,860 1,188,110,000
23/04/2004 38,600 0.10 ▲ 0.26 38,500 38,600 38,500 6,580 253,988,000
22/04/2004 38,500 0.00 ■■ 0.00 38,700 38,700 38,500 19,190 738,815,000
21/04/2004 38,500 0.50 ▲ 1.32 38,500 38,500 38,500 18,910 728,035,000
20/04/2004 38,000 -0.50 ▼ -1.30 38,000 38,000 38,000 93,640 3,558,320,000
19/04/2004 38,500 -0.50 ▼ -1.28 38,800 38,800 38,500 23,570 907,445,000
16/04/2004 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 47,420 1,849,380,000
15/04/2004 39,000 0.60 ▲ 1.56 38,500 39,000 38,500 54,440 2,123,160,000
14/04/2004 38,400 0.40 ▲ 1.05 38,000 38,400 38,000 33,420 1,283,328,000
13/04/2004 38,000 -0.50 ▼ -1.30 38,100 38,100 38,000 73,710 2,800,980,000
12/04/2004 38,500 -0.80 ▼ -2.04 38,800 38,800 38,500 118,160 4,549,160,000
09/04/2004 39,300 -0.70 ▼ -1.75 40,000 40,000 39,300 43,240 1,699,332,000
08/04/2004 40,000 -1.50 ▼ -3.61 40,700 40,700 40,000 60,580 2,423,200,000
07/04/2004 41,500 -1.00 ▼ -2.35 42,500 42,500 41,500 26,840 1,113,860,000
06/04/2004 42,500 0.50 ▲ 1.19 42,000 42,500 42,000 6,710 285,175,000
05/04/2004 42,000 -1.70 ▼ -3.89 42,200 42,200 42,000 46,210 1,940,820,000
02/04/2004 43,700 -2.30 ▼ -5.00 44,000 44,000 43,700 49,910 2,181,067,000
01/04/2004 46,000 1.40 ▲ 3.14 46,100 46,100 46,000 86,680 3,987,280,000
31/03/2004 44,600 1.60 ▲ 3.72 43,000 44,600 43,000 119,070 5,310,522,000
30/03/2004 43,000 1.00 ▲ 2.38 42,000 43,000 42,000 71,110 3,057,730,000
29/03/2004 42,000 1.00 ▲ 2.44 41,000 42,000 41,000 67,870 2,850,540,000
26/03/2004 41,000 1.50 ▲ 3.80 40,000 41,000 40,000 132,060 5,414,460,000
25/03/2004 39,500 0.40 ▲ 1.02 39,200 39,500 39,200 165,500 6,537,250,000
24/03/2004 39,100 0.30 ▲ 0.77 38,700 39,100 38,700 82,460 3,224,186,000
23/03/2004 38,800 -0.30 ▼ -0.77 38,700 38,800 38,700 57,360 2,225,568,000
22/03/2004 39,100 0.00 ■■ 0.00 39,100 39,100 39,100 59,000 2,306,900,000
19/03/2004 39,100 -0.10 ▼ -0.26 39,000 39,100 39,000 64,940 2,539,154,000
18/03/2004 39,200 0.60 ▲ 1.55 38,600 39,200 38,600 73,950 2,898,840,000
17/03/2004 38,600 -0.40 ▼ -1.03 38,700 38,700 38,600 44,920 1,733,912,000
16/03/2004 39,000 -0.20 ▼ -0.51 39,200 39,200 39,000 36,820 1,435,980,000
15/03/2004 39,200 0.00 ■■ 0.00 39,000 39,200 39,000 73,690 2,888,648,000
12/03/2004 39,200 0.00 ■■ 0.00 39,200 39,200 39,200 109,560 4,294,752,000
11/03/2004 39,200 0.00 ■■ 0.00 39,200 39,200 39,200 144,550 5,666,360,000
10/03/2004 39,200 1.20 ▲ 3.16 36,100 39,200 36,100 297,610 11,666,312,000
09/03/2004 38,000 -1.20 ▼ -3.06 38,500 38,500 38,000 131,000 4,978,000,000
08/03/2004 39,200 -0.80 ▼ -2.00 39,100 39,200 39,100 134,020 5,253,584,000
05/03/2004 40,000 0.70 ▲ 1.78 38,600 40,000 38,600 177,490 7,099,600,000
04/03/2004 39,300 -0.30 ▼ -0.76 39,600 39,600 39,300 114,340 4,493,562,000
03/03/2004 39,600 0.00 ■■ 0.00 39,000 39,600 39,000 146,860 5,815,656,000
02/03/2004 39,600 1.60 ▲ 4.21 39,600 39,600 39,600 78,160 3,095,136,000
01/03/2004 38,000 1.80 ▲ 4.97 38,000 38,000 38,000 36,120 1,372,560,000
27/02/2004 36,200 1.70 ▲ 4.93 34,500 36,200 34,500 131,900 4,774,780,000
26/02/2004 34,500 -0.50 ▼ -1.43 34,600 34,600 34,500 111,990 3,863,655,000
25/02/2004 35,000 0.10 ▲ 0.29 36,600 36,600 35,000 121,390 4,248,650,000
24/02/2004 34,900 1.60 ▲ 4.80 34,900 34,900 34,900 25,910 904,259,000
23/02/2004 33,300 1.50 ▲ 4.72 33,300 33,300 33,300 9,730 324,009,000
20/02/2004 31,800 0.70 ▲ 2.25 31,800 31,800 31,800 43,750 1,391,250,000
19/02/2004 31,100 1.30 ▲ 4.36 31,000 31,100 31,000 54,200 1,685,620,000
18/02/2004 29,800 0.70 ▲ 2.41 29,300 29,800 29,300 30,420 906,516,000
17/02/2004 29,100 0.00 ■■ 0.00 29,100 29,100 29,100 16,960 493,536,000
16/02/2004 29,100 0.00 ■■ 0.00 29,900 29,900 29,100 25,000 727,500,000
13/02/2004 29,100 0.70 ▲ 2.46 29,000 29,100 29,000 44,270 1,288,257,000
12/02/2004 28,400 0.80 ▲ 2.90 27,800 28,400 27,800 12,900 366,360,000
11/02/2004 27,600 0.00 ■■ 0.00 27,600 27,600 27,600 46,040 1,270,704,000
10/02/2004 27,600 0.20 ▲ 0.73 27,400 27,600 27,400 20,230 558,348,000
09/02/2004 27,400 -0.10 ▼ -0.36 27,500 27,500 27,400 15,580 426,892,000
06/02/2004 27,500 -0.50 ▼ -1.79 28,000 28,000 27,500 30,010 825,275,000
05/02/2004 28,000 1.10 ▲ 4.09 28,200 28,200 28,000 59,940 1,678,320,000
04/02/2004 26,900 1.20 ▲ 4.67 25,700 26,900 25,700 26,890 723,341,000
03/02/2004 25,700 -0.90 ▼ -3.38 26,000 26,000 25,700 79,590 2,045,463,000
02/02/2004 26,600 -1.30 ▼ -4.66 27,900 27,900 26,600 23,540 626,164,000
30/01/2004 27,900 0.50 ▲ 1.82 28,700 28,700 27,900 119,650 3,338,235,000
29/01/2004 27,400 1.30 ▲ 4.98 27,400 27,400 27,400 32,150 880,910,000
28/01/2004 26,100 1.20 ▲ 4.82 26,100 26,100 26,100 10,010 261,261,000
27/01/2004 24,900 1.10 ▲ 4.62 24,900 24,900 24,900 6,180 153,882,000
16/01/2004 23,800 1.10 ▲ 4.85 23,000 23,800 23,000 15,970 380,086,000
15/01/2004 22,700 0.20 ▲ 0.89 22,500 22,700 22,500 12,120 275,124,000
14/01/2004 22,500 0.20 ▲ 0.90 22,700 22,700 22,500 6,090 137,025,000
13/01/2004 22,300 0.20 ▲ 0.90 22,200 22,300 22,200 15,190 338,737,000
12/01/2004 22,100 0.20 ▲ 0.91 22,000 22,100 22,000 3,800 83,980,000
09/01/2004 21,900 -0.10 ▼ -0.45 21,700 21,900 21,700 4,110 90,009,000
08/01/2004 22,000 0.00 ■■ 0.00 22,200 22,200 22,000 7,860 172,920,000
07/01/2004 22,000 0.10 ▲ 0.46 22,000 22,000 22,000 8,440 185,680,000
06/01/2004 21,900 0.20 ▲ 0.92 22,200 22,200 21,900 10,510 230,169,000
05/01/2004 21,700 0.30 ▲ 1.40 21,400 21,700 21,400 16,840 365,428,000
31/12/2003 21,400 0.10 ▲ 0.47 21,400 21,400 21,400 830 17,762,000
30/12/2003 21,300 0.00 ■■ 0.00 21,300 21,300 21,300 1,320 28,116,000
29/12/2003 21,300 0.00 ■■ 0.00 21,300 21,300 21,300 3,300 70,290,000
26/12/2003 21,300 0.00 ■■ 0.00 21,300 21,300 21,300 2,160 46,008,000
25/12/2003 21,300 0.00 ■■ 0.00 21,400 21,400 21,300 8,800 187,440,000
24/12/2003 21,300 0.00 ■■ 0.00 21,300 21,300 21,300 16,530 352,089,000
23/12/2003 21,300 0.00 ■■ 0.00 21,300 21,300 21,300 9,120 194,256,000
22/12/2003 21,300 -0.30 ▼ -1.39 21,600 21,600 21,300 3,330 70,929,000
19/12/2003 21,600 -0.40 ▼ -1.82 21,400 21,600 21,400 13,150 284,040,000
18/12/2003 22,000 0.30 ▲ 1.38 22,200 22,200 22,000 9,440 207,680,000
17/12/2003 21,700 0.20 ▲ 0.93 22,000 22,000 21,700 3,410 73,997,000
16/12/2003 21,500 0.50 ▲ 2.38 21,400 21,500 21,400 18,550 398,825,000
15/12/2003 21,000 0.20 ▲ 0.96 20,800 21,000 20,800 6,800 142,800,000
12/12/2003 20,800 0.10 ▲ 0.48 20,600 20,800 20,600 13,370 278,096,000
11/12/2003 20,700 0.20 ▲ 0.98 20,500 20,700 20,500 17,400 360,180,000
10/12/2003 20,500 -0.40 ▼ -1.91 20,800 20,800 20,500 44,150 905,075,000
09/12/2003 20,900 0.30 ▲ 1.46 20,700 20,900 20,700 11,300 236,170,000
08/12/2003 20,600 -0.30 ▼ -1.44 20,900 20,900 20,600 13,750 283,250,000
05/12/2003 20,900 -0.20 ▼ -0.95 21,000 21,000 20,900 33,720 704,748,000
04/12/2003 21,100 -0.10 ▼ -0.47 21,000 21,100 21,000 25,360 535,096,000
03/12/2003 21,200 0.00 ■■ 0.00 21,200 21,200 21,200 25,270 535,724,000
02/12/2003 21,200 0.00 ■■ 0.00 21,200 21,200 21,200 28,080 595,296,000
01/12/2003 21,200 0.00 ■■ 0.00 21,200 21,200 21,200 12,010 254,612,000
28/11/2003 21,200 0.00 ■■ 0.00 21,500 21,500 21,200 10,180 215,816,000
27/11/2003 21,200 0.40 ▲ 1.92 20,800 21,200 20,800 6,180 131,016,000
26/11/2003 20,800 -0.90 ▼ -4.15 21,500 21,500 20,800 18,950 394,160,000
25/11/2003 21,700 0.40 ▲ 1.88 22,000 22,000 21,700 24,720 536,424,000
24/11/2003 21,300 0.60 ▲ 2.90 21,300 21,300 21,300 15,780 336,114,000
21/11/2003 20,700 0.50 ▲ 2.48 20,400 20,700 20,400 20,760 429,732,000
20/11/2003 20,200 0.20 ▲ 1.00 20,200 20,200 20,200 14,680 296,536,000
19/11/2003 20,000 0.90 ▲ 4.71 18,800 20,000 18,800 6,730 134,600,000
18/11/2003 19,100 -0.90 ▼ -4.50 19,000 19,100 19,000 12,850 245,435,000
17/11/2003 20,000 -1.00 ▼ -4.76 21,000 21,000 20,000 35,970 719,400,000
14/11/2003 21,000 1.00 ▲ 5.00 21,000 21,000 21,000 18,650 391,650,000
13/11/2003 20,000 0.90 ▲ 4.71 20,000 20,000 20,000 26,650 533,000,000
12/11/2003 19,100 0.80 ▲ 4.37 18,600 19,100 18,600 3,780 72,198,000
11/11/2003 18,300 0.20 ▲ 1.10 18,300 18,300 18,300 3,420 62,586,000
10/11/2003 18,100 0.10 ▲ 0.56 18,000 18,100 18,000 26,230 474,763,000
07/11/2003 18,000 0.30 ▲ 1.69 17,700 18,000 17,700 9,110 163,980,000
06/11/2003 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 3,630 64,251,000
05/11/2003 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 310 5,487,000
04/11/2003 17,700 0.10 ▲ 0.57 17,600 17,700 17,600 6,890 121,953,000
03/11/2003 17,600 0.10 ▲ 0.57 17,700 17,700 17,600 1,200 21,120,000
31/10/2003 17,500 0.30 ▲ 1.74 17,500 17,500 17,500 7,560 132,300,000
30/10/2003 17,200 0.20 ▲ 1.18 17,200 17,200 17,200 2,300 39,560,000
29/10/2003 17,000 0.30 ▲ 1.80 16,900 17,000 16,900 1,860 31,620,000
28/10/2003 16,700 0.30 ▲ 1.83 16,400 16,700 16,400 520 8,684,000
27/10/2003 16,400 0.10 ▲ 0.61 16,500 16,500 16,400 6,100 100,040,000
24/10/2003 16,300 -0.20 ▼ -1.21 16,500 16,500 16,300 11,120 181,256,000
23/10/2003 16,500 -0.50 ▼ -2.94 17,000 17,000 16,500 5,060 83,490,000
22/10/2003 17,000 -0.30 ▼ -1.73 17,100 17,100 17,000 4,790 81,430,000
21/10/2003 17,300 -0.10 ▼ -0.57 17,300 17,300 17,300 2,220 38,406,000
20/10/2003 17,400 -0.10 ▼ -0.57 17,500 17,500 17,400 910 15,834,000
17/10/2003 17,500 -0.20 ▼ -1.13 17,500 17,500 17,500 3,100 54,250,000
16/10/2003 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 3,600 63,720,000
15/10/2003 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 9,170 162,309,000
14/10/2003 17,700 -0.20 ▼ -1.12 17,900 17,900 17,700 1,830 32,391,000
13/10/2003 17,900 -0.10 ▼ -0.56 18,000 18,000 17,900 260 4,654,000
10/10/2003 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 3,810 68,580,000
09/10/2003 18,000 -0.10 ▼ -0.55 18,100 18,100 18,000 1,130 20,340,000
08/10/2003 18,100 0.00 ■■ 0.00 18,100 18,100 18,100 3,630 65,703,000
07/10/2003 18,100 0.00 ■■ 0.00 18,000 18,100 18,000 5,310 96,111,000
06/10/2003 18,100 0.10 ▲ 0.56 17,500 18,100 17,500 3,510 63,531,000
03/10/2003 18,000 -0.20 ▼ -1.10 18,200 18,200 18,000 5,040 90,720,000
02/10/2003 18,200 -0.10 ▼ -0.55 18,300 18,300 18,200 2,150 39,130,000
01/10/2003 18,300 0.00 ■■ 0.00 18,300 18,300 18,300 5,280 96,624,000
30/09/2003 18,300 0.00 ■■ 0.00 18,300 18,300 18,300 4,110 75,213,000
29/09/2003 18,300 0.00 ■■ 0.00 18,300 18,300 18,300 3,100 56,730,000
26/09/2003 18,300 -0.10 ▼ -0.54 18,400 18,400 18,300 5,500 100,650,000
25/09/2003 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 5,500 101,200,000
24/09/2003 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 800 14,720,000
23/09/2003 18,400 0.10 ▲ 0.55 18,300 18,400 18,300 1,400 25,760,000
22/09/2003 18,300 -0.10 ▼ -0.54 18,400 18,400 18,300 3,260 59,658,000
19/09/2003 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 3,150 57,960,000
18/09/2003 18,400 0.10 ▲ 0.55 18,300 18,400 18,300 4,220 77,648,000
17/09/2003 18,300 -0.10 ▼ -0.54 18,400 18,400 18,300 1,850 33,855,000
16/09/2003 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 4,420 81,328,000
15/09/2003 18,400 -0.10 ▼ -0.54 18,400 18,400 18,400 8,730 160,632,000
12/09/2003 18,500 0.00 ■■ 0.00 18,000 18,500 18,000 7,150 132,275,000
11/09/2003 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 4,400 81,400,000
10/09/2003 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 15,060 278,610,000
09/09/2003 18,500 -0.10 ▼ -0.54 18,600 18,600 18,500 2,530 46,805,000
08/09/2003 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 2,100 39,060,000
05/09/2003 18,600 0.10 ▲ 0.54 18,500 18,600 18,500 1,020 18,972,000
04/09/2003 18,500 -0.10 ▼ -0.54 18,600 18,600 18,500 3,670 67,895,000
03/09/2003 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 9,900 184,140,000
29/08/2003 18,600 0.10 ▲ 0.54 18,500 18,600 18,500 11,600 215,760,000
28/08/2003 18,500 -0.30 ▼ -1.60 18,500 18,500 18,500 8,750 161,875,000
27/08/2003 18,800 0.40 ▲ 2.17 18,500 18,800 18,500 1,100 20,680,000
26/08/2003 18,400 0.00 ■■ 0.00 18,500 18,500 18,400 2,000 36,800,000
25/08/2003 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 3,120 57,408,000
22/08/2003 18,400 0.00 ■■ 0.00 18,500 18,500 18,400 4,000 73,600,000
21/08/2003 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 5,200 95,680,000
20/08/2003 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 350 6,440,000
19/08/2003 18,400 -0.10 ▼ -0.54 18,400 18,400 18,400 4,680 86,112,000
18/08/2003 18,500 -0.10 ▼ -0.54 18,600 18,600 18,500 6,300 116,550,000
15/08/2003 18,600 -0.10 ▼ -0.53 18,600 18,600 18,600 2,910 54,126,000
14/08/2003 18,700 0.20 ▲ 1.08 18,500 18,700 18,500 1,300 24,310,000
13/08/2003 18,500 -0.70 ▼ -3.65 18,300 18,500 18,300 1,350 24,975,000
12/08/2003 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 8,890 170,688,000
11/08/2003 19,200 0.10 ▲ 0.52 19,100 19,200 19,100 3,430 65,856,000
08/08/2003 19,100 -0.10 ▼ -0.52 19,100 19,100 19,100 2,130 40,683,000
07/08/2003 19,200 0.20 ▲ 1.05 19,000 19,200 19,000 1,480 28,416,000
06/08/2003 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 7,740 147,060,000
05/08/2003 19,000 -0.10 ▼ -0.52 18,800 19,000 18,800 1,670 31,730,000
04/08/2003 19,100 -0.20 ▼ -1.04 19,100 19,100 19,100 6,050 115,555,000
01/08/2003 19,300 -0.10 ▼ -0.52 19,300 19,300 19,300 1,150 22,195,000
31/07/2003 19,400 0.20 ▲ 1.04 19,200 19,400 19,200 1,110 21,534,000
30/07/2003 19,200 -0.20 ▼ -1.03 19,300 19,300 19,200 13,980 268,416,000
29/07/2003 19,400 -0.10 ▼ -0.51 19,500 19,500 19,400 2,320 45,008,000
28/07/2003 19,500 0.00 ■■ 0.00 19,400 19,500 19,400 4,080 79,560,000
25/07/2003 19,500 -0.10 ▼ -0.51 19,600 19,600 19,500 420 8,190,000
24/07/2003 19,600 0.10 ▲ 0.51 19,600 19,600 19,600 1,110 21,756,000
23/07/2003 19,500 0.10 ▲ 0.52 19,500 19,500 19,500 3,390 66,105,000
22/07/2003 19,400 -0.20 ▼ -1.02 19,500 19,500 19,400 16,400 318,160,000
21/07/2003 19,600 -0.10 ▼ -0.51 19,700 19,700 19,600 4,950 97,020,000
18/07/2003 19,700 0.10 ▲ 0.51 19,800 19,800 19,700 3,320 65,404,000
17/07/2003 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 5,010 98,196,000
16/07/2003 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 4,350 85,260,000
15/07/2003 19,600 -0.10 ▼ -0.51 19,600 19,600 19,600 4,550 89,180,000
14/07/2003 19,700 0.00 ■■ 0.00 19,800 19,800 19,700 8,010 157,797,000
11/07/2003 19,700 0.00 ■■ 0.00 19,700 19,700 19,700 4,100 80,770,000
10/07/2003 19,700 0.10 ▲ 0.51 19,700 19,700 19,700 4,960 97,712,000
09/07/2003 19,600 -0.10 ▼ -0.51 19,800 19,800 19,600 5,810 113,876,000
08/07/2003 19,700 0.00 ■■ 0.00 19,600 19,700 19,600 14,050 276,785,000
07/07/2003 19,700 0.00 ■■ 0.00 19,600 19,700 19,600 360 7,092,000
04/07/2003 19,700 0.00 ■■ 0.00 19,700 19,700 19,700 6,830 134,551,000
03/07/2003 19,700 0.00 ■■ 0.00 19,700 19,700 19,700 8,290 163,313,000
02/07/2003 19,700 -0.10 ▼ -0.51 19,800 19,800 19,700 1,450 28,565,000
01/07/2003 19,800 0.10 ▲ 0.51 19,800 19,800 19,800 1,200 23,760,000
30/06/2003 19,700 0.00 ■■ 0.00 19,600 19,700 19,600 5,300 104,410,000
27/06/2003 19,700 0.00 ■■ 0.00 19,700 19,700 19,700 6,400 126,080,000
26/06/2003 19,700 0.10 ▲ 0.51 19,600 19,700 19,600 11,610 228,717,000
25/06/2003 19,600 0.10 ▲ 0.51 19,500 19,600 19,500 2,900 56,840,000
24/06/2003 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 3,060 59,670,000
23/06/2003 19,500 0.00 ■■ 0.00 19,400 19,500 19,400 2,250 43,875,000
20/06/2003 19,500 0.20 ▲ 1.04 19,400 19,500 19,400 10,170 198,315,000
19/06/2003 19,300 0.00 ■■ 0.00 19,200 19,300 19,200 7,750 149,575,000
18/06/2003 19,300 -0.10 ▼ -0.52 19,000 19,300 19,000 5,930 114,449,000
17/06/2003 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 1,110 21,534,000
16/06/2003 19,400 0.00 ■■ 0.00 19,300 19,400 19,300 10,380 201,372,000
13/06/2003 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 12,400 240,560,000
12/06/2003 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 9,900 192,060,000
11/06/2003 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 3,200 62,080,000
10/06/2003 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 850 16,490,000
09/06/2003 19,400 0.10 ▲ 0.52 19,300 19,400 19,300 11,140 216,116,000
06/06/2003 19,300 0.00 ■■ 0.00 19,300 19,300 19,300 4,600 88,780,000
05/06/2003 19,300 0.00 ■■ 0.00 18,500 19,300 18,500 9,210 177,753,000
04/06/2003 19,300 0.00 ■■ 0.00 19,200 19,300 19,200 1,640 31,652,000
03/06/2003 19,300 0.00 ■■ 0.00 19,300 19,300 19,300 10,900 210,370,000
02/06/2003 19,300 -0.10 ▼ -0.52 18,800 19,300 18,800 5,260 101,518,000
30/05/2003 19,400 0.10 ▲ 0.52 19,300 19,400 19,300 2,410 46,754,000
29/05/2003 19,300 0.00 ■■ 0.00 19,300 19,300 19,300 11,550 222,915,000
28/05/2003 19,300 0.00 ■■ 0.00 19,400 19,400 19,300 15,620 301,466,000
27/05/2003 19,300 0.10 ▲ 0.52 19,300 19,300 19,300 12,920 249,356,000
26/05/2003 19,200 -0.20 ▼ -1.03 19,400 19,400 19,200 7,010 134,592,000
23/05/2003 19,400 -0.10 ▼ -0.51 19,500 19,500 19,400 8,290 160,826,000
22/05/2003 19,500 -0.10 ▼ -0.51 19,500 19,500 19,500 6,660 129,870,000
21/05/2003 19,600 0.00 ■■ 0.00 20,000 20,000 19,600 11,500 225,400,000
20/05/2003 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 16,540 324,184,000
19/05/2003 19,600 -0.10 ▼ -0.51 19,600 19,600 19,600 2,300 45,080,000
16/05/2003 19,700 0.00 ■■ 0.00 19,700 19,700 19,700 11,200 220,640,000
15/05/2003 19,700 -0.10 ▼ -0.51 19,700 19,700 19,700 24,400 480,680,000
14/05/2003 19,800 -0.20 ▼ -1.00 19,800 19,800 19,800 13,900 275,220,000
13/05/2003 20,000 0.20 ▲ 1.01 20,000 20,000 20,000 16,600 332,000,000
12/05/2003 19,800 0.20 ▲ 1.02 19,800 19,800 19,800 17,900 354,420,000
09/05/2003 19,600 0.10 ▲ 0.51 19,600 19,600 19,600 7,300 143,080,000
08/05/2003 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 6,700 130,650,000
07/05/2003 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 22,400 436,800,000
06/05/2003 19,500 0.20 ▲ 1.04 19,500 19,500 19,500 2,800 54,600,000
05/05/2003 19,300 0.10 ▲ 0.52 19,300 19,300 19,300 2,300 44,390,000
29/04/2003 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 4,800 92,160,000
28/04/2003 19,200 -0.10 ▼ -0.52 19,200 19,200 19,200 7,900 151,680,000
25/04/2003 19,300 0.00 ■■ 0.00 19,300 19,300 19,300 3,700 71,410,000
24/04/2003 19,300 0.30 ▲ 1.58 19,300 19,300 19,300 8,500 164,050,000
23/04/2003 19,000 0.10 ▲ 0.53 19,000 19,000 19,000 15,200 288,800,000
22/04/2003 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 2,400 45,360,000
21/04/2003 18,900 0.10 ▲ 0.53 18,900 18,900 18,900 6,600 124,740,000
18/04/2003 18,800 0.10 ▲ 0.53 18,800 18,800 18,800 3,300 62,040,000
17/04/2003 18,700 0.20 ▲ 1.08 18,700 18,700 18,700 3,600 67,320,000
16/04/2003 18,500 -0.10 ▼ -0.54 18,500 18,500 18,500 18,800 347,800,000
15/04/2003 18,600 0.10 ▲ 0.54 18,600 18,600 18,600 6,700 124,620,000
14/04/2003 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 15,500 286,750,000
11/04/2003 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 1,500 27,750,000
10/04/2003 18,500 0.20 ▲ 1.09 18,500 18,500 18,500 31,700 586,450,000
09/04/2003 18,300 -0.30 ▼ -1.61 18,300 18,300 18,300 3,500 64,050,000
08/04/2003 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 2,000 37,200,000
07/04/2003 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 13,400 249,240,000
04/04/2003 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 34,800 647,280,000
03/04/2003 18,600 0.70 ▲ 3.91 18,600 18,600 18,600 24,200 450,120,000
02/04/2003 17,900 0.80 ▲ 4.68 17,900 17,900 17,900 48,700 871,730,000
01/04/2003 17,100 -0.90 ▼ -5.00 17,100 17,100 17,100 21,800 372,780,000
31/03/2003 18,000 -0.40 ▼ -2.17 18,000 18,000 18,000 12,800 230,400,000
28/03/2003 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 3,200 58,880,000
27/03/2003 18,400 -0.10 ▼ -0.54 18,400 18,400 18,400 4,600 84,640,000
26/03/2003 18,500 -0.10 ▼ -0.54 18,500 18,500 18,500 3,800 70,300,000
25/03/2003 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 11,800 219,480,000
24/03/2003 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 3,600 66,960,000
21/03/2003 18,600 0.10 ▲ 0.54 18,600 18,600 18,600 3,300 61,380,000
20/03/2003 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 2,100 38,850,000
19/03/2003 18,500 -0.40 ▼ -2.12 18,500 18,500 18,500 11,100 205,350,000
18/03/2003 18,900 -0.10 ▼ -0.53 18,900 18,900 18,900 9,700 183,330,000
17/03/2003 19,000 -0.10 ▼ -0.52 19,000 19,000 19,000 9,200 174,800,000
14/03/2003 19,100 -0.10 ▼ -0.52 19,100 19,100 19,100 10,700 204,370,000
13/03/2003 19,200 -0.10 ▼ -0.52 19,200 19,200 19,200 14,200 272,640,000
12/03/2003 19,300 0.00 ■■ 0.00 19,300 19,300 19,300 5,300 102,290,000
11/03/2003 19,300 0.00 ■■ 0.00 19,300 19,300 19,300 7,300 140,890,000
10/03/2003 19,300 0.00 ■■ 0.00 19,300 19,300 19,300 4,500 86,850,000
07/03/2003 19,300 -0.10 ▼ -0.52 19,300 19,300 19,300 2,200 42,460,000
06/03/2003 19,400 -9.60 ▼ -33.10 19,400 19,400 19,400 5,100 98,940,000
05/03/2003 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 17,300 501,700,000
04/03/2003 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 3,500 101,500,000
03/03/2003 29,000 0.10 ▲ 0.35 29,000 29,000 29,000 3,200 92,800,000
28/02/2003 28,900 0.30 ▲ 1.05 28,900 28,900 28,900 3,100 89,590,000
27/02/2003 28,600 0.00 ■■ 0.00 28,600 28,600 28,600 1,300 37,180,000
26/02/2003 28,600 -0.20 ▼ -0.69 28,600 28,600 28,600 1,900 54,340,000
25/02/2003 28,800 0.20 ▲ 0.70 28,800 28,800 28,800 2,000 57,600,000
24/02/2003 28,600 0.00 ■■ 0.00 28,600 28,600 28,600 1,600 45,760,000
21/02/2003 28,600 -0.40 ▼ -1.38 28,600 28,600 28,600 3,500 100,100,000
20/02/2003 29,000 -0.10 ▼ -0.34 29,000 29,000 29,000 3,800 110,200,000
19/02/2003 29,100 -0.40 ▼ -1.36 29,100 29,100 29,100 2,400 69,840,000
18/02/2003 29,500 -0.20 ▼ -0.67 29,500 29,500 29,500 6,700 197,650,000
17/02/2003 29,700 0.00 ■■ 0.00 29,700 29,700 29,700 10,300 305,910,000
14/02/2003 29,700 0.70 ▲ 2.41 29,700 29,700 29,700 3,900 115,830,000
13/02/2003 29,000 0.70 ▲ 2.47 29,000 29,000 29,000 8,100 234,900,000
12/02/2003 28,300 -1.20 ▼ -4.07 28,300 28,300 28,300 8,400 237,720,000
11/02/2003 29,500 -0.10 ▼ -0.34 29,500 29,500 29,500 2,500 73,750,000
10/02/2003 29,600 0.00 ■■ 0.00 29,600 29,600 29,600 1,200 35,520,000
28/01/2003 29,600 0.00 ■■ 0.00 29,600 29,600 29,600 1,600 47,360,000
27/01/2003 29,600 -0.10 ▼ -0.34 29,600 29,600 29,600 6,700 198,320,000
24/01/2003 29,700 -0.20 ▼ -0.67 29,700 29,700 29,700 5,600 166,320,000
23/01/2003 29,900 0.00 ■■ 0.00 29,900 29,900 29,900 8,400 251,160,000
22/01/2003 29,900 -0.10 ▼ -0.33 29,900 29,900 29,900 4,500 134,550,000
21/01/2003 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 1,700 51,000,000
20/01/2003 30,000 -0.10 ▼ -0.33 30,000 30,000 30,000 3,600 108,000,000
17/01/2003 30,100 0.00 ■■ 0.00 30,100 30,100 30,100 6,100 183,610,000
16/01/2003 30,100 0.00 ■■ 0.00 30,100 30,100 30,100 3,000 90,300,000
15/01/2003 30,100 -0.20 ▼ -0.66 30,100 30,100 30,100 13,800 415,380,000
14/01/2003 30,300 -0.20 ▼ -0.66 30,300 30,300 30,300 8,300 251,490,000
13/01/2003 30,500 -0.10 ▼ -0.33 30,500 30,500 30,500 2,100 64,050,000
10/01/2003 30,600 0.00 ■■ 0.00 30,600 30,600 30,600 900 27,540,000
09/01/2003 30,600 -0.20 ▼ -0.65 30,600 30,600 30,600 1,500 45,900,000
08/01/2003 30,800 0.00 ■■ 0.00 30,800 30,800 30,800 2,500 77,000,000
07/01/2003 30,800 0.10 ▲ 0.33 30,800 30,800 30,800 500 15,400,000
06/01/2003 30,700 0.00 ■■ 0.00 30,700 30,700 30,700 900 27,630,000
03/01/2003 30,700 0.00 ■■ 0.00 30,700 30,700 30,700 3,100 95,170,000
02/01/2003 30,700 0.00 ■■ 0.00 30,700 30,700 30,700 1,500 46,050,000
31/12/2002 30,700 0.00 ■■ 0.00 30,700 30,700 30,700 1,500 46,050,000
30/12/2002 30,700 0.00 ■■ 0.00 30,700 30,700 30,700 4,900 150,430,000
27/12/2002 30,700 0.00 ■■ 0.00 30,700 30,700 30,700 2,300 70,610,000
26/12/2002 30,700 0.00 ■■ 0.00 30,700 30,700 30,700 6,000 184,200,000
25/12/2002 30,700 0.00 ■■ 0.00 30,700 30,700 30,700 1,000 30,700,000
24/12/2002 30,700 -0.20 ▼ -0.65 30,700 30,700 30,700 4,800 147,360,000
23/12/2002 30,900 0.00 ■■ 0.00 30,900 30,900 30,900 1,500 46,350,000
20/12/2002 30,900 -0.10 ▼ -0.32 30,900 30,900 30,900 900 27,810,000
19/12/2002 31,000 -0.10 ▼ -0.32 31,000 31,000 31,000 11,400 353,400,000
18/12/2002 31,100 0.20 ▲ 0.65 31,100 31,100 31,100 12,100 376,310,000
17/12/2002 30,900 0.00 ■■ 0.00 30,900 30,900 30,900 5,600 173,040,000
16/12/2002 30,900 0.10 ▲ 0.32 30,900 30,900 30,900 9,200 284,280,000
13/12/2002 30,800 0.10 ▲ 0.33 30,800 30,800 30,800 4,200 129,360,000
12/12/2002 30,700 0.10 ▲ 0.33 30,700 30,700 30,700 1,400 42,980,000
11/12/2002 30,600 -0.30 ▼ -0.97 30,600 30,600 30,600 7,800 238,680,000
10/12/2002 30,900 0.00 ■■ 0.00 30,900 30,900 30,900 3,500 108,150,000
09/12/2002 30,900 0.00 ■■ 0.00 30,900 30,900 30,900 10,700 330,630,000
06/12/2002 30,900 0.10 ▲ 0.32 30,900 30,900 30,900 2,800 86,520,000
05/12/2002 30,800 -0.60 ▼ -1.91 30,800 30,800 30,800 9,400 289,520,000
04/12/2002 31,400 0.40 ▲ 1.29 31,400 31,400 31,400 12,000 376,800,000
03/12/2002 31,000 0.50 ▲ 1.64 31,000 31,000 31,000 12,800 396,800,000
02/12/2002 30,500 0.10 ▲ 0.33 30,500 30,500 30,500 10,100 308,050,000
29/11/2002 30,400 -0.10 ▼ -0.33 30,400 30,400 30,400 2,000 60,800,000
28/11/2002 30,500 0.50 ▲ 1.67 30,500 30,500 30,500 4,000 122,000,000
27/11/2002 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 6,500 195,000,000
26/11/2002 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 4,100 123,000,000
25/11/2002 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 6,100 183,000,000
22/11/2002 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 2,400 72,000,000
21/11/2002 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 6,200 186,000,000
20/11/2002 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 4,500 135,000,000
19/11/2002 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 6,700 201,000,000
18/11/2002 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 10,800 324,000,000
15/11/2002 30,000 0.20 ▲ 0.67 30,000 30,000 30,000 5,700 171,000,000
14/11/2002 29,800 0.10 ▲ 0.34 29,800 29,800 29,800 3,500 104,300,000
13/11/2002 29,700 0.00 ■■ 0.00 29,700 29,700 29,700 4,000 118,800,000
12/11/2002 29,700 0.00 ■■ 0.00 29,700 29,700 29,700 2,500 74,250,000
11/11/2002 29,700 0.00 ■■ 0.00 29,700 29,700 29,700 1,400 41,580,000
08/11/2002 29,700 -0.10 ▼ -0.34 29,700 29,700 29,700 6,200 184,140,000
07/11/2002 29,800 0.00 ■■ 0.00 29,800 29,800 29,800 3,600 107,280,000
06/11/2002 29,800 -0.20 ▼ -0.67 29,800 29,800 29,800 2,400 71,520,000
05/11/2002 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 5,900 177,000,000
04/11/2002 30,000 -0.30 ▼ -0.99 30,000 30,000 30,000 5,000 150,000,000
01/11/2002 30,300 0.00 ■■ 0.00 30,300 30,300 30,300 3,800 115,140,000
31/10/2002 30,300 0.00 ■■ 0.00 30,300 30,300 30,300 3,000 90,900,000
30/10/2002 30,300 0.00 ■■ 0.00 30,300 30,300 30,300 7,400 224,220,000
29/10/2002 30,300 0.00 ■■ 0.00 30,300 30,300 30,300 5,500 166,650,000
28/10/2002 30,300 -0.10 ▼ -0.33 30,300 30,300 30,300 2,800 84,840,000
25/10/2002 30,400 0.20 ▲ 0.66 30,400 30,400 30,400 6,900 209,760,000
24/10/2002 30,200 0.10 ▲ 0.33 30,200 30,200 30,200 6,800 205,360,000
23/10/2002 30,100 0.00 ■■ 0.00 30,100 30,100 30,100 2,400 72,240,000
22/10/2002 30,100 0.20 ▲ 0.67 30,100 30,100 30,100 4,300 129,430,000
21/10/2002 29,900 0.00 ■■ 0.00 29,900 29,900 29,900 3,400 101,660,000
18/10/2002 29,900 0.00 ■■ 0.00 29,900 29,900 29,900 14,400 430,560,000
17/10/2002 29,900 0.00 ■■ 0.00 29,900 29,900 29,900 2,400 71,760,000
16/10/2002 29,900 0.00 ■■ 0.00 29,900 29,900 29,900 3,900 116,610,000
15/10/2002 29,900 0.00 ■■ 0.00 29,900 29,900 29,900 3,600 107,640,000
14/10/2002 29,900 0.40 ▲ 1.36 29,900 29,900 29,900 4,200 125,580,000
11/10/2002 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 2,700 79,650,000
10/10/2002 29,500 0.20 ▲ 0.68 29,500 29,500 29,500 12,800 377,600,000
09/10/2002 29,300 -0.60 ▼ -2.01 29,300 29,300 29,300 8,100 237,330,000
08/10/2002 29,900 -0.10 ▼ -0.33 29,900 29,900 29,900 19,200 574,080,000
07/10/2002 30,000 -0.20 ▼ -0.66 30,000 30,000 30,000 6,300 189,000,000
04/10/2002 30,200 0.00 ■■ 0.00 30,200 30,200 30,200 700 21,140,000
03/10/2002 30,200 0.00 ■■ 0.00 30,200 30,200 30,200 17,100 516,420,000
02/10/2002 30,200 0.00 ■■ 0.00 30,200 30,200 30,200 3,000 90,600,000
01/10/2002 30,200 0.40 ▲ 1.34 30,200 30,200 30,200 3,700 111,740,000
30/09/2002 29,800 -0.30 ▼ -1.00 29,800 29,800 29,800 4,000 119,200,000
27/09/2002 30,100 -0.20 ▼ -0.66 30,100 30,100 30,100 8,700 261,870,000
26/09/2002 30,300 0.30 ▲ 1.00 30,300 30,300 30,300 7,600 230,280,000
25/09/2002 30,000 0.20 ▲ 0.67 30,000 30,000 30,000 10,600 318,000,000
24/09/2002 29,800 -0.50 ▼ -1.65 29,800 29,800 29,800 2,800 83,440,000
23/09/2002 30,300 0.00 ■■ 0.00 30,300 30,300 30,300 7,400 224,220,000
20/09/2002 30,300 0.10 ▲ 0.33 30,300 30,300 30,300 11,700 354,510,000
19/09/2002 30,200 -0.10 ▼ -0.33 30,200 30,200 30,200 9,500 286,900,000
18/09/2002 30,300 -0.20 ▼ -0.66 30,300 30,300 30,300 9,500 287,850,000
17/09/2002 30,500 -0.10 ▼ -0.33 30,500 30,500 30,500 5,400 164,700,000
16/09/2002 30,600 0.00 ■■ 0.00 30,600 30,600 30,600 7,000 214,200,000
13/09/2002 30,600 -0.10 ▼ -0.33 30,600 30,600 30,600 8,800 269,280,000
12/09/2002 30,700 0.00 ■■ 0.00 30,700 30,700 30,700 5,600 171,920,000
11/09/2002 30,700 0.00 ■■ 0.00 30,700 30,700 30,700 2,900 89,030,000
10/09/2002 30,700 0.00 ■■ 0.00 30,700 30,700 30,700 5,800 178,060,000
09/09/2002 30,700 0.10 ▲ 0.33 30,700 30,700 30,700 5,200 159,640,000
06/09/2002 30,600 -0.10 ▼ -0.33 30,600 30,600 30,600 5,400 165,240,000
05/09/2002 30,700 0.00 ■■ 0.00 30,700 30,700 30,700 5,500 168,850,000
04/09/2002 30,700 -0.30 ▼ -0.97 30,700 30,700 30,700 8,700 267,090,000
03/09/2002 31,000 -0.40 ▼ -1.27 31,000 31,000 31,000 5,200 161,200,000
30/08/2002 31,400 0.20 ▲ 0.64 31,400 31,400 31,400 57,400 1,802,360,000
29/08/2002 31,200 0.50 ▲ 1.63 31,200 31,200 31,200 64,400 2,009,280,000
28/08/2002 30,700 0.40 ▲ 1.32 30,700 30,700 30,700 49,500 1,519,650,000
27/08/2002 30,300 -0.20 ▼ -0.66 30,300 30,300 30,300 7,200 218,160,000
26/08/2002 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 21,800 664,900,000
23/08/2002 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 35,500 1,082,750,000
22/08/2002 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 27,600 841,800,000
21/08/2002 30,500 0.20 ▲ 0.66 30,500 30,500 30,500 17,700 539,850,000
20/08/2002 30,300 -0.20 ▼ -0.66 30,300 30,300 30,300 9,300 281,790,000
19/08/2002 30,500 0.20 ▲ 0.66 30,500 30,500 30,500 15,400 469,700,000
16/08/2002 30,300 0.20 ▲ 0.66 30,300 30,300 30,300 12,200 369,660,000
15/08/2002 30,100 0.10 ▲ 0.33 30,100 30,100 30,100 16,600 499,660,000
14/08/2002 30,000 -0.30 ▼ -0.99 30,000 30,000 30,000 19,400 582,000,000
13/08/2002 30,300 -0.70 ▼ -2.26 30,300 30,300 30,300 30,900 936,270,000
12/08/2002 31,000 0.10 ▲ 0.32 31,000 31,000 31,000 22,700 703,700,000
09/08/2002 30,900 0.10 ▲ 0.32 30,900 30,900 30,900 33,200 1,025,880,000
08/08/2002 30,800 0.00 ■■ 0.00 30,800 30,800 30,800 23,900 736,120,000
07/08/2002 30,800 0.20 ▲ 0.65 30,800 30,800 30,800 16,200 498,960,000
06/08/2002 30,600 0.30 ▲ 0.99 30,600 30,600 30,600 11,200 342,720,000
05/08/2002 30,300 0.10 ▲ 0.33 30,300 30,300 30,300 15,800 478,740,000
02/08/2002 30,200 -0.60 ▼ -1.95 30,200 30,200 30,200 21,800 658,360,000
01/08/2002 30,800 -0.10 ▼ -0.32 30,800 30,800 30,800 26,100 803,880,000
31/07/2002 30,900 0.60 ▲ 1.98 30,900 30,900 30,900 33,000 1,019,700,000
30/07/2002 30,300 0.50 ▲ 1.68 30,300 30,300 30,300 9,900 299,970,000
29/07/2002 29,800 0.50 ▲ 1.71 29,800 29,800 29,800 33,300 992,340,000
26/07/2002 29,300 0.30 ▲ 1.03 29,300 29,300 29,300 17,200 503,960,000
25/07/2002 29,000 -0.30 ▼ -1.02 29,000 29,000 29,000 33,300 965,700,000
24/07/2002 29,300 0.20 ▲ 0.69 29,300 29,300 29,300 26,100 764,730,000
23/07/2002 29,100 0.50 ▲ 1.75 29,100 29,100 29,100 5,600 162,960,000
22/07/2002 28,600 0.50 ▲ 1.78 28,600 28,600 28,600 18,500 529,100,000
19/07/2002 28,100 0.30 ▲ 1.08 28,100 28,100 28,100 19,600 550,760,000
18/07/2002 27,800 -0.20 ▼ -0.71 27,800 27,800 27,800 9,500 264,100,000
17/07/2002 28,000 -0.10 ▼ -0.36 28,000 28,000 28,000 22,400 627,200,000
16/07/2002 28,100 -0.20 ▼ -0.71 28,100 28,100 28,100 16,100 452,410,000
15/07/2002 28,300 -0.30 ▼ -1.05 28,300 28,300 28,300 13,000 367,900,000
12/07/2002 28,600 0.30 ▲ 1.06 28,600 28,600 28,600 12,000 343,200,000
11/07/2002 28,300 -0.20 ▼ -0.70 28,300 28,300 28,300 26,400 747,120,000
10/07/2002 28,500 -0.20 ▼ -0.70 28,500 28,500 28,500 23,800 678,300,000
09/07/2002 28,700 -0.30 ▼ -1.03 28,700 28,700 28,700 22,300 640,010,000
08/07/2002 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 21,100 611,900,000
05/07/2002 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 13,200 382,800,000
04/07/2002 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 6,400 185,600,000
03/07/2002 29,000 -0.10 ▼ -0.34 29,000 29,000 29,000 14,600 423,400,000
02/07/2002 29,100 0.00 ■■ 0.00 29,100 29,100 29,100 6,700 194,970,000
01/07/2002 29,100 -0.30 ▼ -1.02 29,100 29,100 29,100 21,900 637,290,000
28/06/2002 29,400 0.50 ▲ 1.73 29,400 29,400 29,400 32,300 949,620,000
27/06/2002 28,900 0.00 ■■ 0.00 28,900 28,900 28,900 19,300 557,770,000
26/06/2002 28,900 0.00 ■■ 0.00 28,900 28,900 28,900 34,000 982,600,000
25/06/2002 28,900 0.00 ■■ 0.00 28,900 28,900 28,900 13,100 378,590,000
24/06/2002 28,900 0.50 ▲ 1.76 28,900 28,900 28,900 400 11,560,000
21/06/2002 28,400 0.50 ▲ 1.79 28,400 28,400 28,400 800 22,720,000
20/06/2002 27,900 0.50 ▲ 1.82 27,900 27,900 27,900 14,100 393,390,000
19/06/2002 27,400 -0.50 ▼ -1.79 27,400 27,400 27,400 18,400 504,160,000
18/06/2002 27,900 -0.40 ▼ -1.41 27,900 27,900 27,900 13,300 371,070,000
17/06/2002 28,300 -0.40 ▼ -1.39 28,300 28,300 28,300 10,000 283,000,000
14/06/2002 28,700 -0.40 ▼ -1.37 28,700 28,700 28,700 25,100 720,370,000
13/06/2002 29,100 -0.40 ▼ -1.36 29,100 29,100 29,100 8,200 238,620,000
12/06/2002 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 5,700 168,150,000
11/06/2002 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 2,000 59,000,000
10/06/2002 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 10,600 312,700,000
07/06/2002 29,500 -0.50 ▼ -1.67 29,500 29,500 29,500 10,300 303,850,000
06/06/2002 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 25,300 759,000,000
05/06/2002 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 2,000 60,000,000
04/06/2002 30,000 -0.50 ▼ -1.64 30,000 30,000 30,000 4,900 147,000,000
03/06/2002 30,500 0.10 ▲ 0.33 30,500 30,500 30,500 14,400 439,200,000
31/05/2002 30,400 0.50 ▲ 1.67 30,400 30,400 30,400 21,900 665,760,000
30/05/2002 29,900 0.00 ■■ 0.00 29,900 29,900 29,900 6,500 194,350,000
29/05/2002 29,900 0.00 ■■ 0.00 29,900 29,900 29,900 33,400 998,660,000
28/05/2002 29,900 0.00 ■■ 0.00 29,900 29,900 29,900 56,700 1,695,330,000
27/05/2002 29,900 0.00 ■■ 0.00 29,900 29,900 29,900 34,000 1,016,600,000
24/05/2002 29,900 0.00 ■■ 0.00 29,900 29,900 29,900 41,700 1,246,830,000
23/05/2002 29,900 0.00 ■■ 0.00 29,900 29,900 29,900 31,100 929,890,000
22/05/2002 29,900 0.00 ■■ 0.00 29,900 29,900 29,900 25,200 753,480,000
21/05/2002 29,900 0.00 ■■ 0.00 29,900 29,900 29,900 15,900 475,410,000
20/05/2002 29,900 0.00 ■■ 0.00 29,900 29,900 29,900 34,300 1,025,570,000
17/05/2002 29,900 0.00 ■■ 0.00 29,900 29,900 29,900 21,800 651,820,000
16/05/2002 29,900 0.50 ▲ 1.70 29,900 29,900 29,900 46,000 1,375,400,000
15/05/2002 29,400 0.10 ▲ 0.34 29,400 29,400 29,400 29,500 867,300,000
14/05/2002 29,300 0.30 ▲ 1.03 29,300 29,300 29,300 6,800 199,240,000
13/05/2002 29,000 -0.40 ▼ -1.36 29,000 29,000 29,000 27,300 791,700,000
10/05/2002 29,400 0.00 ■■ 0.00 29,400 29,400 29,400 23,600 693,840,000
09/05/2002 29,400 0.50 ▲ 1.73 29,400 29,400 29,400 7,700 226,380,000
08/05/2002 28,900 -0.50 ▼ -1.70 28,900 28,900 28,900 16,400 473,960,000
07/05/2002 29,400 -0.50 ▼ -1.67 29,400 29,400 29,400 46,800 1,375,920,000
06/05/2002 29,900 0.00 ■■ 0.00 29,900 29,900 29,900 46,900 1,402,310,000
03/05/2002 29,900 0.50 ▲ 1.70 29,900 29,900 29,900 8,300 248,170,000
02/05/2002 29,400 0.50 ▲ 1.73 29,400 29,400 29,400 23,800 699,720,000
26/04/2002 28,900 0.00 ■■ 0.00 28,900 28,900 28,900 44,000 1,271,600,000
25/04/2002 28,900 0.10 ▲ 0.35 28,900 28,900 28,900 23,600 682,040,000
24/04/2002 28,800 0.50 ▲ 1.77 28,800 28,800 28,800 35,500 1,022,400,000
23/04/2002 28,300 0.20 ▲ 0.71 28,300 28,300 28,300 28,300 800,890,000
22/04/2002 28,100 -0.20 ▼ -0.71 28,100 28,100 28,100 24,600 691,260,000
19/04/2002 28,300 0.20 ▲ 0.71 28,300 28,300 28,300 25,300 715,990,000
18/04/2002 28,100 0.50 ▲ 1.81 28,100 28,100 28,100 7,700 216,370,000
17/04/2002 27,600 -0.30 ▼ -1.08 27,600 27,600 27,600 11,700 322,920,000
16/04/2002 27,900 -0.40 ▼ -1.41 27,900 27,900 27,900 26,700 744,930,000
15/04/2002 28,300 0.30 ▲ 1.07 28,300 28,300 28,300 23,000 650,900,000
12/04/2002 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 24,400 683,200,000
11/04/2002 28,000 -0.20 ▼ -0.71 28,000 28,000 28,000 34,100 954,800,000
10/04/2002 28,200 0.20 ▲ 0.71 28,200 28,200 28,200 35,300 995,460,000
09/04/2002 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 31,200 873,600,000
08/04/2002 28,000 0.50 ▲ 1.82 28,000 28,000 28,000 29,800 834,400,000
05/04/2002 27,500 -0.30 ▼ -1.08 27,500 27,500 27,500 28,600 786,500,000
04/04/2002 27,800 -0.30 ▼ -1.07 27,800 27,800 27,800 38,900 1,081,420,000
03/04/2002 28,100 -0.40 ▼ -1.40 28,100 28,100 28,100 100,300 2,818,430,000
02/04/2002 28,500 -0.30 ▼ -1.04 28,500 28,500 28,500 72,600 2,069,100,000
01/04/2002 28,800 0.50 ▲ 1.77 28,800 28,800 28,800 7,800 224,640,000
29/03/2002 28,300 0.50 ▲ 1.80 28,300 28,300 28,300 13,100 370,730,000
28/03/2002 27,800 0.50 ▲ 1.83 27,800 27,800 27,800 19,000 528,200,000
27/03/2002 27,300 0.50 ▲ 1.87 27,300 27,300 27,300 20,500 559,650,000
26/03/2002 26,800 0.50 ▲ 1.90 26,800 26,800 26,800 4,200 112,560,000
25/03/2002 26,300 0.50 ▲ 1.94 26,300 26,300 26,300 22,000 578,600,000
22/03/2002 25,800 -0.50 ▼ -1.90 25,800 25,800 25,800 25,600 660,480,000
21/03/2002 26,300 0.50 ▲ 1.94 26,300 26,300 26,300 31,500 828,450,000
20/03/2002 25,800 0.50 ▲ 1.98 25,800 25,800 25,800 48,500 1,251,300,000
19/03/2002 25,300 -0.50 ▼ -1.94 25,300 25,300 25,300 28,600 723,580,000
18/03/2002 25,800 -0.50 ▼ -1.90 25,800 25,800 25,800 114,300 2,948,940,000
15/03/2002 26,300 0.50 ▲ 1.94 26,300 26,300 26,300 14,700 386,610,000
14/03/2002 25,800 0.50 ▲ 1.98 25,800 25,800 25,800 4,800 123,840,000
13/03/2002 25,300 0.40 ▲ 1.61 25,300 25,300 25,300 9,600 242,880,000
12/03/2002 24,900 0.40 ▲ 1.63 24,900 24,900 24,900 25,100 624,990,000
11/03/2002 24,500 -0.50 ▼ -2.00 24,500 24,500 24,500 122,700 3,006,150,000
08/03/2002 25,000 -0.50 ▼ -1.96 25,000 25,000 25,000 5,900 147,500,000
07/03/2002 25,500 -0.50 ▼ -1.92 25,500 25,500 25,500 3,400 86,700,000
06/03/2002 26,000 -0.50 ▼ -1.89 26,000 26,000 26,000 16,100 418,600,000
05/03/2002 26,500 -0.50 ▼ -1.85 26,500 26,500 26,500 5,300 140,450,000
04/03/2002 27,000 -0.50 ▼ -1.82 27,000 27,000 27,000 24,200 653,400,000
01/03/2002 27,500 0.50 ▲ 1.85 27,500 27,500 27,500 127,200 3,498,000,000
27/02/2002 27,000 -0.50 ▼ -1.82 27,000 27,000 27,000 7,200 194,400,000
25/02/2002 27,500 -0.50 ▼ -1.79 27,500 27,500 27,500 5,500 151,250,000
22/02/2002 28,000 -0.50 ▼ -1.75 28,000 28,000 28,000 8,000 224,000,000
20/02/2002 28,500 -0.50 ▼ -1.72 28,500 28,500 28,500 8,200 233,700,000
18/02/2002 29,000 -0.50 ▼ -1.69 29,000 29,000 29,000 10,100 292,900,000
08/02/2002 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 45,600 1,345,200,000
06/02/2002 29,500 0.50 ▲ 1.72 29,500 29,500 29,500 25,100 740,450,000
04/02/2002 29,000 -0.50 ▼ -1.69 29,000 29,000 29,000 68,200 1,977,800,000
01/02/2002 29,500 -1.20 ▼ -3.91 29,500 29,500 29,500 29,700 876,150,000
30/01/2002 30,700 0.00 ■■ 0.00 30,700 30,700 30,700 129,600 3,978,720,000
28/01/2002 30,700 0.60 ▲ 1.99 30,700 30,700 30,700 44,700 1,372,290,000
25/01/2002 30,100 0.50 ▲ 1.69 30,100 30,100 30,100 11,300 340,130,000
23/01/2002 29,600 0.50 ▲ 1.72 29,600 29,600 29,600 64,300 1,903,280,000
21/01/2002 29,100 -0.50 ▼ -1.69 29,100 29,100 29,100 2,900 84,390,000
18/01/2002 29,600 -0.60 ▼ -1.99 29,600 29,600 29,600 3,000 88,800,000
16/01/2002 30,200 -0.60 ▼ -1.95 30,200 30,200 30,200 1,500 45,300,000
14/01/2002 30,800 -1.60 ▼ -4.94 30,800 30,800 30,800 8,300 255,640,000
11/01/2002 32,400 -0.60 ▼ -1.82 32,400 32,400 32,400 14,100 456,840,000
09/01/2002 33,000 -0.60 ▼ -1.79 33,000 33,000 33,000 34,500 1,138,500,000
07/01/2002 33,600 0.00 ■■ 0.00 33,600 33,600 33,600 86,700 2,913,120,000
04/01/2002 33,600 -0.60 ▼ -1.75 33,600 33,600 33,600 2,900 97,440,000
02/01/2002 34,200 -0.60 ▼ -1.72 34,200 34,200 34,200 1,200 41,040,000
31/12/2001 34,800 -0.70 ▼ -1.97 34,800 34,800 34,800 400 13,920,000
28/12/2001 35,500 -0.70 ▼ -1.93 35,500 35,500 35,500 3,500 124,250,000
26/12/2001 36,200 -0.70 ▼ -1.90 36,200 36,200 36,200 6,200 224,440,000
24/12/2001 36,900 -0.70 ▼ -1.86 36,900 36,900 36,900 45,900 1,693,710,000
21/12/2001 37,600 0.70 ▲ 1.90 37,600 37,600 37,600 65,000 2,444,000,000
19/12/2001 36,900 -0.70 ▼ -1.86 36,900 36,900 36,900 4,400 162,360,000
17/12/2001 37,600 -0.70 ▼ -1.83 37,600 37,600 37,600 5,800 218,080,000
14/12/2001 38,300 -0.70 ▼ -1.79 38,300 38,300 38,300 20,600 788,980,000
12/12/2001 39,000 -0.70 ▼ -1.76 39,000 39,000 39,000 21,200 826,800,000
10/12/2001 39,700 -0.80 ▼ -1.98 39,700 39,700 39,700 60,200 2,389,940,000
07/12/2001 40,500 -0.80 ▼ -1.94 40,500 40,500 40,500 11,500 465,750,000
05/12/2001 41,300 -0.80 ▼ -1.90 41,300 41,300 41,300 2,000 82,600,000
03/12/2001 42,100 -0.80 ▼ -1.86 42,100 42,100 42,100 4,000 168,400,000
30/11/2001 42,900 -0.80 ▼ -1.83 42,900 42,900 42,900 11,200 480,480,000
28/11/2001 43,700 -0.80 ▼ -1.80 43,700 43,700 43,700 56,500 2,469,050,000
26/11/2001 44,500 0.80 ▲ 1.83 44,500 44,500 44,500 80,700 3,591,150,000
23/11/2001 43,700 -0.80 ▼ -1.80 43,700 43,700 43,700 79,100 3,456,670,000
21/11/2001 44,500 -0.90 ▼ -1.98 44,500 44,500 44,500 100,800 4,485,600,000
19/11/2001 45,400 0.80 ▲ 1.79 45,400 45,400 45,400 4,300 195,220,000
16/11/2001 44,600 0.80 ▲ 1.83 44,600 44,600 44,600 6,900 307,740,000
14/11/2001 43,800 0.80 ▲ 1.86 43,800 43,800 43,800 2,100 91,980,000
12/11/2001 43,000 0.80 ▲ 1.90 43,000 43,000 43,000 4,100 176,300,000
09/11/2001 42,200 0.80 ▲ 1.93 42,200 42,200 42,200 1,300 54,860,000
07/11/2001 41,400 0.80 ▲ 1.97 41,400 41,400 41,400 4,000 165,600,000
05/11/2001 40,600 0.70 ▲ 1.75 40,600 40,600 40,600 33,800 1,372,280,000
02/11/2001 39,900 0.70 ▲ 1.79 39,900 39,900 39,900 30,700 1,224,930,000
31/10/2001 39,200 0.70 ▲ 1.82 39,200 39,200 39,200 2,700 105,840,000
29/10/2001 38,500 0.70 ▲ 1.85 38,500 38,500 38,500 27,200 1,047,200,000
26/10/2001 37,800 0.70 ▲ 1.89 37,800 37,800 37,800 1,700 64,260,000
24/10/2001 37,100 0.70 ▲ 1.92 37,100 37,100 37,100 100 3,710,000
22/10/2001 36,400 0.70 ▲ 1.96 36,400 36,400 36,400 800 29,120,000
19/10/2001 35,700 0.70 ▲ 2.00 35,700 35,700 35,700 100 3,570,000
17/10/2001 35,000 0.60 ▲ 1.74 35,000 35,000 35,000 200 7,000,000
15/10/2001 34,400 0.60 ▲ 1.78 34,400 34,400 34,400 200 6,880,000
12/10/2001 33,800 0.60 ▲ 1.81 33,800 33,800 33,800 500 16,900,000
10/10/2001 33,200 0.60 ▲ 1.84 33,200 33,200 33,200 200 6,640,000
08/10/2001 32,600 2.10 ▲ 6.89 32,600 32,600 32,600 22,200 723,720,000
05/10/2001 30,500 -1.60 ▼ -4.98 30,500 30,500 30,500 147,800 4,507,900,000
03/10/2001 32,100 -2.40 ▼ -6.96 32,100 32,100 32,100 50,000 1,605,000,000
01/10/2001 34,500 -2.50 ▼ -6.76 34,500 34,500 34,500 110,700 3,819,150,000
28/09/2001 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 66,700 2,467,900,000
26/09/2001 37,000 -1.60 ▼ -4.15 37,000 37,000 37,000 56,800 2,101,600,000
24/09/2001 38,600 -2.40 ▼ -5.85 38,600 38,600 38,600 80,600 3,111,160,000
21/09/2001 41,000 -0.50 ▼ -1.20 41,000 41,000 41,000 46,000 1,886,000,000
19/09/2001 41,500 1.80 ▲ 4.53 41,500 41,500 41,500 82,300 3,415,450,000
17/09/2001 39,700 -2.30 ▼ -5.48 39,700 39,700 39,700 56,400 2,239,080,000
14/09/2001 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 77,800 3,267,600,000
12/09/2001 42,000 0.30 ▲ 0.72 42,000 42,000 42,000 90,400 3,796,800,000
10/09/2001 41,700 -3.10 ▼ -6.92 41,700 41,700 41,700 153,000 6,380,100,000
07/09/2001 44,800 2.90 ▲ 6.92 44,800 44,800 44,800 75,200 3,368,960,000
05/09/2001 41,900 2.70 ▲ 6.89 41,900 41,900 41,900 14,200 594,980,000
31/08/2001 39,200 2.50 ▲ 6.81 39,200 39,200 39,200 83,900 3,288,880,000
29/08/2001 36,700 -2.70 ▼ -6.85 36,700 36,700 36,700 99,300 3,644,310,000
27/08/2001 39,400 -2.90 ▼ -6.86 39,400 39,400 39,400 40,700 1,603,580,000
24/08/2001 42,300 -3.10 ▼ -6.83 42,300 42,300 42,300 86,200 3,646,260,000
22/08/2001 45,400 2.90 ▲ 6.82 45,400 45,400 45,400 36,000 1,634,400,000
20/08/2001 42,500 -3.00 ▼ -6.59 42,500 42,500 42,500 101,500 4,313,750,000
17/08/2001 45,500 -3.40 ▼ -6.95 45,500 45,500 45,500 141,300 6,429,150,000
15/08/2001 48,900 -3.60 ▼ -6.86 48,900 48,900 48,900 50,100 2,449,890,000
13/08/2001 52,500 -3.50 ▼ -6.25 52,500 52,500 52,500 81,600 4,284,000,000
10/08/2001 56,000 3.50 ▲ 6.67 56,000 56,000 56,000 39,000 2,184,000,000
08/08/2001 52,500 3.20 ▲ 6.49 52,500 52,500 52,500 84,700 4,446,750,000
06/08/2001 49,300 -3.70 ▼ -6.98 49,300 49,300 49,300 24,000 1,183,200,000
03/08/2001 53,000 -3.50 ▼ -6.19 53,000 53,000 53,000 39,700 2,104,100,000
01/08/2001 56,500 -4.00 ▼ -6.61 56,500 56,500 56,500 72,400 4,090,600,000
30/07/2001 60,500 -3.00 ▼ -4.72 60,500 60,500 60,500 44,500 2,692,250,000
27/07/2001 63,500 -1.50 ▼ -2.31 63,500 63,500 63,500 37,700 2,393,950,000
25/07/2001 65,000 2.00 ▲ 3.17 65,000 65,000 65,000 54,100 3,516,500,000
23/07/2001 63,000 -4.50 ▼ -6.67 63,000 63,000 63,000 106,200 6,690,600,000
20/07/2001 67,500 4.00 ▲ 6.30 67,500 67,500 67,500 23,500 1,586,250,000
18/07/2001 63,500 4.00 ▲ 6.72 63,500 63,500 63,500 17,600 1,117,600,000
16/07/2001 59,500 1.00 ▲ 1.71 59,500 59,500 59,500 49,800 2,963,100,000
13/07/2001 58,500 0.00 ■■ 0.00 58,500 58,500 58,500 114,800 6,715,800,000
11/07/2001 58,500 -5.00 ▼ -7.87 58,500 58,500 58,500 68,200 3,989,700,000
09/07/2001 63,500 -4.50 ▼ -6.62 63,500 63,500 63,500 52,200 3,314,700,000
06/07/2001 68,000 -2.00 ▼ -2.86 68,000 68,000 68,000 82,500 5,610,000,000
04/07/2001 70,000 1.00 ▲ 1.45 70,000 70,000 70,000 99,300 6,951,000,000
02/07/2001 69,000 4.50 ▲ 6.98 69,000 69,000 69,000 124,500 8,590,500,000
29/06/2001 64,500 -4.50 ▼ -6.52 64,500 64,500 64,500 38,500 2,483,250,000
27/06/2001 69,000 -5.00 ▼ -6.76 69,000 69,000 69,000 45,500 3,139,500,000
25/06/2001 74,000 0.00 ■■ 0.00 74,000 74,000 74,000 139,600 10,330,400,000
22/06/2001 74,000 -4.50 ▼ -5.73 74,000 74,000 74,000 194,500 14,393,000,000
20/06/2001 78,500 5.00 ▲ 6.80 78,500 78,500 78,500 91,200 7,159,200,000
18/06/2001 73,500 4.50 ▲ 6.52 73,500 73,500 73,500 127,100 9,341,850,000
15/06/2001 69,000 4.50 ▲ 6.98 69,000 69,000 69,000 37,500 2,587,500,000
13/06/2001 64,500 4.00 ▲ 6.61 64,500 64,500 64,500 40,500 2,612,250,000
11/06/2001 60,500 -1.00 ▼ -1.63 60,500 60,500 60,500 222,500 13,461,250,000
08/06/2001 61,500 -1.00 ▼ -1.60 61,500 61,500 61,500 119,300 7,336,950,000
06/06/2001 62,500 1.00 ▲ 1.63 62,500 62,500 62,500 4,100 256,250,000
04/06/2001 61,500 1.00 ▲ 1.65 61,500 61,500 61,500 900 55,350,000
01/06/2001 60,500 1.00 ▲ 1.68 60,500 60,500 60,500 2,200 133,100,000
30/05/2001 59,500 1.00 ▲ 1.71 59,500 59,500 59,500 1,900 113,050,000
28/05/2001 58,500 1.00 ▲ 1.74 58,500 58,500 58,500 11,300 661,050,000
25/05/2001 57,500 1.00 ▲ 1.77 57,500 57,500 57,500 35,800 2,058,500,000
23/05/2001 56,500 1.00 ▲ 1.80 56,500 56,500 56,500 157,200 8,881,800,000
21/05/2001 55,500 1.00 ▲ 1.83 55,500 55,500 55,500 27,200 1,509,600,000
18/05/2001 54,500 1.00 ▲ 1.87 54,500 54,500 54,500 34,900 1,902,050,000
16/05/2001 53,500 1.00 ▲ 1.90 53,500 53,500 53,500 16,400 877,400,000
14/05/2001 52,500 1.00 ▲ 1.94 52,500 52,500 52,500 11,700 614,250,000
11/05/2001 51,500 1.00 ▲ 1.98 51,500 51,500 51,500 16,700 860,050,000
09/05/2001 50,500 0.80 ▲ 1.61 50,500 50,500 50,500 75,700 3,822,850,000
07/05/2001 49,700 0.90 ▲ 1.84 49,700 49,700 49,700 25,500 1,267,350,000
04/05/2001 48,800 0.90 ▲ 1.88 48,800 48,800 48,800 76,800 3,747,840,000
02/05/2001 47,900 0.90 ▲ 1.91 47,900 47,900 47,900 7,300 349,670,000
27/04/2001 47,000 0.90 ▲ 1.95 47,000 47,000 47,000 15,600 733,200,000
25/04/2001 46,100 -0.90 ▼ -1.91 46,100 46,100 46,100 280,200 12,917,220,000
23/04/2001 47,000 -0.90 ▼ -1.88 47,000 47,000 47,000 106,000 4,982,000,000
20/04/2001 47,900 0.90 ▲ 1.91 47,900 47,900 47,900 71,300 3,415,270,000
18/04/2001 47,000 0.90 ▲ 1.95 47,000 47,000 47,000 20,200 949,400,000
16/04/2001 46,100 0.90 ▲ 1.99 46,100 46,100 46,100 7,700 354,970,000
13/04/2001 45,200 0.80 ▲ 1.80 45,200 45,200 45,200 22,800 1,030,560,000
11/04/2001 44,400 0.80 ▲ 1.83 44,400 44,400 44,400 56,000 2,486,400,000
09/04/2001 43,600 0.80 ▲ 1.87 43,600 43,600 43,600 63,700 2,777,320,000
06/04/2001 42,800 0.80 ▲ 1.90 42,800 42,800 42,800 7,700 329,560,000
04/04/2001 42,000 0.80 ▲ 1.94 42,000 42,000 42,000 44,400 1,864,800,000
02/04/2001 41,200 0.80 ▲ 1.98 41,200 41,200 41,200 119,400 4,919,280,000
30/03/2001 40,400 0.70 ▲ 1.76 40,400 40,400 40,400 23,000 929,200,000
28/03/2001 39,700 0.70 ▲ 1.79 39,700 39,700 39,700 72,900 2,894,130,000
26/03/2001 39,000 0.60 ▲ 1.56 39,000 39,000 39,000 48,300 1,883,700,000
23/03/2001 38,400 0.00 ■■ 0.00 38,400 38,400 38,400 110,500 4,243,200,000
21/03/2001 38,400 0.00 ■■ 0.00 38,400 38,400 38,400 33,000 1,267,200,000
19/03/2001 38,400 0.40 ▲ 1.05 38,400 38,400 38,400 56,000 2,150,400,000
16/03/2001 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 52,800 2,006,400,000
14/03/2001 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 84,100 3,195,800,000
12/03/2001 38,000 0.20 ▲ 0.53 38,000 38,000 38,000 66,000 2,508,000,000
09/03/2001 37,800 0.70 ▲ 1.89 37,800 37,800 37,800 68,600 2,593,080,000
07/03/2001 37,100 -0.60 ▼ -1.59 37,100 37,100 37,100 151,200 5,609,520,000
05/03/2001 37,700 -0.70 ▼ -1.82 37,700 37,700 37,700 66,400 2,503,280,000
02/03/2001 38,400 -0.70 ▼ -1.79 38,400 38,400 38,400 37,300 1,432,320,000
28/02/2001 39,100 -0.70 ▼ -1.76 39,100 39,100 39,100 80,000 3,128,000,000
26/02/2001 39,800 0.70 ▲ 1.79 39,800 39,800 39,800 38,800 1,544,240,000
23/02/2001 39,100 0.70 ▲ 1.82 39,100 39,100 39,100 91,400 3,573,740,000
21/02/2001 38,400 -0.70 ▼ -1.79 38,400 38,400 38,400 91,700 3,521,280,000
19/02/2001 39,100 -0.70 ▼ -1.76 39,100 39,100 39,100 500 19,550,000
16/02/2001 39,800 -0.80 ▼ -1.97 39,800 39,800 39,800 300 11,940,000
14/02/2001 40,600 -0.80 ▼ -1.93 40,600 40,600 40,600 1,500 60,900,000
12/02/2001 41,400 -0.80 ▼ -1.90 41,400 41,400 41,400 44,900 1,858,860,000
09/02/2001 42,200 0.80 ▲ 1.93 42,200 42,200 42,200 165,100 6,967,220,000
07/02/2001 41,400 0.80 ▲ 1.97 41,400 41,400 41,400 5,900 244,260,000
05/02/2001 40,600 0.70 ▲ 1.75 40,600 40,600 40,600 300 12,180,000
02/02/2001 39,900 0.70 ▲ 1.79 39,900 39,900 39,900 15,300 610,470,000
31/01/2001 39,200 0.70 ▲ 1.82 39,200 39,200 39,200 300 11,760,000
29/01/2001 38,500 0.70 ▲ 1.85 38,500 38,500 38,500 5,800 223,300,000
19/01/2001 37,800 0.70 ▲ 1.89 37,800 37,800 37,800 13,400 506,520,000
17/01/2001 37,100 0.70 ▲ 1.92 37,100 37,100 37,100 64,300 2,385,530,000
15/01/2001 36,400 0.00 ■■ 0.00 36,400 36,400 36,400 73,600 2,679,040,000
12/01/2001 36,400 0.70 ▲ 1.96 36,400 36,400 36,400 180,600 6,573,840,000
10/01/2001 35,700 0.70 ▲ 2.00 35,700 35,700 35,700 146,200 5,219,340,000
08/01/2001 35,000 0.60 ▲ 1.74 35,000 35,000 35,000 39,500 1,382,500,000
05/01/2001 34,400 0.60 ▲ 1.78 34,400 34,400 34,400 40,300 1,386,320,000
03/01/2001 33,800 0.60 ▲ 1.81 33,800 33,800 33,800 24,700 834,860,000
29/12/2000 33,200 0.60 ▲ 1.84 33,200 33,200 33,200 46,600 1,547,120,000
27/12/2000 32,600 0.60 ▲ 1.88 32,600 32,600 32,600 27,600 899,760,000
25/12/2000 32,000 0.60 ▲ 1.91 32,000 32,000 32,000 17,500 560,000,000
22/12/2000 31,400 0.60 ▲ 1.95 31,400 31,400 31,400 48,200 1,513,480,000
20/12/2000 30,800 0.60 ▲ 1.99 30,800 30,800 30,800 28,200 868,560,000
18/12/2000 30,200 0.50 ▲ 1.68 30,200 30,200 30,200 41,900 1,265,380,000
15/12/2000 29,700 0.50 ▲ 1.71 29,700 29,700 29,700 13,200 392,040,000
13/12/2000 29,200 0.50 ▲ 1.74 29,200 29,200 29,200 71,600 2,090,720,000
11/12/2000 28,700 -0.50 ▼ -1.71 28,700 28,700 28,700 82,400 2,364,880,000
08/12/2000 29,200 0.50 ▲ 1.74 29,200 29,200 29,200 162,900 4,756,680,000
06/12/2000 28,700 0.50 ▲ 1.77 28,700 28,700 28,700 36,100 1,036,070,000
04/12/2000 28,200 0.50 ▲ 1.81 28,200 28,200 28,200 10,600 298,920,000
01/12/2000 27,700 0.50 ▲ 1.84 27,700 27,700 27,700 20,700 573,390,000
29/11/2000 27,200 0.50 ▲ 1.87 27,200 27,200 27,200 43,300 1,177,760,000
27/11/2000 26,700 -1.00 ▼ -3.61 26,700 26,700 26,700 21,600 576,720,000
24/11/2000 27,700 -0.50 ▼ -1.77 27,700 27,700 27,700 45,500 1,260,350,000
22/11/2000 28,200 -0.50 ▼ -1.74 28,200 28,200 28,200 68,600 1,934,520,000
20/11/2000 28,700 0.50 ▲ 1.77 28,700 28,700 28,700 52,200 1,498,140,000
17/11/2000 28,200 0.50 ▲ 1.81 28,200 28,200 28,200 25,800 727,560,000
15/11/2000 27,700 0.50 ▲ 1.84 27,700 27,700 27,700 10,000 277,000,000
13/11/2000 27,200 0.50 ▲ 1.87 27,200 27,200 27,200 18,800 511,360,000
10/11/2000 26,700 0.50 ▲ 1.91 26,700 26,700 26,700 49,700 1,326,990,000
08/11/2000 26,200 0.50 ▲ 1.95 26,200 26,200 26,200 11,000 288,200,000
06/11/2000 25,700 0.50 ▲ 1.98 25,700 25,700 25,700 49,300 1,267,010,000
03/11/2000 25,200 0.40 ▲ 1.61 25,200 25,200 25,200 62,300 1,569,960,000
01/11/2000 24,800 0.40 ▲ 1.64 24,800 24,800 24,800 33,300 825,840,000
30/10/2000 24,400 0.40 ▲ 1.67 24,400 24,400 24,400 54,000 1,317,600,000
27/10/2000 24,000 0.40 ▲ 1.69 24,000 24,000 24,000 42,500 1,020,000,000
25/10/2000 23,600 -0.40 ▼ -1.67 23,600 23,600 23,600 27,100 639,560,000
23/10/2000 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 18,300 439,200,000
20/10/2000 24,000 0.40 ▲ 1.69 24,000 24,000 24,000 43,900 1,053,600,000
18/10/2000 23,600 0.40 ▲ 1.72 23,600 23,600 23,600 10,500 247,800,000
16/10/2000 23,200 0.40 ▲ 1.75 23,200 23,200 23,200 16,100 373,520,000
13/10/2000 22,800 0.40 ▲ 1.79 22,800 22,800 22,800 13,400 305,520,000
11/10/2000 22,400 0.40 ▲ 1.82 22,400 22,400 22,400 34,600 775,040,000
09/10/2000 22,000 0.40 ▲ 1.85 22,000 22,000 22,000 13,400 294,800,000
06/10/2000 21,600 0.40 ▲ 1.89 21,600 21,600 21,600 17,400 375,840,000
04/10/2000 21,200 0.00 ■■ 0.00 21,200 21,200 21,200 36,200 767,440,000
02/10/2000 21,200 0.00 ■■ 0.00 21,200 21,200 21,200 24,100 510,920,000
29/09/2000 21,200 0.20 ▲ 0.95 21,200 21,200 21,200 26,100 553,320,000
27/09/2000 21,000 0.20 ▲ 0.96 21,000 21,000 21,000 32,800 688,800,000
25/09/2000 20,800 0.00 ■■ 0.00 20,800 20,800 20,800 41,200 856,960,000
22/09/2000 20,800 0.00 ■■ 0.00 20,800 20,800 20,800 49,900 1,037,920,000
20/09/2000 20,800 -0.40 ▼ -1.89 20,800 20,800 20,800 26,800 557,440,000
18/09/2000 21,200 0.40 ▲ 1.92 21,200 21,200 21,200 49,000 1,038,800,000
15/09/2000 20,800 0.40 ▲ 1.96 20,800 20,800 20,800 5,400 112,320,000
13/09/2000 20,400 0.40 ▲ 2.00 20,400 20,400 20,400 11,000 224,400,000
11/09/2000 20,000 0.30 ▲ 1.52 20,000 20,000 20,000 600 12,000,000
08/09/2000 19,700 0.30 ▲ 1.55 19,700 19,700 19,700 12,100 238,370,000
06/09/2000 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 56,600 1,098,040,000
01/09/2000 19,400 -0.30 ▼ -1.52 19,400 19,400 19,400 70,100 1,359,940,000
30/08/2000 19,700 -0.40 ▼ -1.99 19,700 19,700 19,700 115,200 2,269,440,000
28/08/2000 20,100 -0.40 ▼ -1.95 20,100 20,100 20,100 59,900 1,203,990,000
25/08/2000 20,500 0.30 ▲ 1.49 20,500 20,500 20,500 74,200 1,521,100,000
23/08/2000 20,200 0.30 ▲ 1.51 20,200 20,200 20,200 67,200 1,357,440,000
21/08/2000 19,900 0.30 ▲ 1.53 19,900 19,900 19,900 24,400 485,560,000
18/08/2000 19,600 0.30 ▲ 1.55 19,600 19,600 19,600 5,800 113,680,000
16/08/2000 19,300 0.30 ▲ 1.58 19,300 19,300 19,300 8,300 160,190,000
14/08/2000 19,000 0.30 ▲ 1.60 19,000 19,000 19,000 2,400 45,600,000
11/08/2000 18,700 0.30 ▲ 1.63 18,700 18,700 18,700 300 5,610,000
09/08/2000 18,400 0.30 ▲ 1.66 18,400 18,400 18,400 13,300 244,720,000
07/08/2000 18,100 0.30 ▲ 1.69 18,100 18,100 18,100 7,300 132,130,000
04/08/2000 17,800 0.30 ▲ 1.71 17,800 17,800 17,800 1,900 33,820,000
02/08/2000 17,500 0.30 ▲ 1.74 17,500 17,500 17,500 200 3,500,000
31/07/2000 17,200 0.20 ▲ 1.18 17,200 17,200 17,200 10,000 172,000,000
28/07/2000 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 3,200 54,400,000
01/01/1970 6,100 0.00 ■■ 0.00 6,100 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