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 Hợp tác Kinh tế và Xuất nhập khẩu Savimex
Savimex Corporation
Mã CK:      SAV      15.30      ▲ +0.30 (+1.96%)      (cập nhật 19:45 02/05/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Nội thất & sản phẩm gia dụng
Website: http://www.savimex.com
SAV » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
02/05/2024 15,300 0.30 ▲ 1.96 15,000 15,500 15,000 3,540 54,162,000
26/04/2024 15,000 -0.35 ▼ -2.33 15,350 15,350 15,000 580 8,700,000
25/04/2024 15,350 -0.10 ▼ -0.65 15,450 15,500 15,000 5,910 90,718,500
24/04/2024 15,450 0.05 ▲ 0.32 15,400 15,700 14,600 6,770 104,596,500
23/04/2024 15,400 -0.05 ▼ -0.32 15,450 15,500 15,000 2,260 34,804,000
22/04/2024 15,450 0.30 ▲ 1.94 15,150 15,900 15,300 6,350 98,107,500
19/04/2024 15,150 -0.10 ▼ -0.66 15,250 15,250 14,700 5,470 82,870,500
17/04/2024 15,250 -0.05 ▼ -0.33 15,300 15,250 15,000 1,560 23,790,000
16/04/2024 15,300 -0.30 ▼ -1.96 15,600 15,450 14,700 7,450 113,985,000
15/04/2024 15,600 -0.15 ▼ -0.96 15,750 15,650 15,050 3,380 52,728,000
12/04/2024 15,750 0.05 ▲ 0.32 15,700 15,750 15,200 2,050 32,287,500
11/04/2024 15,700 -0.05 ▼ -0.32 15,750 15,800 15,350 370 5,809,000
10/04/2024 15,750 0.25 ▲ 1.59 15,500 15,950 15,500 7,100 111,825,000
09/04/2024 15,500 -0.05 ▼ -0.32 15,550 15,500 14,900 7,240 112,220,000
08/04/2024 15,550 0.00 ■■ 0.00 15,550 15,600 15,100 4,780 74,329,000
05/04/2024 15,450 -0.15 ▼ -0.97 15,600 15,650 15,300 1,780 27,501,000
04/04/2024 15,600 -0.20 ▼ -1.28 15,800 15,700 15,300 4,550 70,980,000
03/04/2024 15,800 -0.05 ▼ -0.32 15,850 15,900 15,450 10,650 168,270,000
02/04/2024 15,850 0.10 ▲ 0.63 15,750 15,850 15,300 10,530 166,900,500
01/04/2024 15,750 -0.10 ▼ -0.63 15,850 15,850 15,500 3,850 60,637,500
29/03/2024 15,850 -0.25 ▼ -1.58 16,100 16,050 15,500 10,680 169,278,000
28/03/2024 16,100 -0.15 ▼ -0.93 16,250 16,200 15,700 21,150 340,515,000
27/03/2024 16,250 0.05 ▲ 0.31 16,200 16,550 15,700 33,560 545,350,000
26/03/2024 16,200 0.20 ▲ 1.23 16,000 16,500 15,700 49,800 806,760,000
25/03/2024 16,000 -0.15 ▼ -0.94 16,150 16,250 15,650 28,730 459,680,000
22/03/2024 16,150 0.20 ▲ 1.24 15,950 16,450 15,600 26,240 423,776,000
21/03/2024 15,950 -0.35 ▼ -2.19 16,300 16,500 15,600 35,890 572,445,500
20/03/2024 16,300 0.05 ▲ 0.31 16,250 16,300 15,600 8,060 131,378,000
19/03/2024 16,250 0.05 ▲ 0.31 16,200 16,400 15,500 4,520 73,450,000
18/03/2024 16,200 0.30 ▲ 1.85 15,900 16,500 15,300 7,450 120,690,000
15/03/2024 15,900 1.00 ▲ 6.29 14,900 15,900 14,650 16,100 255,990,000
14/03/2024 14,900 -0.05 ▼ -0.34 14,950 15,100 14,650 8,350 124,415,000
13/03/2024 14,950 0.05 ▲ 0.33 14,900 14,950 14,600 4,520 67,574,000
12/03/2024 14,900 0.35 ▲ 2.35 14,550 14,900 14,550 7,310 108,919,000
11/03/2024 14,550 -0.40 ▼ -2.75 14,950 14,950 14,550 9,160 133,278,000
08/03/2024 14,950 -0.15 ▼ -1.00 15,100 15,100 14,650 9,170 137,091,500
07/03/2024 15,100 0.65 ▲ 4.30 14,450 15,300 14,700 26,740 403,774,000
06/03/2024 14,800 -0.25 ▼ -1.69 15,050 14,950 14,650 4,880 72,224,000
05/03/2024 15,050 -0.05 ▼ -0.33 15,100 15,150 14,750 7,740 116,487,000
04/03/2024 15,100 -0.25 ▼ -1.66 15,350 15,400 15,000 3,690 55,719,000
01/03/2024 15,350 0.25 ▲ 1.63 15,100 15,400 14,700 19,190 294,566,500
29/02/2024 15,100 -0.20 ▼ -1.32 15,300 15,400 14,500 13,900 209,890,000
28/02/2024 15,300 0.00 ■■ 0.00 15,300 15,300 14,850 5,720 87,516,000
27/02/2024 15,300 0.05 ▲ 0.33 15,250 15,300 14,900 3,900 59,670,000
26/02/2024 15,250 0.05 ▲ 0.33 15,200 15,250 14,900 1,280 19,520,000
23/02/2024 15,200 -0.10 ▼ -0.66 15,300 15,300 15,000 1,460 22,192,000
22/02/2024 15,300 0.15 ▲ 0.98 15,150 15,550 14,900 11,390 174,267,000
21/02/2024 15,150 -0.50 ▼ -3.30 15,650 15,550 15,100 7,070 107,110,500
20/02/2024 15,650 -0.25 ▼ -1.60 15,900 15,850 15,100 9,170 143,510,500
19/02/2024 15,900 0.00 ■■ 0.00 15,900 16,150 15,350 1,060 16,854,000
16/02/2024 15,900 0.20 ▲ 1.26 15,700 16,000 15,000 28,760 457,284,000
15/02/2024 15,700 0.30 ▲ 1.91 15,400 16,250 15,400 7,490 117,593,000
07/02/2024 15,400 0.95 ▲ 6.17 14,450 15,400 14,000 42,430 653,422,000
06/02/2024 14,450 0.25 ▲ 1.73 14,200 14,450 13,850 20,160 291,312,000
05/02/2024 14,200 0.00 ■■ 0.00 14,200 14,450 14,000 9,710 137,882,000
02/02/2024 14,200 -0.05 ▼ -0.35 14,250 14,300 13,400 9,550 135,610,000
01/02/2024 14,250 -0.10 ▼ -0.70 14,350 14,400 13,950 12,970 184,822,500
31/01/2024 14,350 -0.15 ▼ -1.05 14,500 14,400 14,000 10,990 157,706,500
30/01/2024 14,500 0.00 ■■ 0.00 14,500 14,500 14,050 12,680 183,860,000
29/01/2024 14,500 -0.15 ▼ -1.03 14,650 14,600 14,200 7,770 112,665,000
19/01/2024 14,450 0.00 ■■ 0.00 14,450 14,600 14,100 6,430 92,913,500
18/01/2024 14,450 0.00 ■■ 0.00 14,450 14,500 14,250 9,840 142,188,000
17/01/2024 14,450 -0.10 ▼ -0.69 14,550 14,550 14,200 9,910 143,199,500
16/01/2024 14,550 0.10 ▲ 0.69 14,450 14,650 14,300 9,470 137,788,500
15/01/2024 14,450 0.00 ■■ 0.00 14,450 14,550 14,200 1,370 19,796,500
11/01/2024 14,450 -0.10 ▼ -0.69 14,550 14,600 14,000 2,140 30,923,000
10/01/2024 14,550 0.05 ▲ 0.34 14,500 14,550 14,300 360 5,238,000
09/01/2024 14,500 -0.05 ▼ -0.34 14,550 14,600 14,400 2,120 30,740,000
08/01/2024 14,550 -0.10 ▼ -0.69 14,650 14,550 14,350 330 4,801,500
05/01/2024 14,650 -0.05 ▼ -0.34 14,700 14,650 14,250 6,470 94,785,500
04/01/2024 14,700 -0.05 ▼ -0.34 14,750 14,800 14,400 3,110 45,717,000
03/01/2024 14,750 0.00 ■■ 0.00 14,750 14,900 14,300 4,160 61,360,000
02/01/2024 14,750 0.05 ▲ 0.34 14,700 14,900 14,500 6,170 91,007,500
29/12/2023 14,700 0.35 ▲ 2.38 14,350 14,850 14,350 13,590 199,773,000
28/12/2023 14,350 -0.30 ▼ -2.09 14,650 14,600 13,850 5,230 75,050,500
27/12/2023 14,650 0.10 ▲ 0.68 14,550 14,750 14,350 5,810 85,116,500
26/12/2023 14,550 -0.20 ▼ -1.37 14,750 14,850 13,750 6,840 99,522,000
25/12/2023 14,750 0.05 ▲ 0.34 14,700 14,800 14,250 4,510 66,522,500
22/12/2023 14,700 0.00 ■■ 0.00 14,700 15,000 14,400 17,810 261,807,000
21/12/2023 14,700 -0.20 ▼ -1.36 14,900 14,850 14,500 4,220 62,034,000
20/12/2023 14,900 0.00 ■■ 0.00 14,900 15,000 14,500 3,070 45,743,000
19/12/2023 14,900 -0.10 ▼ -0.67 15,000 14,900 14,450 220 3,278,000
18/12/2023 15,000 -0.15 ▼ -1.00 15,150 15,100 14,600 1,010 15,150,000
15/12/2023 15,150 -0.15 ▼ -0.99 15,300 15,150 14,900 420 6,363,000
14/12/2023 15,300 0.10 ▲ 0.65 15,200 15,350 14,700 4,550 69,615,000
13/12/2023 15,300 0.10 ▲ 0.65 15,200 0 0 7,040 107,712,000
12/12/2023 15,200 0.10 ▲ 0.66 15,100 15,550 14,800 4,180 63,536,000
11/12/2023 15,100 -0.45 ▼ -2.98 15,550 15,200 14,750 3,110 46,961,000
08/12/2023 15,550 0.55 ▲ 3.54 15,000 15,550 14,300 24,490 380,819,500
07/12/2023 15,000 0.00 ■■ 0.00 15,000 15,200 14,300 17,100 256,500,000
06/12/2023 15,000 0.70 ▲ 4.67 14,300 15,250 13,900 20,810 312,150,000
05/12/2023 14,300 -0.10 ▼ -0.70 14,400 14,450 14,250 3,150 45,045,000
04/12/2023 14,400 0.45 ▲ 3.13 13,950 14,700 14,000 17,240 248,256,000
01/12/2023 13,950 -0.15 ▼ -1.08 14,100 14,250 13,750 7,400 103,230,000
30/11/2023 13,800 -0.30 ▼ -2.17 14,100 14,250 13,750 5,920 81,696,000
29/11/2023 14,100 -0.10 ▼ -0.71 14,200 14,300 13,800 4,960 69,936,000
28/11/2023 14,200 -0.20 ▼ -1.41 14,400 14,400 13,850 2,930 41,606,000
27/11/2023 14,400 0.10 ▲ 0.69 14,300 14,400 13,650 350 5,040,000
24/11/2023 14,300 0.25 ▲ 1.75 14,050 14,300 13,650 770 11,011,000
23/11/2023 14,050 -0.20 ▼ -1.42 14,250 14,350 14,050 960 13,488,000
22/11/2023 14,250 -0.15 ▼ -1.05 14,400 14,700 14,000 1,560 22,230,000
21/11/2023 14,400 -0.15 ▼ -1.04 14,550 14,750 14,200 1,780 25,632,000
20/11/2023 14,550 0.25 ▲ 1.72 14,300 14,850 14,100 3,940 57,327,000
17/11/2023 14,300 -0.80 ▼ -5.59 15,100 15,000 14,050 2,970 42,471,000
16/11/2023 15,100 -0.15 ▼ -0.99 15,250 15,300 14,600 8,470 127,897,000
15/11/2023 15,250 0.60 ▲ 3.93 14,650 15,300 14,650 12,710 193,827,500
14/11/2023 14,650 0.30 ▲ 2.05 14,350 14,800 14,350 10,190 149,283,500
13/11/2023 14,350 -0.45 ▼ -3.14 14,800 14,950 14,350 8,660 124,271,000
10/11/2023 14,800 0.80 ▲ 5.41 14,000 14,900 14,000 10,790 159,692,000
09/11/2023 14,000 -0.40 ▼ -2.86 14,400 14,400 13,900 9,800 137,200,000
08/11/2023 14,400 0.10 ▲ 0.69 14,300 14,400 14,000 2,770 39,888,000
07/11/2023 14,300 -0.10 ▼ -0.70 14,400 14,300 13,800 3,350 47,905,000
06/11/2023 14,400 0.10 ▲ 0.69 14,300 14,500 14,000 2,580 37,152,000
03/11/2023 14,300 0.30 ▲ 2.10 14,000 14,300 13,500 4,790 68,497,000
02/11/2023 14,000 0.50 ▲ 3.57 13,500 14,250 13,500 11,540 161,560,000
01/11/2023 13,500 -0.15 ▼ -1.11 13,650 13,700 13,000 790 10,665,000
31/10/2023 13,650 -0.05 ▼ -0.37 13,700 13,800 12,750 11,500 156,975,000
30/10/2023 13,700 -1.00 ▼ -7.30 14,700 14,800 13,700 3,110 42,607,000
27/10/2023 14,700 -0.50 ▼ -3.40 15,200 15,300 14,300 4,300 63,210,000
26/10/2023 15,200 -0.20 ▼ -1.32 15,400 15,450 14,750 8,340 126,768,000
25/10/2023 15,400 0.00 ■■ 0.00 15,400 15,750 15,050 1,890 29,106,000
24/10/2023 15,400 0.25 ▲ 1.62 15,150 15,750 15,000 3,450 53,130,000
23/10/2023 15,150 -0.70 ▼ -4.62 15,850 15,850 15,000 1,740 26,361,000
20/10/2023 15,850 -0.15 ▼ -0.95 16,000 15,950 15,850 60 951,000
19/10/2023 16,000 -0.10 ▼ -0.63 16,100 16,000 15,500 410 6,560,000
18/10/2023 16,100 -0.20 ▼ -1.24 16,300 16,750 15,750 1,890 30,429,000
17/10/2023 16,300 -0.45 ▼ -2.76 16,750 16,900 16,250 2,680 43,684,000
16/10/2023 16,750 0.00 ■■ 0.00 16,750 16,950 16,450 2,150 36,012,500
13/10/2023 16,750 0.25 ▲ 1.49 16,500 16,750 16,000 3,510 58,792,500
12/10/2023 16,500 -0.25 ▼ -1.52 16,750 16,750 16,500 1,270 20,955,000
11/10/2023 16,750 -0.15 ▼ -0.90 16,900 16,900 16,500 1,830 30,652,500
10/10/2023 16,900 0.00 ■■ 0.00 16,900 17,200 16,500 8,490 143,481,000
09/10/2023 16,900 -0.10 ▼ -0.59 17,000 17,100 16,500 7,450 125,905,000
06/10/2023 17,000 0.20 ▲ 1.18 16,800 17,050 16,450 12,370 210,290,000
05/10/2023 16,800 -0.05 ▼ -0.30 16,850 17,150 16,400 8,730 146,664,000
04/10/2023 16,850 -0.15 ▼ -0.89 17,000 16,900 16,100 760 12,806,000
03/10/2023 17,000 0.00 ■■ 0.00 17,000 17,150 16,350 7,770 132,090,000
02/10/2023 17,000 0.10 ▲ 0.59 16,900 17,300 16,900 8,900 151,300,000
29/09/2023 16,900 -0.10 ▼ -0.59 17,000 17,150 16,550 7,090 119,821,000
28/09/2023 17,000 0.60 ▲ 3.53 16,400 17,000 16,000 3,600 61,200,000
27/09/2023 16,400 -0.10 ▼ -0.61 16,500 16,450 15,850 300 4,920,000
26/09/2023 16,500 -0.20 ▼ -1.21 16,700 16,700 15,550 1,150 18,975,000
22/09/2023 16,800 -0.40 ▼ -2.38 17,200 17,200 16,500 920 15,456,000
21/09/2023 17,200 0.40 ▲ 2.33 16,800 17,500 16,600 7,870 135,364,000
20/09/2023 16,800 -0.15 ▼ -0.89 16,950 16,950 16,700 650 10,920,000
19/09/2023 16,950 0.10 ▲ 0.59 16,850 17,350 16,500 3,580 60,681,000
18/09/2023 16,850 0.25 ▲ 1.48 16,600 17,000 16,350 6,190 104,301,500
15/09/2023 16,600 -0.40 ▼ -2.41 17,000 16,700 16,400 2,960 49,136,000
14/09/2023 17,000 -0.05 ▼ -0.29 17,050 17,000 16,600 5,160 87,720,000
13/09/2023 17,050 -0.05 ▼ -0.29 17,100 17,200 16,700 6,140 104,687,000
12/09/2023 17,100 -0.10 ▼ -0.58 17,200 17,100 17,100 570 9,747,000
11/09/2023 17,200 -0.20 ▼ -1.16 17,400 17,450 16,750 3,960 68,112,000
08/09/2023 17,400 -0.10 ▼ -0.57 17,500 17,500 17,100 3,270 56,898,000
07/09/2023 17,500 -0.10 ▼ -0.57 17,600 17,500 17,200 2,580 45,150,000
06/09/2023 17,600 -0.10 ▼ -0.57 17,700 17,750 17,300 7,150 125,840,000
05/09/2023 17,700 0.05 ▲ 0.28 17,650 17,750 17,200 1,920 33,984,000
31/08/2023 17,650 0.00 ■■ 0.00 17,650 17,700 17,200 9,740 171,911,000
30/08/2023 17,650 0.45 ▲ 2.55 17,200 18,000 17,000 5,690 100,428,500
29/08/2023 17,200 -0.05 ▼ -0.29 17,250 17,300 16,850 16,010 275,372,000
28/08/2023 17,250 0.00 ■■ 0.00 17,250 17,300 16,800 2,000 34,500,000
25/08/2023 17,250 0.05 ▲ 0.29 17,200 17,450 16,600 7,930 136,792,500
24/08/2023 17,200 -0.15 ▼ -0.87 17,350 17,400 16,900 5,600 96,320,000
23/08/2023 17,350 -0.15 ▼ -0.86 17,500 17,500 16,950 4,680 81,198,000
22/08/2023 17,500 0.25 ▲ 1.43 17,250 17,500 16,650 4,830 84,525,000
21/08/2023 17,250 0.75 ▲ 4.35 16,500 17,250 16,500 2,920 50,370,000
18/08/2023 16,500 -1.20 ▼ -7.27 17,700 17,850 16,500 12,540 206,910,000
17/08/2023 17,700 -0.20 ▼ -1.13 17,900 17,900 17,000 7,180 127,086,000
16/08/2023 17,900 0.15 ▲ 0.84 17,750 18,200 17,400 8,400 150,360,000
15/08/2023 17,750 0.00 ■■ 0.00 17,750 17,850 17,100 6,500 115,375,000
14/08/2023 17,750 1.15 ▲ 6.48 16,600 17,800 17,000 7,500 133,125,000
11/08/2023 20,450 0.05 ▲ 0.24 20,400 20,500 19,800 7,310 149,489,500
10/08/2023 20,400 0.65 ▲ 3.19 19,750 20,500 19,500 11,650 237,660,000
09/08/2023 19,750 0.05 ▲ 0.25 19,700 19,900 19,400 9,770 192,957,500
08/08/2023 19,700 0.25 ▲ 1.27 19,450 19,800 19,300 6,620 130,414,000
07/08/2023 19,450 0.25 ▲ 1.29 19,200 19,800 19,050 8,450 164,352,500
04/08/2023 19,200 0.75 ▲ 3.91 18,450 19,200 18,500 13,030 250,176,000
03/08/2023 18,450 0.15 ▲ 0.81 18,300 18,500 18,100 6,950 128,227,500
02/08/2023 18,300 0.35 ▲ 1.91 17,950 18,500 17,800 3,500 64,050,000
01/08/2023 17,950 0.55 ▲ 3.06 17,400 18,300 17,250 12,600 226,170,000
31/07/2023 17,400 0.10 ▲ 0.57 17,300 17,400 17,300 2,230 38,802,000
28/07/2023 17,300 0.50 ▲ 2.89 16,800 17,300 16,900 8,930 154,489,000
27/07/2023 16,800 -0.25 ▼ -1.49 17,050 17,050 16,500 530 8,904,000
26/07/2023 17,050 0.25 ▲ 1.47 16,800 17,150 16,800 1,290 21,994,500
25/07/2023 16,800 -0.25 ▼ -1.49 17,050 17,200 16,800 430 7,224,000
24/07/2023 17,050 0.10 ▲ 0.59 16,950 17,200 16,800 380 6,479,000
21/07/2023 16,950 -0.15 ▼ -0.88 17,100 17,350 16,900 3,200 54,240,000
20/07/2023 17,100 -0.10 ▼ -0.58 17,200 17,350 17,100 1,590 27,189,000
19/07/2023 17,200 0.10 ▲ 0.58 17,100 17,450 17,100 560 9,632,000
18/07/2023 17,100 -0.15 ▼ -0.88 17,250 17,200 17,100 460 7,866,000
17/07/2023 17,250 0.00 ■■ 0.00 17,250 17,250 17,100 850 14,662,500
14/07/2023 17,250 0.00 ■■ 0.00 17,250 17,250 17,150 600 10,350,000
13/07/2023 17,250 -0.05 ▼ -0.29 17,300 17,300 17,200 420 7,245,000
12/07/2023 17,300 0.00 ■■ 0.00 17,300 17,350 17,050 2,550 44,115,000
11/07/2023 17,300 0.00 ■■ 0.00 17,300 17,450 17,100 2,030 35,119,000
10/07/2023 17,300 0.00 ■■ 0.00 17,300 17,300 17,050 400 6,920,000
07/07/2023 17,300 0.00 ■■ 0.00 17,300 17,300 17,050 830 14,359,000
06/07/2023 17,300 0.00 ■■ 0.00 17,300 17,300 17,050 640 11,072,000
05/07/2023 17,300 -0.10 ▼ -0.58 17,400 17,300 17,000 440 7,612,000
04/07/2023 17,400 0.35 ▲ 2.01 17,050 17,400 17,000 570 9,918,000
03/07/2023 17,050 -0.05 ▼ -0.29 17,100 17,450 17,050 220 3,751,000
30/06/2023 17,100 -0.30 ▼ -1.75 17,400 17,400 17,100 140 2,394,000
29/06/2023 17,400 0.10 ▲ 0.57 17,300 17,400 17,400 20 348,000
28/06/2023 17,300 -0.05 ▼ -0.29 17,350 17,500 17,300 400 6,920,000
27/06/2023 17,350 0.00 ■■ 0.00 17,350 17,400 17,150 210 3,643,500
26/06/2023 17,350 0.05 ▲ 0.29 17,300 17,500 17,200 1,890 32,791,500
23/06/2023 17,300 0.30 ▲ 1.73 17,000 17,300 16,800 1,340 23,182,000
22/06/2023 17,000 -0.20 ▼ -1.18 17,200 17,200 16,800 800 13,600,000
21/06/2023 17,200 -0.10 ▼ -0.58 17,300 17,250 16,950 1,310 22,532,000
20/06/2023 17,300 0.30 ▲ 1.73 17,000 17,400 16,750 360 6,228,000
19/06/2023 17,000 0.05 ▲ 0.29 16,950 17,000 16,750 1,090 18,530,000
16/06/2023 16,950 0.15 ▲ 0.88 16,800 16,950 16,750 530 8,983,500
15/06/2023 16,800 0.05 ▲ 0.30 16,750 16,800 16,800 900 15,120,000
14/06/2023 16,750 -0.20 ▼ -1.19 16,950 17,350 16,750 2,110 35,342,500
13/06/2023 16,950 0.00 ■■ 0.00 16,950 17,250 16,700 870 14,746,500
12/06/2023 16,950 -0.05 ▼ -0.29 17,000 16,950 16,600 3,170 53,731,500
09/06/2023 17,000 -0.20 ▼ -1.18 17,200 17,100 16,650 1,830 31,110,000
08/06/2023 17,200 -0.30 ▼ -1.74 17,500 17,500 17,050 1,410 24,252,000
07/06/2023 17,500 0.15 ▲ 0.86 17,350 17,700 17,200 1,070 18,725,000
06/06/2023 17,350 0.00 ■■ 0.00 17,350 17,350 16,800 2,040 35,394,000
05/06/2023 17,350 1.00 ▲ 5.76 16,350 17,450 16,900 6,630 115,030,500
02/06/2023 16,350 1.05 ▲ 6.42 15,300 16,350 15,250 7,120 116,412,000
01/06/2023 15,300 0.00 ■■ 0.00 15,300 15,350 15,150 1,980 30,294,000
31/05/2023 15,300 0.00 ■■ 0.00 15,300 15,300 15,050 760 11,628,000
30/05/2023 15,300 0.00 ■■ 0.00 15,300 15,400 15,300 80 1,224,000
29/05/2023 15,300 0.00 ■■ 0.00 15,300 15,300 15,000 2,470 37,791,000
26/05/2023 15,300 0.20 ▲ 1.31 15,100 15,300 15,050 180 2,754,000
25/05/2023 15,100 -0.25 ▼ -1.66 15,350 15,350 15,000 410 6,191,000
24/05/2023 15,350 -0.15 ▼ -0.98 15,500 15,400 15,000 1,670 25,634,500
23/05/2023 15,500 0.20 ▲ 1.29 15,300 16,100 15,200 980 15,190,000
22/05/2023 15,300 0.30 ▲ 1.96 15,000 15,300 15,000 3,700 56,610,000
19/05/2023 15,000 0.05 ▲ 0.33 14,950 15,000 14,900 1,420 21,300,000
18/05/2023 14,950 0.00 ■■ 0.00 14,950 15,000 14,350 7,090 105,995,500
17/05/2023 14,950 -0.05 ▼ -0.33 15,000 15,000 14,950 500 7,475,000
16/05/2023 15,000 0.00 ■■ 0.00 15,000 15,000 14,950 4,190 62,850,000
15/05/2023 15,000 0.05 ▲ 0.33 14,950 15,000 14,950 8,160 122,400,000
12/05/2023 14,950 -0.05 ▼ -0.33 15,000 15,000 14,950 200 2,990,000
11/05/2023 15,000 0.00 ■■ 0.00 15,000 15,000 14,600 3,930 58,950,000
10/05/2023 15,000 0.05 ▲ 0.33 14,950 15,000 14,900 1,200 18,000,000
09/05/2023 14,950 0.05 ▲ 0.33 14,900 14,950 14,700 210 3,139,500
08/05/2023 14,900 0.20 ▲ 1.34 14,700 14,950 14,700 290 4,321,000
05/05/2023 14,700 0.00 ■■ 0.00 14,700 14,800 14,650 750 11,025,000
04/05/2023 14,700 -0.30 ▼ -2.04 15,000 15,000 14,650 3,490 51,303,000
28/04/2023 15,000 0.00 ■■ 0.00 15,000 15,000 14,950 3,890 58,350,000
27/04/2023 15,000 0.05 ▲ 0.33 14,950 15,000 14,900 2,330 34,950,000
26/04/2023 14,950 0.00 ■■ 0.00 14,950 14,950 14,800 1,480 22,126,000
25/04/2023 14,950 -0.05 ▼ -0.33 15,000 15,050 14,800 1,360 20,332,000
24/04/2023 15,000 0.00 ■■ 0.00 15,000 15,050 14,800 3,710 55,650,000
21/04/2023 15,000 -0.10 ▼ -0.67 15,100 15,100 14,850 2,820 42,300,000
20/04/2023 15,100 0.00 ■■ 0.00 15,100 15,100 14,900 750 11,325,000
19/04/2023 15,100 -0.20 ▼ -1.32 15,300 15,100 15,000 2,860 43,186,000
18/04/2023 15,300 -0.05 ▼ -0.33 15,350 15,400 15,000 680 10,404,000
17/04/2023 15,350 -0.05 ▼ -0.33 15,400 15,400 15,000 200 3,070,000
14/04/2023 15,400 -0.05 ▼ -0.32 15,450 15,400 14,900 700 10,780,000
13/04/2023 15,450 0.20 ▲ 1.29 15,250 15,450 15,250 1,520 23,484,000
12/04/2023 15,250 0.25 ▲ 1.64 15,000 15,250 14,850 1,830 27,907,500
11/04/2023 15,000 0.05 ▲ 0.33 14,950 15,000 14,750 710 10,650,000
10/04/2023 14,950 0.05 ▲ 0.33 14,900 14,950 14,600 1,170 17,491,500
07/04/2023 14,900 0.40 ▲ 2.68 14,500 15,200 14,500 1,650 24,585,000
06/04/2023 14,500 -0.30 ▼ -2.07 14,800 15,350 14,500 6,760 98,020,000
05/04/2023 14,800 0.00 ■■ 0.00 14,800 15,150 14,800 800 11,840,000
04/04/2023 14,800 0.00 ■■ 0.00 14,800 15,050 14,800 3,370 49,876,000
03/04/2023 14,800 -0.10 ▼ -0.68 14,900 15,000 14,800 690 10,212,000
31/03/2023 14,900 0.00 ■■ 0.00 14,900 14,950 14,650 3,070 45,743,000
30/03/2023 14,900 -0.10 ▼ -0.67 15,000 15,000 14,900 1,530 22,797,000
29/03/2023 15,000 0.00 ■■ 0.00 15,000 15,000 14,650 360 5,400,000
28/03/2023 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 520 7,800,000
24/03/2023 15,050 0.00 ■■ 0.00 15,050 14,850 14,700 1,540 23,177,000
22/03/2023 14,700 0.05 ▲ 0.34 14,650 14,700 14,650 510 7,497,000
21/03/2023 14,650 -0.05 ▼ -0.34 14,700 14,850 14,500 230 3,369,500
20/03/2023 14,700 -0.20 ▼ -1.36 14,900 14,750 14,550 1,000 14,700,000
17/03/2023 14,900 0.25 ▲ 1.68 14,650 15,000 14,650 610 9,089,000
16/03/2023 14,650 -0.30 ▼ -2.05 14,950 14,650 14,650 280 4,102,000
15/03/2023 14,950 0.25 ▲ 1.67 14,700 14,950 14,750 330 4,933,500
14/03/2023 14,700 -0.15 ▼ -1.02 14,850 14,800 14,450 170 2,499,000
13/03/2023 14,850 -0.10 ▼ -0.67 14,950 14,900 14,600 750 11,137,500
10/03/2023 14,950 0.25 ▲ 1.67 14,700 14,950 14,700 910 13,604,500
09/03/2023 14,700 0.05 ▲ 0.34 14,650 14,700 14,500 660 9,702,000
08/03/2023 14,650 0.15 ▲ 1.02 14,500 14,650 14,250 1,470 21,535,500
07/03/2023 14,500 -0.10 ▼ -0.69 14,600 14,500 14,150 880 12,760,000
06/03/2023 14,600 0.05 ▲ 0.34 14,550 14,650 14,550 240 3,504,000
03/03/2023 14,550 -0.05 ▼ -0.34 14,600 14,550 14,500 510 7,420,500
02/03/2023 14,600 0.00 ■■ 0.00 14,600 14,600 14,500 280 4,088,000
01/03/2023 14,600 0.15 ▲ 1.03 14,450 14,600 14,450 1,140 16,644,000
28/02/2023 14,450 0.05 ▲ 0.35 14,400 14,450 14,350 670 9,681,500
27/02/2023 14,400 0.00 ■■ 0.00 14,400 14,400 14,150 630 9,072,000
24/02/2023 14,400 -0.50 ▼ -3.47 14,900 14,600 14,150 3,180 45,792,000
23/02/2023 14,900 0.00 ■■ 0.00 14,900 14,900 14,400 1,020 15,198,000
22/02/2023 14,900 0.20 ▲ 1.34 14,700 14,900 14,500 430 6,407,000
21/02/2023 14,700 0.00 ■■ 0.00 14,700 14,800 14,700 500 7,350,000
20/02/2023 14,700 0.30 ▲ 2.04 14,400 14,700 14,400 1,080 15,876,000
17/02/2023 14,400 -0.35 ▼ -2.43 14,750 14,700 14,150 410 5,904,000
16/02/2023 14,750 0.50 ▲ 3.39 14,250 14,750 14,250 530 7,817,500
15/02/2023 14,250 0.15 ▲ 1.05 14,100 14,850 14,250 240 3,420,000
14/02/2023 14,100 -0.20 ▼ -1.42 14,300 14,400 14,050 540 7,614,000
13/02/2023 14,300 -0.10 ▼ -0.70 14,400 14,800 13,850 2,340 33,462,000
10/02/2023 14,400 -0.40 ▼ -2.78 14,800 14,700 14,250 700 10,080,000
09/02/2023 14,800 0.00 ■■ 0.00 14,800 14,800 14,400 120 1,776,000
08/02/2023 14,800 -0.05 ▼ -0.34 14,850 15,000 14,500 510 7,548,000
07/02/2023 14,850 -0.10 ▼ -0.67 14,950 14,900 14,800 90 1,336,500
06/02/2023 14,950 0.00 ■■ 0.00 14,950 14,950 14,500 720 10,764,000
03/02/2023 14,950 0.10 ▲ 0.67 14,850 14,950 14,700 2,200 32,890,000
02/02/2023 14,850 0.05 ▲ 0.34 14,800 14,850 14,800 1,460 21,681,000
01/02/2023 14,800 -0.30 ▼ -2.03 15,100 15,000 14,750 1,680 24,864,000
31/01/2023 15,100 0.10 ▲ 0.66 15,000 15,100 14,700 390 5,889,000
30/01/2023 15,000 0.25 ▲ 1.67 14,750 15,100 14,850 1,820 27,300,000
27/01/2023 14,750 -0.30 ▼ -2.03 15,050 15,050 14,700 1,260 18,585,000
19/01/2023 15,050 0.10 ▲ 0.66 14,950 15,050 14,900 610 9,180,500
18/01/2023 14,950 0.15 ▲ 1.00 14,800 15,000 14,800 70 1,046,500
17/01/2023 14,800 0.40 ▲ 2.70 14,400 14,800 14,750 370 5,476,000
16/01/2023 14,400 -0.45 ▼ -3.13 14,850 14,600 14,200 380 5,472,000
12/01/2023 14,850 -0.10 ▼ -0.67 14,950 14,850 14,700 2,220 32,967,000
11/01/2023 14,950 0.00 ■■ 0.00 14,950 14,950 14,900 20 299,000
10/01/2023 14,950 0.05 ▲ 0.33 14,900 15,800 14,050 700 10,465,000
09/01/2023 14,900 -0.05 ▼ -0.34 14,950 14,900 14,000 760 11,324,000
06/01/2023 14,950 0.00 ■■ 0.00 14,950 14,950 14,500 1,020 15,249,000
05/01/2023 14,950 0.05 ▲ 0.33 14,900 14,950 14,700 810 12,109,500
04/01/2023 14,900 0.00 ■■ 0.00 14,900 15,000 14,900 2,560 38,144,000
03/01/2023 14,900 0.25 ▲ 1.68 14,650 14,900 14,600 390 5,811,000
30/12/2022 14,650 -0.25 ▼ -1.71 14,900 15,500 14,650 210 3,076,500
28/12/2022 14,900 0.05 ▲ 0.34 14,850 14,900 14,450 210 3,129,000
27/12/2022 14,850 0.30 ▲ 2.02 14,550 14,850 14,500 260 3,861,000
26/12/2022 14,550 -0.25 ▼ -1.72 14,800 15,100 14,550 1,000 14,550,000
23/12/2022 14,800 -0.25 ▼ -1.69 15,050 15,100 14,800 840 12,432,000
22/12/2022 15,050 0.00 ■■ 0.00 15,050 15,050 15,050 4,650 69,982,500
21/12/2022 15,050 -0.05 ▼ -0.33 15,100 15,100 14,800 580 8,729,000
20/12/2022 15,100 -0.55 ▼ -3.64 15,650 15,100 14,650 1,880 28,388,000
19/12/2022 15,650 0.65 ▲ 4.15 15,000 15,650 15,000 2,450 38,342,500
15/12/2022 14,500 0.50 ▲ 3.45 14,000 14,500 13,850 1,810 26,245,000
14/12/2022 14,000 0.25 ▲ 1.79 13,750 14,000 13,500 1,770 24,780,000
13/12/2022 13,750 0.15 ▲ 1.09 13,600 13,750 13,400 380 5,225,000
12/12/2022 13,600 0.00 ■■ 0.00 13,600 13,600 13,300 4,020 54,672,000
10/12/2022 13,600 0.20 ▲ 1.47 13,400 13,600 12,950 1,240 16,864,000
09/12/2022 13,600 0.20 ▲ 1.47 13,400 13,600 12,950 1,240 16,864,000
08/12/2022 13,400 0.10 ▲ 0.75 13,300 13,500 12,700 1,410 18,894,000
07/12/2022 13,300 -0.35 ▼ -2.63 13,650 13,500 12,800 950 12,635,000
06/12/2022 13,650 0.15 ▲ 1.10 13,500 13,650 12,600 3,780 51,597,000
05/12/2022 13,500 0.10 ▲ 0.74 13,400 13,500 13,000 1,710 23,085,000
02/12/2022 13,400 -0.05 ▼ -0.37 13,450 13,450 13,050 1,510 20,234,000
01/12/2022 13,450 0.20 ▲ 1.49 13,250 13,650 13,000 870 11,701,500
30/11/2022 13,250 0.20 ▲ 1.51 13,050 13,300 13,000 460 6,095,000
29/11/2022 13,050 -0.10 ▼ -0.77 13,150 13,750 12,650 1,840 24,012,000
28/11/2022 13,150 0.65 ▲ 4.94 12,500 13,350 12,650 550 7,232,500
25/11/2022 12,500 0.00 ■■ 0.00 12,500 12,600 12,450 990 12,375,000
24/11/2022 12,500 -0.40 ▼ -3.20 12,900 12,850 12,000 800 10,000,000
23/11/2022 12,900 -0.45 ▼ -3.49 13,350 13,800 12,900 100 1,290,000
22/11/2022 13,350 -0.35 ▼ -2.62 13,700 14,350 13,300 270 3,604,500
21/11/2022 13,700 0.00 ■■ 0.00 13,700 14,500 12,900 30 411,000
18/11/2022 13,700 0.20 ▲ 1.46 13,500 13,700 13,500 30 411,000
17/11/2022 13,700 0.20 ▲ 1.46 13,500 13,800 13,500 140 1,918,000
16/11/2022 13,500 0.60 ▲ 4.44 12,900 13,500 12,000 1,710 23,085,000
15/11/2022 12,900 -0.50 ▼ -3.88 13,400 12,950 12,500 180 2,322,000
14/11/2022 13,400 -0.60 ▼ -4.48 14,000 13,450 13,100 140 1,876,000
12/11/2022 14,000 0.70 ▲ 5.00 13,300 14,000 14,000 10 140,000
11/11/2022 14,000 0.70 ▲ 5.00 13,300 14,000 14,000 10 140,000
10/11/2022 13,300 -0.10 ▼ -0.75 13,400 13,300 12,900 670 8,911,000
09/11/2022 13,400 -0.40 ▼ -2.99 13,800 13,750 13,000 1,020 13,668,000
08/11/2022 13,450 -0.45 ▼ -3.35 13,900 13,450 13,000 1,450 19,502,500
07/11/2022 13,800 -0.10 ▼ -0.72 13,900 14,150 13,100 460 6,348,000
05/11/2022 13,900 -1.00 ▼ -7.19 14,900 14,550 13,900 1,110 15,429,000
04/11/2022 13,900 -1.00 ▼ -7.19 14,900 14,550 13,900 1,110 15,429,000
03/11/2022 14,900 -0.05 ▼ -0.34 14,950 14,950 14,500 100 1,490,000
02/11/2022 14,950 0.00 ■■ 0.00 14,950 14,950 13,950 820 12,259,000
01/11/2022 14,950 -0.05 ▼ -0.33 15,000 15,000 14,400 410 6,129,500
31/10/2022 15,000 -0.25 ▼ -1.67 15,250 15,000 15,000 60 900,000
28/10/2022 15,250 -0.05 ▼ -0.33 15,300 15,250 15,000 50 762,500
27/10/2022 15,300 -0.05 ▼ -0.33 15,350 15,300 14,300 210 3,213,000
26/10/2022 14,950 -0.10 ▼ -0.67 15,050 15,350 14,400 830 12,408,500
25/10/2022 15,350 0.30 ▲ 1.95 15,050 15,450 15,000 740 11,359,000
24/10/2022 15,050 -0.65 ▼ -4.32 15,700 15,800 15,050 2,310 34,765,500
21/10/2022 15,700 -0.25 ▼ -1.59 15,950 16,000 15,300 90 1,413,000
20/10/2022 15,950 0.25 ▲ 1.57 15,700 16,000 15,800 40 638,000
19/10/2022 15,700 -0.70 ▼ -4.46 16,400 0 0 300 4,710,000
18/10/2022 16,400 0.40 ▲ 2.44 16,000 16,400 16,000 150 2,460,000
17/10/2022 16,000 0.05 ▲ 0.31 15,950 16,000 16,000 80 1,280,000
16/10/2022 15,950 -0.35 ▼ -2.19 16,300 16,000 15,950 160 2,552,000
14/10/2022 15,950 -0.35 ▼ -2.19 16,300 16,000 15,950 160 2,552,000
13/10/2022 16,300 0.40 ▲ 2.45 15,900 16,300 15,900 30 489,000
12/10/2022 15,900 0.10 ▲ 0.63 15,800 15,900 15,600 2,440 38,796,000
11/10/2022 15,800 -0.25 ▼ -1.58 16,050 16,050 15,100 470 7,426,000
07/10/2022 15,950 -0.20 ▼ -1.25 16,150 16,100 15,400 370 5,901,500
06/10/2022 16,150 -0.10 ▼ -0.62 16,250 16,250 16,000 400 6,460,000
05/10/2022 16,250 0.60 ▲ 3.69 15,650 16,450 15,650 800 13,000,000
04/10/2022 15,650 -1.15 ▼ -7.35 16,800 16,900 15,650 990 15,493,500
03/10/2022 16,800 -0.70 ▼ -4.17 17,500 17,500 16,800 960 16,128,000
02/10/2022 17,500 -0.10 ▼ -0.57 17,600 17,500 16,900 1,010 17,675,000
30/09/2022 17,500 -0.10 ▼ -0.57 17,600 17,500 16,900 1,010 17,675,000
29/09/2022 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 660 11,616,000
28/09/2022 17,600 0.00 ■■ 0.00 17,600 17,700 17,000 1,960 34,496,000
27/09/2022 17,600 -0.40 ▼ -2.27 18,000 17,800 16,800 3,600 63,360,000
26/09/2022 18,000 -0.30 ▼ -1.67 18,300 18,100 17,550 1,860 33,480,000
24/09/2022 18,300 0.00 ■■ 0.00 18,300 18,300 18,000 1,240 22,692,000
23/09/2022 18,300 0.00 ■■ 0.00 18,300 18,300 18,000 1,240 22,692,000
22/09/2022 18,300 -0.05 ▼ -0.27 18,350 18,300 18,000 290 5,307,000
21/09/2022 18,350 -0.05 ▼ -0.27 18,400 18,350 18,300 70 1,284,500
20/09/2022 18,400 0.15 ▲ 0.82 18,250 18,500 17,850 2,030 37,352,000
19/09/2022 18,250 -0.05 ▼ -0.27 18,300 18,850 17,950 2,250 41,062,500
16/09/2022 18,300 -0.35 ▼ -1.91 18,650 18,300 18,250 3,360 61,488,000
15/09/2022 18,650 -0.05 ▼ -0.27 18,700 18,700 18,300 60 1,119,000
14/09/2022 18,700 -0.25 ▼ -1.34 18,950 18,900 18,100 2,510 46,937,000
13/09/2022 18,950 0.75 ▲ 3.96 18,200 18,950 18,100 130 2,463,500
12/09/2022 18,200 -0.25 ▼ -1.37 18,450 18,250 18,100 740 13,468,000
09/09/2022 18,300 -0.15 ▼ -0.82 18,450 18,450 18,100 2,920 53,436,000
08/09/2022 18,450 0.05 ▲ 0.27 18,400 18,450 18,100 4,220 77,859,000
07/09/2022 18,400 0.10 ▲ 0.54 18,300 18,400 18,150 1,440 26,496,000
06/09/2022 18,300 0.00 ■■ 0.00 18,300 18,600 18,300 1,570 28,731,000
05/09/2022 18,300 -0.30 ▼ -1.64 18,600 18,600 18,300 290 5,307,000
04/09/2022 18,600 0.05 ▲ 0.27 18,550 18,600 18,350 1,390 25,854,000
02/09/2022 18,600 0.05 ▲ 0.27 18,550 18,600 18,350 1,390 25,854,000
31/08/2022 18,600 0.05 ▲ 0.27 18,550 18,600 18,350 1,390 25,854,000
30/08/2022 18,550 0.05 ▲ 0.27 18,500 18,700 18,350 1,260 23,373,000
29/08/2022 18,500 -0.05 ▼ -0.27 18,550 18,550 18,300 620 11,470,000
27/08/2022 18,550 -0.10 ▼ -0.54 18,650 18,750 18,450 940 17,437,000
26/08/2022 18,550 -0.10 ▼ -0.54 18,650 18,750 18,450 940 17,437,000
25/08/2022 18,650 -0.10 ▼ -0.54 18,750 18,850 18,500 1,400 26,110,000
24/08/2022 18,750 0.20 ▲ 1.07 18,550 18,750 18,550 780 14,625,000
23/08/2022 18,550 0.10 ▲ 0.54 18,450 18,550 18,300 640 11,872,000
22/08/2022 18,450 0.00 ■■ 0.00 18,450 18,900 18,400 3,260 60,147,000
20/08/2022 18,450 -0.55 ▼ -2.98 19,000 19,000 18,450 6,530 120,478,500
19/08/2022 18,450 -0.55 ▼ -2.98 19,000 19,000 18,450 6,530 120,478,500
18/08/2022 19,000 -0.05 ▼ -0.26 19,050 19,000 18,900 180 3,420,000
17/08/2022 19,050 0.00 ■■ 0.00 19,050 19,350 18,950 460 8,763,000
16/08/2022 19,050 0.15 ▲ 0.79 18,900 19,050 18,800 1,180 22,479,000
15/08/2022 18,900 0.10 ▲ 0.53 18,800 19,250 18,750 1,530 28,917,000
14/08/2022 18,800 -0.40 ▼ -2.13 19,200 19,200 18,700 2,710 50,948,000
12/08/2022 18,800 -0.40 ▼ -2.13 19,200 19,200 18,700 2,710 50,948,000
11/08/2022 19,200 0.00 ■■ 0.00 19,200 19,400 18,850 800 15,360,000
10/08/2022 19,200 -0.20 ▼ -1.04 19,400 19,500 19,000 2,000 38,400,000
09/08/2022 19,400 0.10 ▲ 0.52 19,300 19,550 19,000 830 16,102,000
08/08/2022 19,300 0.20 ▲ 1.04 19,100 19,450 18,950 2,640 50,952,000
07/08/2022 19,100 0.05 ▲ 0.26 19,050 19,100 18,900 1,580 30,178,000
05/08/2022 19,100 0.05 ▲ 0.26 19,050 19,100 18,900 1,580 30,178,000
04/08/2022 19,050 0.05 ▲ 0.26 19,000 19,100 18,650 2,200 41,910,000
03/08/2022 19,000 0.15 ▲ 0.79 18,850 19,000 18,500 1,130 21,470,000
02/08/2022 18,850 0.45 ▲ 2.39 18,400 18,850 18,300 1,710 32,233,500
01/08/2022 18,400 0.00 ■■ 0.00 18,400 18,500 18,200 1,640 30,176,000
30/07/2022 18,400 0.40 ▲ 2.17 18,000 18,450 18,000 1,130 20,792,000
29/07/2022 18,400 0.40 ▲ 2.17 18,000 18,450 18,000 1,130 20,792,000
28/07/2022 18,000 0.05 ▲ 0.28 17,950 18,750 17,950 1,390 25,020,000
27/07/2022 17,950 -0.30 ▼ -1.67 18,250 18,450 17,950 540 9,693,000
26/07/2022 18,250 0.30 ▲ 1.64 17,950 18,300 18,000 2,260 41,245,000
25/07/2022 17,950 -0.15 ▼ -0.84 18,100 18,100 17,600 2,510 45,054,500
22/07/2022 18,100 0.30 ▲ 1.66 17,800 18,800 18,000 1,560 28,236,000
21/07/2022 17,800 0.75 ▲ 4.21 17,050 18,150 17,650 4,700 83,660,000
20/07/2022 17,050 0.00 ■■ 0.00 17,050 17,050 16,700 1,850 31,542,500
19/07/2022 17,050 0.10 ▲ 0.59 16,950 17,200 17,050 790 13,469,500
18/07/2022 16,950 0.35 ▲ 2.06 16,600 17,100 16,500 1,230 20,848,500
17/07/2022 17,000 0.40 ▲ 2.35 16,600 17,300 17,000 1,060 18,020,000
15/07/2022 17,000 0.40 ▲ 2.35 16,600 17,300 17,000 1,060 18,020,000
14/07/2022 16,600 -0.65 ▼ -3.92 17,250 17,250 16,600 1,810 30,046,000
13/07/2022 17,250 -0.45 ▼ -2.61 17,700 17,600 16,900 1,590 27,427,500
12/07/2022 17,700 0.30 ▲ 1.69 17,400 17,800 16,800 710 12,567,000
11/07/2022 17,400 -0.50 ▼ -2.87 17,900 17,750 16,700 2,000 34,800,000
10/07/2022 17,900 0.30 ▲ 1.68 17,600 18,000 17,550 1,750 31,325,000
08/07/2022 17,900 0.30 ▲ 1.68 17,600 18,000 17,550 1,750 31,325,000
07/07/2022 17,600 -0.25 ▼ -1.42 17,850 17,800 16,750 920 16,192,000
06/07/2022 17,850 -0.15 ▼ -0.84 18,000 18,000 17,300 1,230 21,955,500
05/07/2022 18,000 -0.30 ▼ -1.67 18,300 18,000 17,600 220 3,960,000
04/07/2022 18,300 0.45 ▲ 2.46 17,850 19,000 17,850 560 10,248,000
01/07/2022 17,850 -0.55 ▼ -3.08 18,400 18,300 17,500 160 2,856,000
30/06/2022 18,400 -0.70 ▼ -3.80 19,100 19,500 18,000 360 6,624,000
29/06/2022 19,100 0.45 ▲ 2.36 18,650 19,300 18,050 360 6,876,000
28/06/2022 18,650 1.00 ▲ 5.36 17,650 18,750 17,700 210 3,916,500
27/06/2022 17,650 1.15 ▲ 6.52 16,500 17,650 16,600 1,350 23,827,500
25/06/2022 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 320 5,280,000
24/06/2022 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 320 5,280,000
23/06/2022 16,500 1.00 ▲ 6.06 15,500 16,550 16,300 1,440 23,760,000
22/06/2022 15,500 0.50 ▲ 3.23 15,000 16,050 15,100 1,350 20,925,000
21/06/2022 15,000 -1.00 ▼ -6.67 16,000 15,400 15,000 1,340 20,100,000
20/06/2022 16,000 -1.20 ▼ -7.50 17,200 17,000 16,000 2,930 46,880,000
17/06/2022 17,200 -0.70 ▼ -4.07 17,900 17,500 16,650 1,550 26,660,000
16/06/2022 17,900 0.00 ■■ 0.00 17,900 18,200 17,000 640 11,456,000
15/06/2022 17,900 -1.00 ▼ -5.59 18,900 18,900 17,600 2,170 38,843,000
14/06/2022 18,900 -0.15 ▼ -0.79 19,050 19,500 17,900 530 10,017,000
13/06/2022 19,050 -1.25 ▼ -6.56 20,300 19,800 19,000 2,490 47,434,500
10/06/2022 20,300 -0.05 ▼ -0.25 20,350 20,500 20,200 990 20,097,000
09/06/2022 20,350 -0.05 ▼ -0.25 20,400 20,500 20,300 950 19,332,500
08/06/2022 20,400 0.10 ▲ 0.49 20,300 20,450 20,200 2,090 42,636,000
07/06/2022 20,300 -0.30 ▼ -1.48 20,600 21,400 20,250 580 11,774,000
06/06/2022 20,600 -1.00 ▼ -4.85 21,600 21,500 20,400 670 13,802,000
05/06/2022 22,000 0.55 ▲ 2.50 21,450 21,600 20,100 50 1,100,000
03/06/2022 21,600 0.15 ▲ 0.69 21,450 21,600 20,100 620 13,392,000
02/06/2022 21,450 0.25 ▲ 1.17 21,200 22,400 21,400 1,250 26,812,500
01/06/2022 24,900 -0.10 ▼ -0.40 25,000 25,000 23,300 3,180 79,182,000
31/05/2022 25,000 0.55 ▲ 2.20 24,450 25,000 24,300 5,130 128,250,000
30/05/2022 24,450 0.25 ▲ 1.02 24,200 24,500 23,750 1,730 42,298,500
29/05/2022 24,200 0.00 ■■ 0.00 24,200 24,200 24,100 2,720 65,824,000
27/05/2022 24,200 0.00 ■■ 0.00 24,200 24,200 24,100 2,720 65,824,000
26/05/2022 24,200 0.00 ■■ 0.00 24,200 24,500 24,200 240 5,808,000
25/05/2022 24,200 0.05 ▲ 0.21 24,150 24,450 24,000 700 16,940,000
24/05/2022 24,150 -0.35 ▼ -1.45 24,500 24,200 24,000 90 2,173,500
23/05/2022 24,500 0.35 ▲ 1.43 24,150 24,550 24,500 40 980,000
22/05/2022 24,150 0.00 ■■ 0.00 24,150 24,150 24,000 1,020 24,633,000
20/05/2022 24,150 0.00 ■■ 0.00 24,150 24,150 24,000 1,020 24,633,000
19/05/2022 24,150 -0.45 ▼ -1.86 24,600 24,400 23,850 870 21,010,500
18/05/2022 24,600 -0.20 ▼ -0.81 24,800 24,800 24,000 3,030 74,538,000
17/05/2022 24,800 1.40 ▲ 5.65 23,400 24,800 23,100 1,130 28,024,000
16/05/2022 23,400 0.00 ■■ 0.00 23,400 24,350 23,400 1,270 29,718,000
13/05/2022 23,400 -0.65 ▼ -2.78 24,050 24,000 23,300 2,610 61,074,000
12/05/2022 24,050 -1.40 ▼ -5.82 25,450 25,000 24,000 1,580 37,999,000
11/05/2022 25,450 0.85 ▲ 3.34 24,600 25,450 24,100 2,420 61,589,000
10/05/2022 24,600 -0.10 ▼ -0.41 24,700 24,900 23,050 1,070 26,322,000
09/05/2022 24,700 -0.80 ▼ -3.24 25,500 25,000 24,000 1,810 44,707,000
29/04/2022 25,550 0.05 ▲ 0.20 25,500 25,900 25,450 1,280 32,704,000
28/04/2022 25,500 0.25 ▲ 0.98 25,250 25,850 25,350 2,680 68,340,000
27/04/2022 25,250 -0.05 ▼ -0.20 25,300 26,150 25,000 1,310 33,077,500
26/04/2022 25,300 -0.20 ▼ -0.79 25,500 25,300 24,500 2,640 66,792,000
25/04/2022 25,500 -1.00 ▼ -3.92 26,500 27,000 25,400 2,280 58,140,000
23/04/2022 26,500 -0.85 ▼ -3.21 27,350 27,900 26,200 1,130 29,945,000
22/04/2022 26,500 -0.85 ▼ -3.21 27,350 27,900 26,200 1,130 29,945,000
21/04/2022 27,350 0.35 ▲ 1.28 27,000 27,500 25,150 3,790 103,656,500
20/04/2022 27,000 -1.50 ▼ -5.56 28,500 28,300 27,000 1,620 43,740,000
19/04/2022 28,500 0.45 ▲ 1.58 28,050 29,300 28,050 2,420 68,970,000
18/04/2022 28,050 -0.45 ▼ -1.60 28,500 29,500 27,000 6,260 175,593,000
16/04/2022 28,500 -0.60 ▼ -2.11 29,100 29,400 28,000 6,470 184,395,000
15/04/2022 28,500 -0.60 ▼ -2.11 29,100 29,400 28,000 6,470 184,395,000
14/04/2022 29,100 -0.05 ▼ -0.17 29,150 29,200 28,450 1,350 39,285,000
13/04/2022 29,150 0.45 ▲ 1.54 28,700 29,400 28,000 1,070 31,190,500
12/04/2022 28,700 -0.30 ▼ -1.05 29,000 29,000 28,700 2,710 77,777,000
08/04/2022 29,000 -0.10 ▼ -0.34 29,100 29,500 29,000 3,340 96,860,000
07/04/2022 29,100 0.10 ▲ 0.34 29,000 29,100 29,000 840 24,444,000
06/04/2022 29,000 0.00 ■■ 0.00 29,000 29,100 28,650 1,600 46,400,000
05/04/2022 29,000 -0.10 ▼ -0.34 29,100 29,500 29,000 2,130 61,770,000
04/04/2022 29,100 -0.25 ▼ -0.86 29,350 29,800 28,800 1,680 48,888,000
01/04/2022 29,350 0.60 ▲ 2.04 28,750 29,500 28,500 3,130 91,865,500
31/03/2022 28,750 -0.35 ▼ -1.22 29,100 29,300 28,750 1,270 36,512,500
30/03/2022 29,100 -0.60 ▼ -2.06 29,700 29,700 28,650 2,350 68,385,000
29/03/2022 29,700 1.25 ▲ 4.21 28,450 30,400 28,950 8,690 258,093,000
28/03/2022 28,450 0.00 ■■ 0.00 28,450 28,450 27,950 3,710 105,549,500
25/03/2022 28,450 0.10 ▲ 0.35 28,350 28,500 28,350 1,170 33,286,500
24/03/2022 28,350 -0.30 ▼ -1.06 28,650 28,700 28,350 2,000 56,700,000
23/03/2022 28,650 -0.10 ▼ -0.35 28,750 28,800 28,300 2,950 84,517,500
22/03/2022 28,750 0.55 ▲ 1.91 28,200 29,000 28,350 4,660 133,975,000
21/03/2022 28,200 0.10 ▲ 0.35 28,100 28,400 28,000 2,040 57,528,000
18/03/2022 28,100 -0.50 ▼ -1.78 28,600 28,600 27,950 6,360 178,716,000
17/03/2022 28,600 -0.40 ▼ -1.40 29,000 29,000 28,100 2,610 74,646,000
16/03/2022 29,000 0.45 ▲ 1.55 28,550 30,000 28,050 6,800 197,200,000
15/03/2022 28,550 -0.55 ▼ -1.93 29,100 29,200 28,100 2,610 74,515,500
14/03/2022 29,100 -1.00 ▼ -3.44 30,100 30,900 29,000 4,710 137,061,000
11/03/2022 30,100 1.00 ▲ 3.32 29,100 31,100 28,950 22,050 663,705,000
10/03/2022 29,100 1.00 ▲ 3.44 28,100 29,900 28,450 4,800 139,680,000
09/03/2022 28,100 0.00 ■■ 0.00 28,100 28,350 27,850 4,340 121,954,000
08/03/2022 28,100 0.10 ▲ 0.36 28,000 28,400 27,700 5,510 154,831,000
07/03/2022 28,000 -0.10 ▼ -0.36 28,100 28,200 27,700 4,140 115,920,000
06/03/2022 28,100 0.90 ▲ 3.20 27,200 28,350 27,350 6,380 179,278,000
04/03/2022 28,100 0.90 ▲ 3.20 27,200 28,350 27,350 6,380 179,278,000
03/03/2022 27,200 1.30 ▲ 4.78 25,900 27,200 25,900 4,650 126,480,000
02/03/2022 25,900 0.00 ■■ 0.00 25,900 26,400 25,750 1,830 47,397,000
01/03/2022 25,900 0.10 ▲ 0.39 25,800 26,000 25,800 1,140 29,526,000
28/02/2022 25,800 -0.10 ▼ -0.39 25,900 26,000 25,750 1,820 46,956,000
27/02/2022 25,900 0.10 ▲ 0.39 25,800 26,500 25,700 1,160 30,044,000
25/02/2022 25,900 0.10 ▲ 0.39 25,800 26,500 25,700 1,160 30,044,000
24/02/2022 25,800 -0.10 ▼ -0.39 25,900 26,050 25,500 2,680 69,144,000
23/02/2022 25,900 -0.30 ▼ -1.16 26,200 26,250 25,900 2,410 62,419,000
22/02/2022 26,200 0.00 ■■ 0.00 26,200 26,200 24,400 2,910 76,242,000
21/02/2022 26,200 -0.30 ▼ -1.15 26,500 26,500 26,050 2,760 72,312,000
20/02/2022 26,500 0.55 ▲ 2.08 25,950 26,800 25,900 1,490 39,485,000
18/02/2022 26,500 0.55 ▲ 2.08 25,950 26,800 25,900 1,490 39,485,000
17/02/2022 25,950 -0.15 ▼ -0.58 26,100 26,300 25,950 4,200 108,990,000
16/02/2022 26,100 -0.15 ▼ -0.57 26,250 26,250 26,000 1,790 46,719,000
15/02/2022 26,250 -0.05 ▼ -0.19 26,300 26,400 25,950 1,570 41,212,500
14/02/2022 26,300 -0.10 ▼ -0.38 26,400 26,600 26,000 2,120 55,756,000
11/02/2022 26,400 0.00 ■■ 0.00 26,400 26,500 26,000 960 25,344,000
10/02/2022 26,400 0.10 ▲ 0.38 26,300 26,400 26,000 900 23,760,000
09/02/2022 26,300 -0.05 ▼ -0.19 26,350 26,350 25,700 2,230 58,649,000
08/02/2022 26,350 0.40 ▲ 1.52 25,950 26,500 24,200 4,720 124,372,000
07/02/2022 25,950 0.25 ▲ 0.96 25,700 26,700 25,800 2,140 55,533,000
01/02/2022 25,700 -0.65 ▼ -2.53 26,350 26,500 25,550 5,630 144,691,000
31/01/2022 25,700 -0.65 ▼ -2.53 26,350 26,500 25,550 5,630 144,691,000
28/01/2022 25,700 -0.65 ▼ -2.53 26,350 26,500 25,550 5,630 144,691,000
27/01/2022 26,350 -0.05 ▼ -0.19 26,400 26,950 25,750 1,510 39,788,500
26/01/2022 26,400 -0.10 ▼ -0.38 26,500 26,500 25,950 1,610 42,504,000
25/01/2022 26,500 0.50 ▲ 1.89 26,000 26,500 25,300 2,760 73,140,000
24/01/2022 26,000 -1.00 ▼ -3.85 27,000 27,250 26,000 3,620 94,120,000
21/01/2022 27,000 0.00 ■■ 0.00 27,000 27,550 26,700 740 19,980,000
20/01/2022 27,000 -0.15 ▼ -0.56 27,150 27,100 26,800 1,560 42,120,000
19/01/2022 27,100 -0.25 ▼ -0.92 27,350 27,800 26,400 1,110 30,081,000
18/01/2022 27,450 0.90 ▲ 3.28 26,550 28,000 27,450 180 4,941,000
17/01/2022 27,150 -0.15 ▼ -0.55 27,300 27,200 27,150 320 8,688,000
16/01/2022 27,300 0.20 ▲ 0.73 27,100 27,500 27,000 2,670 72,891,000
14/01/2022 27,300 0.20 ▲ 0.73 27,100 27,500 27,000 2,670 72,891,000
13/01/2022 27,100 -0.65 ▼ -2.40 27,750 28,000 26,900 4,840 131,164,000
12/01/2022 27,750 0.05 ▲ 0.18 27,700 27,950 26,850 3,570 99,067,500
11/01/2022 27,700 -0.15 ▼ -0.54 27,850 27,950 27,550 5,000 138,500,000
10/01/2022 27,850 -0.35 ▼ -1.26 28,200 28,200 27,850 2,600 72,410,000
09/01/2022 28,200 -0.05 ▼ -0.18 28,250 28,250 28,000 3,510 98,982,000
07/01/2022 28,200 -0.05 ▼ -0.18 28,250 28,250 28,000 3,510 98,982,000
06/01/2022 28,250 0.25 ▲ 0.88 28,000 28,400 27,750 4,280 120,910,000
05/01/2022 28,000 -0.15 ▼ -0.54 28,150 28,300 27,600 2,980 83,440,000
04/01/2022 28,150 0.25 ▲ 0.89 27,900 28,450 27,900 1,820 51,233,000
03/01/2022 28,650 -0.45 ▼ -1.57 29,100 29,300 28,650 9,100 260,715,000
31/12/2021 27,900 0.05 ▲ 0.18 27,850 28,100 27,850 2,540 70,866,000
30/12/2021 27,850 0.15 ▲ 0.54 27,700 28,150 27,200 2,860 79,651,000
29/12/2021 27,700 0.20 ▲ 0.72 27,500 27,700 27,150 2,040 56,508,000
23/12/2021 27,800 -0.20 ▼ -0.72 28,000 28,000 27,700 5,200 144,560,000
22/12/2021 27,800 -0.20 ▼ -0.72 28,000 28,000 27,700 5,200 144,560,000
21/12/2021 28,000 -0.10 ▼ -0.36 28,100 28,200 27,800 5,200 145,600,000
20/12/2021 28,100 0.10 ▲ 0.36 28,000 28,350 27,950 4,900 137,690,000
17/12/2021 28,000 -0.40 ▼ -1.43 28,400 28,400 27,900 7,820 218,960,000
16/12/2021 28,400 0.15 ▲ 0.53 28,250 28,450 27,900 4,700 133,480,000
15/12/2021 28,250 0.05 ▲ 0.18 28,200 28,750 27,850 4,160 117,520,000
14/12/2021 28,200 -0.30 ▼ -1.06 28,500 28,500 28,000 5,560 156,792,000
13/12/2021 28,500 0.15 ▲ 0.53 28,350 28,750 27,850 2,710 77,235,000
12/12/2021 28,350 -0.35 ▼ -1.23 28,700 28,700 28,000 2,830 80,230,500
10/12/2021 28,350 -0.35 ▼ -1.23 28,700 28,700 28,000 2,830 80,230,500
09/12/2021 28,700 -0.20 ▼ -0.70 28,700 28,700 28,250 1,610 46,207,000
08/12/2021 28,700 -0.10 ▼ -0.35 28,800 29,200 28,400 1,590 45,633,000
07/12/2021 28,800 1.80 ▲ 6.25 27,000 28,800 27,350 3,910 112,608,000
06/12/2021 27,000 -1.65 ▼ -6.11 28,650 28,900 27,000 7,390 199,530,000
03/12/2021 28,650 -0.45 ▼ -1.57 29,100 29,300 28,650 9,100 260,715,000
02/12/2021 29,100 0.10 ▲ 0.34 29,000 29,500 28,700 3,970 115,527,000
01/12/2021 29,000 0.55 ▲ 1.90 28,450 29,200 28,500 4,550 131,950,000
30/11/2021 28,450 0.05 ▲ 0.18 28,400 29,500 28,400 9,510 270,559,500
29/11/2021 28,400 -0.10 ▼ -0.35 28,400 29,000 28,100 5,700 161,880,000
28/11/2021 28,400 -0.55 ▼ -1.94 28,950 29,000 28,300 6,700 190,280,000
26/11/2021 28,400 -0.55 ▼ -1.94 28,950 29,000 28,300 6,700 190,280,000
25/11/2021 28,950 -0.05 ▼ -0.17 28,950 29,450 26,950 5,450 157,777,500
24/11/2021 28,950 -0.20 ▼ -0.69 29,150 30,400 28,950 4,920 142,434,000
23/11/2021 29,150 1.55 ▲ 5.32 27,600 29,350 27,550 6,400 186,560,000
22/11/2021 27,600 -1.40 ▼ -5.07 29,000 29,100 27,600 15,830 436,908,000
19/11/2021 29,000 -1.80 ▼ -6.21 30,800 30,800 29,000 16,570 480,530,000
18/11/2021 30,800 -0.55 ▼ -1.79 31,350 31,400 30,000 9,540 293,832,000
17/11/2021 31,350 0.20 ▲ 0.64 31,150 32,150 30,900 6,790 212,866,500
16/11/2021 31,150 -0.80 ▼ -2.57 31,950 31,950 31,000 9,850 306,827,500
15/11/2021 31,950 -0.55 ▼ -1.72 32,500 32,700 31,900 13,320 425,574,000
14/11/2021 32,550 -0.25 ▼ -0.77 32,800 32,800 32,200 10,000 325,500,000
12/11/2021 32,500 -0.30 ▼ -0.92 32,800 32,800 32,200 5,790 188,175,000
11/11/2021 32,800 0.30 ▲ 0.91 32,500 34,000 32,450 12,620 413,936,000
10/11/2021 32,500 -0.40 ▼ -1.23 32,900 32,800 31,400 12,030 390,975,000
09/11/2021 32,900 -1.00 ▼ -3.04 33,900 33,850 32,900 8,400 276,360,000
08/11/2021 33,900 -0.30 ▼ -0.88 34,200 34,200 33,200 10,040 340,356,000
07/11/2021 34,200 1.60 ▲ 4.68 32,600 34,200 33,000 20,940 716,148,000
05/11/2021 34,200 1.60 ▲ 4.68 32,600 34,200 33,000 20,940 716,148,000
03/11/2021 31,800 -1.90 ▼ -5.97 33,700 33,450 31,350 28,340 901,212,000
02/11/2021 33,700 -0.30 ▼ -0.89 34,000 34,000 33,000 15,000 505,500,000
01/11/2021 34,000 1.05 ▲ 3.09 32,950 34,850 32,950 21,960 746,640,000
31/10/2021 32,950 2.15 ▲ 6.53 30,800 32,950 30,300 40,270 1,326,896,500
29/10/2021 32,950 2.15 ▲ 6.53 30,800 32,950 30,300 40,270 1,326,896,500
28/10/2021 30,800 -1.20 ▼ -3.90 32,000 31,900 30,800 31,220 961,576,000
27/10/2021 32,000 1.10 ▲ 3.44 30,900 33,000 31,500 16,860 539,520,000
26/10/2021 30,900 2.00 ▲ 6.47 28,900 30,900 28,800 28,960 894,864,000
25/10/2021 28,900 1.30 ▲ 4.50 27,600 28,950 27,500 32,550 940,695,000
23/10/2021 27,600 0.30 ▲ 1.09 27,600 28,200 27,250 14,260 393,576,000
22/10/2021 27,600 0.30 ▲ 1.09 27,600 28,200 27,250 14,260 393,576,000
21/10/2021 27,600 -0.55 ▼ -1.99 28,150 28,200 27,500 8,920 246,192,000
20/10/2021 28,150 -0.30 ▼ -1.07 28,450 29,450 27,600 10,290 289,663,500
19/10/2021 28,450 1.85 ▲ 6.50 26,600 28,450 26,600 40,710 1,158,199,500
18/10/2021 26,600 -0.40 ▼ -1.50 27,000 27,000 26,000 11,120 295,792,000
15/10/2021 27,000 0.05 ▲ 0.19 27,000 27,500 26,950 4,880 131,760,000
14/10/2021 27,000 -0.10 ▼ -0.37 27,100 27,500 27,000 6,320 170,640,000
13/10/2021 27,100 -0.10 ▼ -0.37 27,200 27,500 27,050 2,800 75,880,000
12/10/2021 27,200 -0.30 ▼ -1.10 27,500 27,500 27,100 5,560 151,232,000
11/10/2021 27,500 0.40 ▲ 1.45 27,100 28,100 27,100 8,050 221,375,000
08/10/2021 27,100 -0.15 ▼ -0.55 27,250 27,250 26,950 2,520 68,292,000
07/10/2021 27,250 -0.05 ▼ -0.18 27,300 27,300 26,950 4,290 116,902,500
06/10/2021 27,300 -0.10 ▼ -0.37 27,400 27,500 27,100 2,920 79,716,000
05/10/2021 27,400 0.60 ▲ 2.19 26,800 27,400 26,800 2,810 76,994,000
04/10/2021 26,800 -0.20 ▼ -0.75 27,000 27,000 26,500 2,690 72,092,000
01/10/2021 27,000 -0.50 ▼ -1.85 27,000 27,000 26,500 3,550 95,850,000
30/09/2021 27,000 -0.25 ▼ -0.93 27,250 27,450 26,900 1,240 33,480,000
29/09/2021 27,250 0.55 ▲ 2.02 26,700 27,250 26,400 1,950 53,137,500
28/09/2021 26,700 0.20 ▲ 0.75 26,500 26,800 25,700 7,230 193,041,000
27/09/2021 26,500 -1.50 ▼ -5.66 28,000 27,600 26,250 8,100 214,650,000
25/09/2021 28,000 -0.80 ▼ -2.86 28,800 28,800 28,000 3,120 87,360,000
24/09/2021 28,000 -0.80 ▼ -2.86 28,800 28,800 28,000 3,120 87,360,000
23/09/2021 28,800 -0.40 ▼ -1.39 29,200 29,900 28,600 13,000 374,400,000
22/09/2021 29,200 1.20 ▲ 4.11 28,000 29,300 27,600 14,070 410,844,000
21/09/2021 28,000 -0.55 ▼ -1.96 28,550 28,300 27,300 6,700 187,600,000
20/09/2021 28,550 1.05 ▲ 3.68 27,500 29,000 28,000 11,780 336,319,000
17/09/2021 27,500 0.50 ▲ 1.82 27,000 27,600 27,100 5,830 160,325,000
16/09/2021 27,000 -0.10 ▼ -0.37 27,000 27,150 26,900 5,290 142,830,000
15/09/2021 27,000 0.10 ▲ 0.37 26,900 27,000 26,600 3,600 97,200,000
14/09/2021 26,900 -0.10 ▼ -0.37 27,000 27,700 26,900 4,740 127,506,000
13/09/2021 27,000 -0.95 ▼ -3.52 27,950 28,500 26,800 8,930 241,110,000
11/09/2021 27,950 0.45 ▲ 1.61 27,500 28,300 27,600 4,470 124,936,500
10/09/2021 27,950 0.45 ▲ 1.61 27,500 28,300 27,600 4,470 124,936,500
09/09/2021 27,500 0.50 ▲ 1.82 27,000 27,700 26,800 7,040 193,600,000
08/09/2021 27,000 -1.45 ▼ -5.37 28,450 27,950 26,500 24,710 667,170,000
07/09/2021 28,450 -0.65 ▼ -2.28 29,100 29,450 27,800 14,120 401,714,000
06/09/2021 29,100 0.30 ▲ 1.03 28,800 30,700 28,600 14,390 418,749,000
05/09/2021 24,000 -0.10 ▼ -0.42 24,100 24,200 24,000 3,200 76,800,000
03/09/2021 24,200 0.10 ▲ 0.41 24,100 24,200 24,000 1,020 24,684,000
01/09/2021 28,800 1.85 ▲ 6.42 26,950 28,800 28,700 33,210 956,448,000
31/08/2021 26,950 1.75 ▲ 6.49 25,200 26,950 26,950 4,160 112,112,000
30/08/2021 25,200 0.80 ▲ 3.17 24,400 25,500 24,200 10,010 252,252,000
27/08/2021 24,400 0.60 ▲ 2.46 23,800 24,600 23,900 530 12,932,000
26/08/2021 23,800 -0.20 ▼ -0.84 24,000 24,500 23,800 2,090 49,742,000
25/08/2021 24,000 -0.30 ▼ -1.25 24,300 24,300 23,550 980 23,520,000
24/08/2021 24,300 0.30 ▲ 1.23 24,000 24,600 23,500 1,660 40,338,000
23/08/2021 24,000 -0.80 ▼ -3.33 24,800 24,450 24,000 2,410 57,840,000
20/08/2021 24,800 -1.20 ▼ -4.84 26,000 26,400 24,800 3,470 86,056,000
19/08/2021 26,000 -0.15 ▼ -0.58 26,150 26,700 25,650 3,020 78,520,000
18/08/2021 26,150 -1.45 ▼ -5.54 27,600 27,000 25,800 4,480 117,152,000
17/08/2021 27,600 -0.30 ▼ -1.09 27,900 28,350 27,050 1,650 45,540,000
16/08/2021 27,900 0.10 ▲ 0.36 27,800 28,800 27,550 4,650 129,735,000
13/08/2021 27,800 1.80 ▲ 6.47 26,000 27,800 25,950 8,840 245,752,000
12/08/2021 26,000 0.05 ▲ 0.19 25,950 26,500 25,650 5,060 131,560,000
11/08/2021 25,950 0.05 ▲ 0.19 25,900 26,500 25,350 2,260 58,647,000
10/08/2021 25,900 1.30 ▲ 5.02 24,600 26,000 24,000 4,790 124,061,000
09/08/2021 24,600 0.10 ▲ 0.41 24,500 24,850 23,950 3,140 77,244,000
08/08/2021 24,500 0.50 ▲ 2.04 24,000 25,150 23,800 370 9,065,000
06/08/2021 24,500 0.50 ▲ 2.04 24,000 25,150 23,800 370 9,065,000
05/08/2021 24,000 -0.10 ▼ -0.42 24,000 24,000 23,550 3,200 76,800,000
04/08/2021 24,000 -0.20 ▼ -0.83 24,200 24,200 23,900 3,960 95,040,000
03/08/2021 24,200 0.10 ▲ 0.41 24,100 24,200 24,000 1,020 24,684,000
02/08/2021 24,100 -0.40 ▼ -1.66 24,500 24,300 23,800 1,130 27,233,000
30/07/2021 24,500 -0.30 ▼ -1.22 24,500 24,500 24,100 560 13,720,000
29/07/2021 24,500 0.10 ▲ 0.41 24,400 24,500 24,000 1,390 34,055,000
28/07/2021 24,400 -0.30 ▼ -1.23 24,400 24,400 24,050 90 2,196,000
27/07/2021 24,400 0.10 ▲ 0.41 24,400 25,000 24,000 2,120 51,728,000
26/07/2021 24,400 0.30 ▲ 1.23 24,100 24,800 23,800 480 11,712,000
23/07/2021 24,100 -0.70 ▼ -2.90 24,800 25,000 24,000 1,230 29,643,000
21/07/2021 23,950 -0.65 ▼ -2.71 24,600 24,900 23,600 890 21,315,500
20/07/2021 24,600 0.80 ▲ 3.25 23,800 25,250 23,900 4,760 117,096,000
19/07/2021 23,800 -0.70 ▼ -2.94 24,500 23,900 22,850 3,620 86,156,000
16/07/2021 24,500 0.05 ▲ 0.20 24,450 24,600 24,050 920 22,540,000
15/07/2021 24,450 0.05 ▲ 0.20 24,400 24,700 24,150 680 16,626,000
14/07/2021 24,400 1.30 ▲ 5.33 23,100 24,650 23,000 560 13,664,000
13/07/2021 23,100 -0.85 ▼ -3.68 23,950 24,050 23,000 2,400 55,440,000
12/07/2021 23,950 -1.75 ▼ -7.31 25,700 25,600 23,950 4,090 97,955,500
09/07/2021 25,700 -0.30 ▼ -1.17 26,000 26,400 25,000 1,070 27,499,000
08/07/2021 26,000 -0.50 ▼ -1.92 26,500 26,200 26,000 380 9,880,000
07/07/2021 26,500 0.50 ▲ 1.89 26,000 26,500 25,800 2,000 53,000,000
06/07/2021 26,000 -0.80 ▼ -3.08 26,800 26,650 26,000 1,730 44,980,000
05/07/2021 26,800 0.05 ▲ 0.19 26,750 27,000 26,300 1,110 29,748,000
02/07/2021 26,750 -0.05 ▼ -0.19 26,800 27,200 26,500 2,660 71,155,000
01/07/2021 26,800 0.60 ▲ 2.24 26,200 26,900 26,300 3,610 96,748,000
30/06/2021 26,200 -0.70 ▼ -2.67 26,900 26,900 26,200 1,510 39,562,000
29/06/2021 26,900 -0.10 ▼ -0.37 27,000 27,650 26,800 1,390 37,391,000
28/06/2021 27,000 -0.90 ▼ -3.33 27,900 27,800 26,700 1,190 32,130,000
25/06/2021 27,900 -0.40 ▼ -1.43 27,900 27,900 26,800 1,240 34,596,000
24/06/2021 27,900 -0.10 ▼ -0.36 27,900 27,900 26,700 4,210 117,459,000
23/06/2021 27,900 -0.10 ▼ -0.36 28,000 28,000 27,350 1,890 52,731,000
22/06/2021 28,000 -0.90 ▼ -3.21 28,900 29,700 28,000 3,870 108,360,000
21/06/2021 28,900 0.25 ▲ 0.87 28,700 29,000 28,100 820 23,698,000
20/06/2021 28,700 0.05 ▲ 0.17 28,650 30,200 28,500 7,240 207,788,000
18/06/2021 28,700 0.05 ▲ 0.17 28,650 30,200 28,500 7,240 207,788,000
17/06/2021 28,650 1.85 ▲ 6.46 26,800 28,650 26,350 7,870 225,475,500
16/06/2021 26,800 0.15 ▲ 0.56 26,650 26,800 26,000 2,510 67,268,000
15/06/2021 26,300 -0.30 ▼ -1.14 26,600 27,000 26,000 1,420 37,346,000
14/06/2021 26,600 -0.80 ▼ -3.01 27,400 27,000 26,600 2,580 68,628,000
11/06/2021 27,400 -0.25 ▼ -0.91 27,650 27,750 26,700 5,800 158,920,000
10/06/2021 27,650 -0.35 ▼ -1.27 28,000 28,000 26,050 3,000 82,950,000
09/06/2021 28,000 -0.10 ▼ -0.36 28,100 28,200 26,150 5,660 158,480,000
08/06/2021 28,100 1.80 ▲ 6.41 26,300 28,100 28,000 19,070 535,867,000
07/06/2021 26,300 1.70 ▲ 6.46 24,600 26,300 26,300 1,210 31,823,000
04/06/2021 24,600 1.60 ▲ 6.50 23,000 24,600 24,550 6,340 155,964,000
03/06/2021 23,000 1.50 ▲ 6.52 21,500 23,000 22,400 3,690 84,870,000
02/06/2021 21,500 -0.50 ▼ -2.33 22,000 21,900 21,200 4,140 89,010,000
01/06/2021 22,000 -0.50 ▼ -2.27 22,500 22,400 21,600 3,470 76,340,000
31/05/2021 22,500 -15.60 ▼ -69.33 23,100 24,000 22,500 3,500 78,750,000
28/05/2021 23,100 -0.50 ▼ -2.16 23,600 23,500 22,800 6,730 155,463,000
27/05/2021 23,600 -0.60 ▼ -2.54 24,200 24,100 23,500 3,730 88,028,000
26/05/2021 24,200 -0.10 ▼ -0.41 24,300 24,300 23,800 3,530 85,426,000
25/05/2021 24,300 -0.50 ▼ -2.06 24,800 24,850 24,000 6,130 148,959,000
24/05/2021 24,800 -0.10 ▼ -0.40 24,900 25,400 24,800 2,450 60,760,000
23/05/2021 24,900 -0.10 ▼ -0.40 24,900 24,900 24,800 550 13,695,000
21/05/2021 24,900 -0.10 ▼ -0.40 24,900 24,900 24,800 550 13,695,000
20/05/2021 24,900 0.10 ▲ 0.40 24,900 25,800 24,900 1,400 34,860,000
19/05/2021 27,900 -0.10 ▼ -0.36 28,000 28,750 27,900 3,610 100,719,000
18/05/2021 28,000 -0.60 ▼ -2.14 28,600 28,600 28,000 7,930 222,040,000
17/05/2021 28,600 -0.05 ▼ -0.17 28,650 29,800 28,300 7,900 225,940,000
15/05/2021 28,650 0.05 ▲ 0.17 28,650 30,500 28,600 6,660 190,809,000
14/05/2021 28,650 0.05 ▲ 0.17 28,650 30,500 28,600 6,660 190,809,000
13/05/2021 28,650 0.05 ▲ 0.17 28,600 29,100 28,200 5,060 144,969,000
12/05/2021 28,600 0.80 ▲ 2.80 27,800 28,900 28,200 3,350 95,810,000
11/05/2021 27,800 -0.40 ▼ -1.44 28,200 28,650 27,600 4,940 137,332,000
10/05/2021 28,200 0.20 ▲ 0.71 28,000 29,100 28,200 3,880 109,416,000
09/05/2021 28,000 -1.60 ▼ -5.71 29,600 30,900 28,000 3,570 99,960,000
07/05/2021 28,000 -1.60 ▼ -5.71 29,600 30,900 28,000 3,570 99,960,000
06/05/2021 29,600 -1.40 ▼ -4.73 31,000 31,200 29,200 1,620 47,952,000
05/05/2021 31,000 -0.20 ▼ -0.65 31,200 31,200 29,250 1,790 55,490,000
04/05/2021 31,200 -1.20 ▼ -3.85 31,200 32,100 29,300 3,640 113,568,000
03/05/2021 40,650 2.65 ▲ 6.52 38,000 40,650 35,350 190 7,723,500
30/04/2021 31,200 -0.30 ▼ -0.96 31,500 33,600 30,000 920 28,704,000
29/04/2021 31,200 -0.30 ▼ -0.96 31,500 33,600 30,000 920 28,704,000
28/04/2021 31,500 -0.10 ▼ -0.32 31,600 32,000 29,600 2,480 78,120,000
27/04/2021 31,600 -1.90 ▼ -6.01 33,500 32,500 31,200 3,280 103,648,000
26/04/2021 33,500 -2.00 ▼ -5.97 35,500 36,500 33,050 6,230 208,705,000
23/04/2021 35,500 1.75 ▲ 4.93 33,750 36,100 31,400 15,360 545,280,000
22/04/2021 33,750 -2.50 ▼ -7.41 36,250 37,900 33,750 16,940 571,725,000
20/04/2021 36,250 -2.70 ▼ -7.45 38,950 36,250 36,250 3,300 119,625,000
19/04/2021 38,950 -2.90 ▼ -7.45 41,850 38,950 38,950 3,210 125,029,500
18/04/2021 41,850 -3.10 ▼ -7.41 44,950 41,850 41,850 5,050 211,342,500
16/04/2021 41,850 -3.10 ▼ -7.41 44,950 41,850 41,850 5,050 211,342,500
15/04/2021 44,950 -3.35 ▼ -7.45 48,300 47,500 44,950 10,470 470,626,500
14/04/2021 48,300 -1.60 ▼ -3.31 49,900 49,900 48,300 5,800 280,140,000
13/04/2021 49,900 -0.40 ▼ -0.80 50,300 51,000 48,000 3,580 178,642,000
12/04/2021 50,300 3.25 ▲ 6.46 47,050 50,300 45,000 7,150 359,645,000
11/04/2021 43,800 -0.20 ▼ -0.46 44,000 47,050 44,550 30 1,314,000
09/04/2021 47,050 3.05 ▲ 6.48 44,000 47,050 44,550 5,490 258,304,500
08/04/2021 44,000 2.85 ▲ 6.48 41,150 44,000 43,900 6,540 287,760,000
07/04/2021 41,150 2.65 ▲ 6.44 38,500 41,150 38,100 9,890 406,973,500
06/04/2021 38,500 0.95 ▲ 2.47 37,550 38,500 38,000 4,400 169,400,000
05/04/2021 37,550 0.05 ▲ 0.13 37,500 38,000 37,500 4,160 156,208,000
02/04/2021 37,500 -0.50 ▼ -1.33 38,000 39,000 37,500 2,840 106,500,000
01/04/2021 38,000 -0.70 ▼ -1.84 38,700 39,000 38,000 3,490 132,620,000
31/03/2021 38,700 0.60 ▲ 1.55 38,100 38,850 37,000 2,840 109,908,000
30/03/2021 38,100 -0.20 ▼ -0.52 38,300 39,000 37,900 4,420 168,402,000
29/03/2021 38,300 0.50 ▲ 1.31 37,800 39,000 38,000 6,610 253,163,000
28/03/2021 37,800 1.40 ▲ 3.70 36,400 38,500 36,900 9,890 373,842,000
26/03/2021 37,800 1.40 ▲ 3.70 36,400 38,500 36,900 9,890 373,842,000
25/03/2021 36,400 1.40 ▲ 3.85 35,000 37,000 35,000 2,520 91,728,000
24/03/2021 35,000 0.15 ▲ 0.43 34,850 37,000 33,500 5,930 207,550,000
23/03/2021 34,850 2.25 ▲ 6.46 32,600 34,850 33,100 11,930 415,760,500
22/03/2021 32,600 0.05 ▲ 0.15 32,550 34,600 31,400 5,140 167,564,000
19/03/2021 32,550 2.10 ▲ 6.45 30,450 32,550 32,300 3,720 121,086,000
18/03/2021 30,450 1.95 ▲ 6.40 28,500 30,450 28,600 6,110 186,049,500
17/03/2021 28,500 -0.10 ▼ -0.35 28,500 28,500 28,000 1,350 38,475,000
16/03/2021 28,500 -0.10 ▼ -0.35 28,600 28,500 28,000 1,460 41,610,000
15/03/2021 28,600 -0.50 ▼ -1.75 29,100 29,100 28,050 1,660 47,476,000
14/03/2021 29,100 0.10 ▲ 0.34 29,100 29,300 29,000 2,230 64,893,000
12/03/2021 29,100 0.10 ▲ 0.34 29,100 29,300 29,000 2,230 64,893,000
11/03/2021 29,100 -0.30 ▼ -1.03 29,400 29,400 28,500 4,390 127,749,000
10/03/2021 29,400 -0.25 ▼ -0.85 29,650 29,650 29,000 400 11,760,000
09/03/2021 29,650 -0.05 ▼ -0.17 29,650 29,700 29,000 2,410 71,456,500
08/03/2021 29,650 0.95 ▲ 3.20 28,700 29,800 28,700 8,150 241,647,500
05/03/2021 28,700 0.50 ▲ 1.74 28,200 28,700 26,400 12,390 355,593,000
04/03/2021 28,200 -1.00 ▼ -3.55 29,200 29,200 28,200 2,050 57,810,000
03/03/2021 29,200 -0.65 ▼ -2.23 29,850 31,000 29,000 6,550 191,260,000
02/03/2021 29,850 0.60 ▲ 2.01 29,250 31,250 27,300 10,460 312,231,000
01/03/2021 29,250 1.90 ▲ 6.50 27,350 29,250 29,000 2,870 83,947,500
28/02/2021 27,350 1.75 ▲ 6.40 25,600 27,350 25,600 3,180 86,973,000
26/02/2021 27,350 1.75 ▲ 6.40 25,600 27,350 25,600 3,180 86,973,000
25/02/2021 25,600 1.65 ▲ 6.45 23,950 25,600 24,850 6,110 156,416,000
24/02/2021 23,950 1.55 ▲ 6.47 22,400 23,950 22,400 12,250 293,387,500
23/02/2021 22,400 -0.10 ▼ -0.45 22,500 22,800 22,300 3,610 80,864,000
22/02/2021 22,500 0.70 ▲ 3.11 21,800 22,500 21,800 3,040 68,400,000
20/02/2021 21,800 -0.05 ▼ -0.23 21,850 21,850 21,700 4,520 98,536,000
19/02/2021 21,800 -0.05 ▼ -0.23 21,850 21,850 21,700 4,520 98,536,000
18/02/2021 21,850 0.85 ▲ 3.89 21,000 21,900 21,100 4,520 98,762,000
17/02/2021 21,000 1.00 ▲ 4.76 20,000 21,100 20,000 4,560 95,760,000
09/02/2021 20,000 0.20 ▲ 1.00 19,800 20,800 19,800 5,760 115,200,000
08/02/2021 19,800 -0.20 ▼ -1.01 20,000 20,000 19,100 7,210 142,758,000
05/02/2021 20,000 0.40 ▲ 2.00 19,600 20,000 19,500 3,470 69,400,000
05/01/2021 17,300 0.10 ▲ 0.58 17,200 17,500 17,300 160 2,768,000
04/01/2021 17,200 -0.10 ▼ -0.58 17,300 17,400 16,800 4,530 77,916,000
01/01/2021 17,300 0.90 ▲ 5.20 16,400 17,400 16,500 57,550 995,615,000
31/12/2020 17,300 0.90 ▲ 5.20 16,400 17,400 16,500 57,550 995,615,000
30/12/2020 16,400 -0.10 ▼ -0.61 16,400 16,700 16,000 28,530 467,892,000
29/12/2020 16,400 0.30 ▲ 1.83 16,100 16,600 16,200 1,583 25,961,200
28/12/2020 16,100 -0.10 ▼ -0.62 16,200 16,200 15,600 5,708 91,898,800
27/12/2020 16,200 -0.20 ▼ -1.23 16,350 16,350 16,100 3,628 58,773,600
25/12/2020 16,200 -0.20 ▼ -1.23 16,350 16,350 16,100 3,628 58,773,600
24/12/2020 16,350 -0.40 ▼ -2.45 16,800 16,800 15,650 4,433 72,479,550
23/12/2020 16,800 -0.40 ▼ -2.38 17,200 17,050 16,500 10,081 169,360,800
22/12/2020 17,200 -0.20 ▼ -1.16 17,400 17,250 17,000 7,051 121,277,200
21/12/2020 17,400 -0.10 ▼ -0.57 17,500 17,600 17,350 4,353 75,742,200
20/12/2020 17,500 0.20 ▲ 1.14 17,300 17,500 17,150 4,750 83,125,000
18/12/2020 17,500 0.20 ▲ 1.14 17,300 17,500 17,150 4,750 83,125,000
17/12/2020 17,300 -0.10 ▼ -0.58 17,400 17,450 17,150 3,804 65,809,200
16/12/2020 17,400 0.00 ■■ 0.00 17,400 17,500 17,000 6,968 121,243,200
15/12/2020 17,400 -0.10 ▼ -0.57 17,500 17,650 17,200 2,636 45,866,400
14/12/2020 17,500 0.00 ■■ 0.00 17,500 17,700 17,200 5,323 93,152,500
13/12/2020 17,500 0.30 ▲ 1.71 17,200 17,500 17,000 966 16,905,000
11/12/2020 17,500 0.30 ▲ 1.71 17,200 17,500 17,000 966 16,905,000
10/12/2020 17,200 -0.40 ▼ -2.33 17,600 17,800 17,100 5,837 100,396,400
09/12/2020 17,600 0.10 ▲ 0.57 17,500 17,950 17,400 5,708 100,460,800
08/12/2020 17,500 0.60 ▲ 3.43 16,950 17,600 17,050 1,963 34,352,500
07/12/2020 16,950 -0.80 ▼ -4.72 17,700 18,000 16,950 21,387 362,509,650
04/12/2020 17,650 -0.10 ▼ -0.57 17,750 17,950 17,600 34,530 609,454,500
03/12/2020 17,750 0.60 ▲ 3.38 17,100 18,250 17,150 16,318 289,644,500
02/12/2020 17,100 -0.10 ▼ -0.58 17,200 17,250 17,000 7,119 121,734,900
01/12/2020 17,200 0.20 ▲ 1.16 17,000 17,500 16,900 14,523 249,795,600
30/11/2020 17,000 -0.70 ▼ -4.12 17,700 17,400 17,000 46,790 795,430,000
28/11/2020 17,700 0.25 ▲ 1.41 17,450 17,750 16,900 44,420 786,234,000
27/11/2020 17,700 0.25 ▲ 1.41 17,450 17,750 16,900 44,420 786,234,000
26/11/2020 17,450 0.15 ▲ 0.86 17,300 17,700 16,900 46,770 816,136,500
25/11/2020 17,300 -0.10 ▼ -0.58 17,400 17,300 16,900 57,100 987,830,000
24/11/2020 17,400 0.10 ▲ 0.57 17,300 17,500 16,800 36,560 636,144,000
23/11/2020 17,300 -0.35 ▼ -2.02 17,650 17,700 17,000 55,160 954,268,000
20/11/2020 17,650 1.20 ▲ 6.80 16,500 17,650 16,700 11,233 198,262,450
19/11/2020 16,500 -0.40 ▼ -2.42 16,900 16,850 16,500 8,180 134,970,000
18/11/2020 16,900 -0.05 ▼ -0.30 16,900 16,900 16,500 68,320 1,154,608,000
17/11/2020 16,900 0.10 ▲ 0.59 16,800 17,000 16,000 1,843 31,146,700
16/11/2020 16,800 -0.30 ▼ -1.79 17,100 17,300 16,700 10,314 173,275,200
13/11/2020 17,100 -0.20 ▼ -1.17 17,300 17,500 16,900 5,905 100,975,500
12/11/2020 17,300 0.20 ▲ 1.16 17,100 17,300 16,550 2,333 40,360,900
11/11/2020 17,100 0.70 ▲ 4.09 16,450 17,300 16,450 7,382 126,232,200
10/11/2020 16,450 0.10 ▲ 0.61 16,400 16,500 16,100 4,332 71,261,400
09/11/2020 16,400 0.60 ▲ 3.66 15,800 16,400 15,800 7,391 121,212,400
06/11/2020 15,800 0.00 ■■ 0.00 15,800 16,000 15,400 1,652 26,101,600
05/11/2020 15,800 -0.20 ▼ -1.27 16,000 15,900 15,600 742 11,723,600
04/11/2020 16,000 0.60 ▲ 3.75 15,400 16,000 15,400 5,016 80,256,000
03/11/2020 15,400 0.00 ■■ 0.00 15,400 15,700 15,400 5,691 87,641,400
02/11/2020 15,400 0.00 ■■ 0.00 15,400 15,400 15,150 3,092 47,616,800
30/10/2020 15,400 0.00 ■■ 0.00 15,400 15,600 15,100 7,634 117,563,600
29/10/2020 15,400 0.20 ▲ 1.30 15,200 15,500 15,000 7,157 110,217,800
28/10/2020 15,200 -0.90 ▼ -5.92 16,100 16,050 15,150 10,227 155,450,400
27/10/2020 16,100 0.00 ■■ 0.00 16,100 16,200 15,900 8,976 144,513,600
26/10/2020 16,100 0.10 ▲ 0.62 16,000 16,400 16,000 5,095 82,029,500
25/10/2020 16,000 0.80 ▲ 5.00 15,250 16,300 15,200 13,696 219,136,000
23/10/2020 16,000 0.80 ▲ 5.00 15,250 16,300 15,200 13,696 219,136,000
22/10/2020 15,250 0.00 ■■ 0.00 15,250 15,250 14,800 3,469 52,902,250
21/10/2020 15,250 0.40 ▲ 2.62 14,900 15,800 15,100 12,102 184,555,500
20/10/2020 14,900 -0.30 ▼ -2.01 15,200 15,200 14,450 1,842 27,445,800
19/10/2020 15,200 0.00 ■■ 0.00 15,200 15,300 14,750 2,986 45,387,200
18/10/2020 15,200 0.40 ▲ 2.63 14,800 15,250 14,600 8,619 131,008,800
16/10/2020 15,200 0.40 ▲ 2.63 14,800 15,250 14,600 8,619 131,008,800
15/10/2020 14,800 -0.30 ▼ -2.03 15,100 15,050 14,500 37,600 556,480,000
14/10/2020 15,100 0.00 ■■ 0.00 15,100 15,250 14,800 18,269 275,861,900
13/10/2020 15,100 0.40 ▲ 2.65 14,650 15,100 14,650 3,754 56,685,400
12/10/2020 14,650 0.90 ▲ 6.14 13,750 14,700 13,800 20,089 294,303,850
11/10/2020 13,750 0.80 ▲ 5.82 13,000 13,750 12,950 15,127 207,996,250
09/10/2020 13,750 0.80 ▲ 5.82 13,000 13,750 12,950 15,127 207,996,250
08/10/2020 13,000 -0.20 ▼ -1.54 13,150 13,200 12,850 5,952 77,376,000
07/10/2020 13,150 0.20 ▲ 1.52 12,950 13,300 12,500 21,097 277,425,550
06/10/2020 12,950 -0.20 ▼ -1.54 13,150 13,500 12,450 1,056 13,675,200
05/10/2020 13,150 0.40 ▲ 3.04 12,800 13,200 12,550 3,622 47,629,300
03/10/2020 12,800 -0.10 ▼ -0.78 12,950 13,100 12,450 4,018 51,430,400
02/10/2020 12,800 -0.10 ▼ -0.78 12,950 13,100 12,450 4,018 51,430,400
01/10/2020 12,950 0.50 ▲ 3.86 12,400 13,100 12,300 11,315 146,529,250
30/09/2020 12,400 0.30 ▲ 2.42 12,150 12,500 12,000 5,916 73,358,400
29/09/2020 12,150 0.50 ▲ 4.12 11,700 12,500 11,700 16,272 197,704,800
28/09/2020 11,700 0.20 ▲ 1.71 11,500 11,800 11,500 7,121 83,315,700
27/09/2020 11,500 0.00 ■■ 0.00 11,500 11,500 11,400 453 5,209,500
25/09/2020 11,500 0.00 ■■ 0.00 11,500 11,500 11,400 453 5,209,500
24/09/2020 11,500 0.00 ■■ 0.00 11,500 11,700 11,350 13,033 149,879,500
23/09/2020 11,500 0.20 ▲ 1.74 11,350 11,750 11,450 3,106 35,719,000
22/09/2020 11,350 -0.20 ▼ -1.76 11,500 11,800 11,300 1,802 20,452,700
21/09/2020 11,500 -0.20 ▼ -1.74 11,650 11,600 11,200 8,031 92,356,500
18/09/2020 11,650 0.10 ▲ 0.86 11,600 11,650 11,500 3,821 44,514,650
17/09/2020 11,600 -0.10 ▼ -0.86 11,700 0 0 3,523 40,866,800
16/09/2020 11,700 0.30 ▲ 2.56 11,450 12,000 11,450 9,164 107,218,800
15/09/2020 11,450 0.60 ▲ 5.24 10,800 11,550 10,800 7,834 89,699,300
14/09/2020 10,800 0.10 ▲ 0.93 10,750 11,200 10,400 3,600 38,880,000
11/09/2020 10,750 -0.10 ▼ -0.93 10,800 10,800 10,400 2,811 30,218,250
10/09/2020 10,800 0.20 ▲ 1.85 10,650 11,000 10,450 1,808 19,526,400
09/09/2020 10,650 -0.05 ▼ -0.47 10,700 10,700 10,350 30,660 326,529,000
08/09/2020 10,700 -0.10 ▼ -0.93 10,800 10,800 10,700 3,715 39,750,500
07/09/2020 10,800 0.00 ■■ 0.00 10,800 11,000 10,450 8,098 87,458,400
04/09/2020 10,800 -0.10 ▼ -0.93 10,950 11,000 10,300 4,147 44,787,600
03/09/2020 10,950 -0.60 ▼ -5.48 11,500 11,800 10,950 1,565 17,136,750
01/09/2020 11,500 0.50 ▲ 4.35 11,000 11,500 10,800 5,425 62,387,500
31/08/2020 11,000 -0.80 ▼ -7.27 11,750 11,600 10,950 30,227 332,497,000
28/08/2020 11,750 -0.90 ▼ -7.66 12,600 11,750 11,750 12,976 152,468,000
27/08/2020 12,600 -0.90 ▼ -7.14 13,500 13,000 12,600 11,545 145,467,000
26/08/2020 13,500 0.90 ▲ 6.67 12,650 13,500 12,650 15,427 208,264,500
25/08/2020 12,650 0.80 ▲ 6.32 11,850 12,650 11,850 55,932 707,539,800
24/08/2020 11,850 0.80 ▲ 6.75 11,100 11,850 11,850 2,601 30,821,850
21/08/2020 11,100 0.70 ▲ 6.31 10,400 11,100 11,100 3,973 44,100,300
20/08/2020 10,400 0.70 ▲ 6.73 9,740 10,400 10,300 19,561 203,434,400
19/08/2020 9,740 0.60 ▲ 6.16 9,110 9,740 9,050 15,259 148,622,660
18/08/2020 9,110 0.60 ▲ 6.59 8,520 9,110 8,600 2,813 25,626,430
17/08/2020 8,520 0.10 ▲ 1.17 8,390 8,520 8,390 966 8,230,320
14/08/2020 8,390 0.20 ▲ 2.38 8,200 8,490 8,200 2,162 18,139,180
13/08/2020 8,200 0.00 ■■ 0.00 8,200 8,500 8,020 146 1,197,200
12/08/2020 8,200 0.20 ▲ 2.44 7,970 8,200 7,890 543 4,452,600
11/08/2020 7,970 0.30 ▲ 3.76 7,650 7,980 7,630 12 95,640
10/08/2020 7,650 -0.10 ▼ -1.31 7,790 7,800 7,620 751 5,745,150
07/08/2020 7,790 0.20 ▲ 2.57 7,600 7,790 7,580 26 202,540
06/08/2020 7,600 -0.30 ▼ -3.95 7,850 7,850 7,580 665 5,054,000
05/08/2020 7,850 -0.10 ▼ -1.27 7,930 7,850 7,530 68 533,800
04/08/2020 7,930 0.10 ▲ 1.26 7,790 7,980 7,540 342 2,712,060
03/08/2020 7,790 0.30 ▲ 3.85 7,510 7,790 7,510 531 4,136,490
31/07/2020 7,510 -0.30 ▼ -3.99 7,830 7,800 7,400 391 2,936,410
30/07/2020 7,830 0.30 ▲ 3.83 7,500 7,830 7,500 381 2,983,230
29/07/2020 7,500 -0.20 ▼ -2.67 7,690 7,800 7,500 26 195,000
28/07/2020 7,690 0.30 ▲ 3.90 7,440 7,690 7,440 752 5,782,880
27/07/2020 7,440 -0.60 ▼ -8.06 8,000 7,950 7,440 645 4,798,800
24/07/2020 8,000 -0.30 ▼ -3.75 8,340 8,010 7,780 666 5,328,000
23/07/2020 8,340 0.00 ■■ 0.00 8,350 8,340 8,000 25 208,500
22/07/2020 8,350 0.30 ▲ 3.59 8,010 8,350 8,350 1 8,350
21/07/2020 8,010 0.00 ■■ 0.00 8,000 8,010 8,010 1 8,010
20/07/2020 8,000 -0.10 ▼ -1.25 8,100 8,100 8,000 92 736,000
17/07/2020 8,100 -0.10 ▼ -1.23 8,200 8,200 8,000 603 4,884,300
16/07/2020 8,200 -0.10 ▼ -1.22 8,340 8,350 8,150 31 254,200
15/07/2020 8,340 0.00 ■■ 0.00 8,310 8,340 8,030 24 200,160
14/07/2020 8,310 0.00 ■■ 0.00 8,350 8,310 8,030 29 240,990
13/07/2020 8,350 0.30 ▲ 3.59 8,020 8,350 8,350 5 41,750
10/07/2020 8,020 -0.30 ▼ -3.74 8,300 8,350 8,020 301 2,414,020
09/07/2020 8,300 0.30 ▲ 3.61 8,000 8,470 8,000 100 830,000
08/07/2020 8,000 -0.20 ▼ -2.50 8,200 8,150 8,000 80 640,000
07/07/2020 8,000 0.00 ■■ 0.00 8,000 8,200 7,910 908 7,264,000
06/07/2020 8,000 0.00 ■■ 0.00 8,000 8,460 8,000 56 448,000
03/07/2020 8,000 0.00 ■■ 0.00 8,000 8,200 8,000 218 1,744,000
02/07/2020 8,000 -0.20 ▼ -2.50 8,200 8,200 8,000 213 1,704,000
01/07/2020 8,200 0.00 ■■ 0.00 8,200 8,200 8,190 222 1,820,400
30/06/2020 8,200 0.20 ▲ 2.44 8,000 8,400 8,200 32 262,400
29/06/2020 8,000 -0.40 ▼ -5.00 8,430 8,490 8,000 103 824,000
26/06/2020 8,430 -0.06 ▼ -0.71 8,490 8,490 8,000 1,290 10,874,700
25/06/2020 8,490 0.20 ▲ 2.36 8,300 8,490 8,300 155 1,315,950
24/06/2020 8,300 -1.20 ▼ -14.46 9,500 8,740 8,300 582 4,830,600
23/06/2020 9,500 0.10 ▲ 1.05 9,400 9,700 9,400 1,766 16,777,000
22/06/2020 9,400 -0.10 ▼ -1.06 9,500 9,750 9,300 1,166 10,960,400
19/06/2020 9,500 0.20 ▲ 2.11 9,300 9,550 9,250 822 7,809,000
18/06/2020 9,300 -0.20 ▼ -2.15 9,500 9,480 9,300 453 4,212,900
17/06/2020 9,500 -0.20 ▼ -2.11 9,500 9,680 9,300 4,920 46,740,000
16/06/2020 9,500 -0.20 ▼ -2.11 9,710 9,700 9,230 192 1,824,000
15/06/2020 9,710 -0.10 ▼ -1.03 9,770 9,990 9,300 1,208 11,729,680
12/06/2020 9,770 0.30 ▲ 3.07 9,510 9,770 9,150 816 7,972,320
11/06/2020 9,510 -0.10 ▼ -1.05 9,570 10,000 9,510 1,296 12,324,960
10/06/2020 9,570 -0.30 ▼ -3.13 9,900 9,980 9,570 282 2,698,740
09/06/2020 10,000 0.60 ▲ 6.00 9,450 10,000 9,500 1,478 14,780,000
08/06/2020 9,450 0.00 ■■ 0.00 9,430 9,450 9,300 1,746 16,499,700
06/06/2020 9,430 0.10 ▲ 1.06 9,300 9,430 9,050 915 8,628,450
05/06/2020 9,430 0.10 ▲ 1.06 9,300 9,430 9,050 915 8,628,450
04/06/2020 9,300 0.00 ■■ 0.00 9,300 9,300 9,150 249 2,315,700
03/06/2020 9,300 -0.10 ▼ -1.08 9,420 9,300 9,300 69 641,700
02/06/2020 9,420 0.20 ▲ 2.12 9,210 9,420 9,200 220 2,072,400
01/06/2020 9,210 -0.20 ▼ -2.17 9,390 9,210 9,000 1,164 10,720,440
31/05/2020 9,390 0.40 ▲ 4.26 9,000 9,390 8,400 150 1,408,500
29/05/2020 9,390 0.40 ▲ 4.26 9,000 9,390 8,400 150 1,408,500
28/05/2020 9,000 0.10 ▲ 1.11 8,900 9,000 9,000 20 180,000
27/05/2020 8,900 -0.60 ▼ -6.74 9,490 9,140 8,900 630 5,607,000
26/05/2020 9,490 0.20 ▲ 2.11 9,290 9,500 9,200 24 227,760
25/05/2020 9,290 0.00 ■■ 0.00 9,290 9,300 8,700 43 399,470
24/05/2020 9,290 0.20 ▲ 2.15 9,100 9,290 9,200 478 4,440,620
22/05/2020 9,290 0.20 ▲ 2.15 9,100 9,290 9,200 478 4,440,620
21/05/2020 9,100 0.20 ▲ 2.20 8,900 9,270 8,280 297 2,702,700
20/05/2020 8,900 -0.40 ▼ -4.49 9,250 9,100 8,650 36 320,400
19/05/2020 9,250 0.30 ▲ 3.24 8,910 9,270 8,420 10 92,500
18/05/2020 8,910 -0.50 ▼ -5.61 9,380 9,400 8,900 420 3,742,200
17/05/2020 9,380 0.40 ▲ 4.26 9,000 9,380 9,000 56 525,280
15/05/2020 9,380 0.40 ▲ 4.26 9,000 9,380 9,000 56 525,280
14/05/2020 9,000 0.00 ■■ 0.00 8,970 9,000 9,000 1 9,000
13/05/2020 8,970 0.60 ▲ 6.69 8,400 8,980 8,410 790 7,086,300
12/05/2020 8,400 0.40 ▲ 4.76 8,050 8,500 8,400 43 361,200
11/05/2020 8,050 -0.50 ▼ -6.21 8,600 8,050 8,030 1,000 8,050,000
10/05/2020 8,600 0.40 ▲ 4.65 8,230 8,700 8,500 217 1,866,200
08/05/2020 8,600 0.40 ▲ 4.65 8,230 8,700 8,500 217 1,866,200
07/05/2020 8,230 0.50 ▲ 6.08 7,700 8,230 7,740 160 1,316,800
06/05/2020 7,700 -0.50 ▼ -6.49 8,190 8,230 7,700 376 2,895,200
05/05/2020 8,190 -0.60 ▼ -7.33 8,800 8,600 8,190 1,879 15,389,010
01/05/2020 8,800 0.50 ▲ 5.68 8,300 8,800 8,300 91 800,800
30/04/2020 8,800 0.50 ▲ 5.68 8,300 8,800 8,300 91 800,800
29/04/2020 8,800 0.50 ▲ 5.68 8,300 8,800 8,300 91 800,800
28/04/2020 8,300 -0.10 ▼ -1.20 8,440 8,300 8,100 250 2,075,000
27/04/2020 8,440 -0.10 ▼ -1.18 8,500 8,440 8,200 475 4,009,000
26/04/2020 8,500 0.10 ▲ 1.18 8,450 8,500 8,010 11 93,500
24/04/2020 8,500 0.10 ▲ 1.18 8,450 8,500 8,010 11 93,500
23/04/2020 8,450 0.50 ▲ 5.92 7,900 8,450 8,000 66 557,700
22/04/2020 7,900 -0.40 ▼ -5.06 8,250 8,760 7,900 81 639,900
21/04/2020 8,250 -0.10 ▼ -1.21 8,320 8,400 8,100 2,268 18,711,000
20/04/2020 8,320 -0.10 ▼ -1.20 8,450 8,700 8,320 321 2,670,720
19/04/2020 8,450 0.40 ▲ 4.73 8,060 8,600 8,200 1,044 8,821,800
17/04/2020 8,450 0.40 ▲ 4.73 8,060 8,600 8,200 1,044 8,821,800
16/04/2020 8,060 0.00 ■■ 0.00 8,030 8,350 7,700 1,651 13,307,060
15/04/2020 8,030 -0.10 ▼ -1.25 8,100 8,100 8,000 747 5,998,410
14/04/2020 8,100 -0.40 ▼ -4.94 8,500 8,500 8,020 794 6,431,400
13/04/2020 8,500 0.20 ▲ 2.35 8,300 8,500 8,000 909 7,726,500
12/04/2020 8,300 0.50 ▲ 6.02 7,760 8,300 8,100 1,505 12,491,500
10/04/2020 8,300 0.50 ▲ 6.02 7,760 8,300 8,100 1,505 12,491,500
09/04/2020 7,760 0.00 ■■ 0.00 7,710 8,100 7,760 270 2,095,200
08/04/2020 7,710 -0.10 ▼ -1.30 7,800 8,330 7,700 584 4,502,640
07/04/2020 7,800 -0.30 ▼ -3.85 8,100 8,390 7,800 272 2,121,600
06/04/2020 8,100 0.30 ▲ 3.70 7,800 8,200 8,100 1,284 10,400,400
05/04/2020 7,800 0.30 ▲ 3.85 7,550 7,800 7,800 1 7,800
03/04/2020 7,800 0.30 ▲ 3.85 7,550 7,800 7,800 1 7,800
02/04/2020 7,550 0.00 ■■ 0.00 7,600 7,600 7,500 1,089 8,221,950
01/04/2020 7,550 0.00 ■■ 0.00 7,600 7,600 7,500 1,089 8,221,950
31/03/2020 7,600 0.00 ■■ 0.00 7,600 7,750 7,120 2,422 18,407,200
30/03/2020 7,600 0.10 ▲ 1.32 7,510 7,620 7,500 1,072 8,147,200
29/03/2020 7,510 -0.40 ▼ -5.33 7,910 7,510 7,510 2 15,020
27/03/2020 7,510 -0.40 ▼ -5.33 7,910 7,510 7,510 2 15,020
26/03/2020 7,910 0.50 ▲ 6.32 7,420 7,910 7,910 2 15,820
25/03/2020 7,420 0.50 ▲ 6.74 6,940 7,420 6,460 3,270 24,263,400
24/03/2020 6,940 -0.50 ▼ -7.20 7,450 7,960 6,940 1,076 7,467,440
23/03/2020 7,450 -0.60 ▼ -8.05 8,010 8,500 7,450 734 5,468,300
22/03/2020 8,010 -0.40 ▼ -4.99 8,380 8,880 8,010 502 4,021,020
20/03/2020 8,010 -0.40 ▼ -4.99 8,380 8,880 8,010 502 4,021,020
19/03/2020 8,380 -0.60 ▼ -7.16 8,940 8,900 8,380 1,925 16,131,500
18/03/2020 8,940 0.40 ▲ 4.47 8,500 8,940 8,940 1 8,940
17/03/2020 8,500 -0.10 ▼ -1.18 8,600 8,950 8,100 126 1,071,000
16/03/2020 8,600 0.10 ▲ 1.16 8,500 8,850 8,600 220 1,892,000
13/03/2020 8,500 -0.35 ▼ -4.12 8,850 8,730 8,240 5,810 49,385,000
12/03/2020 8,850 -0.25 ▼ -2.82 9,100 8,850 8,470 20,990 185,761,500
11/03/2020 9,100 0.10 ▲ 1.10 9,000 9,100 8,810 5,610 51,051,000
10/03/2020 9,000 0.00 ■■ 0.00 8,990 9,000 8,370 25 225,000
09/03/2020 8,990 0.00 ■■ 0.00 9,000 9,000 8,850 1,479 13,296,210
07/03/2020 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 984 8,856,000
06/03/2020 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 984 8,856,000
05/03/2020 9,000 0.10 ▲ 1.11 8,950 9,100 8,720 563 5,067,000
04/03/2020 8,950 0.20 ▲ 2.23 8,760 9,140 8,760 449 4,018,550
03/03/2020 8,760 -0.20 ▼ -2.28 9,000 9,000 8,700 877 7,682,520
02/03/2020 9,000 -0.20 ▼ -2.22 9,170 9,000 9,000 47 423,000
28/02/2020 9,170 0.00 ■■ 0.00 9,180 9,170 9,000 607 5,566,190
27/02/2020 9,180 0.00 ■■ 0.00 9,200 9,180 9,000 11 100,980
26/02/2020 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 25 230,000
25/02/2020 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 1 9,200
24/02/2020 9,200 0.00 ■■ 0.00 9,200 9,200 8,950 324 2,980,800
21/02/2020 9,200 0.20 ▲ 2.17 9,000 9,200 8,950 23 211,600
20/02/2020 9,000 0.00 ■■ 0.00 9,000 9,150 9,000 1,534 13,806,000
19/02/2020 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 825 7,425,000
18/02/2020 9,000 0.10 ▲ 1.11 8,950 9,000 9,000 100 900,000
17/02/2020 8,950 -0.10 ▼ -1.12 9,000 9,000 8,950 261 2,335,950
15/02/2020 9,000 -0.20 ▼ -2.22 9,150 9,200 9,000 570 5,130,000
14/02/2020 9,000 -0.20 ▼ -2.22 9,150 9,200 9,000 570 5,130,000
13/02/2020 9,150 0.10 ▲ 1.09 9,100 9,200 9,100 585 5,352,750
12/02/2020 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 342 3,112,200
11/02/2020 9,100 0.00 ■■ 0.00 9,100 9,300 9,100 22 200,200
10/02/2020 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 1 9,100
09/02/2020 9,100 0.10 ▲ 1.10 9,000 9,200 9,100 177 1,610,700
07/02/2020 9,100 0.10 ▲ 1.10 9,000 9,200 9,100 177 1,610,700
06/02/2020 9,000 0.00 ■■ 0.00 9,000 9,200 8,900 655 5,895,000
05/02/2020 9,000 0.00 ■■ 0.00 9,000 9,000 8,900 5 45,000
04/02/2020 9,000 0.00 ■■ 0.00 9,000 9,000 8,900 1,384 12,456,000
03/02/2020 9,000 -0.10 ▼ -1.11 9,100 9,000 8,700 32 288,000
02/02/2020 9,100 -0.10 ▼ -1.10 9,200 9,150 9,000 1,051 9,564,100
31/01/2020 9,100 -0.10 ▼ -1.10 9,200 9,150 9,000 1,051 9,564,100
30/01/2020 9,200 -0.10 ▼ -1.09 9,300 9,200 8,800 427 3,928,400
29/01/2020 9,300 0.20 ▲ 2.15 9,100 9,300 9,150 1,567 14,573,100
28/01/2020 9,300 0.20 ▲ 2.15 9,100 9,300 9,150 1,567 14,573,100
27/01/2020 9,300 0.20 ▲ 2.15 9,100 9,300 9,150 1,567 14,573,100
26/01/2020 9,300 0.20 ▲ 2.15 9,100 9,300 9,150 1,567 14,573,100
24/01/2020 9,300 0.20 ▲ 2.15 9,100 9,300 9,150 1,567 14,573,100
23/01/2020 9,300 0.20 ▲ 2.15 9,100 9,300 9,150 1,567 14,573,100
22/01/2020 9,300 0.20 ▲ 2.15 9,100 9,300 9,150 1,567 14,573,100
21/01/2020 9,100 0.10 ▲ 1.10 9,000 9,390 9,020 380 3,458,000
20/01/2020 9,000 0.10 ▲ 1.11 9,000 9,200 9,000 3,470 31,230,000
17/01/2020 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 240 2,160,000
16/01/2020 9,000 -0.15 ▼ -1.67 9,150 9,200 9,000 2,090 18,810,000
15/01/2020 9,150 -0.05 ▼ -0.55 9,200 9,200 9,150 680 6,222,000
14/01/2020 9,430 0.43 ▲ 4.56 9,000 9,430 9,430 10 94,300
13/01/2020 9,000 -0.20 ▼ -2.22 9,200 9,200 9,000 756 6,804,000
10/01/2020 9,200 0.10 ▲ 1.09 9,130 9,200 9,100 2,010 18,492,000
09/01/2020 9,130 -0.50 ▼ -5.48 9,680 9,400 9,130 643 5,870,590
08/01/2020 9,680 0.50 ▲ 5.17 9,200 9,680 9,680 1 9,680
07/01/2020 9,200 -0.30 ▼ -3.26 9,500 9,200 9,130 2,186 20,111,200
06/01/2020 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 6 57,000
03/01/2020 9,500 0.30 ▲ 3.16 9,200 9,800 9,260 1,548 14,706,000
02/01/2020 9,200 0.10 ▲ 1.09 9,100 9,200 9,200 155 1,426,000
31/12/2019 9,100 -0.40 ▼ -4.40 9,500 9,600 9,100 835 7,598,500
30/12/2019 9,500 0.20 ▲ 2.11 9,300 9,500 9,300 1,101 10,459,500
27/12/2019 9,300 -0.10 ▼ -1.08 9,400 9,300 9,300 403 3,747,900
25/12/2019 9,400 0.00 ■■ 0.00 9,450 9,400 9,200 12 112,800
24/12/2019 9,450 0.30 ▲ 3.17 9,150 9,500 9,150 345 3,260,250
20/12/2019 9,150 -0.15 ▼ -1.64 9,300 9,300 9,150 1,360 12,444,000
19/12/2019 9,300 0.10 ▲ 1.08 9,170 9,300 9,150 867 8,063,100
18/12/2019 9,170 -0.10 ▼ -1.09 9,250 9,170 9,170 210 1,925,700
17/12/2019 9,250 -0.10 ▼ -1.08 9,340 9,250 9,250 1,770 16,372,500
16/12/2019 9,340 0.10 ▲ 1.07 9,240 9,340 9,340 115 1,074,100
13/12/2019 9,240 0.10 ▲ 1.08 9,100 9,240 9,240 50 462,000
12/12/2019 9,100 0.20 ▲ 2.20 8,910 9,100 9,100 100 910,000
11/12/2019 8,910 -0.10 ▼ -1.12 9,000 8,910 8,910 2 17,820
10/12/2019 9,000 -0.10 ▼ -1.11 9,100 9,000 9,000 2 18,000
06/12/2019 9,100 0.10 ▲ 1.10 9,000 9,200 9,100 301 2,739,100
05/12/2019 9,000 -0.20 ▼ -2.22 9,200 9,000 9,000 368 3,312,000
03/12/2019 9,200 0.20 ▲ 2.17 9,000 9,200 9,200 30 276,000
02/12/2019 9,000 -0.10 ▼ -1.11 9,050 9,410 9,000 4,924 44,316,000
29/11/2019 9,050 -0.20 ▼ -2.21 9,250 9,250 9,000 290 2,624,500
28/11/2019 9,250 0.10 ▲ 1.08 9,130 9,250 9,100 3,449 31,903,250
27/11/2019 9,130 -0.30 ▼ -3.29 9,400 9,150 9,130 260 2,373,800
26/11/2019 9,400 0.30 ▲ 3.19 9,150 9,400 9,400 5 47,000
25/11/2019 9,150 -0.20 ▼ -2.19 9,300 9,300 9,100 1,944 17,787,600
22/11/2019 9,300 0.00 ■■ 0.00 9,300 9,300 9,100 452 4,203,600
21/11/2019 9,300 0.10 ▲ 1.08 9,210 9,300 9,250 748 6,956,400
20/11/2019 9,210 -0.10 ▼ -1.09 9,300 9,300 9,210 1,034 9,523,140
19/11/2019 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 1,030 9,579,000
18/11/2019 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 646 6,007,800
15/11/2019 9,300 0.00 ■■ 0.00 9,300 9,310 9,300 305 2,836,500
14/11/2019 9,300 0.20 ▲ 2.15 9,120 9,400 9,300 1,046 9,727,800
13/11/2019 9,120 -0.10 ▼ -1.10 9,200 9,450 9,120 6 54,720
12/11/2019 9,200 0.10 ▲ 1.09 9,050 9,400 9,100 829 7,626,800
11/11/2019 9,050 -0.40 ▼ -4.42 9,460 9,600 9,050 34 307,700
08/11/2019 9,460 0.20 ▲ 2.11 9,300 9,460 9,460 60 567,600
07/11/2019 9,300 0.10 ▲ 1.08 9,220 9,300 9,220 366 3,403,800
06/11/2019 9,220 0.10 ▲ 1.08 9,100 9,400 9,200 400 3,688,000
05/11/2019 9,100 0.00 ■■ 0.00 9,050 9,300 9,100 180 1,638,000
04/11/2019 9,050 -0.30 ▼ -3.31 9,390 9,490 9,000 337 3,049,850
01/11/2019 9,390 0.00 ■■ 0.00 9,400 9,400 9,100 149 1,399,110
31/10/2019 9,400 0.00 ■■ 0.00 9,400 9,400 9,300 410 3,854,000
30/10/2019 9,400 0.20 ▲ 2.13 9,220 9,400 9,400 2 18,800
29/10/2019 9,220 -0.50 ▼ -5.42 9,690 9,690 9,220 8 73,760
28/10/2019 9,690 0.20 ▲ 2.06 9,500 9,900 9,390 353 3,420,570
25/10/2019 9,500 0.20 ▲ 2.11 9,300 9,860 9,500 4 38,000
24/10/2019 9,300 0.20 ▲ 2.15 9,120 9,300 9,150 538 5,003,400
23/10/2019 9,120 -0.40 ▼ -4.39 9,500 9,500 9,120 684 6,238,080
22/10/2019 9,500 -0.30 ▼ -3.16 9,790 9,500 9,500 115 1,092,500
21/10/2019 9,790 -0.10 ▼ -1.02 9,840 10,000 9,310 1,847 18,082,130
18/10/2019 9,840 0.60 ▲ 6.10 9,200 9,840 9,840 1 9,840
17/10/2019 9,200 -0.60 ▼ -6.52 9,780 9,940 9,200 249 2,290,800
16/10/2019 9,780 0.00 ■■ 0.00 9,790 9,990 9,400 240 2,347,200
14/10/2019 9,790 0.00 ■■ 0.00 9,790 10,000 9,120 206 2,016,740
11/10/2019 9,790 0.00 ■■ 0.00 9,800 10,000 9,350 22 215,380
10/10/2019 9,800 0.40 ▲ 4.08 9,450 9,800 9,800 1 9,800
09/10/2019 9,450 -0.50 ▼ -5.29 9,950 10,550 9,450 2,181 20,610,450
08/10/2019 9,950 0.00 ■■ 0.00 9,940 10,000 9,940 77 766,150
07/10/2019 9,940 0.50 ▲ 5.03 9,420 10,000 9,430 9,017 89,628,980
04/10/2019 9,420 0.60 ▲ 6.37 8,810 9,420 9,100 3,368 31,726,560
03/10/2019 8,810 0.00 ■■ 0.00 8,800 8,900 8,810 538 4,739,780
02/10/2019 8,800 -0.30 ▼ -3.41 9,100 9,500 8,720 2,083 18,330,400
01/10/2019 9,100 0.10 ▲ 1.10 9,000 9,100 9,000 1,730 15,743,000
30/09/2019 9,000 -0.50 ▼ -5.56 9,500 9,900 9,000 66 594,000
27/09/2019 9,500 0.60 ▲ 6.32 8,900 9,500 8,800 41 389,500
26/09/2019 8,900 -0.10 ▼ -1.12 8,990 8,900 8,900 10 89,000
25/09/2019 8,990 0.00 ■■ 0.00 9,000 9,000 8,990 400 3,596,000
24/09/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 185 1,665,000
23/09/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 5 45,000
20/09/2019 9,000 0.00 ■■ 0.00 8,990 9,000 8,680 662 5,958,000
18/09/2019 8,990 0.60 ▲ 6.67 8,410 8,990 8,960 1,171 10,527,290
17/09/2019 8,410 -0.50 ▼ -5.95 8,900 8,870 8,410 9 75,690
16/09/2019 8,900 0.00 ■■ 0.00 8,930 8,930 8,430 296 2,634,400
13/09/2019 8,930 -0.10 ▼ -1.12 9,000 9,000 8,610 2,954 26,379,220
12/09/2019 9,000 -0.20 ▼ -2.22 9,200 9,190 8,900 1,708 15,372,000
11/09/2019 9,200 0.40 ▲ 4.35 8,780 9,380 8,810 518 4,765,600
10/09/2019 8,780 -0.60 ▼ -6.83 9,370 9,380 8,730 651 5,715,780
09/09/2019 9,370 0.10 ▲ 1.07 9,300 9,370 8,970 518 4,853,660
05/09/2019 9,300 0.20 ▲ 2.15 9,130 9,680 8,520 758 7,049,400
04/09/2019 9,130 0.10 ▲ 1.10 9,030 9,630 8,760 1,133 10,344,290
03/09/2019 9,030 -0.30 ▼ -3.32 9,350 9,340 9,030 110 993,300
30/08/2019 9,350 0.00 ■■ 0.00 9,310 9,350 9,320 102 953,700
29/08/2019 9,310 -0.20 ▼ -2.15 9,490 9,600 9,310 394 3,668,140
28/08/2019 9,490 0.20 ▲ 2.11 9,300 9,490 8,660 1,346 12,773,540
27/08/2019 9,300 -0.30 ▼ -3.23 9,550 9,350 9,300 586 5,449,800
26/08/2019 9,550 0.30 ▲ 3.14 9,250 9,590 9,250 3,410 32,565,500
23/08/2019 9,250 -0.30 ▼ -3.24 9,550 9,550 9,250 2,841 26,279,250
22/08/2019 9,550 0.00 ■■ 0.00 9,550 9,600 9,310 2,806 26,797,300
21/08/2019 9,550 0.00 ■■ 0.00 9,550 9,550 9,500 605 5,777,750
20/08/2019 9,550 0.00 ■■ 0.00 9,590 9,590 9,500 709 6,770,950
19/08/2019 9,590 -0.10 ▼ -1.04 9,690 9,700 9,350 1,078 10,338,020
16/08/2019 9,690 0.00 ■■ 0.00 9,700 9,690 9,690 50 484,500
15/08/2019 9,700 0.30 ▲ 3.09 9,450 9,700 9,700 5 48,500
13/08/2019 9,450 -0.10 ▼ -1.06 9,500 9,500 9,250 1,422 13,437,900
12/08/2019 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 354 3,363,000
09/08/2019 9,500 0.00 ■■ 0.00 9,500 9,600 9,500 3,414 32,433,000
08/08/2019 9,500 -0.10 ▼ -1.05 9,600 9,500 9,130 505 4,797,500
07/08/2019 9,600 0.00 ■■ 0.00 9,590 9,600 9,600 1 9,600
06/08/2019 9,590 0.20 ▲ 2.09 9,400 9,590 9,200 415 3,979,850
05/08/2019 9,400 -0.10 ▼ -1.06 9,500 9,500 9,390 1,187 11,157,800
02/08/2019 9,500 -0.20 ▼ -2.11 9,670 9,650 9,500 1,262 11,989,000
01/08/2019 9,670 0.00 ■■ 0.00 9,700 9,680 9,510 192 1,856,640
31/07/2019 9,700 -0.10 ▼ -1.03 9,800 9,700 9,700 223 2,163,100
29/07/2019 9,800 -0.10 ▼ -1.02 9,890 9,800 9,500 1,146 11,230,800
26/07/2019 9,890 0.00 ■■ 0.00 9,900 9,900 9,700 741 7,328,490
25/07/2019 9,900 0.00 ■■ 0.00 9,900 9,900 9,510 116 1,148,400
24/07/2019 9,900 0.00 ■■ 0.00 9,900 9,900 9,800 91 900,900
23/07/2019 9,900 0.20 ▲ 2.02 9,700 10,000 9,510 1,872 18,532,800
22/07/2019 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 685 6,644,500
19/07/2019 9,700 -0.10 ▼ -1.03 9,800 9,700 9,550 128 1,241,600
18/07/2019 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 1 9,800
17/07/2019 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 125 1,225,000
16/07/2019 9,800 0.10 ▲ 1.02 9,700 9,900 9,700 121 1,185,800
15/07/2019 9,700 -0.10 ▼ -1.03 9,800 9,850 9,560 204 1,978,800
12/07/2019 9,800 -0.20 ▼ -2.04 10,000 9,800 9,800 702 6,879,600
11/07/2019 10,000 0.10 ▲ 1.00 9,900 10,000 10,000 20 200,000
10/07/2019 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 104 1,029,600
09/07/2019 9,900 0.10 ▲ 1.01 9,800 9,900 9,800 138 1,366,200
08/07/2019 9,800 0.00 ■■ 0.00 9,800 9,800 9,270 272 2,665,600
05/07/2019 9,800 0.10 ▲ 1.02 9,710 9,800 9,750 682 6,683,600
04/07/2019 9,710 -0.30 ▼ -3.09 10,000 10,000 9,710 522 5,068,620
03/07/2019 10,000 -0.20 ▼ -2.00 10,200 10,200 10,000 52 520,000
01/07/2019 10,200 0.00 ■■ 0.00 10,150 10,200 10,000 169 1,723,800
28/06/2019 10,150 0.30 ▲ 2.96 9,850 10,150 9,800 265 2,689,750
27/06/2019 9,850 0.00 ■■ 0.00 9,850 10,100 9,800 95 935,750
26/06/2019 9,850 0.00 ■■ 0.00 9,800 9,850 9,600 2,206 21,729,100
25/06/2019 9,800 -0.40 ▼ -4.08 10,200 10,050 9,800 1,605 15,729,000
24/06/2019 10,200 0.00 ■■ 0.00 10,200 10,200 9,860 565 5,763,000
21/06/2019 10,200 0.30 ▲ 2.94 9,860 10,200 10,200 1 10,200
20/06/2019 9,860 0.00 ■■ 0.00 9,850 9,900 9,850 685 6,754,100
19/06/2019 9,850 0.00 ■■ 0.00 9,830 9,850 9,850 427 4,205,950
18/06/2019 9,830 -0.20 ▼ -2.03 10,000 10,000 9,820 1,365 13,417,950
17/06/2019 10,000 0.10 ▲ 1.00 9,900 10,000 9,800 505 5,050,000
16/06/2019 9,900 0.00 ■■ 0.00 9,900 10,000 9,900 433 4,286,700
14/06/2019 9,900 0.00 ■■ 0.00 9,900 10,000 9,900 433 4,286,700
13/06/2019 9,900 0.00 ■■ 0.00 9,900 10,000 9,900 521 5,157,900
11/06/2019 10,200 0.00 ■■ 0.00 10,200 10,300 10,200 2,024 20,644,800
10/06/2019 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 1,514 15,442,800
09/06/2019 10,200 0.00 ■■ 0.00 10,200 10,400 10,200 878 8,955,600
07/06/2019 10,200 0.00 ■■ 0.00 10,200 10,400 10,200 878 8,955,600
06/06/2019 10,200 0.00 ■■ 0.00 10,200 10,400 9,850 2,726 27,805,200
05/06/2019 10,200 0.00 ■■ 0.00 10,200 10,400 10,100 2,867 29,243,400
04/06/2019 10,200 0.10 ▲ 0.98 10,100 10,500 10,050 1,426 14,545,200
03/06/2019 10,100 0.10 ▲ 0.99 10,000 10,500 9,800 609 6,150,900
02/06/2019 10,000 -0.70 ▼ -7.00 10,700 10,400 10,000 1,294 12,940,000
31/05/2019 10,000 -0.70 ▼ -7.00 10,700 10,400 10,000 1,294 12,940,000
30/05/2019 10,700 0.60 ▲ 5.61 10,100 10,700 10,000 4,054 43,377,800
29/05/2019 10,100 -0.30 ▼ -2.97 10,400 10,550 10,000 3,170 32,017,000
28/05/2019 10,400 0.20 ▲ 1.92 10,250 10,500 9,850 1,242 12,916,800
27/05/2019 10,250 0.70 ▲ 6.83 9,600 10,250 9,800 3,104 31,816,000
26/05/2019 9,600 -1.00 ▼ -10.42 10,600 10,200 9,600 8,627 82,819,200
24/05/2019 9,600 -1.00 ▼ -10.42 10,600 10,200 9,600 8,627 82,819,200
23/05/2019 10,600 0.40 ▲ 3.77 10,200 10,750 10,100 6,646 70,447,600
22/05/2019 10,200 0.00 ■■ 0.00 10,200 10,300 10,100 1,833 18,696,600
21/05/2019 10,200 0.00 ■■ 0.00 10,150 10,450 10,000 457 4,661,400
20/05/2019 10,150 0.30 ▲ 2.96 9,900 10,150 9,900 988 10,028,200
19/05/2019 9,900 0.10 ▲ 1.01 9,820 9,990 9,860 3,831 37,926,900
17/05/2019 9,900 0.10 ▲ 1.01 9,820 9,990 9,860 3,831 37,926,900
16/05/2019 9,820 -0.20 ▼ -2.04 9,980 9,980 9,820 2,175 21,358,500
15/05/2019 9,980 0.10 ▲ 1.00 9,920 9,990 9,670 4,504 44,949,920
14/05/2019 9,920 0.10 ▲ 1.01 9,800 9,920 9,650 1,461 14,493,120
13/05/2019 9,800 -0.10 ▼ -1.02 9,950 9,900 9,600 1,815 17,787,000
12/05/2019 9,950 0.10 ▲ 1.01 9,860 9,950 9,610 1,895 18,855,250
10/05/2019 9,950 0.10 ▲ 1.01 9,860 9,950 9,610 1,895 18,855,250
09/05/2019 9,860 0.00 ■■ 0.00 9,890 9,860 9,860 25 246,500
08/05/2019 9,890 -0.10 ▼ -1.01 10,000 9,900 9,510 929 9,187,810
07/05/2019 10,000 0.20 ▲ 2.00 9,780 10,000 10,000 1 10,000
06/05/2019 9,780 -0.20 ▼ -2.04 9,980 9,790 9,430 5,899 57,692,220
05/05/2019 9,980 0.10 ▲ 1.00 9,860 9,980 9,850 1,385 13,822,300
03/05/2019 9,980 0.10 ▲ 1.00 9,860 9,980 9,850 1,385 13,822,300
02/05/2019 9,860 0.00 ■■ 0.00 9,900 9,860 9,550 548 5,403,280
01/05/2019 9,860 0.00 ■■ 0.00 9,900 9,860 9,550 548 5,403,280
30/04/2019 9,860 0.00 ■■ 0.00 9,900 9,860 9,550 548 5,403,280
29/04/2019 9,860 0.00 ■■ 0.00 9,900 9,860 9,550 548 5,403,280
28/04/2019 9,860 0.00 ■■ 0.00 9,900 9,860 9,550 548 5,403,280
26/04/2019 9,860 0.00 ■■ 0.00 9,900 9,860 9,550 548 5,403,280
25/04/2019 9,900 0.10 ▲ 1.01 9,790 9,900 9,500 489 4,841,100
24/04/2019 9,790 0.20 ▲ 2.04 9,600 9,790 9,150 1,183 11,581,570
23/04/2019 9,600 -0.30 ▼ -3.13 9,900 9,600 9,500 530 5,088,000
22/04/2019 9,900 0.20 ▲ 2.02 9,660 9,900 9,660 5 49,500
21/04/2019 9,660 -0.30 ▼ -3.11 10,000 10,100 9,600 1,594 15,398,040
19/04/2019 9,660 -0.30 ▼ -3.11 10,000 10,100 9,600 1,594 15,398,040
18/04/2019 10,000 0.10 ▲ 1.00 9,900 10,000 9,520 2,218 22,180,000
17/04/2019 9,900 -0.10 ▼ -1.01 10,000 10,000 9,550 90 891,000
16/04/2019 10,000 0.10 ▲ 1.00 9,950 10,400 9,900 257 2,570,000
15/04/2019 9,950 -0.20 ▼ -2.01 10,100 10,000 9,800 152 1,512,400
12/04/2019 9,950 -0.20 ▼ -2.01 10,100 10,000 9,800 152 1,512,400
11/04/2019 10,100 0.40 ▲ 3.96 9,700 10,100 10,100 1 10,100
10/04/2019 9,700 0.00 ■■ 0.00 9,700 9,700 9,400 386 3,744,200
09/04/2019 9,700 -0.30 ▼ -3.09 10,000 10,000 9,700 172 1,668,400
08/04/2019 10,000 0.10 ▲ 1.00 9,900 10,000 9,600 1,130 11,300,000
05/04/2019 9,900 0.30 ▲ 3.03 9,600 9,900 9,600 672 6,652,800
04/04/2019 9,600 -0.10 ▼ -1.04 9,700 10,000 9,600 2,132 20,467,200
03/04/2019 9,700 -0.20 ▼ -2.06 9,900 9,900 9,210 3,374 32,727,800
02/04/2019 9,900 0.00 ■■ 0.00 9,900 10,000 9,900 210 2,079,000
01/04/2019 9,900 0.00 ■■ 0.00 9,900 9,900 9,600 2,770 27,423,000
30/03/2019 8,800 -0.10 ▼ -1.14 8,900 8,990 8,300 5,020 44,176,000
29/03/2019 9,900 -0.10 ▼ -1.01 10,000 10,000 9,650 1,558 15,424,200
28/03/2019 10,000 -0.30 ▼ -3.00 10,300 10,300 9,900 1,728 17,280,000
27/03/2019 10,300 0.00 ■■ 0.00 10,300 10,350 10,100 545 5,613,500
26/03/2019 10,300 -0.20 ▼ -1.94 10,500 10,750 10,100 7,880 81,164,000
25/03/2019 10,650 0.70 ▲ 6.57 9,980 10,650 9,600 21,174 225,503,100
22/03/2019 9,980 0.40 ▲ 4.01 9,550 9,990 9,260 4,773 47,634,540
21/03/2019 9,550 0.50 ▲ 5.24 9,040 9,550 8,510 9,177 87,640,350
20/03/2019 9,040 0.00 ■■ 0.00 9,000 9,040 9,000 900 8,136,000
19/03/2019 9,000 0.30 ▲ 3.33 8,710 9,190 8,610 653 5,877,000
18/03/2019 8,710 -0.40 ▼ -4.59 9,150 8,710 8,710 1 8,710
15/03/2019 9,150 0.20 ▲ 2.19 8,910 9,150 8,920 95 869,250
14/03/2019 8,910 -0.30 ▼ -3.37 9,200 9,200 8,910 525 4,677,750
13/03/2019 9,200 0.10 ▲ 1.09 9,100 9,200 9,000 795 7,314,000
12/03/2019 9,100 -0.40 ▼ -4.40 9,450 9,100 8,900 1,250 11,375,000
11/03/2019 9,450 0.30 ▲ 3.17 9,200 9,590 8,800 1,401 13,239,450
08/03/2019 8,780 -0.11 ▼ -1.25 8,890 8,780 8,600 2,100 18,438,000
07/03/2019 9,200 0.40 ▲ 4.35 8,800 9,200 8,700 252 2,318,400
06/03/2019 8,800 -0.20 ▼ -2.27 8,990 9,450 8,800 2,932 25,801,600
05/03/2019 8,990 0.60 ▲ 6.67 8,410 8,990 8,610 2,765 24,857,350
04/03/2019 8,410 -0.40 ▼ -4.76 8,800 8,800 8,410 91 765,310
03/03/2019 9,000 0.40 ▲ 4.44 8,600 9,000 8,600 11,460 103,140,000
01/03/2019 8,800 0.30 ▲ 3.41 8,550 8,800 8,800 11 96,800
28/02/2019 8,550 -0.40 ▼ -4.68 8,900 8,900 8,500 1,656 14,158,800
27/02/2019 9,090 -0.01 ▼ -0.11 9,100 9,110 8,700 460 4,181,400
26/02/2019 8,900 0.20 ▲ 2.25 8,700 8,900 8,500 211 1,877,900
25/02/2019 8,700 -0.20 ▼ -2.30 8,900 8,890 8,410 426 3,706,200
22/02/2019 8,900 0.40 ▲ 4.49 8,550 8,900 8,590 1,138 10,128,200
21/02/2019 8,550 0.00 ■■ 0.00 8,600 8,650 8,500 74 632,700
20/02/2019 8,990 -0.05 ▼ -0.56 9,040 8,990 8,980 20 179,800
19/02/2019 8,600 -0.10 ▼ -1.16 8,700 8,730 8,600 44 378,400
18/02/2019 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 713 6,203,100
15/02/2019 8,700 0.00 ■■ 0.00 8,700 8,740 8,500 76 661,200
14/02/2019 8,700 -0.10 ▼ -1.15 8,750 8,780 8,700 201 1,748,700
13/02/2019 8,750 -0.10 ▼ -1.14 8,800 8,800 8,600 231 2,021,250
11/02/2019 8,800 0.10 ▲ 1.14 8,740 8,800 8,740 1,876 16,508,800
31/01/2019 8,900 0.00 ■■ 0.00 8,900 9,000 8,320 5,300 47,170,000
30/01/2019 8,740 0.00 ■■ 0.00 8,750 8,740 8,350 51 445,740
28/01/2019 8,750 0.00 ■■ 0.00 8,760 8,750 8,350 400 3,500,000
25/01/2019 8,760 0.00 ■■ 0.00 8,790 8,760 8,400 101 884,760
24/01/2019 8,790 0.00 ■■ 0.00 8,800 8,790 8,390 101,000 887,790,000
23/01/2019 8,800 0.20 ▲ 2.27 8,650 8,800 8,430 799,000 7,031,200,000
22/01/2019 8,650 -0.10 ▼ -1.16 8,790 8,790 8,410 2,742,000 23,718,300,000
21/01/2019 8,790 -0.11 ▼ -1.25 8,900 8,880 8,790 300 2,637,000
19/01/2019 8,900 0.00 ■■ 0.00 8,900 8,900 8,500 101,000 898,900,000
18/01/2019 8,900 -0.40 ▼ -4.49 8,900 8,900 8,500 1,010 8,989,000
17/01/2019 8,900 -0.60 ▼ -6.74 8,900 8,900 8,300 5,710 50,819,000
16/01/2019 8,900 -0.49 ▼ -5.51 8,900 9,000 8,330 4,710 41,919,000
15/01/2019 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 1,000 8,900,000
11/01/2019 8,900 -0.30 ▼ -3.37 8,900 8,900 8,600 300 2,670,000
10/01/2019 8,900 0.12 ▲ 1.35 8,780 8,900 8,770 9,370 83,393,000
09/01/2019 8,780 0.01 ▲ 0.11 8,780 8,790 8,780 7,270 63,830,600
08/01/2019 8,780 -0.11 ▼ -1.25 8,890 8,780 8,600 2,100 18,438,000
07/01/2019 8,890 -0.11 ▼ -1.24 9,000 8,890 8,400 5,940 52,806,600
03/01/2019 9,000 -0.40 ▼ -4.44 9,000 9,000 8,600 11,460 103,140,000
02/01/2019 9,000 0.40 ▲ 4.44 8,600 9,000 8,600 2,010 18,090,000
28/12/2018 8,600 -0.49 ▼ -5.70 9,090 8,800 8,520 5,490 47,214,000
27/12/2018 9,090 -0.01 ▼ -0.11 9,100 9,110 8,700 460 4,181,400
26/12/2018 9,100 -0.03 ▼ -0.33 9,130 9,100 8,700 1,010 9,191,000
25/12/2018 9,130 0.33 ▲ 3.61 8,800 9,130 8,650 3,190 29,124,700
24/12/2018 8,800 -0.19 ▼ -2.16 8,990 8,990 8,700 1,970 17,336,000
21/12/2018 8,990 -0.29 ▼ -3.23 8,990 9,000 8,700 960 8,630,400
20/12/2018 8,990 -0.05 ▼ -0.56 9,040 8,990 8,980 20 179,800
19/12/2018 9,040 0.25 ▲ 2.77 8,790 9,040 9,040 20 180,800
18/12/2018 8,790 -0.19 ▼ -2.16 8,980 9,190 8,400 10,150 89,218,500
17/12/2018 8,980 -0.17 ▼ -1.89 9,150 8,980 8,530 1,220 10,955,600
15/12/2018 9,150 0.15 ▲ 1.64 9,000 9,150 8,900 700 6,405,000
14/12/2018 9,150 0.15 ▲ 1.64 9,000 9,150 8,900 700 6,405,000
13/12/2018 9,000 0.10 ▲ 1.11 9,000 9,100 9,000 1,410 12,690,000
12/12/2018 9,000 -0.15 ▼ -1.67 9,150 9,140 8,610 3,700 33,300,000
11/12/2018 9,150 0.16 ▲ 1.75 8,990 9,200 8,660 4,690 42,913,500
10/12/2018 8,990 0.14 ▲ 1.56 8,850 8,990 8,860 2,440 21,935,600
07/12/2018 8,850 0.03 ▲ 0.34 8,820 9,000 8,820 10,380 91,863,000
06/12/2018 8,820 -0.08 ▼ -0.91 8,900 8,990 8,650 8,890 78,409,800
05/12/2018 8,900 0.11 ▲ 1.24 8,790 9,000 8,430 19,030 169,367,000
04/12/2018 8,790 0.10 ▲ 1.14 8,690 9,100 8,500 10,020 88,075,800
03/12/2018 8,690 -0.11 ▼ -1.27 8,800 8,700 8,420 17,530 152,335,700
30/11/2018 8,800 -0.10 ▼ -1.14 8,900 8,990 8,300 5,020 44,176,000
29/11/2018 8,900 0.10 ▲ 1.12 8,800 8,900 8,610 18,300 162,870,000
28/11/2018 8,800 -0.20 ▼ -2.27 9,000 9,100 8,600 12,450 109,560,000
27/11/2018 9,000 -0.10 ▼ -1.11 9,100 9,480 9,000 2,010 18,090,000
26/11/2018 9,100 0.49 ▲ 5.38 8,610 9,120 9,100 20 182,000
23/11/2018 8,610 -0.35 ▼ -4.07 8,960 8,800 8,610 10,150 87,391,500
22/11/2018 8,960 -0.36 ▼ -4.02 8,960 9,300 8,600 6,560 58,777,600
21/11/2018 8,960 0.27 ▲ 3.01 8,690 8,970 8,960 1,710 15,321,600
20/11/2018 8,690 -0.61 ▼ -7.02 9,300 9,380 8,650 3,950 34,325,500
19/11/2018 9,300 0.43 ▲ 4.62 8,870 9,470 8,800 11,910 110,763,000
16/11/2018 8,870 0.37 ▲ 4.17 8,500 8,990 8,500 5,050 44,793,500
15/11/2018 8,500 -0.40 ▼ -4.71 8,900 8,860 8,500 6,680 56,780,000
14/11/2018 8,900 0.40 ▲ 4.49 8,500 8,900 8,900 40 356,000
13/11/2018 8,500 -0.30 ▼ -3.53 8,800 8,700 8,500 4,810 40,885,000
12/11/2018 8,800 0.10 ▲ 1.14 8,700 8,800 8,700 2,480 21,824,000
11/11/2018 8,700 -0.10 ▼ -1.15 8,800 8,980 8,500 1,500 13,050,000
09/11/2018 8,700 -0.10 ▼ -1.15 8,800 8,980 8,500 1,500 13,050,000
08/11/2018 8,800 -0.10 ▼ -1.14 8,900 9,300 8,500 10,580 93,104,000
06/11/2018 8,900 -0.05 ▼ -0.56 8,950 8,950 8,400 1,190 10,591,000
05/11/2018 8,950 -0.05 ▼ -0.56 9,000 9,590 8,400 7,530 67,393,500
02/11/2018 9,000 0.02 ▲ 0.22 8,980 9,000 8,990 4,120 37,080,000
01/11/2018 8,980 0.08 ▲ 0.89 8,900 8,990 8,330 100 898,000
31/10/2018 8,900 -0.40 ▼ -4.49 8,900 9,000 8,320 5,300 47,170,000
30/10/2018 8,900 0.02 ▲ 0.22 8,880 9,000 8,900 1,520 13,528,000
29/10/2018 8,880 0.08 ▲ 0.90 8,800 9,100 8,800 13,220 117,393,600
26/10/2018 8,800 0.01 ▲ 0.11 8,790 9,100 8,800 7,630 67,144,000
25/10/2018 8,790 -0.21 ▼ -2.39 9,000 9,000 8,790 1,600 14,064,000
24/10/2018 9,000 0.16 ▲ 1.78 8,840 9,100 8,680 2,520 22,680,000
23/10/2018 8,840 -0.46 ▼ -5.20 9,300 9,350 8,840 340 3,005,600
22/10/2018 9,300 0.10 ▲ 1.08 9,200 9,500 8,610 13,780 128,154,000
19/10/2018 9,200 -0.01 ▼ -0.11 9,200 9,200 8,560 9,890 90,988,000
18/10/2018 9,200 -0.05 ▼ -0.54 9,250 9,200 9,000 2,850 26,220,000
17/10/2018 9,250 -0.05 ▼ -0.54 9,300 9,400 8,870 320 2,960,000
16/10/2018 9,300 -0.19 ▼ -2.04 9,490 9,490 8,850 15,690 145,917,000
15/10/2018 9,490 0.29 ▲ 3.06 9,200 9,600 8,840 90 854,100
12/10/2018 9,200 0.36 ▲ 3.91 8,840 9,200 8,500 9,950 91,540,000
11/10/2018 8,840 -0.66 ▼ -7.47 9,500 9,500 8,840 70,120 619,860,800
10/10/2018 9,500 -0.13 ▼ -1.37 9,630 9,750 9,500 25,770 244,815,000
09/10/2018 9,630 -0.22 ▼ -2.28 9,630 9,980 9,400 5,260 50,653,800
08/10/2018 9,630 0.04 ▲ 0.42 9,590 10,050 9,600 5,800 55,854,000
05/10/2018 9,590 -0.22 ▼ -2.29 9,810 9,870 9,200 32,670 313,305,300
04/10/2018 9,810 0.02 ▲ 0.20 9,790 9,890 9,210 13,930 136,653,300
03/10/2018 9,790 -0.05 ▼ -0.51 9,840 10,000 9,220 3,730 36,516,700
02/10/2018 9,840 0.43 ▲ 4.37 9,410 9,860 9,210 7,880 77,539,200
01/10/2018 9,410 -0.47 ▼ -4.99 9,880 10,500 9,400 32,860 309,212,600
28/09/2018 9,880 0.48 ▲ 4.86 9,400 9,990 9,320 6,230 61,552,400
27/09/2018 9,400 -0.40 ▼ -4.26 9,800 9,800 9,130 35,220 331,068,000
26/09/2018 9,800 -0.20 ▼ -2.04 10,000 10,000 9,800 21,440 210,112,000
25/09/2018 10,000 0.40 ▲ 4.00 10,000 10,650 9,900 35,950 359,500,000
24/09/2018 10,000 0.16 ▲ 1.60 9,840 10,500 10,000 166,150 1,661,500,000
22/09/2018 9,840 0.64 ▲ 6.50 9,200 9,840 9,840 105,580 1,038,907,200
21/09/2018 9,840 0.64 ▲ 6.50 9,200 9,840 9,840 105,580 1,038,907,200
20/09/2018 9,200 0.60 ▲ 6.52 8,600 9,200 9,190 27,220 250,424,000
19/09/2018 8,600 0.49 ▲ 5.70 8,600 9,090 8,310 21,220 182,492,000
18/09/2018 8,600 -0.30 ▼ -3.49 8,900 9,000 8,280 37,410 321,726,000
17/09/2018 8,900 -0.59 ▼ -6.63 8,900 8,900 8,310 220 1,958,000
14/09/2018 8,900 0.40 ▲ 4.49 8,500 9,090 8,120 1,280 11,392,000
13/09/2018 8,500 -0.20 ▼ -2.35 8,700 9,300 8,160 6,320 53,720,000
12/09/2018 8,700 -0.20 ▼ -2.30 8,900 8,700 8,700 10 87,000
07/09/2018 8,900 0.40 ▲ 4.49 8,500 8,900 8,900 10 89,000
06/09/2018 8,500 -0.50 ▼ -5.88 9,000 9,590 8,450 100 850,000
05/09/2018 9,000 0.50 ▲ 5.56 8,500 9,000 8,300 20 180,000
04/09/2018 8,500 -0.07 ▼ -0.82 8,570 9,100 8,500 120 1,020,000
31/08/2018 8,570 0.05 ▲ 0.58 8,520 9,000 8,530 8,040 68,902,800
30/08/2018 8,520 -0.28 ▼ -3.29 8,800 9,310 8,310 4,730 40,299,600
29/08/2018 8,800 -0.48 ▼ -5.45 9,280 8,800 8,640 3,060 26,928,000
27/08/2018 9,280 0.58 ▲ 6.25 8,700 9,300 9,280 2,010 18,652,800
24/08/2018 8,700 -0.60 ▼ -6.90 9,300 8,800 8,650 9,790 85,173,000
23/08/2018 9,300 -0.31 ▼ -3.33 9,610 9,800 8,940 3,830 35,619,000
22/08/2018 9,610 0.62 ▲ 6.45 8,990 9,610 8,460 620 5,958,200
21/08/2018 8,990 -0.41 ▼ -4.56 9,400 8,990 8,750 8,430 75,785,700
20/08/2018 9,400 0.50 ▲ 5.32 8,900 9,400 9,400 10 94,000
17/08/2018 8,900 -0.10 ▼ -1.12 9,000 9,630 8,800 750 6,675,000
15/08/2018 9,000 0.24 ▲ 2.67 8,760 9,000 9,000 20 180,000
14/08/2018 8,760 -0.64 ▼ -7.31 9,400 8,760 8,760 1,590 13,928,400
13/08/2018 9,400 0.20 ▲ 2.13 9,200 9,400 9,400 10 94,000
10/08/2018 9,200 -0.10 ▼ -1.09 9,300 9,200 8,660 2,100 19,320,000
09/08/2018 9,300 0.32 ▲ 3.44 8,980 9,300 9,300 10 93,000
08/08/2018 8,980 0.57 ▲ 6.35 8,410 8,990 8,980 520 4,669,600
07/08/2018 8,410 -0.59 ▼ -7.02 9,000 9,300 8,410 40 336,400
06/08/2018 8,500 -0.11 ▼ -1.29 8,610 9,000 8,500 6,060 51,510,000
03/08/2018 8,610 0.00 ■■ 0.00 8,610 8,610 8,610 100 861,000
02/08/2018 8,610 -0.39 ▼ -4.53 9,000 9,000 8,600 170 1,463,700
01/08/2018 9,000 0.31 ▲ 3.44 8,690 9,280 8,110 6,190 55,710,000
31/07/2018 8,690 0.56 ▲ 6.44 8,130 8,690 7,570 27,150 235,933,500
30/07/2018 8,130 -0.27 ▼ -3.32 8,400 8,170 8,130 3,270 26,585,100
27/07/2018 8,400 -0.10 ▼ -1.19 8,500 8,400 8,110 14,550 122,220,000
26/07/2018 8,500 0.27 ▲ 3.18 8,230 8,500 8,100 9,940 84,490,000
25/07/2018 8,230 -0.37 ▼ -4.50 8,600 8,500 8,100 13,710 112,833,300
24/07/2018 8,600 0.49 ▲ 5.70 8,110 8,600 8,600 10 86,000
23/07/2018 8,110 -0.21 ▼ -2.59 8,320 8,400 8,110 5,360 43,469,600
20/07/2018 8,320 -0.58 ▼ -6.97 8,900 8,320 8,320 10 83,200
18/07/2018 8,900 0.30 ▲ 3.37 8,600 9,090 8,500 580 5,162,000
17/07/2018 8,600 -0.28 ▼ -3.26 8,880 8,600 8,300 310 2,666,000
16/07/2018 8,880 0.14 ▲ 1.58 8,740 8,880 8,880 10 88,800
13/07/2018 8,740 -0.36 ▼ -4.12 9,100 8,740 8,470 1,010 8,827,400
12/07/2018 9,100 0.27 ▲ 2.97 8,830 9,100 8,300 410 3,731,000
11/07/2018 8,830 -0.66 ▼ -7.47 9,490 9,880 8,830 2,290 20,220,700
10/07/2018 9,490 0.25 ▲ 2.63 9,240 9,490 9,490 20 189,800
09/07/2018 9,240 0.45 ▲ 4.87 8,790 9,240 9,240 10 92,400
06/07/2018 8,790 0.49 ▲ 5.57 8,300 8,790 8,790 30 263,700
05/07/2018 8,300 -0.59 ▼ -7.11 8,890 8,300 8,300 1,200 9,960,000
04/07/2018 8,890 0.12 ▲ 1.35 8,770 9,000 8,200 1,020 9,067,800
03/07/2018 8,770 0.07 ▲ 0.80 8,700 8,770 8,300 260 2,280,200
02/07/2018 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 1,500 13,050,000
29/06/2018 8,700 -8.70 ▼ -100.00 8,700 0 0 3,100 26,970,000
28/06/2018 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 4,120 35,844,000
27/06/2018 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 130 1,131,000
26/06/2018 8,700 -0.60 ▼ -6.90 9,300 9,950 8,700 5,240 45,588,000
22/06/2018 9,300 0.65 ▲ 6.99 9,300 9,950 9,300 50 465,000
21/06/2018 9,300 0.60 ▲ 6.45 8,700 9,300 9,300 10 93,000
20/06/2018 9,300 0.60 ▲ 6.45 8,700 9,300 9,300 10 93,000
19/06/2018 8,700 0.58 ▲ 6.67 8,700 9,280 8,700 2,480 21,576,000
18/06/2018 8,700 0.05 ▲ 0.57 8,650 8,790 8,700 1,330 11,571,000
15/06/2018 8,650 -0.65 ▼ -7.51 9,300 9,950 8,650 3,920 33,908,000
12/06/2018 9,300 0.30 ▲ 3.23 9,000 9,300 8,370 1,840 17,112,000
11/06/2018 9,000 0.43 ▲ 4.78 8,570 9,000 8,070 1,710 15,390,000
08/06/2018 8,570 -0.63 ▼ -7.35 9,200 9,000 8,570 4,020 34,451,400
31/05/2018 9,200 0.50 ▲ 5.43 8,700 9,210 8,700 13,990 128,708,000
30/05/2018 8,700 -0.60 ▼ -6.90 9,300 9,800 8,670 300 2,610,000
28/05/2018 9,300 0.60 ▲ 6.45 8,700 9,300 9,300 10 93,000
27/05/2018 8,700 0.30 ▲ 3.45 8,700 9,000 8,700 5,340 46,458,000
25/05/2018 8,700 0.30 ▲ 3.45 8,700 9,000 8,700 5,340 46,458,000
24/05/2018 8,700 0.33 ▲ 3.79 8,370 8,700 8,600 120 1,044,000
23/05/2018 8,370 -0.63 ▼ -7.53 9,000 9,370 8,370 8,470 70,893,900
22/05/2018 9,000 0.40 ▲ 4.44 8,600 9,000 9,000 10 90,000
21/05/2018 8,600 0.05 ▲ 0.58 8,550 8,600 8,550 21,920 188,512,000
18/05/2018 8,550 -0.52 ▼ -6.08 9,070 9,450 8,550 170 1,453,500
17/05/2018 9,070 -0.01 ▼ -0.11 9,080 9,690 8,500 990 8,979,300
16/05/2018 9,080 0.58 ▲ 6.39 8,500 9,080 9,080 200 1,816,000
15/05/2018 8,500 0.59 ▲ 6.94 8,500 9,090 8,500 380 3,230,000
14/05/2018 8,500 -0.40 ▼ -4.71 8,900 8,500 8,280 2,300 19,550,000
11/05/2018 8,900 -0.10 ▼ -1.12 9,000 9,000 8,380 9,650 85,885,000
10/05/2018 9,000 0.10 ▲ 1.11 8,900 9,000 9,000 10 90,000
09/05/2018 8,900 -0.10 ▼ -1.12 9,000 8,900 8,600 540 4,806,000
08/05/2018 9,000 0.10 ▲ 1.11 8,900 9,000 8,280 1,350 12,150,000
07/05/2018 8,900 -0.10 ▼ -1.12 9,000 8,900 8,900 1,370 12,193,000
04/05/2018 9,000 0.30 ▲ 3.33 8,700 9,000 8,070 470 4,230,000
03/05/2018 9,600 -0.09 ▼ -0.94 9,690 9,700 9,330 5,900 56,640,000
02/05/2018 9,690 0.36 ▲ 3.72 9,330 9,700 9,690 5,150 49,903,500
27/04/2018 9,330 0.27 ▲ 2.89 9,330 9,600 9,330 17,230 160,755,900
26/04/2018 9,330 -0.17 ▼ -1.82 9,500 10,100 9,330 5,190 48,422,700
24/04/2018 9,500 0.18 ▲ 1.89 9,320 9,910 9,300 10,350 98,325,000
23/04/2018 9,320 -0.68 ▼ -7.30 10,000 10,300 9,310 3,800 35,416,000
20/04/2018 10,000 0.44 ▲ 4.40 9,560 10,000 10,000 20 200,000
19/04/2018 9,560 -0.44 ▼ -4.60 10,000 10,000 9,560 14,590 139,480,400
18/04/2018 10,000 -0.25 ▼ -2.50 10,250 10,300 9,900 23,880 238,800,000
13/04/2018 10,250 0.05 ▲ 0.49 10,200 10,250 10,250 280 2,870,000
12/04/2018 10,200 0.20 ▲ 1.96 10,000 10,200 10,200 670 6,834,000
11/04/2018 10,000 0.10 ▲ 1.00 9,900 10,150 10,000 4,250 42,500,000
10/04/2018 9,900 -0.30 ▼ -3.03 10,200 10,200 9,900 1,840 18,216,000
09/04/2018 10,200 -0.10 ▼ -0.98 10,300 10,200 9,800 9,390 95,778,000
07/04/2018 10,300 -0.40 ▼ -3.88 10,700 10,300 10,000 3,480 35,844,000
06/04/2018 10,300 -0.40 ▼ -3.88 10,700 10,300 10,000 3,480 35,844,000
05/04/2018 10,700 0.70 ▲ 6.54 10,000 10,700 9,600 15,540 166,278,000
04/04/2018 10,000 0.28 ▲ 2.80 9,720 10,000 9,750 2,220 22,200,000
03/04/2018 9,720 -9.72 ▼ -100.00 9,720 9,730 9,720 1,000 9,720,000
02/04/2018 9,720 -0.28 ▼ -2.88 10,000 10,000 9,720 4,910 47,725,200
29/03/2018 10,000 0.20 ▲ 2.00 9,800 10,000 9,800 4,290 42,900,000
28/03/2018 9,800 -0.50 ▼ -5.10 10,300 9,800 9,700 2,020 19,796,000
27/03/2018 10,300 -0.40 ▼ -3.88 10,700 10,300 9,960 3,700 38,110,000
26/03/2018 10,700 0.60 ▲ 5.61 10,100 10,700 10,700 10 107,000
22/03/2018 10,100 -0.05 ▼ -0.50 10,100 10,100 10,050 3,000 30,300,000
21/03/2018 10,100 0.10 ▲ 0.99 10,000 10,100 10,000 110 1,111,000
20/03/2018 10,000 -0.39 ▼ -3.90 10,000 10,100 9,530 13,170 131,700,000
19/03/2018 10,000 -0.10 ▼ -1.00 10,100 10,000 9,700 4,250 42,500,000
16/03/2018 10,100 -0.10 ▼ -0.99 10,100 10,100 10,000 2,730 27,573,000
15/03/2018 10,100 -0.35 ▼ -3.47 10,100 10,200 9,750 2,790 28,179,000
14/03/2018 10,100 0.10 ▲ 0.99 10,000 10,100 10,000 4,110 41,511,000
13/03/2018 10,000 -0.15 ▼ -1.50 10,150 10,450 10,000 30 300,000
12/03/2018 10,150 0.05 ▲ 0.49 10,100 10,300 9,800 6,400 64,960,000
09/03/2018 10,300 0.20 ▲ 1.94 10,100 10,300 9,800 18,990 195,597,000
08/03/2018 10,100 0.59 ▲ 5.84 9,510 10,100 9,610 12,870 129,987,000
07/03/2018 9,510 -0.49 ▼ -5.15 10,000 10,000 9,510 9,920 94,339,200
06/03/2018 10,000 -0.30 ▼ -3.00 10,300 10,000 10,000 9,550 95,500,000
05/03/2018 10,300 -0.05 ▼ -0.49 10,350 10,300 9,650 3,250 33,475,000
02/03/2018 10,350 -0.05 ▼ -0.48 10,400 10,350 10,000 180 1,863,000
01/03/2018 10,400 0.40 ▲ 3.85 10,000 10,400 9,600 1,510 15,704,000
28/02/2018 10,000 -0.40 ▼ -4.00 10,400 10,400 10,000 1,910 19,100,000
27/02/2018 10,400 -0.15 ▼ -1.44 10,550 10,400 10,400 150 1,560,000
26/02/2018 10,550 0.55 ▲ 5.21 10,000 10,550 10,400 3,200 33,760,000
23/02/2018 10,000 0.01 ▲ 0.10 9,990 10,000 10,000 17,330 173,300,000
22/02/2018 9,990 0.65 ▲ 6.51 9,340 9,990 9,990 14,240 142,257,600
21/02/2018 9,340 -0.65 ▼ -6.96 9,990 9,990 9,340 810 7,565,400
13/02/2018 9,990 0.09 ▲ 0.90 9,900 10,000 9,990 810 8,091,900
12/02/2018 9,900 0.20 ▲ 2.02 9,700 10,000 9,030 2,920 28,908,000
09/02/2018 9,700 -0.30 ▼ -3.09 10,000 9,700 9,700 2,080 20,176,000
08/02/2018 10,000 0.10 ▲ 1.00 9,900 10,000 10,000 10 100,000
07/02/2018 9,900 -0.20 ▼ -2.02 10,100 9,900 9,410 3,540 35,046,000
06/02/2018 10,000 -0.10 ▼ -1.00 10,100 0 0 19,610 196,100,000
05/02/2018 10,100 0.50 ▲ 4.95 9,600 10,100 9,600 2,020 20,402,000
04/02/2018 9,600 -0.50 ▼ -5.21 10,100 10,000 9,600 5,490 52,704,000
02/02/2018 9,600 -0.50 ▼ -5.21 10,100 10,000 9,600 5,490 52,704,000
31/01/2018 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 1,100 11,110,000
30/01/2018 10,100 -0.55 ▼ -5.45 10,100 10,100 9,550 13,840 139,784,000
29/01/2018 10,100 0.10 ▲ 0.99 10,000 10,500 10,000 5,930 59,893,000
26/01/2018 10,000 -0.50 ▼ -5.00 10,000 10,000 9,500 980 9,800,000
25/01/2018 10,000 -0.10 ▼ -1.00 10,100 10,100 10,000 5,530 55,300,000
24/01/2018 10,400 -0.30 ▼ -2.88 10,700 10,100 10,100 6,060 63,024,000
22/01/2018 10,100 -0.60 ▼ -5.94 10,700 10,100 10,100 10 101,000
19/01/2018 10,700 -0.80 ▼ -7.48 11,500 10,700 10,700 40 428,000
18/01/2018 11,500 0.50 ▲ 4.35 11,000 11,500 10,300 1,010 11,615,000
17/01/2018 11,000 0.20 ▲ 1.82 10,800 11,000 11,000 10 110,000
15/01/2018 10,800 0.45 ▲ 4.17 10,350 10,800 10,800 10 108,000
12/01/2018 10,350 0.60 ▲ 5.80 9,750 10,400 9,750 5,710 59,098,500
11/01/2018 9,750 -0.65 ▼ -6.67 10,400 10,300 9,750 5,310 51,772,500
10/01/2018 10,400 0.40 ▲ 3.85 10,000 10,400 9,700 36,470 379,288,000
09/01/2018 10,000 0.20 ▲ 2.00 9,800 10,000 9,700 19,920 199,200,000
08/01/2018 9,800 -0.20 ▼ -2.04 10,000 9,800 9,800 380 3,724,000
05/01/2018 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 1,250 12,500,000
04/01/2018 10,000 -0.20 ▼ -2.00 10,200 10,500 10,000 7,710 77,100,000
03/01/2018 10,200 0.20 ▲ 1.96 10,200 10,500 10,000 12,950 132,090,000
02/01/2018 10,200 -0.25 ▼ -2.45 10,450 10,800 10,200 6,600 67,320,000
29/12/2017 10,450 0.25 ▲ 2.39 10,200 10,500 9,800 30 313,500
28/12/2017 10,200 0.10 ▲ 0.98 10,100 10,450 10,000 5,500 56,100,000
27/12/2017 10,100 -0.20 ▼ -1.98 10,300 10,100 10,100 100 1,010,000
26/12/2017 10,300 -0.20 ▼ -1.94 10,500 10,500 10,300 450 4,635,000
25/12/2017 10,500 -0.70 ▼ -6.67 10,500 10,500 9,780 1,520 15,960,000
23/12/2017 10,500 0.50 ▲ 4.76 10,000 10,500 10,500 350 3,675,000
22/12/2017 10,500 0.50 ▲ 4.76 10,000 10,500 10,500 350 3,675,000
21/12/2017 10,000 -0.25 ▼ -2.50 10,250 10,850 10,000 20 200,000
20/12/2017 10,250 -0.75 ▼ -7.32 11,000 10,400 10,250 2,600 26,650,000
19/12/2017 11,350 0.70 ▲ 6.17 10,650 11,350 11,350 100 1,135,000
18/12/2017 10,200 0.20 ▲ 1.96 10,000 10,200 10,200 100 1,020,000
17/12/2017 10,000 -0.40 ▼ -4.00 10,400 10,400 10,000 2,430 24,300,000
15/12/2017 10,400 -0.40 ▼ -3.85 10,400 10,400 10,000 1,600 16,640,000
14/12/2017 9,650 -0.70 ▼ -7.25 10,350 9,650 9,650 10 96,500
13/12/2017 9,680 -0.72 ▼ -7.44 10,400 9,680 9,680 1,160 11,228,800
12/12/2017 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 100 1,040,000
11/12/2017 10,400 -0.10 ▼ -0.96 10,500 10,400 10,400 20 208,000
10/12/2017 10,500 0.10 ▲ 0.95 10,400 10,500 10,100 6,070 63,735,000
08/12/2017 10,400 -0.20 ▼ -1.92 10,600 10,550 10,100 21,120 219,648,000
07/12/2017 10,400 -0.20 ▼ -1.92 10,600 10,550 10,100 21,120 219,648,000
05/12/2017 10,100 0.59 ▲ 6.20 9,510 10,100 9,500 19,430 196,243,000
04/12/2017 9,510 -0.54 ▼ -5.37 10,100 10,100 9,510 3,500 33,285,000
01/12/2017 10,050 0.06 ▲ 0.60 10,050 10,050 10,000 16,620 167,031,000
30/11/2017 9,990 0.19 ▲ 1.94 9,800 9,990 9,800 240 2,397,600
29/11/2017 9,800 0.19 ▲ 1.98 9,900 10,000 9,800 26,400 258,720,000
28/11/2017 9,610 -0.59 ▼ -5.78 10,000 10,100 9,500 11,070 106,382,700
27/11/2017 10,200 -0.20 ▼ -1.92 10,000 10,200 9,680 18,750 191,250,000
24/11/2017 10,400 -0.05 ▼ -0.48 10,000 10,400 10,000 6,060 63,024,000
23/11/2017 10,450 0.00 ■■ 0.00 9,750 10,450 9,750 9,860 103,037,000
22/11/2017 10,450 0.46 ▲ 4.60 10,000 10,450 10,000 280 2,926,000
21/11/2017 9,990 -0.41 ▼ -3.94 10,100 10,100 9,710 6,100 60,939,000
20/11/2017 10,400 0.40 ▲ 4.00 10,050 10,400 10,000 3,970 41,288,000
17/11/2017 10,000 0.10 ▲ 1.01 10,250 10,400 9,920 12,260 122,600,000
16/11/2017 9,900 -0.45 ▼ -4.35 10,000 10,050 9,900 11,580 114,642,000
15/11/2017 10,350 0.35 ▲ 3.50 10,100 10,350 9,850 14,090 145,831,500
14/11/2017 10,000 -0.40 ▼ -3.85 10,400 10,400 10,000 2,010 20,100,000
13/11/2017 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 200 2,080,000
10/11/2017 10,400 0.30 ▲ 2.97 10,100 10,400 10,100 9,000 93,600,000
09/11/2017 10,100 -0.35 ▼ -3.35 10,000 10,450 10,000 22,460 226,846,000
08/11/2017 10,450 0.45 ▲ 4.50 10,200 10,450 10,200 3,290 34,380,500
07/11/2017 10,000 -0.10 ▼ -0.99 10,000 10,500 10,000 11,060 110,600,000
06/11/2017 10,100 0.00 ■■ 0.00 10,500 10,500 10,100 16,470 166,347,000
03/11/2017 10,100 -0.75 ▼ -6.91 10,100 10,100 10,100 9,400 94,940,000
02/11/2017 10,850 -0.15 ▼ -1.36 10,400 11,100 10,250 3,930 42,640,500
01/11/2017 11,000 0.55 ▲ 5.26 10,000 11,000 9,800 10,490 115,390,000
31/10/2017 10,450 -0.15 ▼ -1.42 10,450 10,450 10,450 20 209,000
30/10/2017 10,600 0.10 ▲ 0.95 10,950 10,950 10,500 5,870 62,222,000
27/10/2017 10,500 -0.60 ▼ -5.41 11,000 11,000 10,500 5,030 52,815,000
26/10/2017 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 30 333,000
25/10/2017 11,100 0.10 ▲ 0.91 11,100 11,100 11,100 30 333,000
24/10/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
23/10/2017 11,000 -0.20 ▼ -1.79 11,200 11,500 11,000 11,640 128,040,000
20/10/2017 11,200 0.00 ■■ 0.00 11,500 11,500 11,200 14,400 161,280,000
19/10/2017 11,200 -0.30 ▼ -2.61 11,450 11,500 11,100 3,370 37,744,000
18/10/2017 11,500 -0.25 ▼ -2.13 11,650 11,650 11,500 5,490 63,135,000
17/10/2017 11,750 0.35 ▲ 3.07 11,750 11,750 11,750 20 235,000
16/10/2017 11,400 -0.10 ▼ -0.87 11,300 11,850 11,300 9,310 106,134,000
13/10/2017 11,500 -0.45 ▼ -3.77 11,500 11,500 11,500 1,420 16,330,000
12/10/2017 11,950 0.55 ▲ 4.82 11,950 11,950 11,950 10 119,500
11/10/2017 11,400 -0.40 ▼ -3.39 11,400 11,400 11,400 10 114,000
10/10/2017 11,800 -0.20 ▼ -1.67 11,300 11,800 11,300 16,450 194,110,000
09/10/2017 12,000 0.05 ▲ 0.42 12,000 12,000 12,000 10 120,000
06/10/2017 11,950 0.55 ▲ 4.82 11,400 11,950 11,200 2,500 29,875,000
05/10/2017 11,400 0.15 ▲ 1.33 11,500 11,500 11,100 2,890 32,946,000
04/10/2017 11,250 -0.75 ▼ -6.25 12,000 12,000 11,200 26,670 300,037,500
03/10/2017 12,000 -0.40 ▼ -3.23 12,400 12,400 12,000 20,380 244,560,000
02/10/2017 12,400 -0.15 ▼ -1.20 12,550 12,600 12,400 67,430 836,132,000
29/09/2017 12,550 0.80 ▲ 6.81 12,550 12,550 11,750 106,120 1,331,806,000
28/09/2017 11,750 0.75 ▲ 6.82 11,550 11,750 11,100 54,200 636,850,000
27/09/2017 11,000 0.10 ▲ 0.92 11,000 11,400 10,900 27,970 307,670,000
26/09/2017 10,900 0.00 ■■ 0.00 11,000 11,000 10,900 2,820 30,738,000
25/09/2017 10,900 0.10 ▲ 0.93 10,600 11,250 10,600 2,420 26,378,000
22/09/2017 10,800 0.05 ▲ 0.47 11,350 11,350 10,800 3,700 39,960,000
21/09/2017 10,750 -0.15 ▼ -1.38 11,000 11,000 10,750 3,180 34,185,000
20/09/2017 10,900 0.30 ▲ 2.83 11,000 11,300 10,600 17,760 193,584,000
19/09/2017 10,600 -0.25 ▼ -2.30 11,600 11,600 10,600 2,010 21,306,000
18/09/2017 10,850 0.00 ■■ 0.00 10,900 10,900 10,850 3,010 32,658,500
15/09/2017 10,850 0.70 ▲ 6.90 10,800 10,850 10,200 12,390 134,431,500
14/09/2017 10,150 -0.75 ▼ -6.88 10,900 10,900 10,150 10,000 101,500,000
13/09/2017 10,900 -0.50 ▼ -4.39 10,900 11,300 10,900 2,750 29,975,000
12/09/2017 11,400 0.50 ▲ 4.59 10,700 11,400 10,150 19,810 225,834,000
11/09/2017 10,900 -0.50 ▼ -4.39 11,400 12,000 10,900 12,770 139,193,000
08/09/2017 11,400 -0.60 ▼ -5.00 11,400 12,000 11,300 38,010 433,314,000
07/09/2017 12,000 0.30 ▲ 2.56 11,600 12,000 10,900 12,660 151,920,000
06/09/2017 11,700 -0.30 ▼ -2.50 11,700 11,700 11,250 1,980 23,166,000
05/09/2017 12,000 0.00 ■■ 0.00 12,000 12,000 11,900 2,870 34,440,000
01/09/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 3,680 44,160,000
31/08/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 23,920 287,040,000
30/08/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 1,280 15,360,000
29/08/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 990 11,880,000
28/08/2017 12,000 0.20 ▲ 1.69 11,500 12,000 11,500 2,380 28,560,000
25/08/2017 11,800 -0.20 ▼ -1.67 11,900 11,950 11,800 2,340 27,612,000
24/08/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 11,000 132,000,000
23/08/2017 12,000 -0.20 ▼ -1.64 12,000 12,000 11,600 13,240 158,880,000
22/08/2017 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 0 0
21/08/2017 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 1,000 12,200,000
18/08/2017 12,200 -0.10 ▼ -0.81 12,300 12,300 11,600 1,140 13,908,000
17/08/2017 12,300 -0.15 ▼ -1.20 12,300 12,300 12,300 320 3,936,000
16/08/2017 12,450 0.05 ▲ 0.40 12,500 12,500 12,450 3,800 47,310,000
15/08/2017 12,400 -0.05 ▼ -0.40 12,400 12,450 12,000 5,310 65,844,000
14/08/2017 12,450 -0.05 ▼ -0.40 12,500 12,500 12,450 8,320 103,584,000
11/08/2017 12,500 0.40 ▲ 3.31 12,700 12,700 11,500 1,020 12,750,000
10/08/2017 12,100 -0.50 ▼ -3.97 13,000 13,000 12,100 9,400 113,740,000
09/08/2017 12,600 0.35 ▲ 2.86 12,700 12,700 11,500 6,060 76,356,000
08/08/2017 12,250 -0.05 ▼ -0.41 12,300 12,300 12,200 11,700 143,325,000
07/08/2017 12,300 0.00 ■■ 0.00 12,500 12,500 12,300 8,090 99,507,000
04/08/2017 12,300 -0.30 ▼ -2.38 12,100 12,600 12,100 16,010 196,923,000
03/08/2017 12,600 -0.10 ▼ -0.79 12,600 12,600 11,900 10,330 130,158,000
02/08/2017 12,700 0.10 ▲ 0.79 12,700 12,700 11,800 19,560 248,412,000
01/08/2017 12,600 -0.20 ▼ -1.56 12,800 12,800 12,600 6,570 82,782,000
31/07/2017 12,800 0.80 ▲ 6.67 11,800 12,800 11,800 59,760 764,928,000
28/07/2017 12,000 -0.30 ▼ -2.44 11,800 12,200 11,800 18,960 227,520,000
27/07/2017 12,300 0.00 ■■ 0.00 11,800 12,300 11,800 7,480 92,004,000
26/07/2017 12,300 0.00 ■■ 0.00 12,400 12,400 11,800 18,200 223,860,000
25/07/2017 12,300 0.30 ▲ 2.50 12,000 12,400 12,000 7,830 96,309,000
24/07/2017 12,000 -0.50 ▼ -4.00 12,400 12,400 12,000 12,540 150,480,000
21/07/2017 12,500 0.10 ▲ 0.81 12,200 12,600 12,100 3,930 49,125,000
20/07/2017 12,400 0.20 ▲ 1.64 12,800 12,800 12,000 8,240 102,176,000
19/07/2017 12,200 -0.10 ▼ -0.81 12,300 12,300 12,000 10,610 129,442,000
18/07/2017 12,300 0.00 ■■ 0.00 12,300 12,300 12,200 21,340 262,482,000
17/07/2017 12,300 -0.40 ▼ -3.15 12,400 12,700 12,300 20,840 256,332,000
14/07/2017 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 21,930 278,511,000
13/07/2017 12,700 -0.20 ▼ -1.55 12,100 12,900 12,100 3,180 40,386,000
12/07/2017 12,900 0.55 ▲ 4.45 12,500 12,900 12,500 7,350 94,815,000
11/07/2017 12,350 -0.05 ▼ -0.40 12,400 12,700 12,000 62,130 767,305,500
10/07/2017 12,400 -0.10 ▼ -0.80 13,000 13,100 12,200 18,520 229,648,000
07/07/2017 12,500 0.50 ▲ 4.17 11,200 12,500 11,200 13,570 169,625,000
06/07/2017 12,000 -0.50 ▼ -4.00 12,400 12,400 12,000 13,690 164,280,000
05/07/2017 12,500 0.00 ■■ 0.00 12,500 12,500 12,000 15,840 198,000,000
04/07/2017 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 10 125,000
03/07/2017 12,500 -0.20 ▼ -1.57 12,700 12,700 12,500 11,600 145,000,000
30/06/2017 12,700 0.00 ■■ 0.00 12,200 12,700 12,200 3,200 40,640,000
29/06/2017 12,700 0.10 ▲ 0.79 12,600 12,700 12,400 28,360 360,172,000
28/06/2017 12,600 -0.10 ▼ -0.79 12,700 12,700 12,200 2,990 37,674,000
27/06/2017 12,700 0.20 ▲ 1.60 11,950 12,700 11,950 3,730 47,371,000
26/06/2017 12,500 -0.50 ▼ -3.85 12,500 13,000 12,500 1,300 16,250,000
23/06/2017 13,000 0.30 ▲ 2.36 12,300 13,100 12,000 10,410 135,330,000
22/06/2017 12,700 -0.10 ▼ -0.78 12,500 12,900 12,500 9,640 122,428,000
21/06/2017 12,800 -0.50 ▼ -3.76 12,800 12,800 12,400 65,860 843,008,000
20/06/2017 13,300 -1.20 ▼ -8.28 14,100 14,100 13,300 9,810 130,473,000
19/06/2017 14,500 0.00 ■■ 0.00 15,000 15,000 14,500 6,060 87,870,000
16/06/2017 14,500 -0.50 ▼ -3.33 15,000 15,000 14,500 79,960 1,159,420,000
15/06/2017 15,000 0.40 ▲ 2.74 14,750 15,000 14,300 29,520 442,800,000
14/06/2017 14,600 0.60 ▲ 4.29 14,000 14,950 13,400 113,530 1,657,538,000
13/06/2017 14,000 0.60 ▲ 4.48 12,900 14,000 12,900 48,340 676,760,000
12/06/2017 13,400 -0.20 ▼ -1.47 14,400 14,400 13,200 32,750 438,850,000
09/06/2017 13,600 0.85 ▲ 6.67 13,600 13,600 13,600 76,550 1,041,080,000
08/06/2017 12,750 0.80 ▲ 6.69 12,750 12,750 12,750 123,940 1,580,235,000
07/06/2017 11,950 0.75 ▲ 6.70 11,900 11,950 11,600 48,330 577,543,500
06/06/2017 11,200 0.70 ▲ 6.67 10,650 11,200 10,650 70,740 792,288,000
05/06/2017 10,500 -0.20 ▼ -1.87 10,300 10,800 10,300 11,910 125,055,000
02/06/2017 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 1,200 12,840,000
01/06/2017 10,700 0.00 ■■ 0.00 10,700 11,200 10,700 7,610 81,427,000
31/05/2017 10,700 -0.15 ▼ -1.38 10,900 11,000 10,500 2,910 31,137,000
30/05/2017 10,850 -0.05 ▼ -0.46 10,700 10,850 10,700 2,970 32,224,500
29/05/2017 10,900 0.00 ■■ 0.00 11,200 11,500 10,900 31,200 340,080,000
26/05/2017 10,900 0.55 ▲ 5.31 10,350 10,900 10,350 5,450 59,405,000
25/05/2017 10,350 0.05 ▲ 0.49 10,000 11,000 10,000 10,600 109,710,000
24/05/2017 10,300 -0.70 ▼ -6.36 10,900 10,900 10,300 3,930 40,479,000
23/05/2017 11,000 0.30 ▲ 2.80 11,000 11,000 10,800 9,660 106,260,000
22/05/2017 10,700 -0.50 ▼ -4.46 10,700 10,700 10,700 1,000 10,700,000
19/05/2017 11,200 0.10 ▲ 0.90 10,800 11,200 10,350 1,060 11,872,000
18/05/2017 11,100 0.10 ▲ 0.91 10,900 11,200 10,500 37,810 419,691,000
17/05/2017 11,000 -0.70 ▼ -5.98 11,600 11,600 10,900 32,530 357,830,000
16/05/2017 11,700 0.00 ■■ 0.00 11,800 11,800 11,000 25,650 300,105,000
15/05/2017 11,700 -0.10 ▼ -0.85 12,000 12,000 11,500 5,380 62,946,000
09/05/2017 11,400 -0.20 ▼ -1.72 10,900 11,900 10,900 7,800 88,920,000
08/05/2017 11,600 0.20 ▲ 1.75 11,400 11,900 11,350 1,670 19,372,000
05/05/2017 11,400 0.15 ▲ 1.33 10,600 11,400 10,500 20,960 238,944,000
04/05/2017 11,250 0.05 ▲ 0.45 11,700 11,700 11,200 13,020 146,475,000
03/05/2017 11,200 -0.60 ▼ -5.08 11,750 11,800 11,150 6,360 71,232,000
28/04/2017 11,800 0.00 ■■ 0.00 11,400 11,800 11,400 2,100 24,780,000
27/04/2017 11,800 0.20 ▲ 1.72 11,750 12,000 11,400 25,010 295,118,000
26/04/2017 11,600 0.30 ▲ 2.65 11,500 11,750 11,500 5,720 66,352,000
25/04/2017 11,300 0.30 ▲ 2.73 11,750 11,750 11,200 29,970 338,661,000
24/04/2017 11,000 -0.70 ▼ -5.98 11,000 11,000 11,000 20,010 220,110,000
21/04/2017 11,700 0.25 ▲ 2.18 11,000 11,800 11,000 750 8,775,000
20/04/2017 11,450 0.00 ■■ 0.00 11,450 11,450 10,650 9,020 103,279,000
19/04/2017 11,450 0.00 ■■ 0.00 11,200 11,450 11,050 13,370 153,086,500
18/04/2017 11,450 0.20 ▲ 1.78 11,000 11,600 11,000 10,930 125,148,500
17/04/2017 11,250 0.05 ▲ 0.45 11,700 11,700 11,200 11,350 127,687,500
14/04/2017 11,200 -0.40 ▼ -3.45 10,800 11,600 10,800 29,770 333,424,000
13/04/2017 11,600 0.40 ▲ 3.57 11,800 11,800 11,500 21,880 253,808,000
12/04/2017 11,200 -0.40 ▼ -3.45 11,600 11,900 11,200 24,630 275,856,000
11/04/2017 11,600 -0.40 ▼ -3.33 11,900 12,000 11,400 20,520 238,032,000
10/04/2017 12,000 0.60 ▲ 5.26 12,000 12,000 11,700 121,510 1,458,120,000
07/04/2017 11,400 0.00 ■■ 0.00 11,450 11,450 10,750 1,050 11,970,000
05/04/2017 11,400 0.70 ▲ 6.54 11,400 11,400 11,300 70,360 802,104,000
04/04/2017 10,700 0.70 ▲ 7.00 10,700 10,700 10,200 38,960 416,872,000
03/04/2017 10,000 0.60 ▲ 6.38 9,010 10,000 9,010 87,790 877,900,000
31/03/2017 9,400 -0.30 ▼ -3.09 10,300 10,300 9,100 25,240 237,256,000
30/03/2017 9,700 -0.29 ▼ -2.90 10,000 10,000 9,600 180 1,746,000
29/03/2017 9,990 -0.01 ▼ -0.10 9,720 10,200 9,720 8,680 86,713,200
28/03/2017 10,000 0.00 ■■ 0.00 9,600 10,000 9,600 3,820 38,200,000
27/03/2017 10,000 -0.45 ▼ -4.31 9,770 10,350 9,770 3,510 35,100,000
24/03/2017 10,450 0.45 ▲ 4.50 9,650 10,450 9,600 4,890 51,100,500
23/03/2017 10,000 -0.70 ▼ -6.54 10,100 10,450 9,960 24,930 249,300,000
22/03/2017 10,700 -0.80 ▼ -6.96 11,300 11,350 10,700 38,830 415,481,000
21/03/2017 11,500 0.65 ▲ 5.99 11,450 11,500 11,200 24,530 282,095,000
20/03/2017 10,850 0.70 ▲ 6.90 10,300 10,850 10,000 54,750 594,037,500
17/03/2017 10,150 0.62 ▲ 6.51 10,050 10,150 9,900 117,700 1,194,655,000
16/03/2017 9,530 0.62 ▲ 6.96 8,900 9,530 8,900 38,850 370,240,500
15/03/2017 8,910 -0.39 ▼ -4.19 8,800 9,340 8,800 46,020 410,038,200
14/03/2017 9,300 -0.70 ▼ -7.00 10,000 10,000 9,300 57,990 539,307,000
13/03/2017 10,000 -0.15 ▼ -1.48 10,150 10,650 9,440 29,710 297,100,000
10/03/2017 10,150 0.64 ▲ 6.73 9,990 10,150 9,990 165,440 1,679,216,000
09/03/2017 9,510 0.62 ▲ 6.97 8,890 9,510 8,890 65,390 621,858,900
08/03/2017 8,890 0.58 ▲ 6.98 8,880 8,890 8,400 20,690 183,934,100
07/03/2017 8,310 0.54 ▲ 6.95 7,770 8,310 7,770 26,470 219,965,700
06/03/2017 7,770 0.50 ▲ 6.88 7,000 7,770 7,000 19,300 149,961,000
03/03/2017 7,270 0.00 ■■ 0.00 7,250 7,500 7,000 22,800 165,756,000
02/03/2017 7,270 0.00 ■■ 0.00 7,100 7,270 7,100 2,850 20,719,500
01/03/2017 7,270 -0.02 ▼ -0.27 7,280 7,280 7,000 33,710 245,071,700
28/02/2017 7,290 0.32 ▲ 4.59 7,000 7,400 6,490 17,950 130,855,500
27/02/2017 6,970 0.45 ▲ 6.90 6,200 6,970 6,200 61,360 427,679,200
24/02/2017 6,520 0.42 ▲ 6.89 6,480 6,520 6,150 19,820 129,226,400
23/02/2017 6,100 0.14 ▲ 2.35 6,000 6,100 6,000 5,380 32,818,000
22/02/2017 5,960 0.05 ▲ 0.85 5,910 6,300 5,910 9,550 56,918,000
21/02/2017 5,910 -0.08 ▼ -1.34 5,800 6,050 5,800 5,760 34,041,600
20/02/2017 5,990 -0.21 ▼ -3.39 5,800 5,990 5,800 5,850 35,041,500
17/02/2017 6,200 0.00 ■■ 0.00 6,000 6,200 5,770 16,090 99,758,000
16/02/2017 6,200 0.30 ▲ 5.08 6,000 6,280 5,490 77,300 479,260,000
15/02/2017 5,900 -0.40 ▼ -6.35 6,100 6,600 5,860 76,560 451,704,000
14/02/2017 6,300 -0.23 ▼ -3.52 6,300 6,300 6,300 160 1,008,000
13/02/2017 6,530 -0.49 ▼ -6.98 7,200 7,200 6,530 46,370 302,796,100
10/02/2017 7,020 0.45 ▲ 6.85 7,020 7,020 7,020 70 491,400
09/02/2017 6,570 -0.49 ▼ -6.94 6,800 6,800 6,570 57,020 374,621,400
08/02/2017 7,060 0.45 ▲ 6.81 7,060 7,060 7,060 3,160 22,309,600
07/02/2017 6,610 -0.28 ▼ -4.06 6,900 6,900 6,560 35,190 232,605,900
06/02/2017 6,890 -0.51 ▼ -6.89 7,150 7,150 6,890 24,130 166,255,700
03/02/2017 7,400 0.00 ■■ 0.00 7,800 7,800 7,400 4,290 31,746,000
02/02/2017 7,400 -0.10 ▼ -1.33 7,600 7,600 7,400 2,540 18,796,000
25/01/2017 7,500 -0.30 ▼ -3.85 7,790 7,790 7,450 490 3,675,000
24/01/2017 7,800 0.30 ▲ 4.00 7,800 7,800 7,800 100 780,000
23/01/2017 7,500 -0.16 ▼ -2.09 7,800 7,800 7,500 220 1,650,000
20/01/2017 7,660 0.49 ▲ 6.83 7,660 7,670 7,660 2,510 19,226,600
19/01/2017 7,170 -0.53 ▼ -6.88 7,600 7,600 7,170 20 143,400
18/01/2017 7,700 -0.10 ▼ -1.28 7,700 7,700 7,700 420 3,234,000
17/01/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 50 390,000
16/01/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
13/01/2017 7,800 0.00 ■■ 0.00 7,260 7,800 7,260 9,010 70,278,000
12/01/2017 7,800 0.10 ▲ 1.30 7,500 7,800 7,180 3,130 24,414,000
11/01/2017 7,700 0.44 ▲ 6.06 7,150 7,700 7,110 990 7,623,000
10/01/2017 7,260 -0.54 ▼ -6.92 8,000 8,000 7,260 19,280 139,972,800
09/01/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
06/01/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 30 234,000
05/01/2017 7,800 -0.10 ▼ -1.27 7,900 7,900 7,350 5,540 43,212,000
04/01/2017 7,900 -0.10 ▼ -1.25 7,650 8,000 7,500 1,240 9,796,000
03/01/2017 8,000 0.10 ▲ 1.27 8,000 8,000 8,000 100 800,000
30/12/2016 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
29/12/2016 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
28/12/2016 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
27/12/2016 7,900 0.30 ▲ 3.95 7,900 7,900 7,900 10 79,000
26/12/2016 7,600 -0.30 ▼ -3.80 7,800 7,800 7,600 2,050 15,580,000
23/12/2016 7,900 -0.20 ▼ -2.47 8,000 8,000 7,900 450 3,555,000
22/12/2016 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
21/12/2016 8,100 0.30 ▲ 3.85 8,200 8,200 7,910 810 6,561,000
20/12/2016 7,800 -0.10 ▼ -1.27 7,800 7,800 7,800 1,090 8,502,000
19/12/2016 7,900 -0.10 ▼ -1.25 7,900 7,900 7,900 30 237,000
16/12/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 50 400,000
15/12/2016 8,000 -0.40 ▼ -4.76 8,000 8,000 8,000 50 400,000
14/12/2016 8,400 0.27 ▲ 3.32 8,400 8,400 8,400 90 756,000
13/12/2016 8,130 0.53 ▲ 6.97 7,600 8,130 7,600 480 3,902,400
12/12/2016 7,600 -0.55 ▼ -6.75 8,150 8,500 7,580 13,940 105,944,000
09/12/2016 8,150 -0.35 ▼ -4.12 8,150 8,450 8,150 6,080 49,552,000
08/12/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,200 3,970 33,745,000
07/12/2016 8,500 0.00 ■■ 0.00 8,000 8,980 8,000 28,360 241,060,000
06/12/2016 8,500 -0.05 ▼ -0.58 8,500 8,500 8,500 20 170,000
05/12/2016 8,550 -0.04 ▼ -0.47 8,200 8,550 7,990 6,550 56,002,500
02/12/2016 8,590 -0.01 ▼ -0.12 8,500 8,590 8,000 3,970 34,102,300
01/12/2016 8,600 -0.38 ▼ -4.23 8,400 8,600 8,360 2,960 25,456,000
30/11/2016 8,980 -0.02 ▼ -0.22 8,550 8,980 8,550 30 269,400
29/11/2016 9,000 0.10 ▲ 1.12 8,300 9,100 8,300 250 2,250,000
28/11/2016 8,900 0.56 ▲ 6.71 8,400 8,920 8,400 61,310 545,659,000
25/11/2016 8,340 0.14 ▲ 1.71 8,380 8,380 7,860 4,270 35,611,800
24/11/2016 8,200 0.20 ▲ 2.50 8,000 8,200 8,000 2,010 16,482,000
23/11/2016 8,000 0.10 ▲ 1.27 7,710 8,000 7,710 240 1,920,000
22/11/2016 7,900 -0.30 ▼ -3.66 7,900 7,900 7,900 10 79,000
21/11/2016 8,200 -0.14 ▼ -1.68 8,200 8,300 8,200 2,400 19,680,000
18/11/2016 8,340 0.54 ▲ 6.92 8,340 8,340 8,340 10 83,400
17/11/2016 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 120 936,000
16/11/2016 7,800 -0.40 ▼ -4.88 7,800 8,400 7,800 4,230 32,994,000
15/11/2016 8,200 0.20 ▲ 2.50 8,200 8,200 8,200 20 164,000
14/11/2016 8,000 -0.37 ▼ -4.42 7,900 8,000 7,900 550 4,400,000
11/11/2016 8,370 -0.63 ▼ -7.00 8,400 8,400 8,370 210 1,757,700
10/11/2016 9,000 0.40 ▲ 4.65 9,000 9,000 9,000 60 540,000
09/11/2016 8,600 0.00 ■■ 0.00 8,990 8,990 8,000 240 2,064,000
08/11/2016 8,600 -0.30 ▼ -3.37 8,600 8,600 8,600 1,970 16,942,000
07/11/2016 8,900 -0.18 ▼ -1.98 8,500 8,900 8,450 740 6,586,000
04/11/2016 9,080 0.08 ▲ 0.89 8,400 9,080 8,400 180 1,634,400
03/11/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
02/11/2016 9,000 0.40 ▲ 4.65 9,180 9,180 8,000 50 450,000
01/11/2016 8,600 -0.60 ▼ -6.52 8,600 9,190 8,600 1,220 10,492,000
31/10/2016 9,200 0.00 ■■ 0.00 8,800 9,200 8,600 860 7,912,000
28/10/2016 9,200 -0.30 ▼ -3.16 9,400 9,400 8,850 390 3,588,000
27/10/2016 9,500 0.38 ▲ 4.17 9,500 9,500 9,500 40 380,000
26/10/2016 9,120 -0.68 ▼ -6.94 9,120 9,120 9,120 20 182,400
25/10/2016 9,800 0.00 ■■ 0.00 10,400 10,400 9,800 290 2,842,000
24/10/2016 9,800 0.62 ▲ 6.75 9,800 9,800 9,800 10 98,000
21/10/2016 9,180 0.00 ■■ 0.00 9,180 9,180 9,180 0 0
20/10/2016 9,180 0.00 ■■ 0.00 9,180 9,180 9,180 0 0
19/10/2016 9,180 0.00 ■■ 0.00 9,180 9,180 8,980 13,130 120,533,400
18/10/2016 9,180 0.00 ■■ 0.00 9,180 9,180 9,180 0 0
17/10/2016 9,180 0.00 ■■ 0.00 9,180 9,180 9,180 0 0
14/10/2016 9,180 -0.69 ▼ -6.99 9,180 9,180 9,180 10,450 95,931,000
13/10/2016 9,870 0.00 ■■ 0.00 9,870 9,870 9,870 0 0
12/10/2016 9,870 0.00 ■■ 0.00 9,870 9,870 9,870 0 0
11/10/2016 9,870 0.00 ■■ 0.00 9,870 9,870 9,870 10 98,700
10/10/2016 9,870 0.62 ▲ 6.70 9,250 9,870 9,250 20 197,400
07/10/2016 9,250 0.60 ▲ 6.94 9,250 9,250 8,060 2,840 26,270,000
06/10/2016 8,650 0.55 ▲ 6.79 8,650 8,650 8,650 10 86,500
05/10/2016 8,900 0.45 ▲ 5.33 8,400 8,900 8,400 1,100 9,790,000
04/10/2016 8,450 0.00 ■■ 0.00 7,860 8,450 7,860 160 1,352,000
03/10/2016 8,450 0.00 ■■ 0.00 8,450 8,450 8,450 4,000 33,800,000
30/09/2016 8,450 -0.05 ▼ -0.59 8,450 8,450 8,450 70 591,500
29/09/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
28/09/2016 8,500 -0.50 ▼ -5.56 8,500 8,500 8,500 510 4,335,000
27/09/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
26/09/2016 9,000 0.40 ▲ 4.65 8,000 9,000 8,000 3,380 30,420,000
23/09/2016 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
22/09/2016 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 40 344,000
21/09/2016 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 180 1,548,000
20/09/2016 8,600 -0.30 ▼ -3.37 8,600 8,600 8,600 70 602,000
19/09/2016 8,900 0.50 ▲ 5.95 8,900 8,900 8,900 10 89,000
16/09/2016 8,400 -0.30 ▼ -3.45 8,400 8,400 8,400 1,120 9,408,000
15/09/2016 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
14/09/2016 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
13/09/2016 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
12/09/2016 8,700 -0.20 ▼ -2.25 8,800 8,810 8,700 530 4,611,000
09/09/2016 8,900 -0.10 ▼ -1.11 9,000 9,000 8,800 810 7,209,000
08/09/2016 9,000 0.20 ▲ 2.27 9,000 9,000 9,000 120 1,080,000
07/09/2016 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
06/09/2016 8,800 0.20 ▲ 2.33 9,000 9,000 8,800 420 3,696,000
05/09/2016 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
01/09/2016 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
31/08/2016 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 440 3,784,000
30/08/2016 8,600 0.00 ■■ 0.00 8,700 8,700 8,600 510 4,386,000
29/08/2016 8,600 0.50 ▲ 6.17 8,600 8,600 8,500 2,970 25,542,000
26/08/2016 8,100 -0.50 ▼ -5.81 9,200 9,200 8,100 1,870 15,147,000
25/08/2016 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
24/08/2016 8,600 0.00 ■■ 0.00 8,000 8,600 8,000 100 860,000
23/08/2016 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
22/08/2016 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 20 172,000
19/08/2016 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
18/08/2016 8,600 -0.50 ▼ -5.49 8,600 8,600 8,600 130 1,118,000
17/08/2016 9,100 0.50 ▲ 5.81 9,100 9,100 8,100 30 273,000
16/08/2016 8,600 0.50 ▲ 6.17 8,100 8,600 8,100 1,360 11,696,000
15/08/2016 8,100 -0.20 ▼ -2.41 8,200 8,800 8,100 210 1,701,000
12/08/2016 8,300 0.30 ▲ 3.75 8,500 8,500 8,300 1,910 15,853,000
11/08/2016 8,000 -0.60 ▼ -6.98 9,000 9,100 8,000 1,810 14,480,000
10/08/2016 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
09/08/2016 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
08/08/2016 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
05/08/2016 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
04/08/2016 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
03/08/2016 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
02/08/2016 8,600 0.00 ■■ 0.00 8,500 8,600 8,500 4,220 36,292,000
01/08/2016 8,600 -0.20 ▼ -2.27 8,700 8,700 8,500 1,210 10,406,000
29/07/2016 8,800 0.30 ▲ 3.53 8,900 8,900 8,800 610 5,368,000
28/07/2016 8,500 -0.50 ▼ -5.56 8,500 8,500 8,500 1,000 8,500,000
27/07/2016 9,000 0.20 ▲ 2.27 9,000 9,000 9,000 1,000 9,000,000
26/07/2016 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
25/07/2016 8,800 -0.60 ▼ -6.38 8,800 8,800 8,800 1,120 9,856,000
22/07/2016 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 80 752,000
21/07/2016 9,400 0.40 ▲ 4.44 9,300 9,400 9,300 4,500 42,300,000
20/07/2016 9,000 0.30 ▲ 3.45 9,200 9,200 9,000 610 5,490,000
19/07/2016 8,700 0.10 ▲ 1.16 8,700 9,200 8,700 16,490 143,463,000
18/07/2016 8,600 -0.10 ▼ -1.15 8,600 8,600 8,600 2,910 25,026,000
15/07/2016 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
14/07/2016 8,700 -0.50 ▼ -5.43 8,700 8,700 8,700 500 4,350,000
13/07/2016 9,200 0.50 ▲ 5.75 8,400 9,200 8,400 320 2,944,000
12/07/2016 8,700 0.00 ■■ 0.00 8,500 8,700 8,500 8,460 73,602,000
11/07/2016 8,700 -0.10 ▼ -1.14 8,800 9,100 8,700 11,330 98,571,000
08/07/2016 8,800 -0.30 ▼ -3.30 8,800 8,800 8,800 16,850 148,280,000
07/07/2016 9,100 -0.20 ▼ -2.15 9,000 9,100 9,000 3,000 27,300,000
06/07/2016 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
05/07/2016 9,300 0.10 ▲ 1.09 9,300 9,300 9,300 520 4,836,000
04/07/2016 9,200 0.10 ▲ 1.10 9,000 9,400 9,000 12,650 116,380,000
01/07/2016 9,100 0.10 ▲ 1.11 9,100 9,100 9,000 23,900 217,490,000
30/06/2016 9,000 -0.40 ▼ -4.26 9,100 9,100 8,900 21,340 192,060,000
29/06/2016 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 7,100 66,740,000
28/06/2016 9,400 0.50 ▲ 5.62 8,900 9,400 8,900 6,240 58,656,000
27/06/2016 8,900 -0.20 ▼ -2.20 8,500 8,900 8,500 23,290 207,281,000
24/06/2016 9,100 -0.60 ▼ -6.19 9,100 9,100 9,100 590 5,369,000
23/06/2016 9,700 0.20 ▲ 2.11 8,900 9,700 8,900 20 194,000
22/06/2016 9,500 0.50 ▲ 5.56 9,500 9,500 9,500 10 95,000
21/06/2016 9,000 -0.60 ▼ -6.25 9,100 9,100 9,000 330 2,970,000
20/06/2016 9,600 0.40 ▲ 4.35 9,600 9,600 9,600 10 96,000
17/06/2016 9,200 -0.60 ▼ -6.12 9,200 9,200 9,200 650 5,980,000
16/06/2016 9,800 0.00 ■■ 0.00 10,000 10,000 9,200 330 3,234,000
15/06/2016 9,800 0.40 ▲ 4.26 9,400 9,800 9,300 3,210 31,458,000
14/06/2016 9,400 0.40 ▲ 4.44 9,400 9,400 9,400 10 94,000
13/06/2016 9,000 -0.10 ▼ -1.10 8,600 9,000 8,600 10,610 95,490,000
10/06/2016 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
09/06/2016 9,100 0.50 ▲ 5.81 9,000 9,200 9,000 5,880 53,508,000
08/06/2016 8,600 0.00 ■■ 0.00 9,000 9,200 8,400 20,490 176,214,000
07/06/2016 8,600 -0.40 ▼ -4.44 9,600 9,600 8,600 30 258,000
06/06/2016 9,000 0.00 ■■ 0.00 9,500 9,500 9,000 1,060 9,540,000
03/06/2016 9,000 0.00 ■■ 0.00 9,600 9,600 8,500 1,170 10,530,000
02/06/2016 9,000 -0.50 ▼ -5.26 9,900 9,900 9,000 2,410 21,690,000
01/06/2016 9,500 -0.70 ▼ -6.86 10,200 10,900 9,500 1,630 15,485,000
31/05/2016 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 10 102,000
30/05/2016 10,200 0.20 ▲ 2.00 10,200 10,200 10,200 10 102,000
27/05/2016 10,000 0.50 ▲ 5.26 10,000 10,000 10,000 10 100,000
26/05/2016 9,500 -0.40 ▼ -4.04 9,300 9,900 9,300 570 5,415,000
25/05/2016 9,900 0.60 ▲ 6.45 9,900 9,900 9,900 10 99,000
24/05/2016 9,300 0.60 ▲ 6.90 9,300 9,300 9,300 10 93,000
23/05/2016 8,700 -0.60 ▼ -6.45 9,300 9,900 8,700 2,340 20,358,000
20/05/2016 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
19/05/2016 9,300 0.30 ▲ 3.33 9,300 9,300 9,300 50 465,000
18/05/2016 9,000 -0.10 ▼ -1.10 9,000 9,000 9,000 3,300 29,700,000
17/05/2016 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
16/05/2016 9,100 -0.30 ▼ -3.19 8,900 9,400 8,800 16,290 148,239,000
13/05/2016 9,400 0.30 ▲ 3.30 8,700 9,400 8,500 23,280 218,832,000
12/05/2016 9,100 -0.60 ▼ -6.19 9,100 9,100 9,100 1,600 14,560,000
11/05/2016 9,700 -0.70 ▼ -6.73 9,900 9,900 9,700 1,010 9,797,000
10/05/2016 10,400 0.00 ■■ 0.00 9,700 10,500 9,700 1,210 12,584,000
09/05/2016 10,400 0.10 ▲ 0.97 10,400 10,400 10,400 10 104,000
06/05/2016 10,300 0.30 ▲ 3.00 9,500 10,300 9,300 14,930 153,779,000
05/05/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
04/05/2016 10,000 -0.10 ▼ -0.99 10,000 10,000 10,000 20 200,000
29/04/2016 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
28/04/2016 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
27/04/2016 10,100 0.00 ■■ 0.00 9,400 10,100 9,400 3,590 36,259,000
26/04/2016 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
25/04/2016 10,100 0.60 ▲ 6.32 10,100 10,100 10,100 10 101,000
22/04/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
21/04/2016 9,500 0.30 ▲ 3.26 9,800 9,800 9,500 320 3,040,000
20/04/2016 9,200 -0.10 ▼ -1.08 9,200 9,200 9,200 5,420 49,864,000
19/04/2016 9,300 -0.70 ▼ -7.00 9,700 9,700 9,300 860 7,998,000
15/04/2016 10,000 -0.10 ▼ -0.99 10,000 10,000 10,000 300 3,000,000
14/04/2016 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
13/04/2016 10,100 0.50 ▲ 5.21 10,100 10,100 10,100 10 101,000
12/04/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
11/04/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
08/04/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
07/04/2016 9,600 0.20 ▲ 2.13 9,500 9,900 9,500 5,690 54,624,000
06/04/2016 9,400 -0.60 ▼ -6.00 9,400 9,400 9,400 100 940,000
05/04/2016 10,000 0.30 ▲ 3.09 10,000 10,000 10,000 20 200,000
04/04/2016 9,700 -0.70 ▼ -6.73 9,700 9,700 9,700 260 2,522,000
01/04/2016 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
31/03/2016 10,400 0.50 ▲ 5.05 9,300 10,400 9,300 15,000 156,000,000
30/03/2016 9,900 0.60 ▲ 6.45 9,500 9,900 9,500 1,450 14,355,000
29/03/2016 9,300 -0.70 ▼ -7.00 10,000 10,600 9,300 10,210 94,953,000
28/03/2016 10,000 -0.70 ▼ -6.54 10,100 10,600 10,000 2,350 23,500,000
25/03/2016 10,700 -0.80 ▼ -6.96 10,700 10,700 10,700 100 1,070,000
24/03/2016 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
23/03/2016 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
22/03/2016 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
21/03/2016 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
18/03/2016 11,500 0.70 ▲ 6.48 10,100 11,500 10,100 500 5,750,000
17/03/2016 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
16/03/2016 10,800 -0.10 ▼ -0.92 10,200 10,800 10,200 20 216,000
15/03/2016 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
14/03/2016 10,900 0.70 ▲ 6.86 9,500 10,900 9,500 340 3,706,000
11/03/2016 10,200 -0.40 ▼ -3.77 11,300 11,300 9,900 8,880 90,576,000
10/03/2016 11,200 0.40 ▲ 3.70 11,500 11,500 11,200 20 224,000
09/03/2016 10,800 -0.70 ▼ -6.09 11,500 11,500 10,800 1,790 19,332,000
08/03/2016 11,500 0.60 ▲ 5.50 11,600 11,600 11,500 20 230,000
07/03/2016 10,900 0.70 ▲ 6.86 10,200 10,900 10,200 2,520 27,468,000
04/03/2016 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
03/03/2016 10,200 0.60 ▲ 6.25 9,400 10,200 9,300 140 1,428,000
02/03/2016 9,600 -0.60 ▼ -5.88 9,600 10,500 9,600 1,050 10,080,000
01/03/2016 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 800 8,160,000
29/02/2016 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 50 510,000
26/02/2016 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
25/02/2016 10,200 0.40 ▲ 4.08 9,500 10,200 9,300 1,910 19,482,000
24/02/2016 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
23/02/2016 9,800 -0.30 ▼ -2.97 10,100 10,300 9,800 5,830 57,134,000
22/02/2016 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
19/02/2016 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
18/02/2016 10,100 -0.70 ▼ -6.48 10,100 10,100 10,100 10 101,000
17/02/2016 10,800 -0.80 ▼ -6.90 10,800 10,800 10,800 130 1,404,000
16/02/2016 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
15/02/2016 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
05/02/2016 11,600 -0.70 ▼ -5.69 11,600 11,600 11,600 10 116,000
04/02/2016 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
03/02/2016 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
02/02/2016 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
01/02/2016 12,300 -0.90 ▼ -6.82 12,300 12,300 12,300 10 123,000
29/01/2016 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 10 132,000
28/01/2016 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
27/01/2016 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
26/01/2016 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
25/01/2016 13,200 0.80 ▲ 6.45 13,200 13,200 13,200 10 132,000
22/01/2016 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
21/01/2016 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
20/01/2016 12,400 0.70 ▲ 5.98 12,400 12,400 12,400 10 124,000
19/01/2016 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
18/01/2016 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
15/01/2016 11,700 0.70 ▲ 6.36 11,700 11,700 11,700 10 117,000
14/01/2016 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
13/01/2016 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
12/01/2016 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
11/01/2016 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
08/01/2016 11,000 -0.60 ▼ -5.17 11,000 11,000 11,000 1,100 12,100,000
07/01/2016 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
06/01/2016 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
05/01/2016 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
04/01/2016 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
31/12/2015 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
30/12/2015 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
29/12/2015 11,600 0.70 ▲ 6.42 11,600 11,600 11,600 10 116,000
28/12/2015 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
25/12/2015 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
24/12/2015 10,900 0.50 ▲ 4.81 10,900 10,900 10,900 10 109,000
23/12/2015 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
22/12/2015 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
21/12/2015 10,400 0.50 ▲ 5.05 10,400 10,400 10,400 10 104,000
18/12/2015 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
17/12/2015 9,900 0.60 ▲ 6.45 9,900 9,900 9,900 2,000 19,800,000
16/12/2015 9,300 -0.60 ▼ -6.06 10,000 10,500 9,300 710 6,603,000
15/12/2015 9,900 0.10 ▲ 1.02 9,900 9,900 9,900 10 99,000
14/12/2015 9,800 0.60 ▲ 6.52 9,800 9,800 9,800 10 98,000
11/12/2015 9,200 0.60 ▲ 6.98 9,200 9,200 9,200 10 92,000
10/12/2015 8,600 -0.40 ▼ -4.44 8,600 8,600 8,600 350 3,010,000
09/12/2015 9,000 -0.60 ▼ -6.25 9,600 9,600 9,000 1,100 9,900,000
08/12/2015 9,600 -0.70 ▼ -6.80 9,600 9,600 9,600 10 96,000
07/12/2015 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 10 103,000
04/12/2015 10,300 -0.70 ▼ -6.36 10,300 10,300 10,300 1,700 17,510,000
03/12/2015 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
02/12/2015 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
01/12/2015 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 10 110,000
30/11/2015 11,000 0.60 ▲ 5.77 11,000 11,000 11,000 10 110,000
27/11/2015 10,400 0.50 ▲ 5.05 10,400 10,400 10,400 10 104,000
26/11/2015 9,900 -0.70 ▼ -6.60 9,900 9,900 9,900 10 99,000
25/11/2015 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
24/11/2015 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
23/11/2015 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
20/11/2015 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
19/11/2015 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
18/11/2015 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
17/11/2015 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
16/11/2015 10,600 0.20 ▲ 1.92 10,600 10,600 10,600 10 106,000
13/11/2015 10,400 0.40 ▲ 4.00 10,500 10,700 9,500 1,400 14,560,000
12/11/2015 10,000 -0.20 ▼ -1.96 10,000 10,000 10,000 200 2,000,000
11/11/2015 10,200 0.60 ▲ 6.25 9,400 10,200 9,400 4,530 46,206,000
10/11/2015 9,600 -0.50 ▼ -4.95 9,400 10,100 9,400 6,210 59,616,000
09/11/2015 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 20 202,000
06/11/2015 10,100 -0.70 ▼ -6.48 10,100 10,100 10,100 100 1,010,000
05/11/2015 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 10 108,000
04/11/2015 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
03/11/2015 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
02/11/2015 10,800 0.00 ■■ 0.00 11,200 11,200 10,800 20 216,000
30/10/2015 10,800 0.70 ▲ 6.93 10,800 10,800 10,800 10 108,000
29/10/2015 10,100 0.20 ▲ 2.02 10,500 10,500 10,100 4,900 49,490,000
28/10/2015 9,900 0.40 ▲ 4.21 10,000 10,000 9,900 17,010 168,399,000
27/10/2015 9,500 -0.70 ▼ -6.86 10,200 10,200 9,500 200 1,900,000
26/10/2015 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
23/10/2015 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 320 3,264,000
22/10/2015 10,200 0.60 ▲ 6.25 9,600 10,200 9,600 1,400 14,280,000
21/10/2015 9,600 -0.60 ▼ -5.88 10,900 10,900 9,600 5,020 48,192,000
20/10/2015 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
19/10/2015 10,200 0.60 ▲ 6.25 10,200 10,200 10,000 5,340 54,468,000
16/10/2015 9,600 -0.40 ▼ -4.00 9,500 10,700 9,500 23,030 221,088,000
15/10/2015 10,000 -0.50 ▼ -4.76 10,000 10,000 10,000 4,000 40,000,000
14/10/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
13/10/2015 10,500 0.60 ▲ 6.06 10,000 10,500 10,000 3,450 36,225,000
12/10/2015 9,900 -0.50 ▼ -4.81 10,700 10,700 9,900 20 198,000
09/10/2015 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
08/10/2015 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 2,680 27,872,000
07/10/2015 10,400 0.60 ▲ 6.12 9,300 10,400 9,300 520 5,408,000
06/10/2015 9,800 -0.70 ▼ -6.67 11,000 11,000 9,800 110 1,078,000
05/10/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
02/10/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
01/10/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
30/09/2015 10,500 0.50 ▲ 5.00 10,500 10,500 10,500 10 105,000
29/09/2015 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
28/09/2015 10,000 -0.70 ▼ -6.54 10,100 10,100 10,000 5,000 50,000,000
25/09/2015 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
24/09/2015 10,700 -0.80 ▼ -6.96 11,700 11,700 10,700 1,020 10,914,000
23/09/2015 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
22/09/2015 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
21/09/2015 11,500 -0.10 ▼ -0.86 10,800 11,500 10,800 50 575,000
18/09/2015 11,600 0.20 ▲ 1.75 11,600 11,600 11,600 30 348,000
17/09/2015 11,400 0.20 ▲ 1.79 10,500 11,400 10,500 20 228,000
16/09/2015 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
15/09/2015 11,200 0.40 ▲ 3.70 11,200 11,200 11,200 10 112,000
14/09/2015 10,800 0.00 ■■ 0.00 10,100 10,800 10,100 30 324,000
11/09/2015 10,800 0.00 ■■ 0.00 10,200 10,800 10,200 1,480 15,984,000
10/09/2015 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
09/09/2015 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
08/09/2015 10,800 0.40 ▲ 3.85 10,100 10,800 10,000 5,000 54,000,000
07/09/2015 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
04/09/2015 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
03/09/2015 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 30 312,000
01/09/2015 10,400 0.20 ▲ 1.96 10,400 10,400 10,400 1,000 10,400,000
31/08/2015 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
28/08/2015 10,200 -0.70 ▼ -6.42 10,200 10,200 10,200 10 102,000
27/08/2015 10,900 0.70 ▲ 6.86 10,900 10,900 10,900 10 109,000
26/08/2015 10,200 0.40 ▲ 4.08 10,200 10,200 10,200 520 5,304,000
25/08/2015 9,800 -0.70 ▼ -6.67 9,800 9,800 9,800 12,960 127,008,000
24/08/2015 10,500 0.50 ▲ 5.00 10,700 10,700 9,500 26,740 280,770,000
21/08/2015 10,000 -0.50 ▼ -4.76 10,000 10,500 10,000 34,810 348,100,000
20/08/2015 10,500 -0.70 ▼ -6.25 10,600 10,600 10,500 6,420 67,410,000
19/08/2015 11,200 0.00 ■■ 0.00 10,500 11,200 10,500 6,060 67,872,000
18/08/2015 11,200 0.50 ▲ 4.67 10,100 11,200 10,000 5,430 60,816,000
17/08/2015 10,700 -0.80 ▼ -6.96 10,700 10,700 10,700 1,700 18,190,000
14/08/2015 11,500 0.50 ▲ 4.55 11,500 11,500 11,500 100 1,150,000
13/08/2015 11,000 -0.80 ▼ -6.78 11,500 11,500 11,000 1,870 20,570,000
12/08/2015 11,800 -0.10 ▼ -0.84 11,900 11,900 11,800 13,100 154,580,000
11/08/2015 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
10/08/2015 11,900 0.70 ▲ 6.25 11,900 11,900 11,900 10 119,000
07/08/2015 11,200 -0.80 ▼ -6.67 11,200 11,200 11,200 10 112,000
06/08/2015 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
05/08/2015 12,000 0.70 ▲ 6.19 11,300 12,000 11,300 8,270 99,240,000
04/08/2015 11,300 -0.70 ▼ -5.83 12,000 12,000 11,300 13,210 149,273,000
03/08/2015 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 2,200 26,400,000
31/07/2015 12,000 0.30 ▲ 2.56 11,500 12,000 11,500 5,010 60,120,000
30/07/2015 11,700 0.60 ▲ 5.41 11,100 11,700 11,100 3,850 45,045,000
29/07/2015 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 0 0
28/07/2015 11,100 0.70 ▲ 6.73 11,100 11,100 11,100 35,040 388,944,000
27/07/2015 10,400 0.10 ▲ 0.97 10,400 10,400 10,400 10 104,000
24/07/2015 10,300 -0.20 ▼ -1.90 11,200 11,200 10,300 2,390 24,617,000
23/07/2015 10,500 -0.70 ▼ -6.25 10,500 11,200 10,500 14,270 149,835,000
22/07/2015 11,200 0.00 ■■ 0.00 10,700 11,200 10,500 2,090 23,408,000
21/07/2015 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
20/07/2015 11,200 -0.80 ▼ -6.67 12,000 12,000 11,200 10,680 119,616,000
17/07/2015 12,000 0.60 ▲ 5.26 11,400 12,000 11,400 610 7,320,000
16/07/2015 11,400 -0.80 ▼ -6.56 11,500 11,900 11,400 8,680 98,952,000
15/07/2015 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 0 0
14/07/2015 12,200 -0.10 ▼ -0.81 12,300 12,300 11,500 21,500 262,300,000
13/07/2015 12,300 0.30 ▲ 2.50 12,600 12,600 11,600 3,030 37,269,000
10/07/2015 12,000 -0.10 ▼ -0.83 12,100 12,100 12,000 3,060 36,720,000
09/07/2015 12,100 0.70 ▲ 6.14 12,000 12,100 11,900 12,700 153,670,000
08/07/2015 11,400 0.70 ▲ 6.54 11,000 11,400 10,700 27,390 312,246,000
07/07/2015 10,700 0.20 ▲ 1.90 10,500 10,700 10,500 3,130 33,491,000
06/07/2015 10,500 0.60 ▲ 6.06 10,100 10,500 10,100 23,990 251,895,000
03/07/2015 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
02/07/2015 9,900 -0.20 ▼ -1.98 10,000 10,000 9,900 3,360 33,264,000
01/07/2015 10,100 0.20 ▲ 2.02 10,300 10,300 10,000 6,410 64,741,000
30/06/2015 9,900 -0.10 ▼ -1.00 9,900 9,900 9,900 5,160 51,084,000
29/06/2015 10,000 0.10 ▲ 1.01 9,900 10,000 9,800 22,180 221,800,000
26/06/2015 9,900 -0.10 ▼ -1.00 10,000 10,000 9,900 10,010 99,099,000
25/06/2015 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 11,250 112,500,000
24/06/2015 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 7,280 72,800,000
23/06/2015 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 6,800 68,000,000
22/06/2015 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 4,230 42,300,000
19/06/2015 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 12,650 126,500,000
18/06/2015 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 29,190 291,900,000
17/06/2015 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 2,100 21,000,000
16/06/2015 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
15/06/2015 10,000 -0.30 ▼ -2.91 10,000 10,000 10,000 10,000 100,000,000
12/06/2015 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 9,500 97,850,000
11/06/2015 10,300 0.30 ▲ 3.00 10,000 10,300 10,000 50 515,000
10/06/2015 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 1,000 10,000,000
09/06/2015 10,000 -0.30 ▼ -2.91 10,000 10,000 10,000 10 100,000
08/06/2015 10,300 -0.40 ▼ -3.74 10,300 10,300 10,300 15,200 156,560,000
05/06/2015 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
04/06/2015 10,700 0.40 ▲ 3.88 10,700 10,700 10,700 1,100 11,770,000
03/06/2015 10,300 -0.70 ▼ -6.36 10,300 10,300 10,300 5,560 57,268,000
02/06/2015 11,000 0.40 ▲ 3.77 10,600 11,000 10,600 10,080 110,880,000
01/06/2015 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
29/05/2015 10,600 0.50 ▲ 4.95 10,600 10,600 10,600 130 1,378,000
28/05/2015 10,100 0.00 ■■ 0.00 10,700 10,700 10,100 90 909,000
27/05/2015 10,100 -0.60 ▼ -5.61 10,800 10,800 10,100 300 3,030,000
26/05/2015 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
25/05/2015 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
22/05/2015 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
21/05/2015 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
20/05/2015 10,700 0.00 ■■ 0.00 10,900 10,900 10,000 60 642,000
19/05/2015 10,700 0.60 ▲ 5.94 10,700 10,700 10,700 10 107,000
18/05/2015 10,100 -0.70 ▼ -6.48 10,100 10,100 10,100 700 7,070,000
15/05/2015 10,800 0.10 ▲ 0.93 10,800 10,800 10,800 10 108,000
14/05/2015 10,700 0.20 ▲ 1.90 10,200 10,900 10,000 210 2,247,000
13/05/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
12/05/2015 10,500 0.50 ▲ 5.00 10,500 10,500 10,500 10 105,000
11/05/2015 10,000 -0.10 ▼ -0.99 9,800 10,000 9,800 1,390 13,900,000
08/05/2015 10,100 -0.70 ▼ -6.48 10,100 10,100 10,100 5,300 53,530,000
07/05/2015 10,800 -0.10 ▼ -0.92 10,200 10,800 10,200 15,010 162,108,000
06/05/2015 10,900 -0.30 ▼ -2.68 10,500 11,200 10,500 12,530 136,577,000
05/05/2015 11,200 0.10 ▲ 0.90 11,200 11,200 11,200 10 112,000
04/05/2015 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 0 0
27/04/2015 11,100 0.40 ▲ 3.74 11,100 11,100 11,100 10 111,000
24/04/2015 10,700 -0.70 ▼ -6.14 10,700 10,700 10,700 1,240 13,268,000
23/04/2015 11,400 -0.10 ▼ -0.87 10,700 11,400 10,700 110 1,254,000
22/04/2015 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
21/04/2015 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
20/04/2015 11,500 0.40 ▲ 3.60 11,500 11,500 11,500 10 115,000
17/04/2015 11,100 0.60 ▲ 5.71 11,100 11,100 11,100 10 111,000
16/04/2015 10,500 -0.70 ▼ -6.25 10,800 10,800 10,500 20,550 215,775,000
15/04/2015 11,200 0.40 ▲ 3.70 11,200 11,200 11,200 10 112,000
14/04/2015 10,800 -0.60 ▼ -5.26 10,800 10,800 10,800 210 2,268,000
13/04/2015 11,400 0.40 ▲ 3.64 11,500 11,500 11,400 20 228,000
10/04/2015 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
09/04/2015 11,000 0.10 ▲ 0.92 11,000 11,000 11,000 90 990,000
08/04/2015 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
07/04/2015 10,900 0.40 ▲ 3.81 11,100 11,100 10,900 810 8,829,000
06/04/2015 10,500 0.60 ▲ 6.06 10,000 10,500 10,000 13,110 137,655,000
03/04/2015 9,900 -0.60 ▼ -5.71 9,900 9,900 9,900 2,000 19,800,000
02/04/2015 10,500 0.30 ▲ 2.94 9,900 10,500 9,900 6,030 63,315,000
01/04/2015 10,200 -0.60 ▼ -5.56 10,500 10,500 10,200 7,000 71,400,000
31/03/2015 10,800 -0.10 ▼ -0.92 10,400 11,600 10,400 920 9,936,000
30/03/2015 10,900 -0.10 ▼ -0.91 11,000 11,000 10,900 2,420 26,378,000
27/03/2015 11,000 -0.70 ▼ -5.98 11,500 11,500 11,000 19,310 212,410,000
26/03/2015 11,700 0.00 ■■ 0.00 11,500 11,700 11,500 2,010 23,517,000
25/03/2015 11,700 -0.30 ▼ -2.50 11,400 11,700 11,300 11,370 133,029,000
24/03/2015 12,000 0.10 ▲ 0.84 12,000 12,000 12,000 10 120,000
23/03/2015 11,900 0.70 ▲ 6.25 11,900 11,900 11,900 10 119,000
20/03/2015 11,200 -0.60 ▼ -5.08 11,300 11,700 11,200 2,980 33,376,000
19/03/2015 11,800 0.10 ▲ 0.85 11,500 11,800 11,500 690 8,142,000
18/03/2015 11,700 0.00 ■■ 0.00 12,100 12,100 11,700 510 5,967,000
17/03/2015 11,700 -0.10 ▼ -0.85 11,700 11,700 11,700 9,000 105,300,000
16/03/2015 11,800 0.00 ■■ 0.00 11,800 11,800 11,700 13,810 162,958,000
13/03/2015 11,800 -0.20 ▼ -1.67 11,800 11,800 11,800 7,840 92,512,000
12/03/2015 12,000 0.20 ▲ 1.69 11,700 12,000 11,600 12,050 144,600,000
11/03/2015 11,800 -0.10 ▼ -0.84 12,000 12,000 11,800 1,500 17,700,000
10/03/2015 11,900 -0.50 ▼ -4.03 12,000 12,000 11,900 5,000 59,500,000
09/03/2015 12,400 0.60 ▲ 5.08 12,600 12,600 12,000 520 6,448,000
06/03/2015 11,800 -0.20 ▼ -1.67 12,000 12,300 11,800 4,400 51,920,000
05/03/2015 12,000 -0.30 ▼ -2.44 12,100 12,500 12,000 3,440 41,280,000
04/03/2015 12,300 -0.30 ▼ -2.38 12,000 12,400 12,000 6,240 76,752,000
03/03/2015 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
02/03/2015 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
27/02/2015 12,600 0.00 ■■ 0.00 12,300 12,600 11,900 2,030 25,578,000
26/02/2015 12,600 -0.10 ▼ -0.79 12,600 12,600 12,600 30 378,000
25/02/2015 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
24/02/2015 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 10 127,000
13/02/2015 12,700 0.00 ■■ 0.00 12,700 13,000 12,700 40 508,000
12/02/2015 12,700 0.10 ▲ 0.79 12,700 12,700 12,700 10 127,000
11/02/2015 12,600 0.20 ▲ 1.61 12,400 12,600 12,400 40 504,000
10/02/2015 12,400 -0.40 ▼ -3.12 12,400 12,400 12,400 1,000 12,400,000
09/02/2015 12,800 0.70 ▲ 5.79 12,800 12,800 12,800 10 128,000
06/02/2015 12,100 0.00 ■■ 0.00 11,800 12,300 11,800 1,480 17,908,000
05/02/2015 12,100 -0.20 ▼ -1.63 12,300 12,300 12,000 3,250 39,325,000
04/02/2015 12,300 -0.20 ▼ -1.60 12,300 12,500 12,300 3,110 38,253,000
03/02/2015 12,500 -0.20 ▼ -1.57 12,600 12,600 12,500 1,620 20,250,000
02/02/2015 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 10 127,000
30/01/2015 12,700 0.40 ▲ 3.25 12,400 12,700 12,300 350 4,445,000
29/01/2015 12,300 0.10 ▲ 0.82 12,300 13,000 12,300 5,290 65,067,000
28/01/2015 12,200 -0.50 ▼ -3.94 12,500 12,600 12,200 6,430 78,446,000
27/01/2015 12,700 -0.10 ▼ -0.78 12,300 12,700 12,300 1,530 19,431,000
26/01/2015 12,800 0.30 ▲ 2.40 12,500 12,800 12,500 3,670 46,976,000
23/01/2015 12,500 0.20 ▲ 1.63 12,300 12,500 12,300 750 9,375,000
22/01/2015 12,300 -0.10 ▼ -0.81 12,400 12,400 12,300 42,360 521,028,000
21/01/2015 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 4,300 53,320,000
20/01/2015 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
19/01/2015 12,400 -0.20 ▼ -1.59 12,300 12,400 12,300 1,370 16,988,000
16/01/2015 12,600 0.10 ▲ 0.80 12,600 12,600 12,600 10 126,000
15/01/2015 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
14/01/2015 12,500 -0.30 ▼ -2.34 12,500 12,500 12,500 2,210 27,625,000
13/01/2015 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
12/01/2015 12,800 0.00 ■■ 0.00 12,600 12,800 12,500 8,640 110,592,000
09/01/2015 12,800 0.30 ▲ 2.40 12,800 12,800 12,800 10 128,000
08/01/2015 12,500 -0.30 ▼ -2.34 12,700 13,000 12,500 5,310 66,375,000
07/01/2015 12,800 0.50 ▲ 4.07 12,300 12,800 12,300 6,000 76,800,000
06/01/2015 12,300 -0.60 ▼ -4.65 12,200 12,300 12,200 1,620 19,926,000
05/01/2015 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 200 2,580,000
31/12/2014 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
30/12/2014 12,900 0.20 ▲ 1.57 12,700 12,900 12,600 3,360 43,344,000
29/12/2014 12,700 -0.10 ▼ -0.78 12,700 12,700 12,700 5,000 63,500,000
26/12/2014 12,800 -0.10 ▼ -0.78 13,000 13,000 12,800 110 1,408,000
25/12/2014 12,900 0.10 ▲ 0.78 12,700 12,900 12,700 1,010 13,029,000
24/12/2014 12,800 0.80 ▲ 6.67 12,500 12,800 12,500 4,570 58,496,000
23/12/2014 12,000 -0.60 ▼ -4.76 12,000 12,700 12,000 4,240 50,880,000
22/12/2014 12,600 -0.40 ▼ -3.08 13,000 13,000 12,600 6,300 79,380,000
19/12/2014 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 5,000 65,000,000
18/12/2014 13,000 0.10 ▲ 0.78 13,000 13,000 13,000 10 130,000
17/12/2014 12,900 0.40 ▲ 3.20 12,600 12,900 12,600 1,560 20,124,000
16/12/2014 12,500 -0.50 ▼ -3.85 12,800 12,800 12,500 19,660 245,750,000
15/12/2014 13,000 -0.10 ▼ -0.76 12,900 13,000 12,700 5,010 65,130,000
12/12/2014 13,100 -0.10 ▼ -0.76 13,400 13,400 12,800 17,020 222,962,000
11/12/2014 13,200 0.20 ▲ 1.54 13,200 13,200 13,200 10 132,000
10/12/2014 13,000 0.00 ■■ 0.00 13,000 13,000 12,900 22,400 291,200,000
09/12/2014 13,000 0.00 ■■ 0.00 12,900 13,300 12,800 3,010 39,130,000
08/12/2014 13,000 -0.10 ▼ -0.76 13,000 13,000 13,000 10,980 142,740,000
05/12/2014 13,100 0.00 ■■ 0.00 12,800 13,100 12,700 5,470 71,657,000
04/12/2014 13,100 0.00 ■■ 0.00 12,800 13,100 12,600 11,720 153,532,000
03/12/2014 13,100 -0.10 ▼ -0.76 12,800 13,100 12,800 1,010 13,231,000
02/12/2014 13,200 0.40 ▲ 3.12 13,500 13,500 13,000 1,020 13,464,000
01/12/2014 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
28/11/2014 12,800 -0.20 ▼ -1.54 13,500 13,500 12,800 7,810 99,968,000
27/11/2014 13,000 -0.50 ▼ -3.70 12,900 13,400 12,800 5,610 72,930,000
26/11/2014 13,500 0.00 ■■ 0.00 13,300 13,500 13,200 4,670 63,045,000
25/11/2014 13,500 0.40 ▲ 3.05 13,000 13,800 12,900 2,710 36,585,000
24/11/2014 13,100 -0.80 ▼ -5.76 13,100 13,100 13,000 11,610 152,091,000
21/11/2014 13,900 -0.10 ▼ -0.71 14,100 14,100 13,100 25,050 348,195,000
20/11/2014 14,000 0.00 ■■ 0.00 13,600 14,000 13,400 3,010 42,140,000
19/11/2014 14,000 0.70 ▲ 5.26 13,500 14,200 13,500 17,890 250,460,000
18/11/2014 13,300 0.10 ▲ 0.76 13,200 13,300 13,200 3,740 49,742,000
17/11/2014 13,200 0.00 ■■ 0.00 13,200 13,400 13,200 3,710 48,972,000
14/11/2014 13,200 0.10 ▲ 0.76 13,200 13,300 12,900 13,740 181,368,000
13/11/2014 13,100 0.10 ▲ 0.77 12,900 13,100 12,800 2,100 27,510,000
12/11/2014 13,000 0.40 ▲ 3.17 13,000 13,200 12,800 4,750 61,750,000
11/11/2014 12,600 -0.60 ▼ -4.55 12,800 12,800 12,600 3,020 38,052,000
10/11/2014 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 8,400 110,880,000
07/11/2014 13,200 0.20 ▲ 1.54 13,200 13,200 13,200 90 1,188,000
06/11/2014 13,000 0.20 ▲ 1.56 13,400 13,400 12,900 9,580 124,540,000
05/11/2014 12,800 0.80 ▲ 6.67 12,100 12,800 12,100 16,360 209,408,000
04/11/2014 12,000 -0.50 ▼ -4.00 12,500 12,500 12,000 11,690 140,280,000
03/11/2014 12,500 0.30 ▲ 2.46 12,800 12,800 12,200 7,800 97,500,000
31/10/2014 12,200 0.10 ▲ 0.83 12,100 12,300 12,100 11,690 142,618,000
30/10/2014 12,100 -0.20 ▼ -1.63 12,900 12,900 12,100 2,210 26,741,000
29/10/2014 12,300 0.00 ■■ 0.00 12,300 12,300 11,900 17,150 210,945,000
28/10/2014 12,300 0.30 ▲ 2.50 12,500 12,500 12,300 5,530 68,019,000
27/10/2014 12,000 -0.40 ▼ -3.23 13,100 13,100 12,000 12,380 148,560,000
24/10/2014 12,400 0.00 ■■ 0.00 12,400 12,500 12,300 21,050 261,020,000
23/10/2014 12,400 -0.50 ▼ -3.88 12,500 12,600 12,400 2,750 34,100,000
22/10/2014 12,900 -0.50 ▼ -3.73 12,500 13,200 12,500 3,130 40,377,000
21/10/2014 13,400 0.30 ▲ 2.29 13,000 13,400 13,000 2,930 39,262,000
20/10/2014 13,100 0.60 ▲ 4.80 12,900 13,300 12,800 28,150 368,765,000
17/10/2014 12,500 -0.50 ▼ -3.85 12,500 12,500 12,200 15,730 196,625,000
16/10/2014 13,000 -0.40 ▼ -2.99 12,900 13,300 12,500 40,440 525,720,000
15/10/2014 13,400 -0.50 ▼ -3.60 13,900 13,900 13,000 19,820 265,588,000
14/10/2014 13,900 0.80 ▲ 6.11 13,800 13,900 13,800 50 695,000
13/10/2014 13,100 -0.10 ▼ -0.76 13,200 13,200 12,800 10,930 143,183,000
10/10/2014 13,200 -0.90 ▼ -6.38 14,000 14,000 13,200 10,030 132,396,000
09/10/2014 14,100 0.30 ▲ 2.17 13,800 14,500 13,600 20,550 289,755,000
08/10/2014 13,800 0.00 ■■ 0.00 13,200 13,800 13,200 16,770 231,426,000
07/10/2014 13,800 -0.90 ▼ -6.12 13,700 14,700 13,700 56,960 786,048,000
06/10/2014 14,700 -0.80 ▼ -5.16 14,500 15,300 14,500 8,760 128,772,000
03/10/2014 15,500 0.60 ▲ 4.03 15,800 15,800 15,200 20,010 310,155,000
02/10/2014 14,900 0.90 ▲ 6.43 14,900 14,900 14,800 278,590 4,150,991,000
01/10/2014 14,000 0.90 ▲ 6.87 14,000 14,000 14,000 2,250 31,500,000
30/09/2014 13,100 0.80 ▲ 6.50 12,400 13,100 12,400 62,380 817,178,000
29/09/2014 12,300 0.10 ▲ 0.82 12,500 12,500 12,300 1,560 19,188,000
26/09/2014 12,200 -0.40 ▼ -3.17 12,300 12,300 12,200 4,310 52,582,000
25/09/2014 12,600 0.30 ▲ 2.44 12,200 12,600 12,200 5,820 73,332,000
24/09/2014 12,300 -0.50 ▼ -3.91 12,600 12,600 12,300 2,500 30,750,000
23/09/2014 12,800 0.30 ▲ 2.40 12,500 12,900 12,200 14,820 189,696,000
22/09/2014 12,500 0.10 ▲ 0.81 12,500 12,600 12,500 7,620 95,250,000
19/09/2014 12,400 -0.70 ▼ -5.34 12,500 12,500 12,400 3,750 46,500,000
18/09/2014 13,100 0.60 ▲ 4.80 12,400 13,100 12,400 5,830 76,373,000
17/09/2014 12,500 -0.60 ▼ -4.58 12,500 12,500 12,200 6,190 77,375,000
16/09/2014 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 0 0
15/09/2014 13,100 0.80 ▲ 6.50 13,100 13,100 13,100 110 1,441,000
12/09/2014 12,300 -0.40 ▼ -3.15 12,700 12,700 12,300 5,500 67,650,000
11/09/2014 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
10/09/2014 12,700 0.00 ■■ 0.00 12,200 12,700 12,200 1,290 16,383,000
09/09/2014 12,700 0.10 ▲ 0.79 12,600 12,700 12,600 3,000 38,100,000
08/09/2014 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 1,870 23,562,000
05/09/2014 12,600 -0.60 ▼ -4.55 12,900 12,900 12,500 5,070 63,882,000
04/09/2014 13,200 -0.80 ▼ -5.71 13,500 13,700 13,100 2,310 30,492,000
03/09/2014 14,000 0.00 ■■ 0.00 14,000 14,000 13,200 4,560 63,840,000
29/08/2014 14,000 0.70 ▲ 5.26 13,500 14,000 13,500 1,040 14,560,000
28/08/2014 13,300 0.80 ▲ 6.40 13,300 13,300 13,300 3,350 44,555,000
27/08/2014 12,500 -0.40 ▼ -3.10 13,200 13,200 12,500 6,010 75,125,000
26/08/2014 12,900 -0.50 ▼ -3.73 12,700 13,200 12,700 4,120 53,148,000
25/08/2014 13,400 0.40 ▲ 3.08 13,400 13,400 13,400 10 134,000
22/08/2014 13,000 0.30 ▲ 2.36 13,200 13,200 13,000 1,450 18,850,000
21/08/2014 12,700 0.00 ■■ 0.00 12,300 12,700 12,300 2,470 31,369,000
20/08/2014 12,700 0.10 ▲ 0.79 12,200 12,700 12,200 1,490 18,923,000
19/08/2014 12,600 -0.70 ▼ -5.26 12,600 12,600 12,600 1,000 12,600,000
18/08/2014 13,300 -0.20 ▼ -1.48 12,700 13,300 12,700 1,050 13,965,000
15/08/2014 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
14/08/2014 13,500 0.50 ▲ 3.85 13,000 13,500 12,900 2,010 27,135,000
13/08/2014 13,000 -0.50 ▼ -3.70 13,000 13,000 13,000 1,060 13,780,000
12/08/2014 13,500 -0.50 ▼ -3.57 13,900 13,900 13,500 1,030 13,905,000
11/08/2014 14,000 0.00 ■■ 0.00 13,400 14,000 13,400 2,020 28,280,000
08/08/2014 14,000 -0.20 ▼ -1.41 14,000 14,000 13,300 10,590 148,260,000
07/08/2014 14,200 0.30 ▲ 2.16 13,800 14,200 13,800 1,690 23,998,000
06/08/2014 13,900 -0.20 ▼ -1.42 13,900 13,900 13,900 870 12,093,000
05/08/2014 14,100 0.80 ▲ 6.02 13,300 14,200 13,300 6,020 84,882,000
04/08/2014 13,300 -0.80 ▼ -5.67 13,300 13,300 13,300 2,010 26,733,000
01/08/2014 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 0 0
31/07/2014 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 0 0
30/07/2014 14,100 0.20 ▲ 1.44 14,100 14,100 14,100 1,000 14,100,000
29/07/2014 13,900 -0.20 ▼ -1.42 14,100 14,100 13,900 2,000 27,800,000
28/07/2014 14,100 0.10 ▲ 0.71 13,300 14,200 13,300 1,010 14,241,000
25/07/2014 14,000 0.30 ▲ 2.19 13,200 14,000 12,900 3,500 49,000,000
24/07/2014 13,700 -0.80 ▼ -5.52 13,900 14,600 13,700 36,780 503,886,000
23/07/2014 14,500 0.00 ■■ 0.00 13,800 14,500 13,800 4,500 65,250,000
22/07/2014 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
21/07/2014 14,500 -0.30 ▼ -2.03 14,500 14,500 14,300 6,510 94,395,000
18/07/2014 14,800 0.10 ▲ 0.68 14,100 14,800 14,100 9,690 143,412,000
17/07/2014 14,700 0.20 ▲ 1.38 13,800 14,700 13,800 22,060 324,282,000
16/07/2014 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 1,300 18,850,000
15/07/2014 14,500 0.10 ▲ 0.69 14,700 14,800 14,400 6,830 99,035,000
14/07/2014 14,400 -0.10 ▼ -0.69 13,800 14,400 13,800 1,010 14,544,000
11/07/2014 14,500 0.20 ▲ 1.40 13,800 14,500 13,800 1,480 21,460,000
10/07/2014 14,300 -0.20 ▼ -1.38 14,500 14,700 14,300 1,040 14,872,000
09/07/2014 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 400 5,800,000
08/07/2014 14,500 0.30 ▲ 2.11 14,500 14,500 14,500 10 145,000
07/07/2014 14,200 -0.60 ▼ -4.05 14,200 14,200 14,200 1,150 16,330,000
04/07/2014 14,800 0.30 ▲ 2.07 14,000 14,800 14,000 8,360 123,728,000
03/07/2014 14,500 0.00 ■■ 0.00 14,400 14,800 14,000 4,520 65,540,000
02/07/2014 14,500 -0.10 ▼ -0.68 14,000 14,500 14,000 7,100 102,950,000
01/07/2014 14,600 -0.20 ▼ -1.35 14,600 14,600 14,600 2,600 37,960,000
30/06/2014 14,800 0.80 ▲ 5.71 13,500 14,800 13,500 110 1,628,000
27/06/2014 14,000 -0.70 ▼ -4.76 14,600 14,700 14,000 6,400 89,600,000
26/06/2014 14,700 0.10 ▲ 0.68 14,500 14,700 13,800 8,440 124,068,000
25/06/2014 14,600 0.00 ■■ 0.00 14,800 14,800 14,600 1,440 21,024,000
24/06/2014 14,600 -0.20 ▼ -1.35 15,400 15,400 14,600 1,460 21,316,000
23/06/2014 14,800 -0.40 ▼ -2.63 15,900 15,900 14,800 3,010 44,548,000
20/06/2014 15,200 0.50 ▲ 3.40 14,100 15,300 14,100 210 3,192,000
19/06/2014 14,700 -1.10 ▼ -6.96 14,700 15,500 14,700 3,370 49,539,000
18/06/2014 15,800 1.00 ▲ 6.76 14,600 15,800 14,000 5,000 79,000,000
17/06/2014 14,800 0.00 ■■ 0.00 15,000 15,000 14,100 720 10,656,000
16/06/2014 14,800 -1.10 ▼ -6.92 14,800 15,800 14,800 1,960 29,008,000
13/06/2014 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
12/06/2014 15,900 1.00 ▲ 6.71 15,900 15,900 14,500 1,520 24,168,000
11/06/2014 14,900 0.90 ▲ 6.43 14,000 14,900 14,000 6,440 95,956,000
10/06/2014 14,000 -0.90 ▼ -6.04 14,000 14,000 14,000 200 2,800,000
09/06/2014 14,900 -0.10 ▼ -0.67 14,000 15,000 14,000 3,380 50,362,000
06/06/2014 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
05/06/2014 15,000 0.80 ▲ 5.63 15,000 15,000 15,000 10 150,000
04/06/2014 14,200 -0.30 ▼ -2.07 14,100 15,000 13,900 7,160 101,672,000
03/06/2014 14,500 -1.00 ▼ -6.45 14,500 14,500 14,500 4,530 65,685,000
02/06/2014 15,500 0.60 ▲ 4.03 15,600 15,600 13,900 1,030 15,965,000
30/05/2014 14,900 -0.90 ▼ -5.70 15,000 16,000 14,900 14,920 222,308,000
29/05/2014 15,800 -0.10 ▼ -0.63 15,900 15,900 15,800 2,010 31,758,000
28/05/2014 15,900 0.30 ▲ 1.92 15,600 15,900 15,100 3,270 51,993,000
27/05/2014 15,600 0.30 ▲ 1.96 15,600 15,600 15,600 1,010 15,756,000
26/05/2014 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 10 153,000
23/05/2014 15,300 -1.10 ▼ -6.71 15,500 15,500 15,300 5,910 90,423,000
22/05/2014 16,400 0.00 ■■ 0.00 15,500 16,400 15,300 5,220 85,608,000
21/05/2014 16,400 0.50 ▲ 3.14 16,500 16,500 16,000 940 15,416,000
20/05/2014 15,900 1.00 ▲ 6.71 15,700 15,900 15,700 32,670 519,453,000
19/05/2014 14,900 -1.10 ▼ -6.88 16,000 16,000 14,900 6,940 103,406,000
16/05/2014 16,000 0.20 ▲ 1.27 16,000 16,000 14,700 13,470 215,520,000
15/05/2014 15,800 -1.10 ▼ -6.51 16,000 16,900 15,800 3,010 47,558,000
14/05/2014 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 5,630 95,147,000
13/05/2014 16,900 -0.10 ▼ -0.59 16,000 16,900 16,000 2,580 43,602,000
12/05/2014 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
09/05/2014 17,000 0.30 ▲ 1.80 16,900 17,000 16,100 1,830 31,110,000
08/05/2014 16,700 -0.50 ▼ -2.91 16,900 16,900 16,000 57,250 956,075,000
07/05/2014 17,200 0.00 ■■ 0.00 17,000 17,300 17,000 5,460 93,912,000
06/05/2014 17,200 0.40 ▲ 2.38 16,800 17,200 16,800 35,110 603,892,000
05/05/2014 16,800 -1.00 ▼ -5.62 17,100 17,100 16,700 49,340 828,912,000
29/04/2014 17,800 -0.20 ▼ -1.11 18,200 18,200 17,000 45,220 804,916,000
28/04/2014 18,000 0.90 ▲ 5.26 17,000 18,000 17,000 17,460 314,280,000
25/04/2014 17,100 -0.10 ▼ -0.58 17,200 17,200 16,900 66,190 1,131,849,000
24/04/2014 17,200 0.40 ▲ 2.38 17,400 17,400 16,900 44,240 760,928,000
23/04/2014 16,800 0.30 ▲ 1.82 16,900 17,300 16,500 61,990 1,041,432,000
22/04/2014 16,500 0.30 ▲ 1.85 16,700 16,700 16,000 7,660 126,390,000
21/04/2014 16,200 -1.10 ▼ -6.36 16,900 17,700 16,200 13,310 215,622,000
18/04/2014 17,300 0.30 ▲ 1.76 17,700 17,700 17,000 8,030 138,919,000
17/04/2014 17,000 1.10 ▲ 6.92 16,500 17,000 16,500 95,060 1,616,020,000
16/04/2014 15,900 -1.10 ▼ -6.47 16,400 16,400 15,900 6,620 105,258,000
15/04/2014 17,000 -0.50 ▼ -2.86 16,300 17,300 16,300 3,770 64,090,000
14/04/2014 17,500 0.00 ■■ 0.00 17,800 17,800 16,700 1,480 25,900,000
11/04/2014 17,500 0.10 ▲ 0.57 16,800 17,500 16,500 3,160 55,300,000
10/04/2014 17,400 0.90 ▲ 5.45 16,700 17,400 16,500 10,570 183,918,000
08/04/2014 16,500 -0.20 ▼ -1.20 17,800 17,800 16,500 5,230 86,295,000
07/04/2014 16,700 1.00 ▲ 6.37 15,700 16,700 15,700 55,780 931,526,000
04/04/2014 15,700 0.00 ■■ 0.00 16,000 16,000 15,300 1,250 19,625,000
03/04/2014 15,700 0.00 ■■ 0.00 16,700 16,700 15,100 13,730 215,561,000
02/04/2014 15,700 -0.50 ▼ -3.09 16,200 16,200 15,700 7,740 121,518,000
01/04/2014 16,200 -1.10 ▼ -6.36 16,600 16,900 16,200 46,370 751,194,000
31/03/2014 17,300 0.00 ■■ 0.00 17,000 17,300 16,500 44,550 770,715,000
28/03/2014 17,300 0.00 ■■ 0.00 17,200 17,500 17,200 8,690 150,337,000
27/03/2014 17,300 -0.40 ▼ -2.26 17,500 17,500 17,300 13,630 235,799,000
26/03/2014 17,700 0.00 ■■ 0.00 17,900 17,900 17,000 24,380 431,526,000
25/03/2014 17,700 0.10 ▲ 0.57 17,500 17,800 17,500 33,880 599,676,000
24/03/2014 17,600 -0.60 ▼ -3.30 18,200 18,800 17,600 58,960 1,037,696,000
21/03/2014 18,200 0.10 ▲ 0.55 18,100 18,700 18,000 106,910 1,945,762,000
20/03/2014 18,500 -0.70 ▼ -3.65 19,500 19,500 18,500 65,840 1,218,040,000
19/03/2014 19,200 1.00 ▲ 5.49 19,400 19,400 18,200 245,740 4,718,208,000
18/03/2014 18,200 1.10 ▲ 6.43 18,200 18,200 18,200 25,290 460,278,000
17/03/2014 17,100 1.10 ▲ 6.88 17,100 17,100 17,100 33,910 579,861,000
14/03/2014 16,000 1.00 ▲ 6.67 15,400 16,000 15,100 192,330 3,077,280,000
13/03/2014 15,000 0.10 ▲ 0.67 14,700 15,000 14,700 26,430 396,450,000
12/03/2014 14,900 -0.10 ▼ -0.67 14,700 15,100 14,500 32,140 478,886,000
11/03/2014 15,000 0.10 ▲ 0.67 15,300 15,300 14,800 8,410 126,150,000
10/03/2014 14,900 -0.40 ▼ -2.61 15,000 15,300 14,800 8,580 127,842,000
07/03/2014 15,300 0.80 ▲ 5.52 14,500 15,400 14,500 8,370 128,061,000
06/03/2014 14,500 -0.70 ▼ -4.61 15,300 15,400 14,500 32,330 468,785,000
05/03/2014 15,200 0.20 ▲ 1.33 15,800 15,800 15,000 4,620 70,224,000
04/03/2014 15,000 -0.20 ▼ -1.32 15,200 15,200 14,300 13,690 205,350,000
03/03/2014 15,200 -1.10 ▼ -6.75 16,300 16,300 15,200 33,810 513,912,000
28/02/2014 16,300 0.30 ▲ 1.88 16,900 16,900 16,000 15,580 253,954,000
27/02/2014 16,000 1.00 ▲ 6.67 15,900 16,000 15,700 82,870 1,325,920,000
26/02/2014 15,000 0.90 ▲ 6.38 14,500 15,000 14,200 139,650 2,094,750,000
25/02/2014 14,100 0.00 ■■ 0.00 13,300 14,700 13,300 6,950 97,995,000
24/02/2014 14,100 -0.10 ▼ -0.70 14,300 14,300 13,900 32,760 461,916,000
21/02/2014 14,200 0.10 ▲ 0.71 13,200 14,500 13,200 10,770 152,934,000
20/02/2014 14,100 0.00 ■■ 0.00 14,900 14,900 13,800 45,670 643,947,000
19/02/2014 14,100 0.90 ▲ 6.82 14,000 14,100 14,000 78,910 1,112,631,000
18/02/2014 13,200 0.20 ▲ 1.54 13,000 13,300 13,000 24,950 329,340,000
17/02/2014 13,000 -0.20 ▼ -1.52 12,900 13,200 12,900 33,990 441,870,000
14/02/2014 13,200 0.10 ▲ 0.76 13,200 13,200 12,900 3,260 43,032,000
13/02/2014 13,100 0.00 ■■ 0.00 13,200 13,200 12,800 38,260 501,206,000
12/02/2014 13,100 0.10 ▲ 0.77 13,100 13,200 13,100 11,370 148,947,000
11/02/2014 13,000 0.30 ▲ 2.36 13,000 13,300 13,000 38,780 504,140,000
10/02/2014 12,700 0.10 ▲ 0.79 12,600 13,200 12,600 33,690 427,863,000
07/02/2014 12,600 -0.20 ▼ -1.56 12,800 12,800 12,600 1,350 17,010,000
06/02/2014 12,800 0.00 ■■ 0.00 12,700 12,800 12,500 1,710 21,888,000
27/01/2014 12,800 0.50 ▲ 4.07 12,400 13,000 12,400 1,110 14,208,000
24/01/2014 12,300 -0.50 ▼ -3.91 12,300 12,300 12,300 500 6,150,000
23/01/2014 12,800 0.20 ▲ 1.59 12,200 12,800 12,000 20,490 262,272,000
22/01/2014 12,600 0.00 ■■ 0.00 12,500 12,700 12,400 12,100 152,460,000
21/01/2014 12,600 -0.20 ▼ -1.56 12,500 12,600 12,300 2,810 35,406,000
20/01/2014 12,800 -0.20 ▼ -1.54 13,000 13,000 12,100 31,970 409,216,000
17/01/2014 13,000 0.40 ▲ 3.17 13,100 13,100 12,500 18,650 242,450,000
16/01/2014 12,600 -0.70 ▼ -5.26 13,300 13,300 12,600 9,190 115,794,000
15/01/2014 13,300 -0.10 ▼ -0.75 13,200 13,300 12,600 35,500 472,150,000
14/01/2014 13,400 0.00 ■■ 0.00 13,000 13,400 13,000 5,010 67,134,000
13/01/2014 13,400 0.40 ▲ 3.08 13,500 13,500 13,000 1,390 18,626,000
10/01/2014 13,000 0.00 ■■ 0.00 12,800 13,900 12,600 33,170 431,210,000
09/01/2014 13,000 0.00 ■■ 0.00 13,000 13,500 12,900 7,510 97,630,000
08/01/2014 13,000 0.20 ▲ 1.56 12,900 13,000 12,500 8,390 109,070,000
07/01/2014 12,800 -0.20 ▼ -1.54 13,000 13,000 12,800 14,320 183,296,000
06/01/2014 13,000 0.00 ■■ 0.00 13,400 13,400 13,000 1,030 13,390,000
03/01/2014 13,000 -0.50 ▼ -3.70 13,000 13,000 13,000 1,000 13,000,000
02/01/2014 13,500 0.00 ■■ 0.00 13,600 13,600 13,000 2,040 27,540,000
31/12/2013 13,500 0.50 ▲ 3.85 13,000 13,500 13,000 11,750 158,625,000
30/12/2013 13,000 0.00 ■■ 0.00 13,500 13,500 13,000 1,830 23,790,000
27/12/2013 13,000 -0.20 ▼ -1.52 13,800 14,000 13,000 7,710 100,230,000
26/12/2013 13,200 -0.80 ▼ -5.71 14,000 14,000 13,200 22,790 300,828,000
25/12/2013 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
24/12/2013 14,000 0.20 ▲ 1.45 14,500 14,500 13,500 6,970 97,580,000
23/12/2013 13,800 -0.70 ▼ -4.83 14,900 14,900 13,800 33,530 462,714,000
20/12/2013 14,500 0.00 ■■ 0.00 14,000 14,500 14,000 19,220 278,690,000
19/12/2013 14,500 0.10 ▲ 0.69 14,400 14,600 14,000 19,000 275,500,000
18/12/2013 14,400 0.20 ▲ 1.41 13,600 14,400 13,600 16,890 243,216,000
17/12/2013 14,200 0.50 ▲ 3.65 14,000 14,500 13,700 8,060 114,452,000
16/12/2013 13,700 -0.20 ▼ -1.44 14,500 14,500 13,700 2,010 27,537,000
13/12/2013 13,900 -0.50 ▼ -3.47 14,400 14,600 13,900 11,680 162,352,000
12/12/2013 14,400 0.60 ▲ 4.35 13,800 14,500 13,500 33,970 489,168,000
11/12/2013 13,800 -0.10 ▼ -0.72 13,500 13,800 13,300 50,900 702,420,000
10/12/2013 13,900 -0.10 ▼ -0.71 13,800 14,000 13,500 50,560 702,784,000
09/12/2013 14,000 -0.60 ▼ -4.11 14,900 14,900 14,000 46,940 657,160,000
06/12/2013 14,600 0.60 ▲ 4.29 13,500 14,600 13,500 51,420 750,732,000
05/12/2013 14,000 -1.00 ▼ -6.67 14,600 14,900 14,000 46,020 644,280,000
04/12/2013 15,000 0.00 ■■ 0.00 15,000 15,900 15,000 190,490 2,857,350,000
03/12/2013 15,000 0.90 ▲ 6.38 14,900 15,000 14,900 45,950 689,250,000
02/12/2013 14,100 0.90 ▲ 6.82 14,100 14,100 14,100 147,470 2,079,327,000
29/11/2013 13,200 0.80 ▲ 6.45 13,200 13,200 13,100 221,490 2,923,668,000
28/11/2013 12,400 0.80 ▲ 6.90 12,400 12,400 12,300 199,030 2,467,972,000
27/11/2013 11,600 0.70 ▲ 6.42 11,600 11,600 11,600 105,840 1,227,744,000
26/11/2013 10,900 0.70 ▲ 6.86 10,900 10,900 10,900 6,420 69,978,000
25/11/2013 10,200 0.60 ▲ 6.25 9,700 10,200 9,700 127,110 1,296,522,000
22/11/2013 9,600 0.10 ▲ 1.05 9,400 9,800 9,400 8,650 83,040,000
21/11/2013 9,500 0.00 ■■ 0.00 9,300 9,800 9,300 3,080 29,260,000
20/11/2013 9,500 -0.10 ▼ -1.04 9,800 10,000 9,500 2,530 24,035,000
19/11/2013 9,600 0.00 ■■ 0.00 9,800 10,200 9,600 23,700 227,520,000
18/11/2013 9,600 0.60 ▲ 6.67 9,100 9,600 9,100 27,370 262,752,000
15/11/2013 9,000 -0.50 ▼ -5.26 9,200 9,500 9,000 3,590 32,310,000
14/11/2013 9,500 0.40 ▲ 4.40 9,000 9,500 9,000 4,590 43,605,000
13/11/2013 9,100 -0.50 ▼ -5.21 10,100 10,200 9,100 480 4,368,000
12/11/2013 9,600 -0.70 ▼ -6.80 10,400 10,400 9,600 12,030 115,488,000
11/11/2013 10,300 0.10 ▲ 0.98 9,500 10,500 9,500 8,870 91,361,000
08/11/2013 10,200 0.20 ▲ 2.00 10,100 10,500 9,600 430 4,386,000
07/11/2013 10,000 0.40 ▲ 4.17 9,700 10,000 9,700 80 800,000
06/11/2013 9,600 0.40 ▲ 4.35 9,500 9,700 9,000 12,120 116,352,000
05/11/2013 9,200 0.20 ▲ 2.22 9,100 9,500 8,800 12,000 110,400,000
04/11/2013 9,000 0.10 ▲ 1.12 9,400 9,400 8,900 90 810,000
01/11/2013 8,900 -0.10 ▼ -1.11 8,900 9,200 8,900 12,490 111,161,000
31/10/2013 9,000 0.20 ▲ 2.27 9,000 9,400 8,900 930 8,370,000
30/10/2013 8,800 0.00 ■■ 0.00 9,400 9,400 8,800 20 176,000
29/10/2013 8,800 -0.60 ▼ -6.38 9,400 9,700 8,800 1,840 16,192,000
28/10/2013 9,400 0.00 ■■ 0.00 9,400 9,500 9,000 7,650 71,910,000
25/10/2013 9,400 0.60 ▲ 6.82 8,900 9,400 8,900 80 752,000
24/10/2013 8,800 -0.60 ▼ -6.38 9,400 9,400 8,800 8,460 74,448,000
23/10/2013 9,400 0.40 ▲ 4.44 9,500 9,500 8,900 150 1,410,000
22/10/2013 9,000 0.00 ■■ 0.00 8,900 9,200 8,800 60 540,000
21/10/2013 9,000 0.50 ▲ 5.88 8,500 9,000 8,500 6,840 61,560,000
18/10/2013 8,500 0.10 ▲ 1.19 8,500 8,900 8,500 8,100 68,850,000
17/10/2013 8,400 -0.10 ▼ -1.18 8,500 8,500 8,400 80 672,000
16/10/2013 8,500 0.30 ▲ 3.66 8,700 8,700 8,500 2,500 21,250,000
15/10/2013 8,200 -0.60 ▼ -6.82 8,800 9,000 8,200 15,240 124,968,000
14/10/2013 8,800 0.40 ▲ 4.76 8,300 8,800 8,300 20 176,000
11/10/2013 8,400 -0.10 ▼ -1.18 8,400 8,400 8,400 20 168,000
10/10/2013 8,500 0.30 ▲ 3.66 8,600 8,600 8,400 1,470 12,495,000
09/10/2013 8,200 -0.10 ▼ -1.20 8,200 8,500 8,200 2,510 20,582,000
08/10/2013 8,300 0.00 ■■ 0.00 8,400 8,400 8,200 6,010 49,883,000
07/10/2013 8,300 -0.30 ▼ -3.49 8,300 8,300 8,200 25,040 207,832,000
04/10/2013 8,600 -0.60 ▼ -6.52 8,600 8,800 8,600 30 258,000
03/10/2013 9,200 0.50 ▲ 5.75 8,600 9,200 8,600 1,250 11,500,000
02/10/2013 8,700 -0.60 ▼ -6.45 9,000 9,000 8,700 15,560 135,372,000
01/10/2013 9,300 0.50 ▲ 5.68 9,300 9,300 9,300 10 93,000
30/09/2013 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 1,000 8,800,000
27/09/2013 8,800 0.40 ▲ 4.76 8,400 8,800 8,400 1,770 15,576,000
26/09/2013 8,400 -0.10 ▼ -1.18 8,500 8,500 8,400 40 336,000
25/09/2013 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
24/09/2013 8,500 0.10 ▲ 1.19 8,400 8,700 8,400 260 2,210,000
23/09/2013 8,400 -0.20 ▼ -2.33 8,400 8,400 8,400 20 168,000
20/09/2013 8,600 0.00 ■■ 0.00 8,600 8,600 8,500 2,240 19,264,000
19/09/2013 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 7,670 65,962,000
18/09/2013 8,600 -0.10 ▼ -1.15 8,600 8,600 8,600 50 430,000
17/09/2013 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 10 87,000
16/09/2013 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
13/09/2013 8,700 -0.20 ▼ -2.25 8,600 8,800 8,600 530 4,611,000
12/09/2013 8,900 0.30 ▲ 3.49 8,500 8,900 8,500 20 178,000
11/09/2013 8,600 0.20 ▲ 2.38 8,300 8,800 8,300 2,130 18,318,000
10/09/2013 8,400 0.00 ■■ 0.00 8,300 8,600 8,300 1,260 10,584,000
09/09/2013 8,400 -0.10 ▼ -1.18 8,300 8,500 8,300 6,350 53,340,000
06/09/2013 8,500 0.20 ▲ 2.41 8,400 8,500 8,400 1,510 12,835,000
05/09/2013 8,300 0.00 ■■ 0.00 8,300 8,500 8,300 3,470 28,801,000
04/09/2013 8,300 0.10 ▲ 1.22 8,200 8,300 8,200 9,730 80,759,000
03/09/2013 8,200 0.00 ■■ 0.00 8,300 8,300 8,200 5,250 43,050,000
30/08/2013 8,200 -0.10 ▼ -1.20 8,300 8,300 8,200 4,230 34,686,000
29/08/2013 8,300 -0.10 ▼ -1.19 8,300 8,300 8,300 3,010 24,983,000
28/08/2013 8,400 0.20 ▲ 2.44 8,200 8,400 8,200 2,510 21,084,000
27/08/2013 8,200 0.10 ▲ 1.23 8,200 8,200 8,200 1,400 11,480,000
26/08/2013 8,100 -0.20 ▼ -2.41 8,300 8,300 8,100 560 4,536,000
23/08/2013 8,300 0.10 ▲ 1.22 8,200 8,300 8,200 3,390 28,137,000
22/08/2013 8,200 -0.10 ▼ -1.20 8,300 8,500 8,200 2,840 23,288,000
21/08/2013 8,300 0.00 ■■ 0.00 8,300 8,300 8,200 4,060 33,698,000
20/08/2013 8,300 0.20 ▲ 2.47 8,300 8,300 8,300 700 5,810,000
19/08/2013 8,100 -0.10 ▼ -1.22 8,000 8,300 8,000 7,010 56,781,000
16/08/2013 8,200 -0.30 ▼ -3.53 8,200 8,200 8,200 10 82,000
15/08/2013 8,500 0.10 ▲ 1.19 8,500 8,500 8,500 4,310 36,635,000
14/08/2013 8,400 0.20 ▲ 2.44 8,400 8,400 8,300 580 4,872,000
13/08/2013 8,200 0.00 ■■ 0.00 8,200 8,300 8,200 2,510 20,582,000
12/08/2013 8,200 0.00 ■■ 0.00 8,300 8,300 8,200 370 3,034,000
09/08/2013 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 8,820 72,324,000
08/08/2013 8,200 0.00 ■■ 0.00 8,300 8,300 8,200 6,100 50,020,000
07/08/2013 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 610 5,002,000
06/08/2013 8,200 -0.10 ▼ -1.20 8,000 8,300 8,000 6,530 53,546,000
05/08/2013 8,300 -0.10 ▼ -1.19 8,400 8,400 8,300 8,310 68,973,000
02/08/2013 8,400 0.00 ■■ 0.00 8,400 8,400 8,300 11,110 93,324,000
01/08/2013 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
31/07/2013 8,400 0.20 ▲ 2.44 8,200 8,400 8,200 9,250 77,700,000
30/07/2013 8,200 0.10 ▲ 1.23 8,300 8,300 8,200 830 6,806,000
29/07/2013 8,100 -0.30 ▼ -3.57 8,100 8,100 8,100 530 4,293,000
26/07/2013 8,400 0.20 ▲ 2.44 8,400 8,400 8,400 20 168,000
25/07/2013 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 10 82,000
24/07/2013 8,200 -0.20 ▼ -2.38 8,600 8,600 8,200 12,640 103,648,000
23/07/2013 8,400 -0.40 ▼ -4.55 8,600 8,600 8,400 1,310 11,004,000
22/07/2013 8,800 0.50 ▲ 6.02 8,400 8,800 8,400 4,320 38,016,000
19/07/2013 8,300 0.00 ■■ 0.00 8,300 8,600 8,300 5,210 43,243,000
18/07/2013 8,300 -0.30 ▼ -3.49 8,500 9,000 8,300 2,890 23,987,000
17/07/2013 8,600 0.00 ■■ 0.00 8,400 8,600 8,400 2,530 21,758,000
16/07/2013 8,600 -0.20 ▼ -2.27 8,600 8,600 8,500 10,500 90,300,000
15/07/2013 8,800 0.30 ▲ 3.53 8,300 8,800 8,300 7,460 65,648,000
12/07/2013 8,500 0.30 ▲ 3.66 8,200 8,500 8,200 9,220 78,370,000
11/07/2013 8,200 0.00 ■■ 0.00 8,100 8,400 8,100 1,130 9,266,000
10/07/2013 8,200 -0.10 ▼ -1.20 8,200 8,300 8,200 3,640 29,848,000
09/07/2013 8,300 0.00 ■■ 0.00 8,400 8,400 8,300 1,510 12,533,000
08/07/2013 8,300 0.10 ▲ 1.22 8,200 8,300 8,200 14,930 123,919,000
05/07/2013 8,200 0.00 ■■ 0.00 8,300 8,300 8,000 14,910 122,262,000
04/07/2013 8,200 -0.10 ▼ -1.20 8,300 8,300 8,000 39,410 323,162,000
03/07/2013 8,300 0.20 ▲ 2.47 8,400 8,400 7,900 590 4,897,000
02/07/2013 8,100 0.20 ▲ 2.53 7,800 8,200 7,800 240 1,944,000
01/07/2013 7,900 -0.10 ▼ -1.25 7,900 8,000 7,900 1,260 9,954,000
28/06/2013 8,000 -0.30 ▼ -3.61 8,000 8,000 8,000 10 80,000
27/06/2013 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 10 83,000
26/06/2013 8,300 0.00 ■■ 0.00 7,900 8,300 7,900 17,920 148,736,000
25/06/2013 8,300 -0.10 ▼ -1.19 8,100 8,300 7,900 36,930 306,519,000
24/06/2013 8,400 0.20 ▲ 2.44 8,200 8,400 8,000 6,240 52,416,000
21/06/2013 8,200 -0.10 ▼ -1.20 8,300 8,300 8,200 1,410 11,562,000
20/06/2013 8,300 0.10 ▲ 1.22 8,400 8,400 8,100 340 2,822,000
19/06/2013 8,200 0.00 ■■ 0.00 8,000 8,500 8,000 1,280 10,496,000
18/06/2013 8,200 -0.10 ▼ -1.20 8,300 8,300 7,900 19,770 162,114,000
17/06/2013 8,300 0.00 ■■ 0.00 8,400 8,400 8,200 22,010 182,683,000
14/06/2013 8,300 -0.10 ▼ -1.19 8,400 8,400 8,300 12,150 100,845,000
13/06/2013 8,400 0.00 ■■ 0.00 8,300 8,500 8,300 2,020 16,968,000
12/06/2013 8,400 -0.20 ▼ -2.33 8,300 8,500 8,000 6,350 53,340,000
11/06/2013 8,600 -0.20 ▼ -2.27 8,800 8,900 8,600 140 1,204,000
10/06/2013 8,800 0.20 ▲ 2.33 8,800 8,800 8,500 2,260 19,888,000
07/06/2013 8,600 0.30 ▲ 3.61 8,400 8,800 8,300 23,980 206,228,000
06/06/2013 8,300 0.00 ■■ 0.00 8,300 8,700 8,200 15,080 125,164,000
05/06/2013 8,300 -0.10 ▼ -1.19 8,300 8,400 8,300 19,090 158,447,000
04/06/2013 8,400 -0.30 ▼ -3.45 8,900 8,900 8,400 720 6,048,000
03/06/2013 8,700 -0.10 ▼ -1.14 8,700 8,700 8,600 1,200 10,440,000
31/05/2013 8,800 0.20 ▲ 2.33 8,500 8,800 8,500 34,230 301,224,000
30/05/2013 8,600 0.00 ■■ 0.00 8,500 8,800 8,400 20,570 176,902,000
29/05/2013 8,600 0.20 ▲ 2.38 8,700 8,700 8,400 10,090 86,774,000
28/05/2013 8,400 -0.30 ▼ -3.45 8,600 9,000 8,400 9,630 80,892,000
27/05/2013 8,700 0.30 ▲ 3.57 8,600 8,900 8,500 3,120 27,144,000
24/05/2013 8,400 -0.20 ▼ -2.33 8,700 8,700 8,400 1,120 9,408,000
23/05/2013 8,600 0.10 ▲ 1.18 8,500 8,800 8,200 15,270 131,322,000
22/05/2013 8,500 -0.50 ▼ -5.56 8,800 8,800 8,500 8,100 68,850,000
21/05/2013 9,000 0.00 ■■ 0.00 8,800 9,000 8,800 3,150 28,350,000
20/05/2013 9,000 0.00 ■■ 0.00 8,900 9,000 8,600 4,550 40,950,000
17/05/2013 9,000 0.30 ▲ 3.45 9,100 9,100 8,500 16,160 145,440,000
16/05/2013 8,700 -0.50 ▼ -5.43 9,200 9,200 8,700 130 1,131,000
15/05/2013 9,200 0.50 ▲ 5.75 8,500 9,300 8,400 11,380 104,696,000
14/05/2013 8,700 -0.60 ▼ -6.45 9,300 9,300 8,700 29,820 259,434,000
13/05/2013 9,300 -0.20 ▼ -2.11 9,400 9,600 9,300 7,050 65,565,000
10/05/2013 9,500 -0.60 ▼ -5.94 9,600 9,900 9,500 31,540 299,630,000
09/05/2013 10,100 0.50 ▲ 5.21 10,200 10,200 9,800 128,550 1,298,355,000
08/05/2013 9,600 0.60 ▲ 6.67 9,600 9,600 9,600 3,210 30,816,000
07/05/2013 9,000 0.50 ▲ 5.88 9,000 9,000 9,000 17,740 159,660,000
06/05/2013 8,500 0.50 ▲ 6.25 8,500 8,500 8,500 47,520 403,920,000
03/05/2013 8,000 0.50 ▲ 6.67 7,800 8,000 7,500 124,490 995,920,000
02/05/2013 7,500 0.40 ▲ 5.63 7,400 7,500 7,400 34,030 255,225,000
26/04/2013 7,100 0.10 ▲ 1.43 7,000 7,100 7,000 5,710 40,541,000
25/04/2013 7,000 0.10 ▲ 1.45 7,200 7,200 6,900 3,020 21,140,000
24/04/2013 6,900 0.10 ▲ 1.47 6,900 7,000 6,900 8,960 61,824,000
23/04/2013 6,800 -0.10 ▼ -1.45 6,800 6,800 6,800 10 68,000
22/04/2013 6,900 -0.20 ▼ -2.82 6,900 6,900 6,800 4,550 31,395,000
18/04/2013 7,100 0.30 ▲ 4.41 6,800 7,100 6,600 7,750 55,025,000
17/04/2013 6,800 0.20 ▲ 3.03 6,600 6,800 6,600 1,360 9,248,000
16/04/2013 6,600 -0.10 ▼ -1.49 6,600 6,700 6,500 5,690 37,554,000
15/04/2013 6,700 0.20 ▲ 3.08 6,800 6,800 6,600 12,410 83,147,000
12/04/2013 6,500 0.00 ■■ 0.00 6,800 6,800 6,500 1,430 9,295,000
11/04/2013 6,500 -0.10 ▼ -1.52 6,800 6,900 6,500 10,710 69,615,000
10/04/2013 6,600 -0.20 ▼ -2.94 6,700 6,700 6,600 7,590 50,094,000
09/04/2013 6,800 0.00 ■■ 0.00 6,800 6,900 6,600 5,560 37,808,000
08/04/2013 6,800 0.10 ▲ 1.49 6,600 6,800 6,600 1,220 8,296,000
05/04/2013 6,700 0.10 ▲ 1.52 6,700 6,900 6,600 2,110 14,137,000
04/04/2013 6,600 -0.20 ▼ -2.94 6,700 6,800 6,600 5,620 37,092,000
03/04/2013 6,800 -0.30 ▼ -4.23 7,100 7,100 6,800 3,640 24,752,000
02/04/2013 7,100 0.10 ▲ 1.43 6,900 7,200 6,800 3,830 27,193,000
01/04/2013 7,700 0.10 ▲ 1.32 7,500 7,700 7,500 7,400 56,980,000
29/03/2013 7,600 0.10 ▲ 1.33 7,500 7,600 7,400 16,340 124,184,000
28/03/2013 7,500 -0.20 ▼ -2.60 7,500 7,500 7,500 7,820 58,650,000
27/03/2013 7,700 -0.10 ▼ -1.28 7,800 7,800 7,400 19,320 148,764,000
26/03/2013 7,800 0.20 ▲ 2.63 7,700 7,800 7,600 14,080 109,824,000
25/03/2013 7,600 0.10 ▲ 1.33 7,500 7,800 7,500 19,350 147,060,000
22/03/2013 7,500 -0.10 ▼ -1.32 7,600 7,600 7,500 27,010 202,575,000
21/03/2013 7,600 0.00 ■■ 0.00 7,600 7,600 7,500 2,120 16,112,000
20/03/2013 7,600 0.30 ▲ 4.11 7,300 7,600 7,300 17,100 129,960,000
19/03/2013 7,300 0.00 ■■ 0.00 7,500 7,500 7,200 15,050 109,865,000
18/03/2013 7,300 -0.10 ▼ -1.35 7,300 7,300 7,300 130 949,000
15/03/2013 7,400 0.00 ■■ 0.00 7,400 7,600 7,300 440 3,256,000
14/03/2013 7,400 0.00 ■■ 0.00 7,500 7,500 7,300 3,820 28,268,000
13/03/2013 7,400 0.30 ▲ 4.23 7,200 7,400 7,100 6,870 50,838,000
12/03/2013 7,100 -0.30 ▼ -4.05 7,400 7,400 7,100 3,070 21,797,000
11/03/2013 7,400 0.10 ▲ 1.37 7,300 7,400 7,200 2,140 15,836,000
08/03/2013 7,300 0.20 ▲ 2.82 7,300 7,300 7,300 10 73,000
07/03/2013 7,100 0.10 ▲ 1.43 7,000 7,300 7,000 4,590 32,589,000
06/03/2013 7,000 -0.10 ▼ -1.41 7,000 7,100 7,000 1,320 9,240,000
05/03/2013 7,100 0.00 ■■ 0.00 7,000 7,200 6,900 8,290 58,859,000
04/03/2013 7,100 -0.20 ▼ -2.74 7,300 7,300 7,000 9,670 68,657,000
01/03/2013 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 4,500 32,850,000
28/02/2013 7,300 0.10 ▲ 1.39 7,200 7,400 7,200 2,660 19,418,000
27/02/2013 7,200 0.20 ▲ 2.86 7,200 7,400 7,100 6,430 46,296,000
26/02/2013 7,000 -0.40 ▼ -5.41 7,400 7,500 7,000 17,440 122,080,000
25/02/2013 7,400 0.00 ■■ 0.00 7,500 7,500 7,400 2,110 15,614,000
22/02/2013 7,400 0.00 ■■ 0.00 7,800 7,800 7,400 2,050 15,170,000
21/02/2013 7,400 -0.50 ▼ -6.33 7,800 7,800 7,400 20,220 149,628,000
20/02/2013 7,900 0.00 ■■ 0.00 7,600 7,900 7,600 110 869,000
19/02/2013 7,900 0.00 ■■ 0.00 7,900 7,900 7,600 33,210 262,359,000
18/02/2013 7,900 0.20 ▲ 2.60 7,700 7,900 7,700 6,700 52,930,000
08/02/2013 7,700 -0.10 ▼ -1.28 7,700 7,800 7,700 22,010 169,477,000
07/02/2013 7,800 0.10 ▲ 1.30 7,400 7,800 7,400 20 156,000
06/02/2013 7,700 0.30 ▲ 4.05 7,500 7,700 7,500 2,660 20,482,000
05/02/2013 7,400 -0.20 ▼ -2.63 7,600 7,600 7,300 2,560 18,944,000
04/02/2013 7,600 -0.10 ▼ -1.30 7,500 7,600 7,400 20,340 154,584,000
01/02/2013 7,700 0.30 ▲ 4.05 7,300 7,700 7,300 6,990 53,823,000
31/01/2013 7,400 -0.20 ▼ -2.63 7,400 7,500 7,400 9,670 71,558,000
30/01/2013 7,600 0.20 ▲ 2.70 7,400 7,600 7,400 3,580 27,208,000
29/01/2013 7,400 -0.10 ▼ -1.33 7,500 7,600 7,400 3,210 23,754,000
28/01/2013 7,500 -0.40 ▼ -5.06 7,500 7,800 7,400 17,010 127,575,000
25/01/2013 7,900 0.30 ▲ 3.95 7,400 7,900 7,100 10,670 84,293,000
24/01/2013 7,600 0.00 ■■ 0.00 7,200 7,600 7,200 940 7,144,000
23/01/2013 7,600 0.00 ■■ 0.00 7,600 7,600 7,300 2,920 22,192,000
22/01/2013 7,600 -0.10 ▼ -1.30 7,500 7,800 7,300 3,280 24,928,000
21/01/2013 7,700 0.00 ■■ 0.00 7,900 7,900 7,600 4,020 30,954,000
18/01/2013 7,700 -0.50 ▼ -6.10 8,400 8,400 7,700 12,070 92,939,000
17/01/2013 8,200 0.30 ▲ 3.80 7,800 8,300 7,800 2,340 19,188,000
16/01/2013 7,900 0.50 ▲ 6.76 7,400 7,900 7,400 61,500 485,850,000
15/01/2013 7,400 0.10 ▲ 1.37 7,300 7,400 7,200 44,020 325,748,000
14/01/2013 7,300 0.00 ■■ 0.00 7,300 7,300 7,100 32,460 236,958,000
11/01/2013 7,300 0.00 ■■ 0.00 7,300 7,500 7,200 8,880 64,824,000
10/01/2013 7,300 0.20 ▲ 2.82 7,200 7,300 7,100 15,430 112,639,000
09/01/2013 7,100 -0.30 ▼ -4.05 7,500 7,600 7,100 30,600 217,260,000
08/01/2013 7,400 0.10 ▲ 1.37 7,400 7,500 7,300 11,570 85,618,000
07/01/2013 7,300 0.10 ▲ 1.39 7,200 7,400 7,200 13,530 98,769,000
04/01/2013 7,200 0.00 ■■ 0.00 7,100 7,200 7,000 10,040 72,288,000
03/01/2013 7,200 0.10 ▲ 1.41 7,200 7,200 7,100 13,320 95,904,000
02/01/2013 7,100 0.10 ▲ 1.43 7,100 7,200 7,000 20,870 148,177,000
28/12/2012 7,000 -0.10 ▼ -1.41 6,900 7,000 6,900 23,110 161,770,000
27/12/2012 7,100 0.10 ▲ 1.43 7,000 7,100 7,000 6,810 48,351,000
26/12/2012 7,000 0.30 ▲ 4.48 6,800 7,000 6,800 24,860 174,020,000
25/12/2012 6,700 -0.30 ▼ -4.29 6,700 6,800 6,700 7,500 50,250,000
24/12/2012 7,000 -0.10 ▼ -1.41 7,000 7,000 6,800 5,090 35,630,000
21/12/2012 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
20/12/2012 7,100 0.20 ▲ 2.90 7,100 7,100 7,100 10 71,000
19/12/2012 6,900 0.20 ▲ 2.99 6,800 6,900 6,800 17,960 123,924,000
18/12/2012 6,700 -0.20 ▼ -2.90 6,900 6,900 6,700 4,360 29,212,000
17/12/2012 6,900 -0.30 ▼ -4.17 6,900 6,900 6,900 9,320 64,308,000
14/12/2012 7,200 0.10 ▲ 1.41 7,000 7,200 7,000 1,500 10,800,000
13/12/2012 7,100 0.00 ■■ 0.00 7,300 7,300 6,800 1,430 10,153,000
12/12/2012 7,100 0.10 ▲ 1.43 7,000 7,100 7,000 1,220 8,662,000
11/12/2012 7,000 0.10 ▲ 1.45 6,700 7,000 6,700 120 840,000
10/12/2012 6,900 0.10 ▲ 1.47 6,700 7,100 6,700 10,820 74,658,000
07/12/2012 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 1,180 8,024,000
06/12/2012 6,800 -0.10 ▼ -1.45 6,600 6,800 6,600 8,310 56,508,000
05/12/2012 6,900 0.00 ■■ 0.00 6,600 7,000 6,600 17,550 121,095,000
04/12/2012 6,900 0.00 ■■ 0.00 7,000 7,000 6,800 1,350 9,315,000
03/12/2012 6,900 0.30 ▲ 4.55 6,600 6,900 6,600 10,220 70,518,000
30/11/2012 6,600 0.10 ▲ 1.54 6,700 6,800 6,600 7,880 52,008,000
29/11/2012 6,500 -0.20 ▼ -2.99 6,500 6,600 6,500 8,250 53,625,000
28/11/2012 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 40 268,000
27/11/2012 6,700 -0.30 ▼ -4.29 6,700 6,900 6,700 14,020 93,934,000
26/11/2012 7,000 0.00 ■■ 0.00 6,700 7,000 6,700 7,430 52,010,000
23/11/2012 7,000 -0.10 ▼ -1.41 7,000 7,000 6,800 5,960 41,720,000
22/11/2012 7,100 0.20 ▲ 2.90 6,700 7,100 6,700 15,250 108,275,000
21/11/2012 6,900 0.20 ▲ 2.99 6,700 6,900 6,700 10,010 69,069,000
20/11/2012 6,700 0.10 ▲ 1.52 6,800 6,800 6,500 1,020 6,834,000
19/11/2012 6,600 -0.30 ▼ -4.35 6,700 6,700 6,600 3,200 21,120,000
16/11/2012 6,900 0.10 ▲ 1.47 7,100 7,100 6,600 3,460 23,874,000
15/11/2012 6,800 -0.30 ▼ -4.23 7,100 7,100 6,800 3,340 22,712,000
14/11/2012 7,100 0.20 ▲ 2.90 7,100 7,200 7,000 14,710 104,441,000
13/11/2012 6,900 0.30 ▲ 4.55 6,900 6,900 6,900 70 483,000
12/11/2012 6,600 0.30 ▲ 4.76 6,600 6,600 6,600 35,440 233,904,000
09/11/2012 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 3,000 18,900,000
08/11/2012 6,300 -0.10 ▼ -1.56 6,300 6,300 6,200 11,220 70,686,000
07/11/2012 6,400 0.20 ▲ 3.23 6,300 6,400 6,300 1,370 8,768,000
06/11/2012 6,200 -0.20 ▼ -3.12 6,300 6,300 6,200 12,480 77,376,000
05/11/2012 6,400 0.00 ■■ 0.00 6,200 6,400 6,200 980 6,272,000
02/11/2012 6,400 0.00 ■■ 0.00 6,200 6,400 6,100 7,330 46,912,000
01/11/2012 6,400 0.10 ▲ 1.59 6,300 6,400 6,200 5,810 37,184,000
31/10/2012 6,300 0.00 ■■ 0.00 6,300 6,300 6,100 3,180 20,034,000
30/10/2012 6,300 0.20 ▲ 3.28 6,300 6,300 6,200 1,400 8,820,000
29/10/2012 6,100 -0.30 ▼ -4.69 6,300 6,300 6,100 6,520 39,772,000
26/10/2012 6,400 0.20 ▲ 3.23 6,400 6,400 6,400 20 128,000
25/10/2012 6,200 -0.10 ▼ -1.59 6,300 6,300 6,200 1,600 9,920,000
24/10/2012 6,300 0.00 ■■ 0.00 6,400 6,400 6,300 1,850 11,655,000
23/10/2012 6,300 -0.10 ▼ -1.56 6,300 6,300 6,300 4,100 25,830,000
22/10/2012 6,400 -0.10 ▼ -1.54 6,300 6,400 6,200 13,010 83,264,000
19/10/2012 6,500 0.10 ▲ 1.56 6,300 6,500 6,300 1,710 11,115,000
18/10/2012 6,400 -0.30 ▼ -4.48 6,700 6,700 6,400 26,070 166,848,000
17/10/2012 6,700 0.00 ■■ 0.00 6,600 6,700 6,600 7,730 51,791,000
16/10/2012 6,700 0.10 ▲ 1.52 6,700 6,800 6,700 6,500 43,550,000
15/10/2012 6,600 0.00 ■■ 0.00 6,700 6,700 6,400 160 1,056,000
12/10/2012 6,600 -0.20 ▼ -2.94 6,800 6,800 6,500 10,850 71,610,000
11/10/2012 6,800 0.00 ■■ 0.00 6,800 7,000 6,800 1,500 10,200,000
10/10/2012 6,800 -0.20 ▼ -2.86 6,700 6,900 6,700 6,560 44,608,000
09/10/2012 7,000 0.00 ■■ 0.00 6,900 7,000 6,900 2,030 14,210,000
08/10/2012 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 230 1,610,000
05/10/2012 7,000 0.00 ■■ 0.00 6,800 7,000 6,800 1,300 9,100,000
04/10/2012 7,000 0.00 ■■ 0.00 6,800 7,000 6,800 1,170 8,190,000
03/10/2012 7,000 0.10 ▲ 1.45 7,100 7,100 7,000 1,010 7,070,000
02/10/2012 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
01/10/2012 6,900 -0.10 ▼ -1.43 6,900 6,900 6,900 300 2,070,000
28/09/2012 7,000 0.00 ■■ 0.00 6,900 7,000 6,800 9,090 63,630,000
27/09/2012 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 1,000 7,000,000
26/09/2012 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 2,220 15,540,000
25/09/2012 7,000 -0.10 ▼ -1.41 7,100 7,100 6,900 3,550 24,850,000
24/09/2012 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 10 71,000
21/09/2012 7,100 0.00 ■■ 0.00 7,400 7,400 7,000 5,020 35,642,000
20/09/2012 7,100 0.00 ■■ 0.00 7,000 7,100 6,800 3,130 22,223,000
19/09/2012 7,100 -0.30 ▼ -4.05 7,100 7,100 7,100 2,900 20,590,000
18/09/2012 7,400 0.20 ▲ 2.78 7,300 7,400 7,000 860 6,364,000
17/09/2012 7,200 0.10 ▲ 1.41 7,200 7,200 7,200 10 72,000
14/09/2012 7,100 -0.10 ▼ -1.39 7,300 7,300 7,000 55,930 397,103,000
13/09/2012 7,200 0.10 ▲ 1.41 7,100 7,200 7,100 5,150 37,080,000
12/09/2012 7,100 -0.20 ▼ -2.74 7,500 7,500 7,100 11,820 83,922,000
11/09/2012 7,300 -0.30 ▼ -3.95 7,600 7,800 7,300 10,040 73,292,000
10/09/2012 7,600 -0.40 ▼ -5.00 8,000 8,000 7,600 4,260 32,376,000
07/09/2012 8,000 0.20 ▲ 2.56 7,800 8,000 7,700 1,510 12,080,000
06/09/2012 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 10 78,000
05/09/2012 7,800 0.00 ■■ 0.00 7,900 7,900 7,600 12,390 96,642,000
04/09/2012 7,800 -0.40 ▼ -4.88 8,200 8,200 7,800 2,150 16,770,000
31/08/2012 8,200 -0.30 ▼ -3.53 8,200 8,200 8,100 2,310 18,942,000
30/08/2012 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 30 255,000
29/08/2012 8,500 0.30 ▲ 3.66 8,300 8,600 8,000 1,970 16,745,000
28/08/2012 8,200 -0.20 ▼ -2.38 8,000 8,200 8,000 9,560 78,392,000
27/08/2012 8,400 -0.10 ▼ -1.18 8,500 8,500 8,100 3,070 25,788,000
24/08/2012 8,500 0.30 ▲ 3.66 7,800 8,500 7,800 19,140 162,690,000
23/08/2012 8,200 -0.40 ▼ -4.65 8,300 8,300 8,200 4,030 33,046,000
22/08/2012 8,600 -0.40 ▼ -4.44 8,600 9,000 8,600 19,720 169,592,000
21/08/2012 9,000 -0.40 ▼ -4.26 9,000 9,000 9,000 2,340 21,060,000
20/08/2012 9,400 0.10 ▲ 1.08 9,500 9,500 9,400 230 2,162,000
17/08/2012 9,300 0.20 ▲ 2.20 9,200 9,300 9,000 11,800 109,740,000
16/08/2012 9,100 -0.10 ▼ -1.09 9,000 9,200 9,000 2,550 23,205,000
15/08/2012 9,200 -0.10 ▼ -1.08 9,300 9,300 9,100 1,020 9,384,000
14/08/2012 9,300 0.00 ■■ 0.00 9,400 9,400 9,300 10,170 94,581,000
13/08/2012 9,300 0.00 ■■ 0.00 9,100 9,300 8,900 3,500 32,550,000
10/08/2012 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 10,610 98,673,000
09/08/2012 9,300 0.10 ▲ 1.09 9,300 9,400 9,100 18,030 167,679,000
08/08/2012 9,200 0.10 ▲ 1.10 9,100 9,400 9,100 8,990 82,708,000
07/08/2012 9,100 -0.30 ▼ -3.19 9,400 9,400 9,100 7,460 67,886,000
06/08/2012 9,400 0.20 ▲ 2.17 9,300 9,400 9,200 7,090 66,646,000
03/08/2012 9,200 0.00 ■■ 0.00 9,100 9,200 9,100 1,110 10,212,000
02/08/2012 9,200 0.10 ▲ 1.10 9,300 9,400 9,000 7,210 66,332,000
01/08/2012 9,100 -0.40 ▼ -4.21 9,400 9,400 9,100 9,850 89,635,000
31/07/2012 9,500 0.20 ▲ 2.15 9,400 9,500 9,400 40 380,000
30/07/2012 9,300 -0.20 ▼ -2.11 9,600 9,600 9,300 5,430 50,499,000
27/07/2012 9,500 0.20 ▲ 2.15 9,700 9,700 9,400 220 2,090,000
26/07/2012 9,300 0.00 ■■ 0.00 9,700 9,700 9,300 19,040 177,072,000
25/07/2012 9,300 -0.20 ▼ -2.11 9,700 9,700 9,300 9,350 86,955,000
24/07/2012 9,500 -0.40 ▼ -4.04 9,700 9,900 9,500 17,180 163,210,000
23/07/2012 9,900 0.20 ▲ 2.06 9,900 9,900 9,500 9,230 91,377,000
20/07/2012 9,700 -0.10 ▼ -1.02 9,800 10,100 9,600 5,620 54,514,000
19/07/2012 9,800 0.10 ▲ 1.03 9,800 9,900 9,500 7,620 74,676,000
18/07/2012 9,700 0.20 ▲ 2.11 9,500 9,700 9,400 20,080 194,776,000
17/07/2012 9,500 0.10 ▲ 1.06 9,300 9,500 9,300 2,230 21,185,000
16/07/2012 9,400 -0.30 ▼ -3.09 9,500 9,500 9,300 10,560 99,264,000
13/07/2012 9,700 -0.10 ▼ -1.02 9,600 9,900 9,500 18,940 183,718,000
12/07/2012 9,800 0.20 ▲ 2.08 9,800 9,800 9,800 20 196,000
11/07/2012 9,600 0.10 ▲ 1.05 9,600 9,600 9,300 2,050 19,680,000
10/07/2012 9,500 -0.40 ▼ -4.04 9,500 9,800 9,500 10,420 98,990,000
09/07/2012 9,900 0.00 ■■ 0.00 10,000 10,000 9,500 5,720 56,628,000
06/07/2012 9,900 0.30 ▲ 3.12 9,800 9,900 9,800 3,110 30,789,000
05/07/2012 9,600 0.20 ▲ 2.13 9,000 9,700 9,000 6,840 65,664,000
04/07/2012 9,400 -0.30 ▼ -3.09 9,700 9,700 9,400 3,170 29,798,000
03/07/2012 9,700 -0.50 ▼ -4.90 10,000 10,000 9,700 14,520 140,844,000
02/07/2012 10,200 -0.10 ▼ -0.97 9,800 10,200 9,800 500 5,100,000
29/06/2012 10,300 0.30 ▲ 3.00 10,300 10,300 9,500 1,570 16,171,000
28/06/2012 10,000 0.40 ▲ 4.17 9,600 10,000 9,200 20,020 200,200,000
27/06/2012 9,600 -0.40 ▼ -4.00 10,000 10,000 9,600 8,000 76,800,000
26/06/2012 10,000 -0.40 ▼ -3.85 10,000 10,400 10,000 11,620 116,200,000
25/06/2012 10,400 0.10 ▲ 0.97 10,500 10,500 10,300 4,640 48,256,000
22/06/2012 10,300 -0.50 ▼ -4.63 10,300 10,600 10,300 5,470 56,341,000
21/06/2012 10,800 0.10 ▲ 0.93 10,800 10,800 10,800 10 108,000
20/06/2012 10,700 0.10 ▲ 0.94 10,800 10,800 10,600 1,060 11,342,000
19/06/2012 10,600 -0.30 ▼ -2.75 10,900 10,900 10,500 3,170 33,602,000
18/06/2012 10,900 0.00 ■■ 0.00 10,900 11,000 10,400 15,940 173,746,000
15/06/2012 10,900 0.20 ▲ 1.87 10,700 11,000 10,700 4,450 48,505,000
14/06/2012 10,700 0.00 ■■ 0.00 10,700 10,700 10,500 3,130 33,491,000
13/06/2012 10,700 0.40 ▲ 3.88 10,700 10,700 10,700 10 107,000
12/06/2012 10,300 -0.30 ▼ -2.83 10,400 10,400 10,200 9,780 100,734,000
11/06/2012 10,600 -0.20 ▼ -1.85 10,800 11,000 10,400 25,190 267,014,000
08/06/2012 10,800 -0.50 ▼ -4.42 11,300 11,700 10,800 18,310 197,748,000
07/06/2012 11,300 0.50 ▲ 4.63 11,100 11,300 11,000 14,240 160,912,000
06/06/2012 10,800 0.30 ▲ 2.86 10,200 10,800 10,200 10,880 117,504,000
05/06/2012 10,500 0.10 ▲ 0.96 10,300 10,500 10,300 2,930 30,765,000
04/06/2012 10,400 -0.10 ▼ -0.95 10,300 10,400 10,000 56,970 592,488,000
01/06/2012 10,500 -0.10 ▼ -0.94 10,900 10,900 10,500 5,300 55,650,000
31/05/2012 10,600 -0.40 ▼ -3.64 10,800 11,000 10,500 40,730 431,738,000
30/05/2012 11,000 0.00 ■■ 0.00 11,000 11,000 10,800 9,390 103,290,000
29/05/2012 11,000 0.30 ▲ 2.80 11,000 11,000 10,600 3,410 37,510,000
28/05/2012 10,700 -0.40 ▼ -3.60 11,100 11,600 10,700 4,620 49,434,000
25/05/2012 11,100 0.50 ▲ 4.72 11,000 11,100 10,700 12,040 133,644,000
24/05/2012 10,600 -0.50 ▼ -4.50 10,700 10,800 10,600 40,290 427,074,000
23/05/2012 11,100 -0.50 ▼ -4.31 11,500 11,500 11,100 24,600 273,060,000
22/05/2012 11,600 0.10 ▲ 0.87 11,800 12,000 11,600 22,060 255,896,000
21/05/2012 11,500 0.50 ▲ 4.55 11,100 11,500 11,100 17,910 205,965,000
18/05/2012 11,000 0.00 ■■ 0.00 11,000 11,300 10,500 29,640 326,040,000
17/05/2012 11,000 -0.40 ▼ -3.51 11,800 11,800 11,000 31,510 346,610,000
16/05/2012 11,400 -0.50 ▼ -4.20 11,600 11,600 11,400 125,380 1,429,332,000
15/05/2012 11,900 -0.60 ▼ -4.80 12,100 12,400 11,900 63,590 756,721,000
14/05/2012 12,500 -0.20 ▼ -1.57 12,600 12,800 12,100 43,350 541,875,000
11/05/2012 12,700 -0.60 ▼ -4.51 13,200 13,500 12,700 89,700 1,139,190,000
10/05/2012 13,300 -0.40 ▼ -2.92 13,800 14,200 13,300 75,350 1,002,155,000
09/05/2012 13,700 -0.50 ▼ -3.52 14,200 14,200 13,600 101,890 1,395,893,000
08/05/2012 14,200 -0.30 ▼ -2.07 14,500 14,900 14,200 103,910 1,475,522,000
07/05/2012 14,500 0.60 ▲ 4.32 14,500 14,500 14,200 125,380 1,818,010,000
04/05/2012 13,900 0.60 ▲ 4.51 13,900 13,900 13,900 36,050 501,095,000
03/05/2012 13,300 0.60 ▲ 4.72 12,700 13,300 12,700 147,240 1,958,292,000
02/05/2012 12,700 0.60 ▲ 4.96 12,700 12,700 12,500 194,560 2,470,912,000
27/04/2012 12,100 0.50 ▲ 4.31 11,500 12,100 11,500 115,190 1,393,799,000
26/04/2012 11,600 0.00 ■■ 0.00 11,700 11,800 11,400 29,600 343,360,000
25/04/2012 11,600 0.50 ▲ 4.50 11,400 11,600 11,300 58,570 679,412,000
24/04/2012 11,100 -0.40 ▼ -3.48 11,300 11,300 11,000 79,830 886,113,000
23/04/2012 11,500 0.00 ■■ 0.00 11,500 11,700 11,200 22,560 259,440,000
20/04/2012 11,500 0.20 ▲ 1.77 11,300 11,500 11,100 58,340 670,910,000
19/04/2012 11,300 0.00 ■■ 0.00 11,300 11,500 11,200 23,910 270,183,000
18/04/2012 11,300 -0.50 ▼ -4.24 11,300 11,800 11,300 60,210 680,373,000
17/04/2012 11,800 0.50 ▲ 4.42 11,700 11,800 11,300 106,300 1,254,340,000
16/04/2012 11,300 0.10 ▲ 0.89 11,200 11,400 10,800 68,650 775,745,000
13/04/2012 11,200 -0.50 ▼ -4.27 11,700 11,800 11,200 95,040 1,064,448,000
12/04/2012 11,700 0.10 ▲ 0.86 11,800 12,100 11,700 130,970 1,532,349,000
11/04/2012 11,600 0.50 ▲ 4.50 11,300 11,600 11,200 60,170 697,972,000
10/04/2012 11,100 0.40 ▲ 3.74 11,200 11,200 10,900 146,330 1,624,263,000
09/04/2012 10,700 0.50 ▲ 4.90 10,400 10,700 10,300 71,880 769,116,000
06/04/2012 10,200 0.40 ▲ 4.08 9,800 10,200 9,800 81,560 831,912,000
05/04/2012 9,800 -0.20 ▼ -2.00 9,700 10,000 9,700 41,480 406,504,000
04/04/2012 10,000 -0.50 ▼ -4.76 10,000 10,500 10,000 133,460 1,334,600,000
03/04/2012 10,500 -0.40 ▼ -3.67 10,400 10,700 10,400 46,980 493,290,000
30/03/2012 10,900 -0.50 ▼ -4.39 11,000 11,700 10,900 71,550 779,895,000
29/03/2012 11,400 -0.60 ▼ -5.00 12,200 12,400 11,400 22,090 251,826,000
28/03/2012 12,000 -0.10 ▼ -0.83 11,700 12,100 11,500 47,500 570,000,000
27/03/2012 12,100 -0.60 ▼ -4.72 12,700 12,700 12,100 145,910 1,765,511,000
26/03/2012 12,700 0.00 ■■ 0.00 12,700 13,000 12,100 99,090 1,258,443,000
23/03/2012 12,700 0.40 ▲ 3.25 12,500 12,900 12,500 24,600 312,420,000
22/03/2012 12,300 0.20 ▲ 1.65 12,100 12,400 12,100 31,650 389,295,000
21/03/2012 12,100 -0.60 ▼ -4.72 12,700 12,800 12,100 197,670 2,391,807,000
20/03/2012 12,700 0.20 ▲ 1.60 12,300 13,100 11,900 75,790 962,533,000
19/03/2012 12,500 -0.10 ▼ -0.79 12,900 12,900 12,100 13,780 172,250,000
16/03/2012 12,600 -0.60 ▼ -4.55 12,600 13,200 12,600 70,510 888,426,000
15/03/2012 13,200 -0.60 ▼ -4.35 13,300 13,300 13,200 40,180 530,376,000
14/03/2012 13,800 -0.70 ▼ -4.83 14,200 14,200 13,800 59,120 815,856,000
13/03/2012 14,500 -0.70 ▼ -4.61 14,500 15,100 14,500 35,690 517,505,000
12/03/2012 15,200 -0.80 ▼ -5.00 15,200 15,200 15,200 10 152,000
09/03/2012 16,700 -0.80 ▼ -4.57 16,700 16,700 16,700 20,550 343,185,000
08/03/2012 17,500 0.10 ▲ 0.57 17,500 17,500 16,600 3,070 53,725,000
07/03/2012 17,400 0.60 ▲ 3.57 17,500 17,600 16,000 1,680 29,232,000
06/03/2012 16,800 0.70 ▲ 4.35 16,800 16,900 15,300 18,050 303,240,000
05/03/2012 16,100 0.70 ▲ 4.55 16,100 16,100 14,700 318,170 5,122,537,000
02/03/2012 15,400 -0.80 ▼ -4.94 15,600 15,600 15,400 2,480 38,192,000
01/03/2012 16,200 -0.80 ▼ -4.71 16,200 16,200 16,200 230 3,726,000
29/02/2012 17,000 0.30 ▲ 1.80 17,000 17,000 17,000 10 170,000
28/02/2012 16,700 -0.80 ▼ -4.57 16,900 16,900 16,700 310 5,177,000
27/02/2012 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 10 175,000
24/02/2012 17,500 0.80 ▲ 4.79 17,000 17,500 15,900 9,550 167,125,000
23/02/2012 16,700 -0.70 ▼ -4.02 18,200 18,200 16,700 330 5,511,000
22/02/2012 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 20 348,000
21/02/2012 17,400 0.80 ▲ 4.82 15,900 17,400 15,900 130 2,262,000
20/02/2012 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 10 166,000
17/02/2012 16,600 0.00 ■■ 0.00 15,800 16,600 15,800 460 7,636,000
16/02/2012 16,600 0.70 ▲ 4.40 16,600 16,600 16,600 20 332,000
15/02/2012 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
14/02/2012 15,900 -0.70 ▼ -4.22 15,900 15,900 15,900 100 1,590,000
13/02/2012 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 0 0
10/02/2012 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 0 0
09/02/2012 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 0 0
08/02/2012 16,600 -0.60 ▼ -3.49 16,600 16,600 16,600 10 166,000
07/02/2012 17,200 -0.90 ▼ -4.97 17,300 17,300 17,200 1,210 20,812,000
06/02/2012 18,100 0.00 ■■ 0.00 18,100 18,100 18,100 20 362,000
03/02/2012 18,100 0.00 ■■ 0.00 18,100 18,100 18,100 50 905,000
02/02/2012 18,100 -0.90 ▼ -4.74 18,100 18,100 18,100 40 724,000
01/02/2012 19,000 -1.00 ▼ -5.00 19,000 19,000 19,000 10 190,000
31/01/2012 20,000 -1.00 ▼ -4.76 20,000 20,000 20,000 10 200,000
30/01/2012 21,000 0.00 ■■ 0.00 20,000 21,000 20,000 20 420,000
20/01/2012 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
19/01/2012 21,000 1.00 ▲ 5.00 21,000 21,000 21,000 10 210,000
18/01/2012 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
17/01/2012 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
16/01/2012 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
13/01/2012 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
12/01/2012 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
11/01/2012 20,000 -1.00 ▼ -4.76 20,000 20,000 20,000 30 600,000
10/01/2012 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 10 210,000
09/01/2012 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
06/01/2012 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 10 210,000
05/01/2012 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
04/01/2012 21,000 0.90 ▲ 4.48 21,000 21,000 21,000 10 210,000
03/01/2012 20,100 0.00 ■■ 0.00 20,100 20,100 20,100 0 0
30/12/2011 20,100 0.30 ▲ 1.52 20,100 20,100 20,100 210 4,221,000
29/12/2011 19,800 0.30 ▲ 1.54 18,600 19,800 18,600 4,710 93,258,000
28/12/2011 19,500 0.90 ▲ 4.84 18,600 19,500 18,600 4,770 93,015,000
27/12/2011 18,600 0.30 ▲ 1.64 18,600 18,600 18,600 2,530 47,058,000
26/12/2011 18,300 0.00 ■■ 0.00 18,400 18,400 18,300 5,040 92,232,000
23/12/2011 18,300 0.50 ▲ 2.81 18,300 18,300 18,300 10 183,000
22/12/2011 17,800 0.80 ▲ 4.71 17,800 17,800 17,800 150 2,670,000
21/12/2011 17,000 0.60 ▲ 3.66 16,600 17,000 16,600 4,930 83,810,000
20/12/2011 16,400 0.20 ▲ 1.23 16,500 16,600 16,400 4,770 78,228,000
19/12/2011 16,200 0.10 ▲ 0.62 16,500 16,500 16,200 470 7,614,000
16/12/2011 16,100 0.20 ▲ 1.26 15,900 16,200 15,900 4,320 69,552,000
15/12/2011 15,900 -0.80 ▼ -4.79 16,800 16,800 15,900 4,410 70,119,000
14/12/2011 16,700 -0.30 ▼ -1.76 16,700 16,700 16,700 20 334,000
13/12/2011 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 10 170,000
12/12/2011 17,000 0.40 ▲ 2.41 17,000 17,000 17,000 100 1,700,000
09/12/2011 16,600 0.50 ▲ 3.11 15,300 16,600 15,300 80 1,328,000
08/12/2011 16,100 0.60 ▲ 3.87 16,200 16,200 14,800 920 14,812,000
07/12/2011 15,500 0.70 ▲ 4.73 14,800 15,500 14,100 3,270 50,685,000
06/12/2011 14,800 -0.70 ▼ -4.52 14,800 14,800 14,800 200 2,960,000
05/12/2011 15,500 -0.80 ▼ -4.91 15,500 15,500 15,500 1,370 21,235,000
02/12/2011 16,300 -0.80 ▼ -4.68 16,700 16,700 16,300 3,040 49,552,000
01/12/2011 17,100 -0.70 ▼ -3.93 17,500 17,500 17,100 2,000 34,200,000
30/11/2011 17,800 -0.90 ▼ -4.81 17,800 17,800 17,800 140 2,492,000
29/11/2011 18,700 -0.90 ▼ -4.59 18,700 18,700 18,700 150 2,805,000
28/11/2011 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 0 0
25/11/2011 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 0 0
24/11/2011 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 0 0
23/11/2011 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 0 0
22/11/2011 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 0 0
21/11/2011 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 0 0
18/11/2011 19,600 -1.00 ▼ -4.85 19,600 19,600 19,600 230 4,508,000
17/11/2011 20,600 0.00 ■■ 0.00 20,600 20,600 20,600 0 0
16/11/2011 20,600 0.00 ■■ 0.00 20,600 20,600 20,600 0 0
15/11/2011 20,600 0.00 ■■ 0.00 20,600 20,600 20,600 0 0
14/11/2011 20,600 0.00 ■■ 0.00 20,600 20,600 20,600 0 0
11/11/2011 20,600 0.00 ■■ 0.00 20,600 20,600 20,600 6,000 123,600,000
10/11/2011 20,600 0.00 ■■ 0.00 20,500 20,600 20,500 5,400 111,240,000
09/11/2011 20,600 0.20 ▲ 0.98 20,600 20,600 20,600 6,000 123,600,000
08/11/2011 20,400 0.00 ■■ 0.00 20,400 20,400 20,400 10 204,000
07/11/2011 20,400 0.90 ▲ 4.62 20,400 20,400 20,400 10 204,000
04/11/2011 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 0 0
03/11/2011 19,500 -0.40 ▼ -2.01 19,900 19,900 19,500 2,000 39,000,000
02/11/2011 19,900 -1.00 ▼ -4.78 20,700 20,900 19,900 11,010 219,099,000
01/11/2011 20,900 -1.00 ▼ -4.57 21,700 21,800 20,900 5,010 104,709,000
31/10/2011 21,900 0.10 ▲ 0.46 22,000 22,000 21,900 6,000 131,400,000
28/10/2011 21,800 0.20 ▲ 0.93 21,800 21,800 21,800 1,640 35,752,000
27/10/2011 21,600 0.90 ▲ 4.35 19,700 21,600 19,700 20 432,000
26/10/2011 20,700 -1.00 ▼ -4.61 20,700 20,700 20,700 40 828,000
25/10/2011 21,700 -1.10 ▼ -4.82 23,800 23,800 21,700 160 3,472,000
24/10/2011 22,800 -1.20 ▼ -5.00 22,800 22,800 22,800 220 5,016,000
21/10/2011 24,000 -1.20 ▼ -4.76 24,000 24,000 24,000 100 2,400,000
20/10/2011 25,200 0.00 ■■ 0.00 25,200 25,200 25,200 0 0
19/10/2011 25,200 0.00 ■■ 0.00 25,200 25,200 25,200 0 0
18/10/2011 25,200 0.00 ■■ 0.00 25,200 25,200 25,200 0 0
17/10/2011 25,200 0.00 ■■ 0.00 25,200 25,200 25,200 0 0
14/10/2011 25,200 0.00 ■■ 0.00 25,200 25,200 25,200 0 0
13/10/2011 25,200 0.00 ■■ 0.00 25,200 25,200 25,200 0 0
12/10/2011 25,200 0.00 ■■ 0.00 25,200 25,200 25,200 0 0
11/10/2011 25,200 -1.30 ▼ -4.91 26,700 26,700 25,200 6,010 151,452,000
10/10/2011 26,500 -0.30 ▼ -1.12 25,500 26,500 25,500 20 530,000
07/10/2011 26,800 1.20 ▲ 4.69 26,800 26,800 26,800 20 536,000
06/10/2011 25,600 1.20 ▲ 4.92 25,600 25,600 25,600 20 512,000
05/10/2011 24,400 0.00 ■■ 0.00 24,400 24,400 24,400 200 4,880,000
04/10/2011 24,400 0.90 ▲ 3.83 24,400 24,400 24,400 80 1,952,000
03/10/2011 23,500 0.70 ▲ 3.07 23,500 23,500 23,500 100 2,350,000
30/09/2011 22,800 1.00 ▲ 4.59 20,800 22,800 20,800 480 10,944,000
29/09/2011 21,800 0.20 ▲ 0.93 21,800 21,800 21,800 500 10,900,000
28/09/2011 21,600 0.90 ▲ 4.35 21,600 21,600 19,700 200 4,320,000
27/09/2011 20,700 0.20 ▲ 0.98 20,700 20,700 19,500 3,050 63,135,000
26/09/2011 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 0 0
23/09/2011 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 0 0
22/09/2011 20,500 -0.40 ▼ -1.91 20,500 20,500 20,500 210 4,305,000
21/09/2011 20,900 0.00 ■■ 0.00 20,900 20,900 20,900 0 0
20/09/2011 20,900 -1.10 ▼ -5.00 20,900 22,000 20,900 130 2,717,000
19/09/2011 22,000 -1.00 ▼ -4.35 22,000 22,000 22,000 20 440,000
16/09/2011 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
15/09/2011 23,000 0.20 ▲ 0.88 23,000 23,000 23,000 10 230,000
14/09/2011 22,800 0.00 ■■ 0.00 22,800 22,800 22,800 0 0
13/09/2011 22,800 1.00 ▲ 4.59 22,800 22,800 22,800 250 5,700,000
12/09/2011 21,800 -1.10 ▼ -4.80 21,800 21,800 21,800 10 218,000
09/09/2011 22,900 -1.20 ▼ -4.98 22,900 22,900 22,900 410 9,389,000
08/09/2011 24,100 -0.10 ▼ -0.41 24,100 24,100 24,100 10 241,000
07/09/2011 24,200 0.20 ▲ 0.83 24,200 24,200 24,200 210 5,082,000
06/09/2011 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 1,000 24,000,000
05/09/2011 24,000 0.90 ▲ 3.90 23,500 24,000 23,500 110 2,640,000
01/09/2011 23,100 1.10 ▲ 5.00 23,100 23,100 23,100 10 231,000
31/08/2011 22,000 0.50 ▲ 2.33 22,000 22,000 22,000 1,570 34,540,000
30/08/2011 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 100 2,150,000
29/08/2011 21,500 0.70 ▲ 3.37 21,000 21,500 21,000 6,020 129,430,000
26/08/2011 20,800 0.30 ▲ 1.46 20,700 20,800 20,700 6,000 124,800,000
25/08/2011 20,500 -1.00 ▼ -4.65 20,500 20,500 20,500 1,000 20,500,000
24/08/2011 21,500 0.50 ▲ 2.38 21,500 21,500 21,500 30 645,000
23/08/2011 21,000 0.50 ▲ 2.44 21,000 21,000 21,000 10 210,000
22/08/2011 20,500 0.50 ▲ 2.50 19,500 20,500 19,500 3,170 64,985,000
19/08/2011 20,000 -0.50 ▼ -2.44 20,000 20,000 20,000 1,150 23,000,000
18/08/2011 20,500 0.30 ▲ 1.49 20,800 20,800 20,500 1,100 22,550,000
17/08/2011 20,200 0.20 ▲ 1.00 20,000 20,200 20,000 1,140 23,028,000
16/08/2011 20,000 0.20 ▲ 1.01 20,000 20,000 20,000 30 600,000
15/08/2011 19,800 0.90 ▲ 4.76 19,400 19,800 19,400 1,020 20,196,000
12/08/2011 18,900 0.90 ▲ 5.00 18,900 18,900 18,900 100 1,890,000
11/08/2011 18,000 0.80 ▲ 4.65 18,000 18,000 18,000 10 180,000
10/08/2011 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 20 344,000
09/08/2011 17,200 -0.90 ▼ -4.97 17,200 17,200 17,200 110 1,892,000
08/08/2011 18,100 -0.90 ▼ -4.74 18,100 18,100 18,100 420 7,602,000
05/08/2011 19,000 -0.90 ▼ -4.52 19,000 19,000 19,000 60 1,140,000
04/08/2011 19,900 0.90 ▲ 4.74 19,900 19,900 19,900 170 3,383,000
03/08/2011 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 100 1,900,000
02/08/2011 19,000 0.40 ▲ 2.15 19,000 19,000 19,000 10 190,000
01/08/2011 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
29/07/2011 18,600 -0.90 ▼ -4.62 18,600 18,600 18,600 10 186,000
28/07/2011 19,500 -1.00 ▼ -4.88 19,500 19,500 19,500 200 3,900,000
27/07/2011 20,500 0.90 ▲ 4.59 20,500 20,500 20,500 10 205,000
26/07/2011 19,600 0.90 ▲ 4.81 19,600 19,600 19,600 100 1,960,000
25/07/2011 18,700 0.80 ▲ 4.47 18,700 18,700 18,700 200 3,740,000
22/07/2011 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 0 0
21/07/2011 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 0 0
20/07/2011 17,900 -0.90 ▼ -4.79 17,900 17,900 17,900 60 1,074,000
19/07/2011 18,800 -0.90 ▼ -4.57 18,800 18,800 18,800 370 6,956,000
18/07/2011 19,700 -1.00 ▼ -4.83 19,700 19,700 19,700 29 571,300
15/07/2011 20,700 -1.00 ▼ -4.61 20,700 20,700 20,700 500 10,350,000
14/07/2011 21,700 -1.10 ▼ -4.82 21,700 21,700 21,700 210 4,557,000
13/07/2011 22,800 -1.20 ▼ -5.00 22,800 22,800 22,800 720 16,416,000
12/07/2011 24,000 -1.20 ▼ -4.76 24,000 24,200 24,000 810 19,440,000
11/07/2011 25,200 0.00 ■■ 0.00 25,200 25,200 25,200 0 0
08/07/2011 25,200 -1.30 ▼ -4.91 25,200 25,200 25,200 180 4,536,000
07/07/2011 26,500 0.70 ▲ 2.71 26,500 26,500 26,500 30 795,000
06/07/2011 25,800 0.00 ■■ 0.00 25,000 25,800 25,000 240 6,192,000
05/07/2011 25,800 0.00 ■■ 0.00 24,600 25,800 24,600 150 3,870,000
04/07/2011 25,800 -1.30 ▼ -4.80 25,800 25,800 25,800 1,010 26,058,000
01/07/2011 27,100 -1.40 ▼ -4.91 28,500 28,500 27,100 30 813,000
30/06/2011 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 1,000 28,500,000
29/06/2011 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 10 285,000
28/06/2011 28,500 0.00 ■■ 0.00 27,100 28,500 27,100 1,050 29,925,000
27/06/2011 28,500 -0.20 ▼ -0.70 28,500 28,500 28,500 20 570,000
24/06/2011 28,700 0.00 ■■ 0.00 28,700 28,700 28,700 0 0
23/06/2011 28,700 -1.50 ▼ -4.97 28,700 28,700 28,700 20 574,000
22/06/2011 30,200 1.40 ▲ 4.86 30,200 30,200 30,200 50 1,510,000
21/06/2011 28,800 0.00 ■■ 0.00 27,400 28,800 27,400 40 1,152,000
20/06/2011 28,800 1.30 ▲ 4.73 28,800 28,800 28,800 10 288,000
17/06/2011 27,500 -1.40 ▼ -4.84 27,500 27,500 27,500 1,220 33,550,000
16/06/2011 28,900 -1.50 ▼ -4.93 31,700 31,700 28,900 700 20,230,000
15/06/2011 30,400 0.00 ■■ 0.00 30,400 30,400 30,400 0 0
14/06/2011 30,400 -1.60 ▼ -5.00 30,400 30,400 30,400 1,000 30,400,000
13/06/2011 32,000 0.90 ▲ 2.89 32,000 32,000 32,000 10 320,000
10/06/2011 31,100 -0.10 ▼ -0.32 31,200 31,200 31,100 120 3,732,000
09/06/2011 31,200 0.00 ■■ 0.00 31,200 31,200 31,200 500 15,600,000
08/06/2011 31,200 1.30 ▲ 4.35 31,200 31,200 31,200 100 3,120,000
07/06/2011 29,900 1.40 ▲ 4.91 27,300 29,900 27,300 2,720 81,328,000
06/06/2011 28,500 -0.50 ▼ -1.72 28,500 28,500 28,500 10 285,000
03/06/2011 29,000 -1.00 ▼ -3.33 29,000 29,000 29,000 10 290,000
02/06/2011 30,000 -0.40 ▼ -1.32 30,000 30,000 30,000 100 3,000,000
01/06/2011 30,400 0.00 ■■ 0.00 30,400 30,400 30,400 2,000 60,800,000
31/05/2011 30,400 -1.60 ▼ -5.00 30,400 30,400 30,400 20 608,000
30/05/2011 32,000 0.00 ■■ 0.00 30,400 32,000 30,400 620 19,840,000
27/05/2011 32,000 0.10 ▲ 0.31 32,000 32,000 32,000 1,500 48,000,000
26/05/2011 31,900 1.50 ▲ 4.93 30,400 31,900 30,400 1,120 35,728,000
25/05/2011 30,400 -1.60 ▼ -5.00 30,400 30,400 30,400 30 912,000
24/05/2011 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 110 3,520,000
23/05/2011 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 700 22,400,000
20/05/2011 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 500 16,000,000
19/05/2011 32,000 0.20 ▲ 0.63 32,000 32,000 32,000 120 3,840,000
18/05/2011 31,800 1.40 ▲ 4.61 31,800 31,800 31,800 300 9,540,000
17/05/2011 30,400 0.00 ■■ 0.00 28,900 31,500 28,900 1,230 37,392,000
16/05/2011 30,400 0.00 ■■ 0.00 30,000 30,400 30,000 400 12,160,000
13/05/2011 30,400 -0.10 ▼ -0.33 30,400 30,400 30,400 10 304,000
12/05/2011 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 300 9,150,000
11/05/2011 30,500 0.00 ■■ 0.00 30,000 30,500 29,500 1,300 39,650,000
10/05/2011 30,500 1.30 ▲ 4.45 29,000 30,500 29,000 4,200 128,100,000
09/05/2011 29,200 -1.50 ▼ -4.89 29,200 29,200 29,200 1,220 35,624,000
06/05/2011 30,700 -1.60 ▼ -4.95 30,700 30,700 30,700 1,040 31,928,000
05/05/2011 32,300 -1.70 ▼ -5.00 32,300 32,300 32,300 20 646,000
04/05/2011 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 1,000 34,000,000
29/04/2011 34,000 0.50 ▲ 1.49 34,000 34,000 34,000 8,000 272,000,000
28/04/2011 33,500 0.50 ▲ 1.52 33,500 33,500 33,500 10,000 335,000,000
27/04/2011 33,000 1.00 ▲ 3.12 33,000 33,000 33,000 5,000 165,000,000
26/04/2011 32,000 1.30 ▲ 4.23 32,000 32,000 32,000 6,420 205,440,000
25/04/2011 30,700 -1.60 ▼ -4.95 30,700 30,700 30,700 2,560 78,592,000
22/04/2011 32,300 0.50 ▲ 1.57 31,300 32,300 30,300 2,830 91,409,000
21/04/2011 31,800 1.40 ▲ 4.61 31,800 31,800 31,800 320 10,176,000
20/04/2011 30,400 -1.50 ▼ -4.70 30,400 30,400 30,400 5,030 152,912,000
19/04/2011 31,900 -1.60 ▼ -4.78 32,000 32,000 31,900 770 24,563,000
18/04/2011 33,500 0.50 ▲ 1.52 33,500 33,500 33,500 150 5,025,000
15/04/2011 33,000 1.50 ▲ 4.76 33,000 33,000 33,000 1,400 46,200,000
14/04/2011 31,500 -0.50 ▼ -1.56 31,500 31,500 31,500 1,000 31,500,000
13/04/2011 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 1,000 32,000,000
08/04/2011 32,000 -0.90 ▼ -2.74 31,300 32,000 31,300 1,030 32,960,000
07/04/2011 32,900 -0.10 ▼ -0.30 31,400 33,000 31,400 2,220 73,038,000
06/04/2011 33,000 0.20 ▲ 0.61 32,000 33,000 32,000 510 16,830,000
05/04/2011 32,800 0.00 ■■ 0.00 32,500 32,800 32,500 9,440 309,632,000
04/04/2011 32,800 0.30 ▲ 0.92 32,500 32,800 32,500 1,010 33,128,000
01/04/2011 32,500 0.50 ▲ 1.56 32,500 32,500 32,500 3,200 104,000,000
31/03/2011 32,000 0.50 ▲ 1.59 32,000 32,000 32,000 2,000 64,000,000
30/03/2011 31,500 0.10 ▲ 0.32 31,500 31,500 31,500 5,010 157,815,000
29/03/2011 31,400 0.90 ▲ 2.95 29,000 31,400 29,000 8,770 275,378,000
28/03/2011 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 2,500 76,250,000
25/03/2011 30,500 0.70 ▲ 2.35 30,500 30,500 30,500 2,000 61,000,000
24/03/2011 29,800 0.00 ■■ 0.00 29,000 29,800 29,000 2,300 68,540,000
23/03/2011 29,800 -1.50 ▼ -4.79 29,800 29,800 29,800 2,010 59,898,000
22/03/2011 31,300 0.00 ■■ 0.00 31,300 31,300 31,300 1,500 46,950,000
21/03/2011 31,300 -0.20 ▼ -0.63 30,000 31,300 30,000 3,030 94,839,000
18/03/2011 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 1,000 31,500,000
17/03/2011 31,500 0.50 ▲ 1.61 31,900 31,900 31,500 510 16,065,000
16/03/2011 31,000 0.90 ▲ 2.99 31,000 31,000 31,000 100 3,100,000
15/03/2011 30,100 0.00 ■■ 0.00 28,600 30,500 28,600 260 7,826,000
14/03/2011 30,100 -0.20 ▼ -0.66 30,100 30,100 30,100 500 15,050,000
11/03/2011 30,800 0.00 ■■ 0.00 31,000 31,000 29,300 1,870 57,596,000
10/03/2011 30,800 1.20 ▲ 4.05 30,800 30,800 30,800 100 3,080,000
09/03/2011 29,600 -1.40 ▼ -4.52 29,600 29,600 29,600 700 20,720,000
08/03/2011 31,000 -0.60 ▼ -1.90 30,100 31,000 30,100 3,610 111,910,000
07/03/2011 31,600 -0.90 ▼ -2.77 31,000 31,600 30,900 2,140 67,624,000
04/03/2011 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 500 16,250,000
03/03/2011 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 0 0
02/03/2011 32,500 -0.20 ▼ -0.61 32,500 32,500 32,500 2,000 65,000,000
01/03/2011 32,700 -0.20 ▼ -0.61 31,300 32,700 31,300 200 6,540,000
28/02/2011 32,900 0.40 ▲ 1.23 33,000 33,000 32,900 300 9,870,000
25/02/2011 32,500 0.20 ▲ 0.62 31,000 33,000 30,700 7,300 237,250,000
24/02/2011 32,300 0.00 ■■ 0.00 32,300 32,300 32,300 0 0
23/02/2011 32,300 0.80 ▲ 2.54 32,300 32,300 32,300 910 29,393,000
22/02/2011 31,500 -1.00 ▼ -3.08 31,500 31,500 31,500 1,010 31,815,000
21/02/2011 32,500 -1.50 ▼ -4.41 32,500 32,500 32,500 10 325,000
18/02/2011 34,000 1.00 ▲ 3.03 34,000 34,000 34,000 20 680,000
17/02/2011 33,000 0.50 ▲ 1.54 30,900 33,000 30,900 3,520 116,160,000
16/02/2011 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 1,200 39,000,000
15/02/2011 32,500 -0.70 ▼ -2.11 32,500 32,500 32,500 2,000 65,000,000
14/02/2011 33,200 -1.70 ▼ -4.87 35,500 35,500 33,200 120 3,984,000
11/02/2011 34,900 0.00 ■■ 0.00 34,900 34,900 34,900 0 0
10/02/2011 34,900 0.00 ■■ 0.00 34,900 34,900 34,900 0 0
09/02/2011 34,900 0.00 ■■ 0.00 34,900 34,900 34,900 2,000 69,800,000
08/02/2011 34,900 0.90 ▲ 2.65 34,900 34,900 34,900 1,000 34,900,000
28/01/2011 34,000 1.00 ▲ 3.03 34,000 34,000 34,000 6,100 207,400,000
27/01/2011 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 2,000 66,000,000
26/01/2011 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
25/01/2011 33,000 0.50 ▲ 1.54 33,000 33,000 33,000 3,100 102,300,000
24/01/2011 32,500 0.50 ▲ 1.56 32,500 32,500 32,500 130 4,225,000
21/01/2011 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
20/01/2011 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
19/01/2011 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 3,200 102,400,000
18/01/2011 32,000 -0.80 ▼ -2.44 32,000 32,000 32,000 1,000 32,000,000
17/01/2011 32,800 1.30 ▲ 4.13 32,800 32,800 32,800 1,020 33,456,000
14/01/2011 31,500 -0.30 ▼ -0.94 31,500 31,500 31,500 500 15,750,000
13/01/2011 31,800 0.00 ■■ 0.00 31,000 31,800 30,300 4,050 128,790,000
12/01/2011 31,800 -0.20 ▼ -0.62 31,800 31,800 31,800 500 15,900,000
11/01/2011 32,000 -0.80 ▼ -2.44 31,200 32,000 31,200 2,490 79,680,000
10/01/2011 32,800 -0.40 ▼ -1.20 31,600 32,800 31,600 6,600 216,480,000
07/01/2011 33,200 -0.80 ▼ -2.35 33,000 33,200 33,000 2,030 67,396,000
06/01/2011 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 10 340,000
05/01/2011 34,000 -0.50 ▼ -1.45 33,000 34,000 33,000 410 13,940,000
04/01/2011 34,500 -1.10 ▼ -3.09 34,500 34,500 34,500 2,040 70,380,000
31/12/2010 35,600 0.20 ▲ 0.56 33,700 35,600 33,700 25,200 897,120,000
30/12/2010 35,400 0.40 ▲ 1.14 35,400 35,400 35,400 29,000 1,026,600,000
29/12/2010 35,000 0.90 ▲ 2.64 32,400 35,000 32,400 15,100 528,500,000
28/12/2010 34,100 0.10 ▲ 0.29 34,100 34,100 34,100 6,020 205,282,000
27/12/2010 34,000 0.50 ▲ 1.49 33,500 34,000 33,500 8,700 295,800,000
24/12/2010 33,500 0.50 ▲ 1.52 32,000 33,500 32,000 6,020 201,670,000
23/12/2010 33,000 0.50 ▲ 1.54 33,000 33,000 33,000 7,990 263,670,000
22/12/2010 32,500 0.50 ▲ 1.56 32,000 32,800 30,400 15,500 503,750,000
21/12/2010 32,000 0.50 ▲ 1.59 30,000 32,000 30,000 13,610 435,520,000
20/12/2010 31,500 1.30 ▲ 4.30 30,200 31,500 30,200 1,050 33,075,000
17/12/2010 30,200 0.30 ▲ 1.00 30,200 30,200 30,200 5,890 177,878,000
16/12/2010 29,900 -1.50 ▼ -4.78 29,900 29,900 29,900 3,200 95,680,000
15/12/2010 31,400 0.40 ▲ 1.29 31,400 31,400 31,400 30 942,000
14/12/2010 31,000 -1.00 ▼ -3.12 30,400 31,500 30,400 7,010 217,310,000
13/12/2010 32,000 0.20 ▲ 0.63 31,500 32,000 31,500 2,390 76,480,000
10/12/2010 31,800 0.40 ▲ 1.27 29,900 31,800 29,900 5,100 162,180,000
09/12/2010 31,400 0.40 ▲ 1.29 31,500 31,500 31,400 2,020 63,428,000
08/12/2010 31,000 -0.50 ▼ -1.59 30,100 31,000 30,100 2,050 63,550,000
07/12/2010 31,500 0.50 ▲ 1.61 29,500 31,500 29,500 1,550 48,825,000
06/12/2010 31,000 0.00 ■■ 0.00 30,600 31,000 30,600 1,700 52,700,000
03/12/2010 31,000 0.50 ▲ 1.64 30,500 31,000 30,200 6,430 199,330,000
02/12/2010 30,500 0.00 ■■ 0.00 29,000 30,500 29,000 5,010 152,805,000
01/12/2010 30,500 0.50 ▲ 1.67 30,500 30,500 30,500 3,000 91,500,000
30/11/2010 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 4,000 120,000,000
29/11/2010 30,000 0.00 ■■ 0.00 28,500 30,000 28,500 2,100 63,000,000
26/11/2010 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 2,000 60,000,000
25/11/2010 30,000 0.20 ▲ 0.67 30,000 30,000 30,000 520 15,600,000
24/11/2010 29,800 0.50 ▲ 1.71 29,800 29,800 29,800 110 3,278,000
23/11/2010 29,300 0.40 ▲ 1.38 29,300 29,300 29,300 500 14,650,000
22/11/2010 28,900 -1.50 ▼ -4.93 28,900 29,800 28,900 39,460 1,140,394,000
19/11/2010 30,400 0.60 ▲ 2.01 30,400 30,400 30,400 2,010 61,104,000
18/11/2010 29,800 0.80 ▲ 2.76 29,800 29,800 29,800 1,000 29,800,000
17/11/2010 29,000 -0.80 ▼ -2.68 28,400 29,000 28,400 6,570 190,530,000
16/11/2010 29,800 0.00 ■■ 0.00 29,800 29,800 29,800 0 0
15/11/2010 29,800 1.30 ▲ 4.56 27,100 29,800 27,100 50,600 1,507,880,000
12/11/2010 28,500 -1.40 ▼ -4.68 28,500 28,500 28,500 32,640 930,240,000
11/11/2010 29,900 0.00 ■■ 0.00 29,900 29,900 29,900 0 0
10/11/2010 29,900 0.50 ▲ 1.70 29,900 29,900 29,900 1,000 29,900,000
09/11/2010 29,400 -1.50 ▼ -4.85 29,400 29,400 29,400 22,460 660,324,000
08/11/2010 30,900 -0.50 ▼ -1.59 31,600 31,600 29,900 11,040 341,136,000
05/11/2010 31,400 0.20 ▲ 0.64 29,700 31,400 29,700 48,400 1,519,760,000
04/11/2010 31,200 0.50 ▲ 1.63 30,700 31,200 30,700 10,050 313,560,000
03/11/2010 30,700 0.30 ▲ 0.99 28,900 30,700 28,900 10,450 320,815,000
02/11/2010 30,400 0.90 ▲ 3.05 28,100 30,400 28,100 10,440 317,376,000
01/11/2010 29,500 -1.50 ▼ -4.84 29,600 30,000 29,500 14,260 420,670,000
29/10/2010 31,000 0.90 ▲ 2.99 31,000 31,000 31,000 15,000 465,000,000
28/10/2010 30,100 -0.30 ▼ -0.99 28,900 30,100 28,900 56,200 1,691,620,000
27/10/2010 30,400 0.70 ▲ 2.36 28,500 30,400 28,400 44,000 1,337,600,000
26/10/2010 29,700 0.70 ▲ 2.41 28,100 29,700 28,100 7,000 207,900,000
25/10/2010 29,000 1.30 ▲ 4.69 26,400 29,000 26,400 3,850 111,650,000
22/10/2010 27,700 -1.30 ▼ -4.48 27,700 27,700 27,600 24,840 688,068,000
21/10/2010 29,000 0.70 ▲ 2.47 29,000 29,000 29,000 1,020 29,580,000
20/10/2010 28,300 -1.40 ▼ -4.71 30,000 30,000 28,300 57,710 1,633,193,000
19/10/2010 29,700 0.40 ▲ 1.37 29,900 29,900 28,700 3,500 103,950,000
18/10/2010 29,300 0.00 ■■ 0.00 29,300 29,900 29,300 2,290 67,097,000
15/10/2010 29,300 -0.60 ▼ -2.01 29,900 29,900 28,500 4,710 138,003,000
14/10/2010 29,900 0.40 ▲ 1.36 30,400 30,400 29,800 15,030 449,397,000
13/10/2010 29,500 0.60 ▲ 2.08 28,900 29,500 27,500 2,090 61,655,000
12/10/2010 28,900 0.40 ▲ 1.40 29,600 29,800 28,300 4,380 126,582,000
11/10/2010 28,500 0.00 ■■ 0.00 27,100 28,800 27,100 3,370 96,045,000
08/10/2010 28,500 -0.40 ▼ -1.38 27,500 28,700 27,500 270 7,695,000
07/10/2010 28,900 -0.60 ▼ -2.03 28,100 28,900 28,100 130 3,757,000
06/10/2010 29,500 0.80 ▲ 2.79 27,300 30,000 27,300 530 15,635,000
05/10/2010 28,700 1.10 ▲ 3.99 27,000 28,700 27,000 110 3,157,000
04/10/2010 27,600 -1.40 ▼ -4.83 27,600 27,600 27,600 70 1,932,000
01/10/2010 29,000 -1.50 ▼ -4.92 30,000 30,000 29,000 15,580 451,820,000
30/09/2010 30,500 0.50 ▲ 1.67 28,500 30,500 28,500 20,030 610,915,000
29/09/2010 30,000 0.20 ▲ 0.67 30,000 30,000 30,000 10,450 313,500,000
28/09/2010 29,800 0.80 ▲ 2.76 30,000 30,000 29,800 8,050 239,890,000
27/09/2010 29,000 0.50 ▲ 1.75 29,100 29,100 29,000 10,300 298,700,000
24/09/2010 28,500 0.70 ▲ 2.52 27,000 28,500 26,800 11,690 333,165,000
23/09/2010 27,800 0.80 ▲ 2.96 26,100 27,800 26,100 15,500 430,900,000
22/09/2010 27,000 0.50 ▲ 1.89 26,500 27,000 26,000 12,820 346,140,000
21/09/2010 26,500 0.00 ■■ 0.00 27,000 27,000 25,700 16,890 447,585,000
20/09/2010 26,500 0.70 ▲ 2.71 26,500 26,500 26,500 1,010 26,765,000
17/09/2010 25,800 0.00 ■■ 0.00 25,800 25,800 25,800 750 19,350,000
16/09/2010 25,800 0.10 ▲ 0.39 25,800 25,800 25,800 5,250 135,450,000
15/09/2010 25,700 0.00 ■■ 0.00 25,700 25,700 25,700 0 0
14/09/2010 25,700 0.00 ■■ 0.00 25,500 25,700 25,500 8,130 208,941,000
13/09/2010 25,700 0.50 ▲ 1.98 25,800 25,800 24,000 550 14,135,000
10/09/2010 25,200 -1.20 ▼ -4.55 26,400 26,400 25,200 7,240 182,448,000
09/09/2010 26,400 0.70 ▲ 2.72 26,400 26,400 26,400 1,030 27,192,000
08/09/2010 25,700 -0.10 ▼ -0.39 25,000 25,700 24,800 3,710 95,347,000
07/09/2010 25,800 -1.00 ▼ -3.73 26,800 26,800 25,800 4,940 127,452,000
06/09/2010 26,800 1.00 ▲ 3.88 26,800 26,900 26,800 1,140 30,552,000
01/09/2010 25,800 0.00 ■■ 0.00 25,500 25,900 25,500 1,110 28,638,000
31/08/2010 25,800 1.20 ▲ 4.88 25,000 25,800 25,000 15,020 387,516,000
30/08/2010 24,600 1.10 ▲ 4.68 23,000 24,600 23,000 11,540 283,884,000
27/08/2010 23,500 -0.40 ▼ -1.67 22,800 23,900 22,800 19,660 462,010,000
26/08/2010 23,900 0.50 ▲ 2.14 22,300 23,900 22,300 2,720 65,008,000
25/08/2010 23,400 -1.20 ▼ -4.88 23,400 23,400 23,400 12,470 291,798,000
24/08/2010 24,600 -1.20 ▼ -4.65 24,700 24,700 24,600 8,340 205,164,000
23/08/2010 25,800 -0.20 ▼ -0.77 24,800 25,800 24,800 130 3,354,000
20/08/2010 26,000 0.20 ▲ 0.78 25,800 26,500 25,800 70 1,820,000
19/08/2010 25,800 -1.20 ▼ -4.44 25,800 25,800 25,800 200 5,160,000
18/08/2010 27,000 0.00 ■■ 0.00 25,800 27,000 25,700 16,320 440,640,000
17/08/2010 27,000 0.80 ▲ 3.05 27,000 27,000 27,000 20 540,000
16/08/2010 26,200 1.20 ▲ 4.80 25,000 26,200 25,000 6,490 170,038,000
13/08/2010 25,000 -1.20 ▼ -4.58 25,000 25,000 25,000 13,150 328,750,000
12/08/2010 26,200 -1.30 ▼ -4.73 27,500 27,500 26,200 8,160 213,792,000
11/08/2010 27,500 0.40 ▲ 1.48 27,500 27,500 27,500 3,650 100,375,000
10/08/2010 27,100 -1.40 ▼ -4.91 27,100 27,100 27,100 9,180 248,778,000
09/08/2010 28,500 -0.20 ▼ -0.70 27,500 28,500 27,400 21,910 624,435,000
06/08/2010 28,700 0.00 ■■ 0.00 28,000 28,700 28,000 5,620 161,294,000
05/08/2010 28,700 0.00 ■■ 0.00 28,700 28,700 28,700 13,000 373,100,000
04/08/2010 28,700 0.20 ▲ 0.70 27,600 28,700 27,500 1,240 35,588,000
03/08/2010 28,500 -1.30 ▼ -4.36 28,500 28,500 28,500 1,650 47,025,000
02/08/2010 29,800 0.80 ▲ 2.76 29,900 29,900 29,800 220 6,556,000
30/07/2010 29,000 0.10 ▲ 0.35 29,000 29,000 27,500 20,140 584,060,000
29/07/2010 28,900 1.30 ▲ 4.71 28,000 28,900 27,900 7,680 221,952,000
28/07/2010 27,600 -1.00 ▼ -3.50 28,400 28,500 27,600 14,150 390,540,000
27/07/2010 28,600 -0.50 ▼ -1.72 29,000 29,600 28,600 9,580 273,988,000
26/07/2010 29,100 -0.70 ▼ -2.35 30,500 30,500 29,100 2,460 71,586,000
23/07/2010 29,800 0.70 ▲ 2.41 29,900 30,500 28,600 2,590 77,182,000
22/07/2010 29,100 0.00 ■■ 0.00 29,100 29,900 29,100 11,920 346,872,000
21/07/2010 29,100 0.00 ■■ 0.00 29,100 30,000 29,100 10,540 306,714,000
20/07/2010 29,100 -0.90 ▼ -3.00 30,000 30,000 29,100 5,020 146,082,000
19/07/2010 30,000 0.50 ▲ 1.69 29,200 30,000 29,200 7,540 226,200,000
16/07/2010 29,500 -0.50 ▼ -1.67 30,000 30,500 29,500 1,300 38,350,000
15/07/2010 30,000 -0.10 ▼ -0.33 30,100 30,900 29,500 1,740 52,200,000
14/07/2010 30,100 -0.90 ▼ -2.90 31,200 31,200 30,100 5,150 155,015,000
13/07/2010 31,000 0.60 ▲ 1.97 31,000 31,000 29,500 2,530 78,430,000
12/07/2010 30,400 -0.10 ▼ -0.33 31,000 31,000 29,100 10,030 304,912,000
09/07/2010 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 20 610,000
08/07/2010 30,500 0.70 ▲ 2.35 30,500 30,500 29,800 12,330 376,065,000
07/07/2010 29,800 -0.20 ▼ -0.67 31,200 31,200 29,600 1,600 47,680,000
06/07/2010 30,000 -0.60 ▼ -1.96 30,200 30,600 30,000 2,890 86,700,000
05/07/2010 30,600 0.30 ▲ 0.99 29,900 30,600 29,600 10,350 316,710,000
02/07/2010 30,300 0.00 ■■ 0.00 31,400 31,400 30,300 10,020 303,606,000
01/07/2010 30,300 -1.40 ▼ -4.42 32,000 32,000 30,300 21,990 666,297,000
30/06/2010 31,700 1.00 ▲ 3.26 31,700 31,700 30,000 20,610 653,337,000
29/06/2010 30,700 -0.90 ▼ -2.85 30,500 32,300 30,200 50,450 1,548,815,000
28/06/2010 31,600 -1.30 ▼ -3.95 32,600 32,900 31,400 15,920 503,072,000
25/06/2010 32,900 -1.50 ▼ -4.36 34,000 34,000 32,700 43,000 1,414,700,000
24/06/2010 34,400 0.10 ▲ 0.29 36,000 36,000 34,300 96,560 3,321,664,000
23/06/2010 34,300 1.60 ▲ 4.89 34,000 34,300 34,000 116,500 3,995,950,000
22/06/2010 32,700 1.50 ▲ 4.81 32,600 32,700 32,400 107,730 3,522,771,000
21/06/2010 31,200 1.40 ▲ 4.70 31,200 31,200 31,000 7,820 243,984,000
18/06/2010 29,800 -1.20 ▼ -3.87 32,000 32,000 29,800 10,010 298,298,000
17/06/2010 31,000 -1.00 ▼ -3.12 30,800 32,000 30,800 3,520 109,120,000
16/06/2010 32,000 1.20 ▲ 3.90 32,000 32,000 32,000 20 640,000
15/06/2010 30,800 -1.20 ▼ -3.75 32,000 32,000 30,500 6,440 198,352,000
14/06/2010 32,000 0.50 ▲ 1.59 30,700 32,400 30,700 920 29,440,000
11/06/2010 31,500 -0.50 ▼ -1.56 33,000 33,000 31,500 70 2,205,000
10/06/2010 32,000 -1.00 ▼ -3.03 33,000 33,000 32,000 1,490 47,680,000
09/06/2010 33,000 0.20 ▲ 0.61 33,400 33,400 32,800 5,030 165,990,000
08/06/2010 32,800 -0.20 ▼ -0.61 31,500 32,800 31,500 2,310 75,768,000
07/06/2010 33,000 1.00 ▲ 3.12 30,600 33,000 30,500 11,230 370,590,000
04/06/2010 32,000 -1.00 ▼ -3.03 33,500 33,500 32,000 1,200 38,400,000
03/06/2010 33,000 0.00 ■■ 0.00 33,000 33,900 32,900 1,950 64,350,000
02/06/2010 33,000 0.00 ■■ 0.00 31,500 33,000 31,500 9,360 308,880,000
01/06/2010 33,000 -1.00 ▼ -2.94 33,000 33,000 32,900 9,000 297,000,000
31/05/2010 34,000 0.60 ▲ 1.80 34,400 34,400 31,800 10,220 347,480,000
28/05/2010 33,400 1.40 ▲ 4.38 33,500 33,500 33,400 10,040 335,336,000
27/05/2010 32,000 0.00 ■■ 0.00 31,200 32,000 31,200 4,590 146,880,000
26/05/2010 32,000 0.50 ▲ 1.59 30,300 32,000 30,300 17,310 553,920,000
25/05/2010 31,500 1.10 ▲ 3.62 31,500 31,500 31,500 5,020 158,130,000
24/05/2010 30,400 1.20 ▲ 4.11 28,700 30,400 28,200 3,980 120,992,000
21/05/2010 29,200 -1.50 ▼ -4.89 29,200 31,000 29,200 11,110 324,412,000
20/05/2010 30,700 0.30 ▲ 0.99 29,000 30,900 29,000 8,820 270,774,000
19/05/2010 30,400 -1.60 ▼ -5.00 30,600 30,600 30,400 27,400 832,960,000
18/05/2010 32,000 -0.50 ▼ -1.54 31,500 32,000 30,900 2,340 74,880,000
17/05/2010 32,500 0.50 ▲ 1.56 32,900 32,900 30,400 4,190 136,175,000
14/05/2010 32,000 0.00 ■■ 0.00 31,200 32,000 31,200 360 11,520,000
13/05/2010 32,000 0.70 ▲ 2.24 31,100 32,400 31,100 2,120 67,840,000
12/05/2010 31,300 -1.30 ▼ -3.99 32,400 32,500 31,300 16,310 510,503,000
11/05/2010 32,600 0.30 ▲ 0.93 33,700 33,700 32,600 9,560 311,656,000
10/05/2010 32,300 -1.70 ▼ -5.00 35,000 35,000 32,300 16,610 536,503,000
07/05/2010 34,000 -1.20 ▼ -3.41 33,500 34,000 33,500 55,750 1,895,500,000
06/05/2010 35,200 -1.80 ▼ -4.86 35,300 36,500 35,200 25,360 892,672,000
05/05/2010 37,000 0.40 ▲ 1.09 36,600 37,000 34,800 24,040 889,480,000
04/05/2010 36,600 1.70 ▲ 4.87 36,600 36,600 36,600 105,740 3,870,084,000
29/04/2010 34,900 1.60 ▲ 4.80 33,000 34,900 33,000 70,850 2,472,665,000
28/04/2010 33,300 1.00 ▲ 3.10 33,000 33,400 32,300 27,340 910,422,000
27/04/2010 32,300 -0.90 ▼ -2.71 32,800 32,800 31,600 43,310 1,398,913,000
26/04/2010 33,200 0.40 ▲ 1.22 32,800 33,200 31,200 69,040 2,292,128,000
22/04/2010 32,800 -1.70 ▼ -4.93 34,000 34,000 32,800 18,540 608,112,000
21/04/2010 34,500 1.50 ▲ 4.55 33,000 34,500 32,000 9,030 311,535,000
20/04/2010 33,000 -0.50 ▼ -1.49 33,500 33,500 32,000 7,510 247,830,000
19/04/2010 33,500 0.00 ■■ 0.00 33,500 34,000 33,500 2,960 99,160,000
16/04/2010 33,500 -1.00 ▼ -2.90 36,000 36,000 33,500 2,220 74,370,000
15/04/2010 34,500 -1.50 ▼ -4.17 36,800 36,800 34,500 60 2,070,000
14/04/2010 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
13/04/2010 36,000 0.50 ▲ 1.41 36,500 36,500 36,000 3,330 119,880,000
12/04/2010 35,500 1.00 ▲ 2.90 35,500 35,500 34,500 2,060 73,130,000
09/04/2010 34,500 0.00 ■■ 0.00 34,500 35,900 34,500 12,200 420,900,000
08/04/2010 34,500 0.00 ■■ 0.00 35,000 36,000 32,800 11,970 412,965,000
07/04/2010 34,500 -1.50 ▼ -4.17 34,500 34,500 34,500 860 29,670,000
06/04/2010 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 2,010 72,360,000
05/04/2010 36,000 0.50 ▲ 1.41 34,300 36,000 34,300 1,260 45,360,000
02/04/2010 35,500 -1.30 ▼ -3.53 35,100 35,500 35,000 9,900 351,450,000
01/04/2010 36,800 -0.20 ▼ -0.54 35,200 37,000 35,200 3,090 113,712,000
31/03/2010 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 3,010 111,370,000
30/03/2010 37,000 -1.00 ▼ -2.63 36,300 37,000 36,100 7,790 288,230,000
29/03/2010 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 4,100 155,800,000
26/03/2010 38,000 0.60 ▲ 1.60 38,000 38,000 38,000 330 12,540,000
25/03/2010 37,400 -0.10 ▼ -0.27 38,300 38,300 35,700 2,920 109,208,000
24/03/2010 37,500 1.50 ▲ 4.17 36,000 37,700 34,200 42,080 1,578,000,000
23/03/2010 36,000 0.40 ▲ 1.12 36,500 36,500 36,000 7,500 270,000,000
22/03/2010 35,600 -1.40 ▼ -3.78 38,800 38,800 35,600 4,540 161,624,000
19/03/2010 37,000 -1.80 ▼ -4.64 39,500 39,500 37,000 780 28,860,000
18/03/2010 38,800 1.40 ▲ 3.74 38,800 38,800 38,800 500 19,400,000
17/03/2010 37,400 -1.90 ▼ -4.83 39,400 39,400 37,400 440 16,456,000
16/03/2010 39,300 0.40 ▲ 1.03 37,300 39,300 37,300 270 10,611,000
15/03/2010 38,900 0.90 ▲ 2.37 38,900 38,900 36,100 4,240 164,936,000
12/03/2010 38,000 -1.00 ▼ -2.56 39,400 40,000 38,000 920 34,960,000
11/03/2010 39,000 1.00 ▲ 2.63 39,500 39,800 39,000 2,930 114,270,000
10/03/2010 38,000 -2.00 ▼ -5.00 40,000 40,000 38,000 230 8,740,000
09/03/2010 40,000 -0.50 ▼ -1.23 40,500 40,900 40,000 1,080 43,200,000
08/03/2010 40,500 0.60 ▲ 1.50 38,000 40,500 38,000 5,720 231,660,000
05/03/2010 39,900 0.90 ▲ 2.31 39,800 39,900 39,800 4,030 160,797,000
04/03/2010 39,000 -1.00 ▼ -2.50 40,000 40,000 38,000 530 20,670,000
03/03/2010 40,000 1.00 ▲ 2.56 39,000 40,000 39,000 960 38,400,000
02/03/2010 39,000 -1.00 ▼ -2.50 39,900 40,300 39,000 680 26,520,000
01/03/2010 40,000 0.50 ▲ 1.27 39,500 40,000 39,500 1,210 48,400,000
26/02/2010 39,500 1.50 ▲ 3.95 39,500 39,500 39,500 10 395,000
25/02/2010 38,000 -2.00 ▼ -5.00 38,000 39,000 38,000 1,920 72,960,000
24/02/2010 40,000 -0.10 ▼ -0.25 40,000 40,000 40,000 200 8,000,000
23/02/2010 40,100 0.10 ▲ 0.25 38,000 40,100 38,000 1,200 48,120,000
22/02/2010 40,000 0.00 ■■ 0.00 38,000 40,000 38,000 70 2,800,000
12/02/2010 40,000 1.10 ▲ 2.83 39,300 40,000 39,300 4,010 160,400,000
11/02/2010 38,900 0.00 ■■ 0.00 38,900 38,900 38,900 2,100 81,690,000
10/02/2010 38,900 0.50 ▲ 1.30 38,900 38,900 38,900 10 389,000
09/02/2010 38,400 0.00 ■■ 0.00 38,400 38,400 38,400 0 0
08/02/2010 38,400 0.40 ▲ 1.05 36,100 38,500 36,100 2,500 96,000,000
05/02/2010 38,000 -0.20 ▼ -0.52 39,000 39,000 38,000 2,080 79,040,000
04/02/2010 38,200 -1.70 ▼ -4.26 38,800 38,900 38,200 80 3,056,000
03/02/2010 39,900 0.90 ▲ 2.31 40,000 40,000 37,100 30 1,197,000
02/02/2010 39,000 1.30 ▲ 3.45 39,000 39,000 39,000 10 390,000
01/02/2010 37,700 -1.80 ▼ -4.56 40,700 40,700 37,700 1,010 38,077,000
29/01/2010 39,500 0.50 ▲ 1.28 38,900 39,500 38,900 250 9,875,000
28/01/2010 39,000 -1.00 ▼ -2.50 38,000 39,000 38,000 3,770 147,030,000
27/01/2010 40,000 1.10 ▲ 2.83 40,500 40,500 37,000 1,860 74,400,000
26/01/2010 38,900 0.40 ▲ 1.04 38,900 38,900 38,900 4,130 160,657,000
25/01/2010 38,500 1.60 ▲ 4.34 35,200 38,500 35,200 30 1,155,000
22/01/2010 36,900 1.50 ▲ 4.24 36,900 36,900 36,700 510 18,819,000
21/01/2010 35,400 -1.80 ▼ -4.84 35,500 37,900 35,400 1,950 69,030,000
20/01/2010 37,200 -1.80 ▼ -4.62 37,300 38,900 37,200 2,410 89,652,000
19/01/2010 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 10,650 415,350,000
18/01/2010 39,000 0.90 ▲ 2.36 39,000 39,000 39,000 50 1,950,000
15/01/2010 38,100 -1.80 ▼ -4.51 40,000 40,000 38,100 1,010 38,481,000
14/01/2010 39,900 1.90 ▲ 5.00 39,900 39,900 39,900 2,050 81,795,000
13/01/2010 38,000 -1.00 ▼ -2.56 40,800 40,800 38,000 2,500 95,000,000
12/01/2010 39,000 -1.80 ▼ -4.41 42,000 42,000 39,000 1,660 64,740,000
11/01/2010 40,800 1.20 ▲ 3.03 40,900 40,900 40,000 620 25,296,000
08/01/2010 39,600 -1.90 ▼ -4.58 41,500 41,500 39,600 5,130 203,148,000
07/01/2010 41,500 0.00 ■■ 0.00 41,000 41,500 41,000 290 12,035,000
06/01/2010 41,500 -2.00 ▼ -4.60 44,000 44,000 41,500 3,120 129,480,000
05/01/2010 43,500 0.60 ▲ 1.40 44,000 44,000 42,900 3,680 160,080,000
04/01/2010 42,900 2.00 ▲ 4.89 42,400 42,900 42,400 3,590 154,011,000
31/12/2009 40,900 0.10 ▲ 0.25 40,800 40,900 39,500 33,320 1,362,788,000
30/12/2009 40,800 0.80 ▲ 2.00 40,800 40,800 40,600 7,810 318,648,000
29/12/2009 40,000 -2.00 ▼ -4.76 43,000 43,000 40,000 7,940 317,600,000
28/12/2009 42,000 0.00 ■■ 0.00 42,000 42,000 41,600 6,550 275,100,000
25/12/2009 42,000 -0.50 ▼ -1.18 44,000 44,000 42,000 12,830 538,860,000
24/12/2009 42,500 1.50 ▲ 3.66 39,200 42,500 39,200 17,580 747,150,000
23/12/2009 41,000 0.00 ■■ 0.00 41,000 41,000 39,000 11,280 462,480,000
22/12/2009 41,000 -1.00 ▼ -2.38 42,000 42,000 39,900 10,910 447,310,000
21/12/2009 42,000 1.50 ▲ 3.70 41,000 42,000 40,500 7,250 304,500,000
18/12/2009 40,500 1.50 ▲ 3.85 39,000 40,500 37,500 17,170 695,385,000
17/12/2009 39,000 0.20 ▲ 0.52 39,000 39,000 39,000 8,030 313,170,000
16/12/2009 38,800 -0.20 ▼ -0.51 37,200 38,800 37,100 14,150 549,020,000
15/12/2009 39,000 0.50 ▲ 1.30 37,000 39,800 37,000 9,340 364,260,000
14/12/2009 39,000 0.80 ▲ 2.09 36,300 39,500 36,300 22,760 887,640,000
11/12/2009 38,200 0.10 ▲ 0.26 38,900 38,900 36,200 17,990 687,218,000
10/12/2009 38,100 1.80 ▲ 4.96 34,500 38,100 34,500 15,060 573,786,000
09/12/2009 36,300 -1.70 ▼ -4.47 36,100 36,300 36,100 22,200 805,860,000
08/12/2009 38,000 0.00 ■■ 0.00 38,500 38,500 37,000 5,490 208,620,000
07/12/2009 38,000 0.00 ■■ 0.00 38,800 38,800 38,000 860 32,680,000
04/12/2009 38,000 1.00 ▲ 2.70 38,700 38,700 38,000 2,860 108,680,000
03/12/2009 37,000 -1.90 ▼ -4.88 39,000 39,000 37,000 17,210 636,770,000
02/12/2009 38,900 -2.00 ▼ -4.89 40,000 40,000 38,900 13,210 513,869,000
01/12/2009 40,900 0.90 ▲ 2.25 39,500 41,000 38,500 36,960 1,511,664,000
30/11/2009 40,000 1.00 ▲ 2.56 37,600 40,000 37,600 8,310 332,400,000
27/11/2009 39,000 1.10 ▲ 2.90 36,100 39,700 36,100 21,640 843,960,000
26/11/2009 37,900 -1.90 ▼ -4.77 37,900 37,900 37,900 2,370 89,823,000
25/11/2009 39,800 -2.00 ▼ -4.78 40,000 41,900 39,800 7,290 290,142,000
24/11/2009 41,800 -2.20 ▼ -5.00 42,000 42,100 41,800 10,770 450,186,000
23/11/2009 44,000 0.50 ▲ 1.15 42,000 44,000 42,000 10,880 478,720,000
20/11/2009 43,500 0.00 ■■ 0.00 44,000 44,000 43,000 9,940 432,390,000
19/11/2009 43,500 1.10 ▲ 2.59 43,800 43,800 42,500 36,790 1,600,365,000
18/11/2009 42,400 0.20 ▲ 0.47 42,500 42,500 42,000 12,710 538,904,000
17/11/2009 42,200 -0.10 ▼ -0.24 40,500 42,300 40,500 8,230 347,306,000
16/11/2009 42,300 -2.20 ▼ -4.94 45,900 45,900 42,300 22,110 935,253,000
13/11/2009 44,500 1.70 ▲ 3.97 43,800 44,500 42,000 15,630 695,535,000
12/11/2009 42,800 2.00 ▲ 4.90 42,700 42,800 40,000 11,250 481,500,000
11/11/2009 40,800 1.90 ▲ 4.88 38,900 40,800 38,000 13,260 541,008,000
10/11/2009 38,900 -2.00 ▼ -4.89 38,900 41,900 38,900 42,260 1,643,914,000
09/11/2009 40,900 -2.10 ▼ -4.88 41,500 41,500 40,900 13,700 560,330,000
06/11/2009 43,000 -0.80 ▼ -1.83 44,800 44,900 42,500 64,880 2,789,840,000
05/11/2009 43,800 1.80 ▲ 4.29 40,100 43,800 40,100 6,100 267,180,000
04/11/2009 42,000 -2.20 ▼ -4.98 44,900 44,900 42,000 74,930 3,147,060,000
03/11/2009 44,200 -2.30 ▼ -4.95 44,200 46,500 44,200 24,090 1,064,778,000
02/11/2009 46,500 -2.40 ▼ -4.91 46,500 46,500 46,500 3,620 168,330,000
30/10/2009 48,900 1.40 ▲ 2.95 48,900 48,900 46,100 59,930 2,930,577,000
29/10/2009 47,500 -2.50 ▼ -5.00 47,500 47,500 47,500 13,290 631,275,000
28/10/2009 50,000 -2.00 ▼ -3.85 53,000 53,000 50,000 37,060 1,853,000,000
27/10/2009 52,000 0.00 ■■ 0.00 52,000 53,000 49,600 98,560 5,125,120,000
26/10/2009 52,000 0.50 ▲ 0.97 53,000 53,000 49,500 18,170 944,840,000
23/10/2009 51,500 -2.50 ▼ -4.63 54,000 56,500 51,500 95,030 4,894,045,000
22/10/2009 54,000 2.50 ▲ 4.85 52,000 54,000 51,500 128,770 6,953,580,000
21/10/2009 51,500 2.20 ▲ 4.46 50,500 51,500 50,000 86,200 4,439,300,000
20/10/2009 49,300 2.30 ▲ 4.89 48,000 49,300 47,000 101,830 5,020,219,000
19/10/2009 47,000 1.60 ▲ 3.52 44,100 47,000 44,100 68,890 3,237,830,000
16/10/2009 45,400 -1.80 ▼ -3.81 45,000 48,900 45,000 89,100 4,045,140,000
15/10/2009 47,200 2.20 ▲ 4.89 47,200 47,200 47,000 134,090 6,329,048,000
14/10/2009 45,000 2.10 ▲ 4.90 45,000 45,000 44,900 171,180 7,703,100,000
13/10/2009 42,900 2.00 ▲ 4.89 42,900 42,900 41,400 134,580 5,773,482,000
12/10/2009 40,900 1.90 ▲ 4.87 39,000 40,900 39,000 88,430 3,616,787,000
09/10/2009 39,000 0.80 ▲ 2.09 38,200 39,400 38,200 37,530 1,463,670,000
08/10/2009 38,200 1.20 ▲ 3.24 37,000 38,200 37,000 42,070 1,607,074,000
07/10/2009 37,000 -0.10 ▼ -0.27 36,100 38,900 36,100 71,480 2,644,760,000
06/10/2009 37,100 -1.30 ▼ -3.39 37,100 38,000 37,000 15,150 562,065,000
05/10/2009 38,400 1.40 ▲ 3.78 38,500 38,500 36,000 19,180 736,512,000
02/10/2009 37,000 1.00 ▲ 2.78 34,300 37,000 34,300 36,260 1,341,620,000
01/10/2009 36,000 -1.20 ▼ -3.23 38,400 38,400 35,900 38,760 1,395,360,000
30/09/2009 37,200 -1.30 ▼ -3.38 37,000 38,500 37,000 10,690 397,668,000
29/09/2009 38,500 -2.00 ▼ -4.94 38,600 40,000 38,500 97,410 3,750,285,000
28/09/2009 40,500 0.60 ▲ 1.50 41,700 41,700 40,000 33,630 1,362,015,000
25/09/2009 39,900 0.30 ▲ 0.76 40,000 40,500 39,600 59,880 2,389,212,000
24/09/2009 39,600 -0.40 ▼ -1.00 41,000 41,000 39,000 133,430 5,283,828,000
23/09/2009 40,000 1.70 ▲ 4.44 40,200 40,200 38,500 254,760 10,190,400,000
22/09/2009 38,300 1.80 ▲ 4.93 38,300 38,300 38,300 83,430 3,195,369,000
21/09/2009 36,500 1.70 ▲ 4.89 36,500 36,500 36,500 58,450 2,133,425,000
18/09/2009 34,800 1.60 ▲ 4.82 33,200 34,800 33,200 22,520 783,696,000
17/09/2009 33,200 -1.20 ▼ -3.49 34,200 35,500 33,100 23,130 767,916,000
16/09/2009 34,400 -1.60 ▼ -4.44 36,000 36,000 34,200 50,010 1,720,344,000
15/09/2009 36,000 1.60 ▲ 4.65 36,100 36,100 34,600 58,000 2,088,000,000
14/09/2009 34,400 1.60 ▲ 4.88 34,400 34,400 34,200 32,630 1,122,472,000
11/09/2009 32,800 1.50 ▲ 4.79 30,800 32,800 30,800 68,890 2,259,592,000
10/09/2009 31,300 0.80 ▲ 2.62 31,500 31,500 30,500 14,290 447,277,000
09/09/2009 30,500 -0.50 ▼ -1.61 31,500 31,500 30,500 9,090 277,245,000
08/09/2009 31,000 0.50 ▲ 1.64 30,500 31,500 29,800 37,260 1,155,060,000
07/09/2009 30,500 0.70 ▲ 2.35 30,200 30,500 29,100 12,100 369,050,000
04/09/2009 29,800 -0.70 ▼ -2.30 31,000 31,000 29,500 27,030 805,494,000
03/09/2009 31,000 0.00 ■■ 0.00 30,500 31,000 30,500 27,110 840,410,000
02/09/2009 31,000 0.00 ■■ 0.00 0 0 0 0 0
01/09/2009 31,000 -0.20 ▼ -0.64 30,500 32,000 30,500 51,640 1,600,840,000
31/08/2009 31,200 0.20 ▲ 0.65 31,800 32,000 31,200 36,660 1,143,792,000
28/08/2009 31,000 1.00 ▲ 3.33 30,500 31,000 30,100 72,190 2,237,890,000
27/08/2009 30,000 0.00 ■■ 0.00 28,800 30,000 28,800 37,110 1,113,300,000
26/08/2009 30,000 0.20 ▲ 0.67 29,800 31,000 29,500 14,880 446,400,000
25/08/2009 29,800 0.00 ■■ 0.00 29,800 30,000 28,400 42,550 1,267,990,000
24/08/2009 29,800 0.30 ▲ 1.02 30,100 30,500 29,800 51,470 1,533,806,000
21/08/2009 29,500 0.80 ▲ 2.79 28,700 29,500 28,700 125,830 3,711,985,000
20/08/2009 28,700 0.00 ■■ 0.00 28,700 28,800 27,600 38,820 1,114,134,000
19/08/2009 28,700 0.00 ■■ 0.00 28,000 28,700 28,000 35,250 1,011,675,000
18/08/2009 28,700 -0.20 ▼ -0.69 28,300 28,900 28,300 15,110 433,657,000
17/08/2009 28,900 1.20 ▲ 4.33 27,000 29,000 26,500 56,640 1,636,896,000
14/08/2009 27,700 -0.10 ▼ -0.36 27,800 27,800 27,500 15,580 431,566,000
13/08/2009 27,800 -0.70 ▼ -2.46 28,500 28,500 27,600 37,250 1,035,550,000
12/08/2009 28,500 0.00 ■■ 0.00 28,500 28,500 27,900 6,990 199,215,000
11/08/2009 28,500 0.20 ▲ 0.71 29,000 29,000 28,100 3,450 98,325,000
10/08/2009 28,300 1.30 ▲ 4.81 28,300 28,300 28,300 13,000 367,900,000
07/08/2009 27,000 -1.40 ▼ -4.93 28,400 28,500 27,000 21,490 580,230,000
06/08/2009 28,400 -1.30 ▼ -4.38 28,700 29,700 28,400 34,970 993,148,000
05/08/2009 29,700 -0.40 ▼ -1.33 30,100 30,100 29,700 5,450 161,865,000
04/08/2009 30,100 0.90 ▲ 3.08 29,000 30,400 29,000 2,390 71,939,000
03/08/2009 29,200 -1.30 ▼ -4.26 30,900 30,900 29,200 4,020 117,384,000
31/07/2009 30,500 0.00 ■■ 0.00 30,500 30,500 29,500 23,050 703,025,000
30/07/2009 30,500 -0.50 ▼ -1.61 29,500 30,900 29,500 17,640 538,020,000
29/07/2009 31,000 -1.50 ▼ -4.62 31,100 32,500 31,000 4,220 130,820,000
28/07/2009 32,500 1.00 ▲ 3.17 30,000 32,500 30,000 16,060 521,950,000
27/07/2009 31,500 0.00 ■■ 0.00 32,500 32,500 30,000 9,700 305,550,000
24/07/2009 31,500 1.20 ▲ 3.96 31,500 31,800 30,300 15,970 503,055,000
23/07/2009 30,300 0.40 ▲ 1.34 28,800 30,300 28,800 2,510 76,053,000
22/07/2009 29,900 0.90 ▲ 3.10 28,700 30,000 28,700 700 20,930,000
21/07/2009 29,000 0.50 ▲ 1.75 29,800 29,800 28,000 6,770 196,330,000
20/07/2009 28,500 -1.40 ▼ -4.68 28,500 28,500 28,500 3,350 95,475,000
17/07/2009 29,900 -1.00 ▼ -3.24 30,000 30,800 29,400 9,550 285,545,000
16/07/2009 30,900 -0.10 ▼ -0.32 30,000 31,000 30,000 1,620 50,058,000
15/07/2009 31,000 0.00 ■■ 0.00 29,500 31,000 29,500 770 23,870,000
14/07/2009 31,000 1.00 ▲ 3.33 28,800 31,000 28,500 1,110 34,410,000
13/07/2009 30,000 -1.50 ▼ -4.76 30,000 31,500 30,000 2,200 66,000,000
10/07/2009 31,500 1.30 ▲ 4.30 30,200 31,700 29,600 12,420 391,230,000
09/07/2009 30,200 -0.60 ▼ -1.95 31,500 31,500 30,000 12,050 363,910,000
08/07/2009 30,800 0.30 ▲ 0.98 30,500 31,500 30,000 10,100 311,080,000
07/07/2009 30,500 -0.50 ▼ -1.61 32,000 32,000 30,100 19,500 594,750,000
06/07/2009 31,000 1.00 ▲ 3.33 30,000 31,200 29,100 13,580 420,980,000
03/07/2009 30,000 0.00 ■■ 0.00 31,000 31,000 29,100 73,120 2,193,600,000
02/07/2009 30,000 0.40 ▲ 1.35 28,900 30,500 28,900 34,160 1,024,800,000
01/07/2009 29,600 -1.00 ▼ -3.27 30,600 30,900 29,100 17,430 515,928,000
30/06/2009 30,600 -1.30 ▼ -4.08 32,800 33,000 30,500 3,660 111,996,000
29/06/2009 31,900 -0.90 ▼ -2.74 32,900 32,900 31,900 1,010 32,219,000
26/06/2009 32,800 1.40 ▲ 4.46 30,100 32,800 30,100 27,850 913,480,000
25/06/2009 31,400 1.20 ▲ 3.97 31,500 31,500 30,000 19,800 621,720,000
24/06/2009 30,200 0.90 ▲ 3.07 27,900 30,700 27,900 26,710 806,642,000
23/06/2009 29,300 -1.50 ▼ -4.87 29,300 31,000 29,300 29,240 856,732,000
22/06/2009 30,800 -1.60 ▼ -4.94 30,800 33,000 30,800 25,160 774,928,000
19/06/2009 32,400 1.50 ▲ 4.85 32,400 32,400 31,000 79,290 2,568,996,000
18/06/2009 30,900 -1.60 ▼ -4.92 30,900 33,900 30,900 36,230 1,119,507,000
17/06/2009 32,500 -1.70 ▼ -4.97 32,500 32,500 32,500 9,550 310,375,000
16/06/2009 34,200 -1.80 ▼ -5.00 34,200 34,200 34,200 16,420 561,564,000
15/06/2009 36,000 -0.50 ▼ -1.37 34,700 36,000 34,700 40,150 1,445,400,000
12/06/2009 36,500 0.50 ▲ 1.39 37,500 37,500 36,000 49,300 1,799,450,000
11/06/2009 36,000 1.20 ▲ 3.45 33,500 36,000 33,500 38,290 1,378,440,000
10/06/2009 34,800 1.30 ▲ 3.88 32,300 34,800 32,300 66,540 2,315,592,000
09/06/2009 33,500 1.50 ▲ 4.69 30,500 33,600 30,500 39,230 1,314,205,000
08/06/2009 32,000 1.40 ▲ 4.58 31,000 32,000 30,600 153,050 4,897,600,000
05/06/2009 30,600 1.10 ▲ 3.73 30,900 30,900 30,000 49,480 1,514,088,000
04/06/2009 29,500 1.30 ▲ 4.61 26,900 29,600 26,900 124,530 3,673,635,000
03/06/2009 28,200 1.30 ▲ 4.83 27,000 28,200 27,000 24,040 677,928,000
02/06/2009 26,900 1.20 ▲ 4.67 26,900 26,900 26,900 21,200 570,280,000
01/06/2009 25,700 1.20 ▲ 4.90 25,700 25,700 25,000 20,040 515,028,000
29/05/2009 24,500 0.90 ▲ 3.81 24,600 24,600 23,800 25,490 624,505,000
28/05/2009 23,600 1.10 ▲ 4.89 21,600 23,600 21,400 18,910 446,276,000
27/05/2009 22,500 0.00 ■■ 0.00 23,100 23,100 21,800 20,150 453,375,000
26/05/2009 22,500 1.00 ▲ 4.65 21,500 22,500 21,500 38,820 873,450,000
25/05/2009 21,500 1.00 ▲ 4.88 21,500 21,500 21,500 45,060 968,790,000
22/05/2009 20,500 0.00 ■■ 0.00 21,400 21,500 20,500 54,840 1,124,220,000
21/05/2009 20,500 0.90 ▲ 4.59 20,500 20,500 20,400 14,110 289,255,000
20/05/2009 19,600 0.90 ▲ 4.81 18,700 19,600 18,700 10,730 210,308,000
19/05/2009 18,700 -0.80 ▼ -4.10 20,400 20,400 18,700 24,030 449,361,000
18/05/2009 19,500 -1.00 ▼ -4.88 20,500 20,500 19,500 27,590 538,005,000
15/05/2009 20,500 -0.80 ▼ -3.76 22,000 22,000 20,300 21,940 449,770,000
14/05/2009 21,300 -1.10 ▼ -4.91 21,300 21,300 21,300 1,770 37,701,000
13/05/2009 22,400 0.90 ▲ 4.19 22,400 22,400 20,500 4,560 102,144,000
12/05/2009 21,500 0.50 ▲ 2.38 20,000 22,000 20,000 153,140 3,292,510,000
11/05/2009 21,000 0.30 ▲ 1.45 21,000 21,700 20,700 13,600 285,600,000
08/05/2009 20,700 0.00 ■■ 0.00 21,000 21,300 19,700 7,190 148,833,000
07/05/2009 20,700 0.90 ▲ 4.55 20,500 20,700 20,100 189,970 3,932,379,000
06/05/2009 19,800 -0.50 ▼ -2.46 20,300 20,300 19,300 8,870 175,626,000
05/05/2009 20,300 0.90 ▲ 4.64 20,300 20,300 20,300 38,130 774,039,000
04/05/2009 19,400 0.90 ▲ 4.86 19,000 19,400 18,200 31,100 603,340,000
29/04/2009 18,500 0.60 ▲ 3.35 18,500 18,500 18,500 3,000 55,500,000
28/04/2009 17,900 0.30 ▲ 1.70 17,900 17,900 17,900 2,500 44,750,000
27/04/2009 17,600 -0.90 ▼ -4.86 17,800 19,000 17,600 4,230 74,448,000
24/04/2009 18,500 0.60 ▲ 3.35 17,900 18,500 17,100 11,950 221,075,000
23/04/2009 17,900 0.80 ▲ 4.68 16,300 17,900 16,300 6,740 120,646,000
22/04/2009 17,100 0.80 ▲ 4.91 17,100 17,100 16,500 5,310 90,801,000
21/04/2009 16,300 -0.80 ▼ -4.68 16,300 16,300 16,300 3,020 49,226,000
20/04/2009 17,100 -0.90 ▼ -5.00 17,500 17,500 17,100 4,460 76,266,000
17/04/2009 18,000 -0.30 ▼ -1.64 17,400 18,000 17,400 17,340 312,120,000
16/04/2009 18,300 -0.90 ▼ -4.69 18,500 18,500 18,300 14,360 262,788,000
15/04/2009 19,200 -1.00 ▼ -4.95 19,200 19,900 19,200 4,730 90,816,000
14/04/2009 20,200 0.00 ■■ 0.00 20,800 20,800 19,700 9,840 198,768,000
13/04/2009 20,200 0.70 ▲ 3.59 19,500 20,400 19,500 15,370 310,474,000
10/04/2009 19,500 0.50 ▲ 2.63 19,700 19,700 19,000 2,540 49,530,000
09/04/2009 19,000 -0.10 ▼ -0.52 18,200 19,100 18,200 3,720 70,680,000
08/04/2009 19,100 0.00 ■■ 0.00 19,100 19,100 18,500 5,800 110,780,000
07/04/2009 19,100 0.90 ▲ 4.95 18,200 19,100 18,100 7,820 149,362,000
03/04/2009 18,200 0.50 ▲ 2.82 18,200 18,200 17,800 16,720 304,304,000
02/04/2009 17,700 0.70 ▲ 4.12 17,500 17,700 17,400 7,160 126,732,000
01/04/2009 17,000 0.50 ▲ 3.03 17,000 17,000 16,500 9,540 162,180,000
31/03/2009 16,500 0.30 ▲ 1.85 16,900 16,900 16,500 5,000 82,500,000
30/03/2009 16,200 -0.80 ▼ -4.71 17,000 17,000 16,200 4,770 77,274,000
27/03/2009 17,000 0.60 ▲ 3.66 17,000 17,000 16,500 8,330 141,610,000
26/03/2009 16,400 0.40 ▲ 2.50 16,500 16,500 15,900 3,200 52,480,000
25/03/2009 16,000 0.40 ▲ 2.56 14,900 16,000 14,900 6,210 99,360,000
24/03/2009 15,600 0.10 ▲ 0.65 15,600 15,600 15,600 470 7,332,000
23/03/2009 15,500 -0.10 ▼ -0.64 15,800 15,800 15,500 3,300 51,150,000
20/03/2009 15,600 0.00 ■■ 0.00 15,400 15,600 15,400 2,100 32,760,000
19/03/2009 15,600 0.30 ▲ 1.96 15,200 15,600 15,000 2,000 31,200,000
18/03/2009 15,300 -0.30 ▼ -1.92 15,900 15,900 15,300 4,320 66,096,000
17/03/2009 15,600 0.20 ▲ 1.30 15,400 15,600 15,400 5,860 91,416,000
16/03/2009 15,400 0.10 ▲ 0.65 15,300 15,400 15,300 4,500 69,300,000
13/03/2009 15,300 0.60 ▲ 4.08 15,300 15,300 15,300 2,010 30,753,000
12/03/2009 14,700 -0.70 ▼ -4.55 14,700 14,700 14,700 1,450 21,315,000
11/03/2009 15,400 -0.10 ▼ -0.65 15,300 15,500 15,300 1,960 30,184,000
10/03/2009 15,500 0.50 ▲ 3.33 15,500 15,500 15,500 100 1,550,000
09/03/2009 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 800 12,000,000
06/03/2009 15,000 -0.20 ▼ -1.32 14,500 15,200 14,500 7,330 109,950,000
05/03/2009 15,200 0.20 ▲ 1.33 15,200 15,200 15,200 1,100 16,720,000
04/03/2009 15,000 0.30 ▲ 2.04 14,000 15,000 14,000 1,100 16,500,000
03/03/2009 14,700 0.10 ▲ 0.68 13,900 14,700 13,900 2,700 39,690,000
02/03/2009 14,600 0.30 ▲ 2.10 14,000 14,600 14,000 2,600 37,960,000
27/02/2009 14,300 0.60 ▲ 4.38 13,700 14,300 13,700 3,310 47,333,000
26/02/2009 13,700 0.10 ▲ 0.74 14,000 14,000 13,700 3,300 45,210,000
25/02/2009 13,600 0.60 ▲ 4.62 13,500 13,600 13,500 620 8,432,000
24/02/2009 13,000 -0.60 ▼ -4.41 13,100 13,300 13,000 1,540 20,020,000
23/02/2009 13,600 -0.70 ▼ -4.90 13,700 13,700 13,600 47,830 650,488,000
20/02/2009 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 8,860 126,698,000
19/02/2009 14,300 0.40 ▲ 2.88 14,100 14,300 14,100 6,090 87,087,000
18/02/2009 13,900 -0.70 ▼ -4.79 14,500 14,500 13,900 9,520 132,328,000
17/02/2009 14,600 -0.10 ▼ -0.68 14,000 14,600 14,000 13,800 201,480,000
16/02/2009 14,700 -0.10 ▼ -0.68 14,300 14,700 14,300 16,010 235,347,000
13/02/2009 14,800 -0.10 ▼ -0.67 14,500 14,800 14,500 15,500 229,400,000
12/02/2009 14,900 0.40 ▲ 2.76 13,900 15,000 13,900 5,230 77,927,000
11/02/2009 15,500 0.10 ▲ 0.65 15,400 15,500 15,000 48,760 755,780,000
10/02/2009 15,400 0.10 ▲ 0.65 15,200 15,400 15,000 11,300 174,020,000
09/02/2009 15,300 0.50 ▲ 3.38 14,800 15,300 14,800 11,310 173,043,000
06/02/2009 14,800 0.20 ▲ 1.37 14,600 14,800 14,600 6,860 101,528,000
05/02/2009 14,600 0.10 ▲ 0.69 14,500 14,600 14,400 14,810 216,226,000
04/02/2009 14,500 0.10 ▲ 0.69 14,200 14,500 14,200 5,310 76,995,000
03/02/2009 14,400 0.30 ▲ 2.13 14,100 14,400 13,900 6,110 87,984,000
02/02/2009 14,100 0.30 ▲ 2.17 14,100 14,100 14,100 3,000 42,300,000
23/01/2009 13,800 -0.50 ▼ -3.50 14,500 14,500 13,800 1,810 24,978,000
22/01/2009 14,300 0.30 ▲ 2.14 13,900 14,300 13,900 5,820 83,226,000
21/01/2009 14,000 0.00 ■■ 0.00 14,200 14,200 13,900 5,500 77,000,000
20/01/2009 14,000 0.00 ■■ 0.00 13,900 14,100 13,900 17,610 246,540,000
19/01/2009 14,000 0.00 ■■ 0.00 13,900 14,000 13,900 3,510 49,140,000
16/01/2009 14,000 0.10 ▲ 0.72 14,000 14,000 14,000 9,500 133,000,000
15/01/2009 13,900 -0.10 ▼ -0.71 13,800 14,000 13,800 12,930 179,727,000
14/01/2009 14,000 0.10 ▲ 0.72 13,900 14,000 13,900 33,560 469,840,000
13/01/2009 13,900 -0.30 ▼ -2.11 13,800 14,200 13,800 11,140 154,846,000
12/01/2009 14,200 0.10 ▲ 0.71 14,000 14,200 13,900 3,400 48,280,000
09/01/2009 14,100 0.30 ▲ 2.17 13,800 14,100 13,800 52,910 746,031,000
08/01/2009 13,800 -0.40 ▼ -2.82 14,000 14,200 13,800 14,290 197,202,000
07/01/2009 14,200 0.30 ▲ 2.16 14,000 14,200 13,800 15,960 226,632,000
06/01/2009 13,900 -0.60 ▼ -4.14 14,000 14,500 13,900 41,970 583,383,000
05/01/2009 14,500 -0.20 ▼ -1.36 15,000 15,000 14,500 10,450 151,525,000
02/01/2009 14,700 0.40 ▲ 2.80 14,300 14,700 13,700 37,910 557,277,000
31/12/2008 14,300 0.00 ■■ 0.00 14,500 14,500 14,300 9,610 137,423,000
30/12/2008 14,300 0.30 ▲ 2.14 13,600 14,300 13,600 169,020 2,416,986,000
29/12/2008 14,000 0.30 ▲ 2.19 13,800 14,000 13,700 52,760 738,640,000
26/12/2008 13,700 0.00 ■■ 0.00 13,700 13,900 13,700 6,110 83,707,000
25/12/2008 13,700 0.30 ▲ 2.24 13,700 13,700 13,700 2,610 35,757,000
24/12/2008 13,400 -0.60 ▼ -4.29 14,300 14,300 13,400 1,510 20,234,000
23/12/2008 14,000 0.30 ▲ 2.19 14,000 14,000 14,000 6,610 92,540,000
22/12/2008 13,700 0.10 ▲ 0.74 13,500 14,200 13,500 83,010 1,137,237,000
19/12/2008 13,600 -0.50 ▼ -3.55 13,700 14,700 13,600 102,160 1,389,376,000
18/12/2008 14,100 0.00 ■■ 0.00 14,100 14,100 13,500 9,270 130,707,000
17/12/2008 14,100 0.60 ▲ 4.44 13,900 14,100 13,800 16,040 226,164,000
16/12/2008 13,500 -0.40 ▼ -2.88 13,500 13,500 13,500 211,100 2,849,850,000
15/12/2008 13,900 0.00 ■■ 0.00 13,500 13,900 13,500 2,300 31,970,000
12/12/2008 13,900 0.20 ▲ 1.46 13,400 13,900 13,400 2,950 41,005,000
11/12/2008 13,700 0.60 ▲ 4.58 13,300 13,700 13,000 46,770 640,749,000
10/12/2008 13,100 0.10 ▲ 0.77 13,000 13,100 13,000 8,750 114,625,000
09/12/2008 13,000 0.00 ■■ 0.00 13,300 13,300 12,800 7,840 101,920,000
08/12/2008 13,000 0.00 ■■ 0.00 12,900 13,000 12,900 21,860 284,180,000
05/12/2008 13,000 -0.60 ▼ -4.41 13,000 13,000 13,000 7,450 96,850,000
04/12/2008 13,600 0.20 ▲ 1.49 13,400 13,600 13,000 5,500 74,800,000
03/12/2008 13,400 0.30 ▲ 2.29 13,400 13,400 13,400 5,450 73,030,000
02/12/2008 13,100 -0.60 ▼ -4.38 13,100 13,100 13,100 6,300 82,530,000
01/12/2008 13,700 0.30 ▲ 2.24 13,200 14,000 13,200 2,710 37,127,000
28/11/2008 13,400 0.60 ▲ 4.69 13,300 13,400 13,300 10,700 143,380,000
27/11/2008 12,800 -0.10 ▼ -0.78 12,500 12,800 12,500 51,390 657,792,000
26/11/2008 12,900 -0.60 ▼ -4.44 13,000 13,100 12,900 175,200 2,260,080,000
25/11/2008 13,500 0.00 ■■ 0.00 13,100 13,500 13,000 14,950 201,825,000
24/11/2008 13,500 0.30 ▲ 2.27 13,800 13,800 12,900 20,000 270,000,000
21/11/2008 13,200 -0.10 ▼ -0.75 13,000 13,400 13,000 1,900 25,080,000
20/11/2008 13,300 0.30 ▲ 2.31 13,000 13,300 13,000 14,710 195,643,000
19/11/2008 13,000 0.50 ▲ 4.00 13,100 13,100 12,600 4,000 52,000,000
18/11/2008 12,500 -0.30 ▼ -2.34 12,300 12,500 12,300 20,860 260,750,000
17/11/2008 12,800 -0.20 ▼ -1.54 12,800 12,800 12,800 4,090 52,352,000
14/11/2008 13,000 -0.30 ▼ -2.26 13,300 13,400 13,000 13,310 173,030,000
13/11/2008 13,300 0.30 ▲ 2.31 13,300 13,300 12,800 2,630 34,979,000
12/11/2008 13,000 0.30 ▲ 2.36 12,700 13,000 12,500 13,740 178,620,000
11/11/2008 12,700 0.00 ■■ 0.00 12,400 12,700 12,300 22,210 282,067,000
10/11/2008 12,700 0.40 ▲ 3.25 12,100 12,700 12,100 11,320 143,764,000
07/11/2008 12,300 -0.10 ▼ -0.81 12,600 12,600 12,300 18,250 224,475,000
06/11/2008 12,400 0.00 ■■ 0.00 12,400 12,400 12,000 12,510 155,124,000
05/11/2008 12,400 0.10 ▲ 0.81 12,500 12,500 12,300 11,120 137,888,000
04/11/2008 12,300 0.10 ▲ 0.82 11,600 12,300 11,600 14,100 173,430,000
03/11/2008 12,200 -0.60 ▼ -4.69 12,500 12,500 12,200 11,980 146,156,000
31/10/2008 12,800 0.00 ■■ 0.00 12,200 12,800 12,200 25,500 326,400,000
30/10/2008 12,800 0.20 ▲ 1.59 12,800 12,800 12,800 3,000 38,400,000
29/10/2008 12,600 0.60 ▲ 5.00 12,600 12,600 11,800 12,600 158,760,000
28/10/2008 12,000 -0.30 ▼ -2.44 11,700 12,000 11,700 30,050 360,600,000
27/10/2008 12,300 -0.10 ▼ -0.81 12,000 12,300 11,800 12,600 154,980,000
24/10/2008 12,400 -0.60 ▼ -4.62 12,800 12,800 12,400 23,700 293,880,000
23/10/2008 13,000 0.00 ■■ 0.00 12,500 13,000 12,400 12,680 164,840,000
22/10/2008 13,000 0.10 ▲ 0.78 13,300 13,300 13,000 1,310 17,030,000
21/10/2008 12,900 -0.30 ▼ -2.27 13,300 13,300 12,900 2,700 34,830,000
20/10/2008 13,200 -0.60 ▼ -4.35 13,400 13,400 13,200 3,940 52,008,000
17/10/2008 13,800 0.50 ▲ 3.76 13,000 13,800 13,000 6,350 87,630,000
16/10/2008 13,300 -0.60 ▼ -4.32 13,300 13,600 13,300 2,730 36,309,000
15/10/2008 13,900 0.30 ▲ 2.21 13,600 13,900 13,600 3,860 53,654,000
14/10/2008 13,600 0.60 ▲ 4.62 13,600 13,600 13,600 440 5,984,000
13/10/2008 13,000 -0.50 ▼ -3.70 13,000 13,400 13,000 6,760 87,880,000
10/10/2008 13,500 -0.50 ▼ -3.57 13,400 14,000 13,300 17,070 230,445,000
09/10/2008 14,000 0.20 ▲ 1.45 13,200 14,400 13,200 19,600 274,400,000
08/10/2008 13,800 0.30 ▲ 2.22 13,100 13,800 12,900 7,940 109,572,000
07/10/2008 13,500 -0.70 ▼ -4.93 13,500 13,500 13,500 13,600 183,600,000
06/10/2008 14,200 -0.70 ▼ -4.70 14,200 14,300 14,200 9,600 136,320,000
03/10/2008 14,900 -0.10 ▼ -0.67 15,000 15,000 14,800 2,510 37,399,000
02/10/2008 15,000 -0.10 ▼ -0.66 15,400 15,700 15,000 21,400 321,000,000
01/10/2008 15,100 0.00 ■■ 0.00 14,600 15,100 14,600 14,110 213,061,000
30/09/2008 15,100 -0.70 ▼ -4.43 15,100 15,100 15,100 1,000 15,100,000
29/09/2008 15,800 -0.10 ▼ -0.63 15,900 15,900 15,200 41,760 659,808,000
26/09/2008 15,900 -0.70 ▼ -4.22 17,000 17,000 15,900 32,850 522,315,000
25/09/2008 16,600 0.60 ▲ 3.75 15,300 16,600 15,300 12,200 202,520,000
24/09/2008 16,000 0.10 ▲ 0.63 15,300 16,000 15,300 14,920 238,720,000
23/09/2008 15,900 0.00 ■■ 0.00 15,900 16,300 15,200 40,050 636,795,000
22/09/2008 15,900 0.70 ▲ 4.61 15,900 15,900 15,900 15,000 238,500,000
19/09/2008 15,200 0.70 ▲ 4.83 15,200 15,200 15,200 25,530 388,056,000
18/09/2008 14,500 -0.70 ▼ -4.61 14,500 14,500 14,500 25,970 376,565,000
17/09/2008 15,200 -0.80 ▼ -5.00 15,200 15,200 15,200 21,550 327,560,000
16/09/2008 16,000 -0.80 ▼ -4.76 17,000 17,000 16,000 25,500 408,000,000
15/09/2008 16,800 0.10 ▲ 0.60 16,100 17,500 16,100 21,450 360,360,000
12/09/2008 16,700 -0.80 ▼ -4.57 16,700 16,700 16,700 13,410 223,947,000
11/09/2008 17,500 -0.10 ▼ -0.57 16,800 17,500 16,800 35,130 614,775,000
10/09/2008 17,600 -0.90 ▼ -4.86 18,500 18,500 17,600 20,230 356,048,000
09/09/2008 18,500 -0.50 ▼ -2.63 19,900 19,900 18,500 12,370 228,845,000
08/09/2008 19,000 0.00 ■■ 0.00 18,100 19,000 18,100 14,550 276,450,000
05/09/2008 19,000 -0.70 ▼ -3.55 18,800 20,000 18,800 34,400 653,600,000
04/09/2008 19,700 0.30 ▲ 1.55 20,100 20,200 18,500 49,880 982,636,000
03/09/2008 19,400 0.90 ▲ 4.86 19,400 19,400 19,400 60,390 1,171,566,000
29/08/2008 18,500 0.40 ▲ 2.21 17,200 18,500 17,200 39,710 734,635,000
28/08/2008 18,100 -0.90 ▼ -4.74 18,500 18,800 18,100 78,520 1,421,212,000
27/08/2008 19,000 0.90 ▲ 4.97 19,000 19,000 19,000 82,450 1,566,550,000
26/08/2008 18,100 0.80 ▲ 4.62 18,100 18,100 18,100 20,060 363,086,000
25/08/2008 17,300 0.80 ▲ 4.85 17,300 17,300 17,300 24,090 416,757,000
22/08/2008 16,500 0.70 ▲ 4.43 16,500 16,500 15,200 32,600 537,900,000
21/08/2008 15,800 0.70 ▲ 4.64 15,600 15,800 15,600 14,550 229,890,000
20/08/2008 15,100 -0.40 ▼ -2.58 14,800 16,100 14,800 18,960 286,296,000
19/08/2008 15,500 0.00 ■■ 0.00 16,200 16,200 15,500 59,390 920,545,000
18/08/2008 15,500 0.70 ▲ 4.73 15,500 15,500 15,300 38,200 592,100,000
15/08/2008 14,800 0.40 ▲ 2.78 14,400 14,800 14,400 1,740 25,752,000
14/08/2008 14,400 0.40 ▲ 2.86 14,400 14,400 14,400 80 1,152,000
13/08/2008 14,000 0.40 ▲ 2.94 14,000 14,000 14,000 51,910 726,740,000
12/08/2008 13,600 0.30 ▲ 2.26 13,600 13,600 13,600 76,390 1,038,904,000
11/08/2008 13,300 0.30 ▲ 2.31 13,300 13,300 13,200 102,160 1,358,728,000
08/08/2008 13,000 -0.40 ▼ -2.99 13,100 13,100 13,000 31,520 409,760,000
07/08/2008 13,400 0.00 ■■ 0.00 13,800 13,800 13,300 37,540 503,036,000
06/08/2008 13,400 -0.40 ▼ -2.90 13,400 13,400 13,400 17,240 231,016,000
05/08/2008 13,800 -0.40 ▼ -2.82 13,800 13,800 13,800 5,000 69,000,000
04/08/2008 14,200 -0.40 ▼ -2.74 14,200 14,200 14,200 510 7,242,000
01/08/2008 14,600 -0.40 ▼ -2.67 14,600 14,600 14,600 4,850 70,810,000
31/07/2008 15,000 -0.40 ▼ -2.60 15,000 15,000 15,000 3,230 48,450,000
30/07/2008 15,400 -0.40 ▼ -2.53 15,400 15,400 15,400 2,370 36,498,000
29/07/2008 15,800 -0.40 ▼ -2.47 15,800 15,800 15,800 10,020 158,316,000
28/07/2008 16,200 -0.40 ▼ -2.41 16,200 16,200 16,200 2,500 40,500,000
25/07/2008 16,600 -0.50 ▼ -2.92 16,600 16,600 16,600 300 4,980,000
24/07/2008 17,100 -0.50 ▼ -2.84 17,100 17,100 17,100 1,010 17,271,000
23/07/2008 17,600 -0.50 ▼ -2.76 17,600 17,600 17,600 100 1,760,000
22/07/2008 18,100 -0.50 ▼ -2.69 18,100 18,100 18,100 100 1,810,000
21/07/2008 18,600 -0.50 ▼ -2.62 18,600 18,600 18,600 2,000 37,200,000
18/07/2008 19,100 -0.50 ▼ -2.55 19,100 19,100 19,100 510 9,741,000
17/07/2008 19,600 -0.60 ▼ -2.97 19,600 19,900 19,600 9,470 185,612,000
16/07/2008 20,200 0.00 ■■ 0.00 19,600 20,200 19,600 12,850 259,570,000
15/07/2008 20,200 0.40 ▲ 2.02 20,300 20,300 20,100 43,960 887,992,000
14/07/2008 19,800 0.50 ▲ 2.59 19,800 19,800 19,700 23,870 472,626,000
11/07/2008 19,300 0.50 ▲ 2.66 18,500 19,300 18,500 13,320 257,076,000
10/07/2008 18,800 -0.50 ▼ -2.59 18,800 19,000 18,800 14,420 271,096,000
09/07/2008 19,300 -0.50 ▼ -2.53 19,400 19,800 19,300 7,410 143,013,000
08/07/2008 19,800 -0.60 ▼ -2.94 19,800 19,800 19,800 3,370 66,726,000
07/07/2008 20,400 -0.60 ▼ -2.86 21,100 21,100 20,400 490 9,996,000
04/07/2008 21,000 0.40 ▲ 1.94 21,200 21,200 20,800 31,170 654,570,000
03/07/2008 20,600 0.60 ▲ 3.00 20,500 20,600 20,500 3,830 78,898,000
02/07/2008 20,000 0.50 ▲ 2.56 20,000 20,000 19,500 2,600 52,000,000
01/07/2008 19,500 0.50 ▲ 2.63 19,000 19,500 19,000 5,520 107,640,000
30/06/2008 19,000 0.00 ■■ 0.00 18,500 19,000 18,500 1,900 36,100,000
27/06/2008 19,000 -0.50 ▼ -2.56 19,000 19,000 19,000 1,270 24,130,000
26/06/2008 19,500 0.00 ■■ 0.00 20,000 20,000 19,000 1,980 38,610,000
25/06/2008 19,500 0.50 ▲ 2.63 19,500 19,500 19,500 2,880 56,160,000
24/06/2008 19,000 0.50 ▲ 2.70 19,000 19,000 19,000 210 3,990,000
23/06/2008 18,500 -0.50 ▼ -2.63 18,500 19,000 18,500 4,190 77,515,000
20/06/2008 19,000 -0.50 ▼ -2.56 19,000 19,000 19,000 30 570,000
19/06/2008 19,500 -0.60 ▼ -2.99 19,500 19,500 19,500 5,900 115,050,000
18/06/2008 20,100 -0.40 ▼ -1.95 20,600 20,600 20,100 3,560 71,556,000
17/06/2008 20,500 0.40 ▲ 1.99 20,500 20,500 20,500 190 3,895,000
16/06/2008 20,100 0.30 ▲ 1.52 20,100 20,100 20,100 1,190 23,919,000
13/06/2008 19,800 0.30 ▲ 1.54 19,800 19,800 19,800 610 12,078,000
12/06/2008 19,500 -0.30 ▼ -1.52 19,500 19,500 19,500 2,360 46,020,000
11/06/2008 19,800 -0.30 ▼ -1.49 19,700 19,800 19,700 3,300 65,340,000
10/06/2008 20,100 -0.40 ▼ -1.95 20,100 20,100 20,100 20 402,000
09/06/2008 20,500 -0.40 ▼ -1.91 20,500 20,500 20,500 620 12,710,000
06/06/2008 20,900 -0.40 ▼ -1.88 20,900 20,900 20,900 2,800 58,520,000
05/06/2008 21,300 -0.40 ▼ -1.84 21,300 21,300 21,300 710 15,123,000
04/06/2008 21,700 -0.40 ▼ -1.81 21,700 21,700 21,700 2,000 43,400,000
03/06/2008 22,100 -0.40 ▼ -1.78 22,100 22,100 22,100 10 221,000
02/06/2008 22,500 -0.40 ▼ -1.75 22,500 22,500 22,500 100 2,250,000
30/05/2008 22,900 -0.40 ▼ -1.72 22,900 22,900 22,900 2,300 52,670,000
29/05/2008 23,300 0.00 ■■ 0.00 23,300 23,300 23,300 0 0
28/05/2008 23,300 0.00 ■■ 0.00 23,300 23,300 23,300 0 0
27/05/2008 23,300 0.00 ■■ 0.00 23,300 23,300 23,300 0 0
26/05/2008 23,300 -0.40 ▼ -1.69 23,300 23,300 23,300 10 233,000
23/05/2008 23,700 -0.40 ▼ -1.66 23,700 23,700 23,700 20 474,000
22/05/2008 24,100 -0.40 ▼ -1.63 24,100 24,100 24,100 10 241,000
21/05/2008 24,500 -0.40 ▼ -1.61 24,500 24,500 24,500 10 245,000
20/05/2008 24,900 -0.50 ▼ -1.97 24,900 24,900 24,900 600 14,940,000
19/05/2008 25,400 -0.50 ▼ -1.93 25,400 25,400 25,400 1,410 35,814,000
16/05/2008 25,900 -0.50 ▼ -1.89 25,900 25,900 25,900 11,010 285,159,000
15/05/2008 26,400 -0.50 ▼ -1.86 26,400 26,400 26,400 380 10,032,000
14/05/2008 26,900 -0.50 ▼ -1.82 26,900 26,900 26,900 100 2,690,000
13/05/2008 27,400 -0.50 ▼ -1.79 27,500 27,500 27,400 300 8,220,000
12/05/2008 27,900 -0.50 ▼ -1.76 27,900 27,900 27,900 10 279,000
09/05/2008 28,400 -0.50 ▼ -1.73 28,400 28,400 28,400 40 1,136,000
08/05/2008 28,900 -0.50 ▼ -1.70 28,900 28,900 28,900 10 289,000
07/05/2008 29,400 -0.10 ▼ -0.34 29,000 29,400 29,000 5,010 147,294,000
06/05/2008 29,500 -0.50 ▼ -1.67 30,000 30,000 29,400 5,700 168,150,000
05/05/2008 30,000 0.40 ▲ 1.35 29,100 30,000 29,100 1,870 56,100,000
29/04/2008 29,600 -0.40 ▼ -1.33 29,600 29,600 29,600 2,320 68,672,000
28/04/2008 30,000 0.00 ■■ 0.00 29,700 30,000 29,400 590 17,700,000
25/04/2008 30,000 -0.10 ▼ -0.33 29,600 30,000 29,500 2,260 67,800,000
24/04/2008 30,100 0.00 ■■ 0.00 29,700 30,100 29,700 1,620 48,762,000
23/04/2008 30,100 -0.60 ▼ -1.95 30,200 30,200 30,100 20,040 603,204,000
22/04/2008 30,700 -0.60 ▼ -1.92 31,300 31,300 30,700 10,440 320,508,000
21/04/2008 31,300 -0.60 ▼ -1.88 31,500 31,500 31,300 1,610 50,393,000
18/04/2008 31,900 0.00 ■■ 0.00 32,500 32,500 31,900 2,250 71,775,000
17/04/2008 31,900 -0.60 ▼ -1.85 31,900 32,500 31,900 5,900 188,210,000
16/04/2008 32,500 -0.60 ▼ -1.81 32,500 32,500 32,500 10,960 356,200,000
11/04/2008 33,100 -0.60 ▼ -1.78 33,100 33,100 33,100 9,570 316,767,000
10/04/2008 33,700 -0.60 ▼ -1.75 33,700 33,700 33,700 16,000 539,200,000
09/04/2008 34,300 0.60 ▲ 1.78 34,300 34,300 34,300 16,050 550,515,000
08/04/2008 33,700 0.60 ▲ 1.81 33,700 33,700 32,500 31,600 1,064,920,000
07/04/2008 33,100 0.60 ▲ 1.85 33,100 33,100 33,100 200 6,620,000
04/04/2008 32,500 0.30 ▲ 0.93 32,500 32,500 32,500 200 6,500,000
03/04/2008 32,200 0.30 ▲ 0.94 32,200 32,200 32,200 100 3,220,000
02/04/2008 31,900 0.30 ▲ 0.95 31,900 31,900 31,900 300 9,570,000
01/04/2008 31,600 0.30 ▲ 0.96 31,600 31,600 31,600 1,120 35,392,000
31/03/2008 31,300 0.30 ▲ 0.97 31,000 31,300 31,000 200 6,260,000
28/03/2008 31,000 0.30 ▲ 0.98 31,000 31,000 31,000 50 1,550,000
27/03/2008 30,700 0.30 ▲ 0.99 30,400 30,700 30,400 270 8,289,000
26/03/2008 30,400 1.10 ▲ 3.75 30,700 30,700 30,400 6,560 199,424,000
25/03/2008 29,300 -1.50 ▼ -4.87 29,300 29,300 29,300 12,800 375,040,000
24/03/2008 30,800 -1.60 ▼ -4.94 33,800 33,800 30,800 12,540 386,232,000
21/03/2008 32,400 -0.80 ▼ -2.41 32,500 32,500 31,600 13,310 431,244,000
20/03/2008 33,200 0.90 ▲ 2.79 33,400 33,400 30,800 8,560 284,192,000
19/03/2008 32,300 1.50 ▲ 4.87 32,300 32,300 30,800 8,700 281,010,000
18/03/2008 30,800 -1.50 ▼ -4.64 30,700 30,800 30,700 10,490 323,092,000
17/03/2008 32,300 -1.70 ▼ -5.00 32,300 33,000 32,300 9,890 319,447,000
14/03/2008 34,000 0.50 ▲ 1.49 34,000 34,000 33,500 8,640 293,760,000
13/03/2008 33,500 1.20 ▲ 3.72 33,800 33,900 32,500 12,160 407,360,000
12/03/2008 32,300 0.00 ■■ 0.00 32,000 33,900 32,000 18,310 591,413,000
11/03/2008 32,300 -1.70 ▼ -5.00 33,300 33,500 32,300 7,910 255,493,000
10/03/2008 34,000 1.30 ▲ 3.98 34,300 34,300 34,000 24,980 849,320,000
07/03/2008 32,700 1.50 ▲ 4.81 32,700 32,700 32,700 2,500 81,750,000
06/03/2008 31,200 1.40 ▲ 4.70 31,200 31,200 31,200 2,760 86,112,000
05/03/2008 29,800 -1.50 ▼ -4.79 29,800 29,800 29,800 18,800 560,240,000
04/03/2008 31,300 -1.40 ▼ -4.28 31,400 31,500 31,100 30,060 940,878,000
03/03/2008 32,700 -1.70 ▼ -4.94 34,500 35,000 32,700 35,550 1,162,485,000
29/02/2008 34,400 -1.30 ▼ -3.64 36,000 36,000 34,400 6,190 212,936,000
28/02/2008 35,700 0.00 ■■ 0.00 35,700 36,000 35,700 11,180 399,126,000
27/02/2008 35,700 -1.20 ▼ -3.25 35,200 36,900 35,200 7,320 261,324,000
26/02/2008 36,900 -1.90 ▼ -4.90 39,000 39,000 36,900 1,030 38,007,000
25/02/2008 38,800 1.80 ▲ 4.86 38,000 38,800 38,000 5,600 217,280,000
22/02/2008 37,000 -0.90 ▼ -2.37 36,100 37,000 36,100 4,490 166,130,000
21/02/2008 37,900 -1.90 ▼ -4.77 37,900 37,900 37,900 6,550 248,245,000
20/02/2008 39,800 -2.00 ▼ -4.78 40,000 40,200 39,800 11,990 477,202,000
19/02/2008 41,800 0.70 ▲ 1.70 40,000 41,800 40,000 2,570 107,426,000
18/02/2008 41,100 -1.90 ▼ -4.42 41,000 41,500 41,000 5,700 234,270,000
15/02/2008 43,000 -0.50 ▼ -1.15 43,500 43,500 42,100 3,920 168,560,000
14/02/2008 43,500 -0.20 ▼ -0.46 45,100 45,100 43,500 310 13,485,000
13/02/2008 43,700 -2.30 ▼ -5.00 44,100 44,200 43,700 4,920 215,004,000
12/02/2008 46,000 -0.50 ▼ -1.08 46,500 46,500 46,000 6,700 308,200,000
01/02/2008 46,500 1.90 ▲ 4.26 43,500 46,500 43,500 10,120 470,580,000
31/01/2008 44,600 0.00 ■■ 0.00 44,600 44,600 42,500 20,920 933,032,000
30/01/2008 44,600 2.10 ▲ 4.94 44,600 44,600 44,600 3,790 169,034,000
29/01/2008 42,500 2.00 ▲ 4.94 41,900 42,500 41,500 7,730 328,525,000
28/01/2008 40,500 0.50 ▲ 1.25 40,000 40,500 40,000 12,070 488,835,000
25/01/2008 40,000 0.00 ■■ 0.00 38,400 40,000 38,200 13,830 553,200,000
24/01/2008 40,000 -1.10 ▼ -2.68 41,800 42,000 40,000 6,970 278,800,000
23/01/2008 41,800 -2.20 ▼ -5.00 44,000 44,000 41,800 17,730 741,114,000
22/01/2008 44,000 -1.00 ▼ -2.22 45,000 45,000 44,000 9,570 421,080,000
21/01/2008 45,000 1.70 ▲ 3.93 45,300 45,400 44,900 28,690 1,291,050,000
18/01/2008 43,300 1.80 ▲ 4.34 42,000 43,300 42,000 15,640 677,212,000
17/01/2008 41,500 -0.20 ▼ -0.48 42,000 42,800 41,300 13,590 563,985,000
16/01/2008 41,700 1.90 ▲ 4.77 41,700 41,700 40,900 5,670 236,439,000
15/01/2008 39,800 -2.00 ▼ -4.78 39,800 40,000 39,800 7,980 317,604,000
14/01/2008 41,800 -2.20 ▼ -5.00 44,000 44,000 41,800 8,790 367,422,000
11/01/2008 44,000 -1.20 ▼ -2.65 43,600 47,200 43,600 7,040 309,760,000
10/01/2008 45,200 -2.30 ▼ -4.84 45,300 45,300 45,200 5,280 238,656,000
09/01/2008 47,500 -0.50 ▼ -1.04 49,000 49,000 47,500 3,540 168,150,000
08/01/2008 48,000 0.00 ■■ 0.00 48,000 49,500 48,000 6,480 311,040,000
07/01/2008 48,000 -2.00 ▼ -4.00 50,000 50,000 48,000 2,000 96,000,000
04/01/2008 50,000 1.00 ▲ 2.04 49,000 50,000 49,000 2,000 100,000,000
03/01/2008 49,000 -1.50 ▼ -2.97 50,000 50,000 49,000 5,950 291,550,000
02/01/2008 50,500 -0.50 ▼ -0.98 50,000 51,000 50,000 4,000 202,000,000
28/12/2007 51,000 1.00 ▲ 2.00 50,000 51,000 50,000 1,890 96,390,000
27/12/2007 50,000 0.00 ■■ 0.00 50,000 50,500 50,000 3,920 196,000,000
26/12/2007 50,000 -1.00 ▼ -1.96 52,000 52,000 50,000 2,910 145,500,000
25/12/2007 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 1,330 67,830,000
24/12/2007 51,000 0.00 ■■ 0.00 50,500 51,500 50,500 1,850 94,350,000
21/12/2007 51,000 0.00 ■■ 0.00 50,500 51,000 50,000 8,670 442,170,000
20/12/2007 51,000 -0.50 ▼ -0.97 52,500 52,500 51,000 2,800 142,800,000
19/12/2007 51,500 1.00 ▲ 1.98 52,000 52,000 51,500 3,980 204,970,000
18/12/2007 50,500 -1.50 ▼ -2.88 49,700 50,500 49,700 4,090 206,545,000
17/12/2007 52,000 -0.50 ▼ -0.95 52,500 52,500 51,000 1,450 75,400,000
14/12/2007 52,500 0.50 ▲ 0.96 52,500 52,500 52,000 6,100 320,250,000
13/12/2007 52,000 -1.00 ▼ -1.89 53,000 53,000 52,000 1,530 79,560,000
12/12/2007 53,000 0.00 ■■ 0.00 51,500 53,000 51,500 2,550 135,150,000
11/12/2007 53,000 -0.50 ▼ -0.93 53,500 53,500 52,000 14,920 790,760,000
10/12/2007 53,500 -0.50 ▼ -0.93 54,000 54,000 53,500 4,810 257,335,000
07/12/2007 54,000 0.50 ▲ 0.93 54,000 54,000 54,000 14,000 756,000,000
06/12/2007 53,500 0.00 ■■ 0.00 54,000 54,000 53,500 4,420 236,470,000
05/12/2007 53,500 -1.00 ▼ -1.83 54,000 54,500 53,500 9,060 484,710,000
04/12/2007 54,500 0.50 ▲ 0.93 54,000 54,500 53,500 9,910 540,095,000
03/12/2007 54,000 0.00 ■■ 0.00 53,500 54,000 53,500 10,670 576,180,000
30/11/2007 54,000 0.00 ■■ 0.00 54,000 54,500 54,000 8,100 437,400,000
29/11/2007 54,000 0.00 ■■ 0.00 54,000 54,500 54,000 2,800 151,200,000
28/11/2007 54,000 0.00 ■■ 0.00 54,500 54,500 54,000 11,210 605,340,000
27/11/2007 54,000 -0.50 ▼ -0.92 54,500 55,000 54,000 12,080 652,320,000
26/11/2007 54,500 0.50 ▲ 0.93 53,500 55,000 53,500 8,560 466,520,000
23/11/2007 54,000 0.00 ■■ 0.00 54,000 54,000 54,000 2,800 151,200,000
22/11/2007 54,000 0.50 ▲ 0.93 53,000 54,500 53,000 6,020 325,080,000
21/11/2007 53,500 -1.50 ▼ -2.73 54,000 55,000 53,500 17,490 935,715,000
20/11/2007 55,000 -0.50 ▼ -0.90 55,000 56,000 55,000 6,850 376,750,000
19/11/2007 55,500 0.00 ■■ 0.00 55,500 55,500 54,500 22,580 1,253,190,000
16/11/2007 55,500 -1.00 ▼ -1.77 57,500 57,500 55,500 11,100 616,050,000
15/11/2007 56,500 0.00 ■■ 0.00 56,000 56,500 56,000 10,770 608,505,000
14/11/2007 56,500 2.50 ▲ 4.63 54,000 56,500 54,000 19,730 1,114,745,000
13/11/2007 54,000 -2.00 ▼ -3.57 54,500 54,500 53,500 43,550 2,351,700,000
12/11/2007 56,000 -2.00 ▼ -3.45 56,500 57,000 56,000 24,960 1,397,760,000
09/11/2007 58,000 -1.00 ▼ -1.69 57,000 58,000 57,000 9,780 567,240,000
08/11/2007 59,000 -2.00 ▼ -3.28 59,500 60,000 59,000 14,620 862,580,000
07/11/2007 61,000 1.00 ▲ 1.67 60,000 61,500 60,000 28,300 1,726,300,000
06/11/2007 60,000 2.00 ▲ 3.45 60,500 60,500 58,000 22,770 1,366,200,000
05/11/2007 58,000 -2.00 ▼ -3.33 59,000 59,500 58,000 20,940 1,214,520,000
02/11/2007 60,000 -1.00 ▼ -1.64 60,000 60,500 60,000 65,070 3,904,200,000
01/11/2007 61,000 1.00 ▲ 1.67 60,000 61,500 60,000 44,000 2,684,000,000
31/10/2007 60,000 0.00 ■■ 0.00 60,000 61,000 60,000 22,500 1,350,000,000
30/10/2007 60,000 -1.00 ▼ -1.64 61,000 61,000 60,000 30,300 1,818,000,000
29/10/2007 61,000 -1.50 ▼ -2.40 61,000 62,500 60,500 50,340 3,070,740,000
26/10/2007 62,500 0.00 ■■ 0.00 62,500 62,500 62,000 32,770 2,048,125,000
25/10/2007 62,500 0.00 ■■ 0.00 62,500 63,500 62,000 41,090 2,568,125,000
24/10/2007 62,500 0.00 ■■ 0.00 62,000 63,000 62,000 26,790 1,674,375,000
23/10/2007 62,500 -1.50 ▼ -2.34 62,500 64,000 62,500 18,010 1,125,625,000
22/10/2007 64,000 0.00 ■■ 0.00 64,500 64,500 62,500 19,590 1,253,760,000
19/10/2007 64,000 -0.50 ▼ -0.78 64,000 64,000 63,000 16,800 1,075,200,000
18/10/2007 64,500 -1.50 ▼ -2.27 66,000 67,000 64,500 33,410 2,154,945,000
17/10/2007 66,000 3.00 ▲ 4.76 66,000 66,000 64,000 64,740 4,272,840,000
16/10/2007 63,000 -1.00 ▼ -1.56 64,000 64,000 63,000 28,500 1,795,500,000
15/10/2007 64,000 0.00 ■■ 0.00 64,500 65,000 64,000 33,510 2,144,640,000
12/10/2007 64,000 0.00 ■■ 0.00 65,000 65,000 64,000 14,700 940,800,000
11/10/2007 64,000 -1.00 ▼ -1.54 65,000 65,000 64,000 37,570 2,404,480,000
10/10/2007 65,000 -1.00 ▼ -1.52 66,000 66,500 63,000 16,490 1,071,850,000
09/10/2007 66,000 -0.50 ▼ -0.75 66,000 66,000 65,000 16,180 1,067,880,000
08/10/2007 66,500 1.50 ▲ 2.31 64,000 67,000 64,000 26,280 1,747,620,000
05/10/2007 65,000 -2.00 ▼ -2.99 64,000 65,500 64,000 22,560 1,466,400,000
04/10/2007 67,000 -1.50 ▼ -2.19 68,000 68,000 66,500 23,420 1,569,140,000
03/10/2007 68,500 1.50 ▲ 2.24 68,500 68,500 68,000 36,320 2,487,920,000
02/10/2007 67,000 3.00 ▲ 4.69 67,000 67,000 65,000 82,430 5,522,810,000
01/10/2007 64,000 3.00 ▲ 4.92 63,000 64,000 63,000 81,630 5,224,320,000
28/09/2007 61,000 0.00 ■■ 0.00 61,000 61,500 60,000 45,520 2,776,720,000
27/09/2007 61,000 0.00 ■■ 0.00 61,000 61,500 60,500 59,870 3,652,070,000
26/09/2007 61,000 0.00 ■■ 0.00 63,500 63,500 61,000 16,800 1,024,800,000
25/09/2007 61,000 1.50 ▲ 2.52 60,000 61,000 60,000 17,030 1,038,830,000
24/09/2007 59,500 0.00 ■■ 0.00 59,500 60,000 59,500 8,520 506,940,000
21/09/2007 59,500 -1.50 ▼ -2.46 60,000 60,000 59,500 4,610 274,295,000
20/09/2007 61,000 0.00 ■■ 0.00 61,000 61,000 60,500 17,590 1,072,990,000
19/09/2007 61,000 2.00 ▲ 3.39 61,000 61,000 59,500 7,450 454,450,000
18/09/2007 59,000 -2.00 ▼ -3.28 61,000 61,000 59,000 6,130 361,670,000
17/09/2007 61,000 1.00 ▲ 1.67 58,000 61,000 58,000 11,630 709,430,000
14/09/2007 60,000 1.50 ▲ 2.56 57,500 60,000 57,500 17,570 1,054,200,000
13/09/2007 58,500 -1.50 ▼ -2.50 58,500 58,500 58,000 9,650 564,525,000
12/09/2007 60,000 -1.00 ▼ -1.64 61,000 61,000 60,000 7,860 471,600,000
11/09/2007 61,000 -1.00 ▼ -1.61 62,000 62,000 60,500 3,530 215,330,000
10/09/2007 62,000 1.00 ▲ 1.64 63,000 63,000 62,000 7,770 481,740,000
07/09/2007 61,000 -1.00 ▼ -1.61 60,000 62,000 60,000 3,900 237,900,000
06/09/2007 62,000 1.00 ▲ 1.64 62,000 62,000 61,500 9,080 562,960,000
05/09/2007 61,000 -1.00 ▼ -1.61 62,000 63,000 61,000 3,040 185,440,000
04/09/2007 62,000 1.00 ▲ 1.64 61,500 62,000 61,500 11,600 719,200,000
31/08/2007 61,000 0.00 ■■ 0.00 61,000 61,500 61,000 23,470 1,431,670,000
30/08/2007 61,000 1.50 ▲ 2.52 60,000 61,000 60,000 11,680 712,480,000
29/08/2007 59,500 0.50 ▲ 0.85 59,000 59,500 59,000 7,060 420,070,000
28/08/2007 59,000 0.00 ■■ 0.00 58,000 59,000 57,000 2,790 164,610,000
27/08/2007 59,000 2.00 ▲ 3.51 59,500 59,500 57,500 6,600 389,400,000
24/08/2007 57,000 -0.50 ▼ -0.87 58,000 58,000 57,000 4,130 235,410,000
23/08/2007 57,500 0.00 ■■ 0.00 57,500 57,500 56,500 1,250 71,875,000
22/08/2007 57,500 -0.50 ▼ -0.86 58,000 58,000 57,500 3,300 189,750,000
21/08/2007 58,000 2.50 ▲ 4.50 58,000 58,000 58,000 1,170 67,860,000
20/08/2007 55,500 -1.50 ▼ -2.63 55,500 56,000 55,500 3,940 218,670,000
17/08/2007 57,000 -0.50 ▼ -0.87 57,500 57,500 57,000 5,000 285,000,000
16/08/2007 57,500 -1.50 ▼ -2.54 57,000 57,500 57,000 4,930 283,475,000
15/08/2007 59,000 -1.00 ▼ -1.67 60,000 60,000 59,000 580 34,220,000
14/08/2007 60,000 1.00 ▲ 1.69 61,000 61,000 60,000 2,950 177,000,000
13/08/2007 59,000 -1.00 ▼ -1.67 59,000 59,000 58,500 4,120 243,080,000
10/08/2007 60,000 -2.00 ▼ -3.23 59,500 61,000 59,500 6,590 395,400,000
09/08/2007 62,000 -2.00 ▼ -3.12 64,000 64,000 62,000 13,130 814,060,000
08/08/2007 64,000 2.50 ▲ 4.07 64,000 64,000 63,000 62,000 3,968,000,000
07/08/2007 61,500 2.50 ▲ 4.24 60,000 61,500 59,000 72,690 4,470,435,000
06/08/2007 59,000 2.50 ▲ 4.42 59,000 59,000 56,500 41,310 2,437,290,000
03/08/2007 56,500 1.50 ▲ 2.73 56,000 56,500 56,000 20,720 1,170,680,000
02/08/2007 55,000 1.50 ▲ 2.80 55,500 56,000 55,000 19,610 1,078,550,000
01/08/2007 53,500 0.30 ▲ 0.56 51,500 53,500 51,500 5,250 280,875,000
31/07/2007 66,500 0.00 ■■ 0.00 66,500 66,500 65,500 23,100 1,536,150,000
30/07/2007 66,500 -0.50 ▼ -0.75 67,000 67,000 66,500 7,540 501,410,000
27/07/2007 67,000 -0.50 ▼ -0.74 65,500 67,000 65,500 4,210 282,070,000
26/07/2007 67,500 -2.50 ▼ -3.57 68,000 68,000 67,500 4,830 326,025,000
25/07/2007 70,000 -3.00 ▼ -4.11 72,000 72,000 70,000 8,920 624,400,000
24/07/2007 73,000 -1.50 ▼ -2.01 74,500 74,500 73,000 13,540 988,420,000
23/07/2007 74,500 3.50 ▲ 4.93 74,500 74,500 74,500 29,270 2,180,615,000
20/07/2007 71,000 1.00 ▲ 1.43 71,000 71,000 71,000 13,450 954,950,000
19/07/2007 70,000 0.50 ▲ 0.72 71,000 71,000 69,500 13,730 961,100,000
18/07/2007 69,500 1.00 ▲ 1.46 70,000 70,000 68,000 1,910 132,745,000
17/07/2007 68,500 0.00 ■■ 0.00 68,500 68,500 68,500 2,720 186,320,000
16/07/2007 68,500 -1.50 ▼ -2.14 68,500 69,000 68,500 4,430 303,455,000
13/07/2007 70,000 -1.00 ▼ -1.41 71,000 71,000 70,000 440 30,800,000
12/07/2007 71,000 -0.50 ▼ -0.70 70,000 71,000 70,000 7,330 520,430,000
11/07/2007 71,500 1.50 ▲ 2.14 72,500 72,500 71,500 10,270 734,305,000
10/07/2007 70,000 2.00 ▲ 2.94 71,000 71,000 69,000 6,390 447,300,000
09/07/2007 68,000 0.00 ■■ 0.00 68,500 68,500 68,000 3,090 210,120,000
06/07/2007 68,000 3.00 ▲ 4.62 67,000 68,000 67,000 4,620 314,160,000
05/07/2007 65,000 -3.00 ▼ -4.41 68,000 68,000 65,000 1,420 92,300,000
04/07/2007 68,000 2.00 ▲ 3.03 64,000 68,000 64,000 2,510 170,680,000
03/07/2007 66,000 -2.00 ▼ -2.94 68,000 68,000 66,000 6,790 448,140,000
02/07/2007 68,000 0.00 ■■ 0.00 69,000 69,000 68,000 5,100 346,800,000
29/06/2007 68,000 0.00 ■■ 0.00 68,000 68,500 68,000 7,600 516,800,000
28/06/2007 68,000 -1.00 ▼ -1.45 68,000 68,000 68,000 8,030 546,040,000
27/06/2007 69,000 -0.50 ▼ -0.72 69,500 69,500 69,000 6,240 430,560,000
26/06/2007 69,500 0.00 ■■ 0.00 70,000 70,000 69,500 5,100 354,450,000
25/06/2007 69,500 -1.00 ▼ -1.42 71,000 71,000 69,500 12,180 846,510,000
22/06/2007 70,500 0.00 ■■ 0.00 70,500 70,500 70,500 7,310 515,355,000
21/06/2007 70,500 -0.50 ▼ -0.70 71,500 71,500 70,500 7,130 502,665,000
20/06/2007 71,000 -1.00 ▼ -1.39 72,000 72,000 71,000 10,860 771,060,000
19/06/2007 72,000 2.00 ▲ 2.86 72,000 72,000 72,000 9,850 709,200,000
18/06/2007 70,000 1.00 ▲ 1.45 70,000 70,000 70,000 12,370 865,900,000
15/06/2007 69,000 -1.00 ▼ -1.43 70,000 70,000 69,000 4,080 281,520,000
14/06/2007 70,000 0.00 ■■ 0.00 69,000 70,000 69,000 8,780 614,600,000
13/06/2007 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 11,850 829,500,000
12/06/2007 70,000 0.00 ■■ 0.00 69,500 70,000 69,500 5,850 409,500,000
11/06/2007 70,000 0.50 ▲ 0.72 70,000 70,000 70,000 8,000 560,000,000
08/06/2007 69,500 0.00 ■■ 0.00 69,000 70,000 69,000 5,670 394,065,000
07/06/2007 69,500 -0.50 ▼ -0.71 70,000 70,000 69,500 12,300 854,850,000
06/06/2007 70,000 -1.00 ▼ -1.41 69,000 70,000 69,000 5,370 375,900,000
05/06/2007 71,000 0.00 ■■ 0.00 71,000 71,000 71,000 11,190 794,490,000
04/06/2007 71,000 0.00 ■■ 0.00 72,000 72,000 71,000 8,950 635,450,000
01/06/2007 71,000 -1.00 ▼ -1.39 71,000 71,000 71,000 5,550 394,050,000
31/05/2007 72,000 0.00 ■■ 0.00 72,000 72,000 72,000 4,500 324,000,000
30/05/2007 72,000 0.00 ■■ 0.00 72,000 72,000 72,000 6,480 466,560,000
29/05/2007 72,000 0.00 ■■ 0.00 72,000 74,000 72,000 10,810 778,320,000
28/05/2007 72,000 1.00 ▲ 1.41 71,000 72,000 71,000 12,400 892,800,000
25/05/2007 71,000 0.00 ■■ 0.00 71,000 71,000 70,500 23,670 1,680,570,000
24/05/2007 71,000 -3.00 ▼ -4.05 71,000 73,000 70,500 6,650 472,150,000
23/05/2007 74,000 2.00 ▲ 2.78 72,000 75,000 74,000 12,240 905,760,000
22/05/2007 72,000 0.00 ■■ 0.00 72,000 72,000 72,000 21,610 1,555,920,000
21/05/2007 72,000 1.00 ▲ 1.41 71,000 72,000 71,000 9,590 690,480,000
18/05/2007 71,000 0.00 ■■ 0.00 71,000 71,000 71,000 14,360 1,019,560,000
17/05/2007 71,000 0.00 ■■ 0.00 69,500 71,000 69,500 14,150 1,004,650,000
16/05/2007 71,000 0.00 ■■ 0.00 71,000 71,000 71,000 13,500 958,500,000
15/05/2007 71,000 -1.50 ▼ -2.07 72,000 72,000 71,000 4,720 335,120,000
14/05/2007 72,500 2.00 ▲ 2.84 72,000 74,000 72,000 10,700 775,750,000
11/05/2007 70,500 0.00 ■■ 0.00 0 70,500 69,000 8,500 599,250,000
10/05/2007 70,500 -3.50 ▼ -4.73 72,000 72,000 70,500 3,200 225,600,000
09/05/2007 74,000 2.00 ▲ 2.78 75,000 75,000 74,000 53,700 3,973,800,000
08/05/2007 72,000 2.00 ▲ 2.86 70,000 72,000 70,000 58,870 4,238,640,000
07/05/2007 70,000 2.00 ▲ 2.94 70,000 70,000 70,000 20,780 1,454,600,000
04/05/2007 68,000 0.00 ■■ 0.00 69,000 69,000 68,000 10,180 692,240,000
03/05/2007 68,000 1.00 ▲ 1.49 68,000 68,000 68,000 11,250 765,000,000
02/05/2007 67,000 1.50 ▲ 2.29 68,500 68,500 67,000 14,500 971,500,000
25/04/2007 65,500 1.50 ▲ 2.34 64,000 65,500 64,000 9,250 605,875,000
24/04/2007 64,000 -2.00 ▼ -3.03 64,000 64,000 64,000 7,570 484,480,000
23/04/2007 66,000 -2.00 ▼ -2.94 68,000 68,000 66,000 7,460 492,360,000
20/04/2007 68,000 -1.00 ▼ -1.45 69,000 69,000 68,000 17,050 1,159,400,000
19/04/2007 69,000 2.00 ▲ 2.99 69,500 70,000 69,000 23,610 1,629,090,000
18/04/2007 67,000 3.00 ▲ 4.69 65,000 67,000 65,000 4,400 294,800,000
17/04/2007 64,000 -2.50 ▼ -3.76 66,500 66,500 64,000 33,660 2,154,240,000
16/04/2007 66,500 -3.00 ▼ -4.32 69,500 69,500 66,500 41,210 2,740,465,000
13/04/2007 69,500 2.50 ▲ 3.73 66,000 69,500 66,000 28,660 1,991,870,000
12/04/2007 67,000 -1.50 ▼ -2.19 66,000 67,000 66,000 16,510 1,106,170,000
11/04/2007 68,500 -1.50 ▼ -2.14 70,000 70,000 68,000 5,570 381,545,000
10/04/2007 70,000 2.00 ▲ 2.94 68,000 70,000 68,000 19,490 1,364,300,000
09/04/2007 68,000 -2.00 ▼ -2.86 69,000 69,000 68,000 19,430 1,321,240,000
06/04/2007 70,000 -2.00 ▼ -2.78 72,000 72,000 68,500 9,250 647,500,000
05/04/2007 72,000 0.50 ▲ 0.70 73,000 73,500 72,000 25,380 1,827,360,000
04/04/2007 71,500 3.00 ▲ 4.38 68,000 71,500 68,000 12,110 865,865,000
03/04/2007 68,500 -3.50 ▼ -4.86 70,000 70,000 68,500 5,470 374,695,000
02/04/2007 72,000 2.00 ▲ 2.86 73,500 73,500 72,000 24,390 1,756,080,000
30/03/2007 70,000 0.00 ■■ 0.00 73,500 73,500 70,000 36,700 2,569,000,000
29/03/2007 70,000 3.00 ▲ 4.48 70,000 70,000 70,000 51,740 3,621,800,000
28/03/2007 67,000 -3.00 ▼ -4.29 66,500 67,000 66,500 10,800 723,600,000
27/03/2007 70,000 -3.50 ▼ -4.76 72,000 72,000 70,000 19,470 1,362,900,000
26/03/2007 73,500 -2.50 ▼ -3.29 72,500 73,500 72,500 38,040 2,795,940,000
23/03/2007 76,000 -4.00 ▼ -5.00 80,000 80,000 76,000 14,050 1,067,800,000
22/03/2007 80,000 -2.00 ▼ -2.44 80,000 80,000 80,000 30,850 2,468,000,000
21/03/2007 82,000 2.00 ▲ 2.50 84,000 84,000 82,000 33,620 2,756,840,000
20/03/2007 80,000 -4.00 ▼ -4.76 82,000 82,000 80,000 34,340 2,747,200,000
19/03/2007 84,000 0.00 ■■ 0.00 84,000 84,000 84,000 66,450 5,581,800,000
16/03/2007 84,000 4.00 ▲ 5.00 80,000 84,000 80,000 31,920 2,681,280,000
15/03/2007 80,000 -4.00 ▼ -4.76 80,000 80,000 80,000 43,930 3,514,400,000
14/03/2007 84,000 -4.00 ▼ -4.55 84,000 87,000 84,000 15,340 1,288,560,000
13/03/2007 88,000 0.00 ■■ 0.00 88,000 92,000 88,000 78,290 6,889,520,000
12/03/2007 88,000 4.00 ▲ 4.76 88,000 88,000 88,000 77,620 6,830,560,000
09/03/2007 84,000 4.00 ▲ 5.00 84,000 84,000 84,000 89,110 7,485,240,000
08/03/2007 80,000 3.50 ▲ 4.58 80,000 80,000 80,000 65,180 5,214,400,000
07/03/2007 76,500 3.50 ▲ 4.79 76,500 76,500 76,500 10,070 770,355,000
06/03/2007 73,000 2.00 ▲ 2.82 73,000 74,500 73,000 50,470 3,684,310,000
05/03/2007 71,000 0.00 ■■ 0.00 71,000 73,000 71,000 50,480 3,584,080,000
02/03/2007 71,000 1.00 ▲ 1.43 73,500 73,500 71,000 19,450 1,380,950,000
01/03/2007 70,000 -2.00 ▼ -2.78 70,000 72,000 68,500 15,860 1,110,200,000
28/02/2007 72,000 0.00 ■■ 0.00 72,000 74,000 72,000 45,690 3,289,680,000
27/02/2007 72,000 2.00 ▲ 2.86 72,000 73,000 72,000 50,870 3,662,640,000
26/02/2007 70,000 3.00 ▲ 4.48 70,000 70,000 67,000 15,010 1,050,700,000
15/02/2007 67,000 3.00 ▲ 4.69 67,000 67,000 64,000 19,360 1,297,120,000
14/02/2007 64,000 0.00 ■■ 0.00 64,000 67,000 64,000 16,870 1,079,680,000
13/02/2007 64,000 0.00 ■■ 0.00 64,000 65,500 64,000 26,560 1,699,840,000
12/02/2007 64,000 0.50 ▲ 0.79 62,000 64,000 62,000 27,150 1,737,600,000
09/02/2007 63,500 -3.00 ▼ -4.51 63,500 63,500 63,500 3,300 209,550,000
08/02/2007 66,500 -3.50 ▼ -5.00 66,500 66,500 66,500 24,800 1,649,200,000
07/02/2007 70,000 0.00 ■■ 0.00 70,000 73,500 70,000 53,010 3,710,700,000
06/02/2007 70,000 3.00 ▲ 4.48 70,000 70,000 70,000 51,630 3,614,100,000
05/02/2007 67,000 3.00 ▲ 4.69 67,000 67,000 67,000 51,530 3,452,510,000
02/02/2007 64,000 3.00 ▲ 4.92 64,000 64,000 64,000 43,160 2,762,240,000
01/02/2007 61,000 1.00 ▲ 1.67 60,000 61,000 60,000 29,390 1,792,790,000
31/01/2007 60,000 2.50 ▲ 4.35 60,000 60,000 60,000 31,980 1,918,800,000
30/01/2007 57,500 2.50 ▲ 4.55 57,500 57,500 57,500 35,370 2,033,775,000
29/01/2007 55,000 1.00 ▲ 1.85 55,000 55,000 54,000 64,770 3,562,350,000
26/01/2007 54,000 -2.00 ▼ -3.57 195,000 56,000 54,000 16,350 882,900,000
25/01/2007 56,000 0.00 ■■ 0.00 57,500 57,500 56,000 77,180 4,322,080,000
24/01/2007 56,000 0.00 ■■ 0.00 56,500 57,000 56,000 72,660 4,068,960,000
23/01/2007 56,000 1.00 ▲ 1.82 55,000 57,000 55,000 116,710 6,535,760,000
22/01/2007 55,000 1.50 ▲ 2.80 56,000 56,000 55,000 122,270 6,724,850,000
19/01/2007 53,500 2.50 ▲ 4.90 53,500 53,500 53,500 81,090 4,338,315,000
18/01/2007 51,000 2.00 ▲ 4.08 48,000 51,000 48,000 26,130 1,332,630,000
17/01/2007 49,000 -2.50 ▼ -4.85 54,000 54,000 49,000 90,810 4,449,690,000
16/01/2007 51,500 2.00 ▲ 4.04 51,500 51,500 51,500 162,360 8,361,540,000
15/01/2007 49,500 2.30 ▲ 4.87 49,500 49,500 49,500 31,180 1,543,410,000
12/01/2007 47,200 2.20 ▲ 4.89 47,200 47,200 47,000 27,100 1,279,120,000
11/01/2007 45,000 0.00 ■■ 0.00 44,000 45,000 44,000 25,100 1,129,500,000
10/01/2007 45,000 -1.00 ▼ -2.17 45,000 45,000 45,000 14,690 661,050,000
09/01/2007 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 11,100 510,600,000
08/01/2007 46,000 -0.20 ▼ -0.43 46,000 46,000 45,500 12,070 555,220,000
05/01/2007 46,200 0.20 ▲ 0.43 46,500 46,500 46,200 8,100 374,220,000
04/01/2007 46,000 0.00 ■■ 0.00 46,500 46,500 46,000 6,670 306,820,000
03/01/2007 46,000 0.00 ■■ 0.00 46,000 46,000 45,000 8,130 373,980,000
02/01/2007 46,000 -1.00 ▼ -2.13 46,000 46,000 45,000 3,000 138,000,000
29/12/2006 47,000 -1.00 ▼ -2.08 48,000 48,000 47,000 5,600 263,200,000
28/12/2006 48,000 -0.50 ▼ -1.03 49,000 49,000 48,000 51,000 2,448,000,000
27/12/2006 48,500 1.50 ▲ 3.19 0 48,500 47,500 73,620 3,570,570,000
26/12/2006 47,000 1.00 ▲ 2.17 47,000 47,000 46,000 47,850 2,248,950,000
25/12/2006 46,000 1.00 ▲ 2.22 44,500 46,000 44,500 16,270 748,420,000
22/12/2006 45,000 -2.00 ▼ -4.26 47,000 45,000 44,700 46,700 2,101,500,000
21/12/2006 47,000 -1.00 ▼ -2.08 48,000 48,000 47,000 52,700 2,476,900,000
20/12/2006 48,000 -0.50 ▼ -1.03 48,500 48,000 47,000 49,200 2,361,600,000
19/12/2006 48,500 1.20 ▲ 2.54 47,300 49,500 47,300 67,070 3,252,895,000
18/12/2006 47,300 2.20 ▲ 4.88 47,300 47,300 47,300 74,750 3,535,675,000
15/12/2006 45,100 2.10 ▲ 4.88 44,500 45,100 44,500 37,040 1,670,504,000
14/12/2006 43,000 0.50 ▲ 1.18 42,500 43,000 42,500 42,690 1,835,670,000
13/12/2006 42,500 0.00 ■■ 0.00 42,500 42,500 42,000 39,080 1,660,900,000
12/12/2006 42,500 -0.50 ▼ -1.16 43,000 43,000 42,000 33,920 1,441,600,000
11/12/2006 43,000 -1.00 ▼ -2.27 45,000 45,000 43,000 34,880 1,499,840,000
08/12/2006 44,000 1.00 ▲ 2.33 44,000 44,000 44,000 2,050 90,200,000
07/12/2006 43,000 1.00 ▲ 2.38 42,000 43,000 42,000 22,920 985,560,000
06/12/2006 42,000 -1.50 ▼ -3.45 43,500 43,500 42,000 7,280 305,760,000
05/12/2006 43,500 -0.50 ▼ -1.14 44,000 44,000 43,500 9,010 391,935,000
04/12/2006 44,000 -0.50 ▼ -1.12 44,500 44,500 43,000 21,250 935,000,000
01/12/2006 44,500 1.00 ▲ 2.30 44,900 44,900 44,500 61,500 2,736,750,000
30/11/2006 43,500 1.00 ▲ 2.35 42,500 43,500 42,500 14,960 650,760,000
29/11/2006 42,500 -2.20 ▼ -4.92 44,100 44,100 42,500 14,770 627,725,000
28/11/2006 44,700 0.90 ▲ 2.05 44,000 45,000 44,000 18,980 848,406,000
27/11/2006 43,800 -1.50 ▼ -3.31 47,500 47,500 43,800 72,960 3,195,648,000
24/11/2006 45,300 2.10 ▲ 4.86 45,300 45,300 45,300 25,260 1,144,278,000
23/11/2006 43,200 2.00 ▲ 4.85 43,200 43,200 43,200 20,660 892,512,000
22/11/2006 41,200 1.70 ▲ 4.30 40,000 41,200 40,000 40,960 1,687,552,000
21/11/2006 39,500 -0.40 ▼ -1.00 39,900 39,900 39,500 14,780 583,810,000
20/11/2006 39,900 0.00 ■■ 0.00 41,000 41,000 39,900 17,400 694,260,000
17/11/2006 39,900 -0.30 ▼ -0.75 39,700 39,900 39,700 11,270 449,673,000
16/11/2006 40,200 -0.30 ▼ -0.74 40,500 40,500 40,200 11,060 444,612,000
15/11/2006 40,500 0.00 ■■ 0.00 41,500 41,500 40,500 10,980 444,690,000
14/11/2006 40,500 0.50 ▲ 1.25 40,000 40,500 40,000 30,200 1,223,100,000
13/11/2006 40,000 0.20 ▲ 0.50 39,800 40,000 39,800 21,630 865,200,000
10/11/2006 39,800 0.00 ■■ 0.00 40,200 40,200 39,800 7,350 292,530,000
09/11/2006 39,800 0.80 ▲ 2.05 39,300 39,800 39,300 11,540 459,292,000
08/11/2006 39,000 0.00 ■■ 0.00 39,000 39,300 39,000 15,600 608,400,000
07/11/2006 39,000 -0.50 ▼ -1.27 39,700 39,700 39,000 9,010 351,390,000
06/11/2006 39,500 0.50 ▲ 1.28 39,000 39,500 39,000 2,520 99,540,000
03/11/2006 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 5,180 202,020,000
02/11/2006 39,000 -1.00 ▼ -2.50 40,000 40,000 39,000 20,510 799,890,000
01/11/2006 40,000 1.10 ▲ 2.83 39,300 40,000 39,300 22,900 916,000,000
31/10/2006 38,900 -0.10 ▼ -0.26 38,200 38,900 38,200 20,030 779,167,000
30/10/2006 39,000 -2.00 ▼ -4.88 39,900 39,900 39,000 21,930 855,270,000
27/10/2006 41,000 -1.90 ▼ -4.43 41,000 41,000 41,000 38,980 1,598,180,000
26/10/2006 42,900 -0.60 ▼ -1.38 43,000 43,000 42,900 9,960 427,284,000
25/10/2006 43,500 -0.10 ▼ -0.23 43,900 43,900 43,500 4,150 180,525,000
24/10/2006 43,600 -0.10 ▼ -0.23 43,900 43,900 43,600 8,810 384,116,000
23/10/2006 43,700 0.00 ■■ 0.00 43,700 43,700 43,700 6,710 293,227,000
20/10/2006 43,700 0.10 ▲ 0.23 44,000 44,000 43,600 15,820 691,334,000
19/10/2006 43,600 0.10 ▲ 0.23 43,900 44,000 43,600 14,630 637,868,000
18/10/2006 43,500 0.00 ■■ 0.00 43,000 43,500 43,000 10,840 471,540,000
17/10/2006 43,500 -0.60 ▼ -1.36 44,000 44,000 43,500 8,960 389,760,000
16/10/2006 44,100 -0.60 ▼ -1.34 44,700 44,700 44,100 24,430 1,077,363,000
13/10/2006 44,700 -0.80 ▼ -1.76 45,500 45,500 44,700 9,900 442,530,000
12/10/2006 45,500 -0.10 ▼ -0.22 45,500 45,500 45,500 17,170 781,235,000
11/10/2006 45,600 0.10 ▲ 0.22 45,500 46,200 45,500 3,920 178,752,000
10/10/2006 45,500 -0.80 ▼ -1.73 46,300 46,300 45,500 14,750 671,125,000
09/10/2006 46,300 0.30 ▲ 0.65 46,000 46,300 46,000 12,180 563,934,000
06/10/2006 46,000 0.00 ■■ 0.00 46,500 46,500 46,000 18,090 832,140,000
05/10/2006 46,000 -1.00 ▼ -2.13 47,000 47,000 46,000 10,150 466,900,000
04/10/2006 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 34,820 1,636,540,000
03/10/2006 47,000 0.70 ▲ 1.51 47,000 47,000 47,000 12,100 568,700,000
02/10/2006 46,300 0.40 ▲ 0.87 46,300 46,300 46,100 19,600 907,480,000
29/09/2006 45,900 -0.60 ▼ -1.29 46,400 46,400 45,800 28,380 1,302,642,000
28/09/2006 46,500 -0.20 ▼ -0.43 46,600 46,600 46,500 20,850 969,525,000
27/09/2006 46,700 0.20 ▲ 0.43 46,500 46,700 46,500 27,410 1,280,047,000
26/09/2006 46,500 0.90 ▲ 1.97 46,000 46,500 46,000 49,850 2,318,025,000
25/09/2006 45,600 0.30 ▲ 0.66 45,500 45,600 45,500 33,630 1,533,528,000
22/09/2006 45,300 0.80 ▲ 1.80 44,000 45,300 44,000 18,410 833,973,000
21/09/2006 44,500 0.00 ■■ 0.00 44,700 44,700 44,500 13,530 602,085,000
20/09/2006 44,500 0.50 ▲ 1.14 45,000 45,000 44,500 14,700 654,150,000
19/09/2006 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 24,910 1,096,040,000
18/09/2006 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 4,560 200,640,000
15/09/2006 44,000 0.10 ▲ 0.23 43,700 44,000 43,700 19,780 870,320,000
14/09/2006 43,900 -0.30 ▼ -0.68 44,200 44,200 43,900 20,320 892,048,000
13/09/2006 44,200 0.20 ▲ 0.45 43,500 44,200 43,500 32,840 1,451,528,000
12/09/2006 44,000 -1.30 ▼ -2.87 45,000 45,000 44,000 15,300 673,200,000
11/09/2006 45,300 0.30 ▲ 0.67 46,000 46,000 45,300 10,450 473,385,000
08/09/2006 45,000 1.00 ▲ 2.27 44,000 45,000 44,000 17,720 797,400,000
07/09/2006 44,000 -0.30 ▼ -0.68 44,100 44,100 44,000 60,030 2,641,320,000
06/09/2006 44,300 -0.20 ▼ -0.45 44,600 44,800 44,300 30,210 1,338,303,000
05/09/2006 44,500 2.00 ▲ 4.71 44,000 44,500 44,000 64,330 2,862,685,000
01/09/2006 42,500 0.50 ▲ 1.19 42,500 42,500 42,500 53,120 2,257,600,000
31/08/2006 42,000 -0.20 ▼ -0.47 42,200 42,200 42,000 18,990 797,580,000
30/08/2006 42,200 0.50 ▲ 1.20 42,000 42,500 42,000 23,950 1,010,690,000
29/08/2006 41,700 1.60 ▲ 3.99 40,100 41,700 40,100 5,020 209,334,000
28/08/2006 40,100 0.60 ▲ 1.52 39,600 40,100 39,600 5,330 213,733,000
25/08/2006 39,500 -0.50 ▼ -1.25 40,000 40,000 39,000 14,800 584,600,000
24/08/2006 40,000 0.00 ■■ 0.00 40,500 40,500 40,000 6,550 262,000,000
23/08/2006 40,000 0.30 ▲ 0.76 38,800 40,000 38,800 12,620 504,800,000
22/08/2006 39,700 -2.00 ▼ -4.80 40,000 40,000 39,700 12,470 495,059,000
21/08/2006 41,700 -0.10 ▼ -0.24 41,800 42,000 41,700 12,770 532,509,000
18/08/2006 41,800 -0.20 ▼ -0.48 42,000 42,000 41,800 2,300 96,140,000
17/08/2006 42,000 0.00 ■■ 0.00 42,500 42,500 42,000 17,730 744,660,000
16/08/2006 42,000 1.00 ▲ 2.44 41,000 42,000 41,000 17,670 742,140,000
15/08/2006 41,000 0.60 ▲ 1.49 40,400 41,000 40,000 25,530 1,046,730,000
14/08/2006 40,400 1.90 ▲ 4.94 39,500 40,400 39,500 22,640 914,656,000
11/08/2006 38,500 0.50 ▲ 1.32 38,000 38,500 38,000 10,240 394,240,000
10/08/2006 38,000 0.00 ■■ 0.00 37,200 38,000 37,200 7,750 294,500,000
09/08/2006 38,000 0.20 ▲ 0.53 38,000 38,000 38,000 15,400 585,200,000
08/08/2006 37,800 0.80 ▲ 2.16 36,500 37,800 36,500 6,940 262,332,000
07/08/2006 37,000 -1.20 ▼ -3.14 38,200 38,200 37,000 14,770 546,490,000
04/08/2006 38,200 1.50 ▲ 4.09 38,500 38,500 38,200 25,200 962,640,000
03/08/2006 36,700 1.70 ▲ 4.86 36,000 36,700 36,000 11,500 422,050,000
02/08/2006 35,000 0.40 ▲ 1.16 34,500 35,000 34,500 10,900 381,500,000
01/08/2006 34,600 -1.70 ▼ -4.68 36,000 36,000 34,600 15,030 520,038,000
31/07/2006 36,300 -1.70 ▼ -4.47 37,000 37,000 36,300 5,690 206,547,000
28/07/2006 38,000 1.60 ▲ 4.40 38,200 38,200 38,000 43,230 1,642,740,000
27/07/2006 36,400 1.40 ▲ 4.00 36,000 36,400 36,000 18,690 680,316,000
26/07/2006 35,000 0.50 ▲ 1.45 34,800 35,000 33,000 60,290 2,110,150,000
25/07/2006 34,500 -1.50 ▼ -4.17 35,000 35,000 34,200 21,890 755,205,000
24/07/2006 36,000 -1.00 ▼ -2.70 36,500 36,500 36,000 5,900 212,400,000
21/07/2006 37,000 -1.70 ▼ -4.39 37,000 37,000 37,000 13,930 515,410,000
20/07/2006 38,700 1.80 ▲ 4.88 35,600 38,700 35,600 20,510 793,737,000
19/07/2006 36,900 -1.20 ▼ -3.15 38,100 38,100 36,900 15,990 590,031,000
18/07/2006 38,100 -0.90 ▼ -2.31 38,500 38,500 38,100 11,320 431,292,000
17/07/2006 39,000 -1.50 ▼ -3.70 38,600 39,000 38,600 13,050 508,950,000
14/07/2006 40,500 -1.00 ▼ -2.41 40,500 40,500 40,500 26,550 1,075,275,000
13/07/2006 41,500 -0.50 ▼ -1.19 42,000 42,000 41,500 5,850 242,775,000
12/07/2006 42,000 0.00 ■■ 0.00 42,200 42,200 42,000 10,820 454,440,000
11/07/2006 42,600 -0.30 ▼ -0.70 43,000 43,000 42,600 4,610 196,386,000
10/07/2006 42,900 -0.10 ▼ -0.23 43,000 43,000 42,900 7,300 313,170,000
07/07/2006 43,000 -0.50 ▼ -1.15 43,200 43,500 43,000 29,870 1,284,410,000
06/07/2006 43,500 1.00 ▲ 2.35 42,100 43,500 42,100 8,000 348,000,000
05/07/2006 42,500 -0.40 ▼ -0.93 42,500 42,500 42,500 7,600 323,000,000
04/07/2006 42,900 -0.40 ▼ -0.92 43,000 43,000 42,900 7,260 311,454,000
03/07/2006 43,300 -0.50 ▼ -1.14 43,800 44,300 43,300 9,410 407,453,000
30/06/2006 43,800 0.00 ■■ 0.00 44,200 44,200 43,800 12,630 553,194,000
29/06/2006 43,800 -0.20 ▼ -0.45 43,500 44,000 43,500 5,900 258,420,000
28/06/2006 44,000 -0.10 ▼ -0.23 44,000 44,000 44,000 6,970 306,680,000
27/06/2006 44,100 -0.90 ▼ -2.00 45,000 45,000 44,100 4,140 182,574,000
26/06/2006 45,000 0.00 ■■ 0.00 44,500 45,000 44,500 9,800 441,000,000
23/06/2006 45,000 -0.70 ▼ -1.53 45,000 45,000 45,000 35,400 1,593,000,000
22/06/2006 45,700 2.10 ▲ 4.82 44,500 45,700 44,500 18,650 852,305,000
21/06/2006 43,600 -1.20 ▼ -2.68 44,000 44,000 43,600 41,300 1,800,680,000
20/06/2006 44,800 -0.90 ▼ -1.97 45,700 45,700 44,800 26,300 1,178,240,000
19/06/2006 45,700 -0.60 ▼ -1.30 46,000 46,000 45,700 11,500 525,550,000
16/06/2006 46,300 -0.60 ▼ -1.28 46,500 46,500 45,300 16,620 769,506,000
15/06/2006 46,900 0.40 ▲ 0.86 47,000 47,000 46,500 5,940 278,586,000
14/06/2006 46,500 0.50 ▲ 1.09 46,000 46,500 46,000 30,210 1,404,765,000
13/06/2006 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 9,450 434,700,000
12/06/2006 46,000 -0.50 ▼ -1.08 46,000 46,000 46,000 9,800 450,800,000
09/06/2006 46,500 0.00 ■■ 0.00 46,500 46,500 46,500 11,520 535,680,000
08/06/2006 46,500 0.00 ■■ 0.00 46,200 46,500 46,200 7,810 363,165,000
07/06/2006 46,500 -0.50 ▼ -1.06 46,100 46,500 46,100 15,420 717,030,000
06/06/2006 47,000 -1.50 ▼ -3.09 48,500 48,500 47,000 19,690 925,430,000
05/06/2006 48,500 2.00 ▲ 4.30 47,000 48,500 47,000 34,160 1,656,760,000
02/06/2006 46,500 0.70 ▲ 1.53 46,000 46,500 46,000 19,400 902,100,000
01/06/2006 45,800 -0.20 ▼ -0.43 46,000 46,000 45,800 13,830 633,414,000
31/05/2006 46,000 1.00 ▲ 2.22 45,500 46,000 45,500 27,540 1,266,840,000
30/05/2006 45,000 -1.50 ▼ -3.23 46,000 46,000 45,000 18,330 824,850,000
29/05/2006 46,500 0.50 ▲ 1.09 47,000 47,000 46,500 12,500 581,250,000
26/05/2006 46,000 0.50 ▲ 1.10 45,500 46,000 45,500 14,680 675,280,000
25/05/2006 45,500 -1.90 ▼ -4.01 49,700 49,700 45,500 48,300 2,197,650,000
24/05/2006 47,400 2.20 ▲ 4.87 46,000 47,400 46,000 21,970 1,041,378,000
23/05/2006 45,200 -2.30 ▼ -4.84 45,500 45,500 45,200 51,760 2,339,552,000
22/05/2006 47,500 -2.50 ▼ -5.00 50,000 50,000 47,500 15,160 720,100,000
19/05/2006 50,000 -1.00 ▼ -1.96 50,000 50,000 50,000 24,960 1,248,000,000
18/05/2006 51,000 -1.20 ▼ -2.30 50,000 51,000 50,000 24,750 1,262,250,000
17/05/2006 54,000 0.00 ■■ 0.00 56,000 56,000 54,000 40,560 2,190,240,000
16/05/2006 54,000 -2.50 ▼ -4.42 56,500 56,500 54,000 75,510 4,077,540,000
15/05/2006 56,500 2.50 ▲ 4.63 56,500 56,500 56,500 43,430 2,453,795,000
12/05/2006 54,000 2.50 ▲ 4.85 54,000 54,000 54,000 20,420 1,102,680,000
11/05/2006 51,500 2.10 ▲ 4.25 51,500 51,500 51,500 33,530 1,726,795,000
10/05/2006 49,400 -2.60 ▼ -5.00 49,400 49,400 49,400 85,790 4,238,026,000
09/05/2006 52,000 -2.50 ▼ -4.59 52,000 52,000 52,000 38,770 2,016,040,000
08/05/2006 54,500 -2.50 ▼ -4.39 55,000 55,000 54,500 26,500 1,444,250,000
05/05/2006 57,000 -2.50 ▼ -4.20 60,000 60,000 57,000 99,370 5,664,090,000
04/05/2006 59,500 2.50 ▲ 4.39 59,500 59,500 59,500 65,830 3,916,885,000
03/05/2006 57,000 2.50 ▲ 4.59 57,000 57,000 57,000 26,990 1,538,430,000
28/04/2006 54,500 -2.50 ▼ -4.39 54,500 54,500 54,500 110,870 6,042,415,000
27/04/2006 57,000 -3.00 ▼ -5.00 59,000 59,000 57,000 80,800 4,605,600,000
26/04/2006 60,000 -3.00 ▼ -4.76 65,000 65,000 60,000 117,980 7,078,800,000
25/04/2006 63,000 3.00 ▲ 5.00 63,000 63,000 63,000 96,160 6,058,080,000
24/04/2006 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 102,240 6,134,400,000
21/04/2006 60,000 1.00 ▲ 1.69 61,500 61,500 60,000 103,670 6,220,200,000
20/04/2006 59,000 2.50 ▲ 4.42 59,000 59,000 59,000 237,940 14,038,460,000
19/04/2006 56,500 2.50 ▲ 4.63 56,500 56,500 56,500 93,030 5,256,195,000
18/04/2006 54,000 2.50 ▲ 4.85 54,000 54,000 54,000 94,060 5,079,240,000
17/04/2006 51,500 2.00 ▲ 4.04 51,500 51,500 51,500 45,270 2,331,405,000
14/04/2006 49,500 2.30 ▲ 4.87 49,500 49,500 49,500 106,030 5,248,485,000
13/04/2006 47,200 2.20 ▲ 4.89 47,200 47,200 47,200 70,220 3,314,384,000
12/04/2006 45,000 2.00 ▲ 4.65 43,500 45,000 43,500 57,890 2,605,050,000
11/04/2006 43,000 -1.50 ▼ -3.37 43,000 43,000 43,000 57,940 2,491,420,000
10/04/2006 44,500 -0.50 ▼ -1.11 45,000 45,000 44,500 38,640 1,719,480,000
07/04/2006 45,000 1.00 ▲ 2.27 44,500 45,000 44,500 51,690 2,326,050,000
06/04/2006 44,000 0.50 ▲ 1.15 43,500 44,000 43,500 77,040 3,389,760,000
05/04/2006 43,500 -0.70 ▼ -1.58 42,500 43,500 42,500 85,520 3,720,120,000
04/04/2006 44,200 -2.30 ▼ -4.95 45,800 45,800 44,200 57,700 2,550,340,000
03/04/2006 46,500 0.00 ■■ 0.00 48,500 48,500 46,500 56,960 2,648,640,000
31/03/2006 46,500 2.20 ▲ 4.97 45,500 46,500 45,500 56,900 2,645,850,000
30/03/2006 44,300 0.30 ▲ 0.68 44,000 44,300 44,000 60,350 2,673,505,000
29/03/2006 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 45,500 2,002,000,000
28/03/2006 44,000 1.00 ▲ 2.33 44,000 44,000 44,000 53,330 2,346,520,000
27/03/2006 43,000 1.50 ▲ 3.61 42,800 43,000 42,800 51,350 2,208,050,000
24/03/2006 41,500 -0.50 ▼ -1.19 42,000 42,000 41,500 42,110 1,747,565,000
23/03/2006 42,000 -1.50 ▼ -3.45 43,000 43,000 42,000 31,150 1,308,300,000
22/03/2006 43,500 0.00 ■■ 0.00 45,600 45,600 43,500 94,170 4,096,395,000
21/03/2006 43,500 2.00 ▲ 4.82 43,500 43,500 43,500 54,820 2,384,670,000
20/03/2006 41,500 0.70 ▲ 1.72 41,000 41,500 41,000 74,220 3,080,130,000
17/03/2006 40,800 0.80 ▲ 2.00 40,800 40,800 40,800 56,110 2,289,288,000
16/03/2006 40,000 0.50 ▲ 1.27 39,500 40,000 39,500 26,610 1,064,400,000
15/03/2006 39,500 -0.70 ▼ -1.74 40,200 40,200 39,500 22,830 901,785,000
14/03/2006 40,200 1.20 ▲ 3.08 40,500 40,500 40,200 59,240 2,381,448,000
13/03/2006 39,000 1.00 ▲ 2.63 38,500 39,000 38,500 59,730 2,329,470,000
10/03/2006 38,000 -0.50 ▼ -1.30 38,300 38,300 38,000 35,110 1,334,180,000
09/03/2006 38,500 0.00 ■■ 0.00 39,000 39,000 38,500 22,860 880,110,000
08/03/2006 38,500 -0.20 ▼ -0.52 39,000 39,000 38,500 24,300 935,550,000
07/03/2006 38,700 -0.30 ▼ -0.77 39,000 39,000 38,700 51,680 2,000,016,000
06/03/2006 39,000 1.80 ▲ 4.84 38,000 39,000 38,000 48,960 1,909,440,000
03/03/2006 37,200 -1.90 ▼ -4.86 41,000 41,000 37,200 117,750 4,380,300,000
02/03/2006 39,100 1.80 ▲ 4.83 39,100 39,100 39,100 33,880 1,324,708,000
01/03/2006 37,300 1.70 ▲ 4.78 37,200 37,300 37,200 107,630 4,014,599,000
28/02/2006 35,600 1.10 ▲ 3.19 35,500 35,600 35,500 76,710 2,730,876,000
27/02/2006 34,500 0.40 ▲ 1.17 34,700 34,700 34,500 59,650 2,057,925,000
24/02/2006 34,100 0.10 ▲ 0.29 35,000 35,000 34,100 36,810 1,255,221,000
23/02/2006 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 21,360 726,240,000
22/02/2006 34,000 -1.00 ▼ -2.86 34,000 34,000 34,000 26,830 912,220,000
21/02/2006 35,000 0.10 ▲ 0.29 35,000 35,000 35,000 51,430 1,800,050,000
20/02/2006 34,900 0.90 ▲ 2.65 34,000 34,900 34,000 27,420 956,958,000
17/02/2006 34,000 -0.30 ▼ -0.87 34,500 34,500 34,000 30,650 1,042,100,000
16/02/2006 34,300 -0.20 ▼ -0.58 34,500 34,500 34,300 25,580 877,394,000
15/02/2006 34,500 1.60 ▲ 4.86 34,000 34,500 34,000 32,240 1,112,280,000
14/02/2006 32,900 0.60 ▲ 1.86 32,300 32,900 32,300 50,450 1,659,805,000
13/02/2006 32,300 -0.10 ▼ -0.31 32,000 32,300 32,000 21,560 696,388,000
10/02/2006 32,400 -0.40 ▼ -1.22 32,800 32,800 32,400 7,020 227,448,000
09/02/2006 32,800 0.30 ▲ 0.92 32,800 32,800 32,800 50,100 1,643,280,000
08/02/2006 32,500 0.70 ▲ 2.20 32,300 32,500 32,300 20,500 666,250,000
07/02/2006 31,800 0.00 ■■ 0.00 31,800 31,800 31,800 24,010 763,518,000
06/02/2006 31,800 -0.20 ▼ -0.62 32,000 32,000 31,800 11,300 359,340,000
27/01/2006 32,000 0.30 ▲ 0.95 32,000 32,000 32,000 22,670 725,440,000
26/01/2006 31,700 1.40 ▲ 4.62 31,500 31,700 31,500 25,560 810,252,000
25/01/2006 30,300 0.60 ▲ 2.02 30,500 30,500 30,300 2,510 76,053,000
24/01/2006 29,700 0.20 ▲ 0.68 29,500 29,700 29,500 2,800 83,160,000
23/01/2006 29,500 -0.40 ▼ -1.34 29,800 29,800 29,500 5,500 162,250,000
20/01/2006 29,900 0.10 ▲ 0.34 29,600 29,900 29,600 1,800 53,820,000
19/01/2006 29,800 0.00 ■■ 0.00 29,800 29,800 29,800 3,850 114,730,000
18/01/2006 29,800 -0.10 ▼ -0.33 29,900 29,900 29,800 4,500 134,100,000
17/01/2006 29,900 0.10 ▲ 0.34 29,800 29,900 29,800 6,700 200,330,000
13/01/2006 29,800 0.00 ■■ 0.00 29,800 29,800 29,800 300 8,940,000
12/01/2006 29,800 0.00 ■■ 0.00 30,000 30,000 29,800 4,180 124,564,000
11/01/2006 30,800 0.00 ■■ 0.00 30,800 30,800 30,800 1,220 37,576,000
10/01/2006 30,800 0.00 ■■ 0.00 30,800 30,800 30,800 3,260 100,408,000
09/01/2006 30,800 -0.30 ▼ -0.96 31,100 31,100 30,800 1,030 31,724,000
06/01/2006 31,100 0.30 ▲ 0.97 30,800 31,100 30,800 2,090 64,999,000
05/01/2006 30,800 0.00 ■■ 0.00 30,800 30,800 30,800 6,370 196,196,000
04/01/2006 30,800 0.00 ■■ 0.00 31,000 31,000 30,800 830 25,564,000
03/01/2006 30,800 -0.20 ▼ -0.65 31,000 31,000 30,800 6,970 214,676,000
30/12/2005 31,000 -1.50 ▼ -4.62 32,000 32,000 31,000 57,950 1,796,450,000
29/12/2005 32,500 1.00 ▲ 3.17 30,600 32,500 30,600 44,600 1,449,500,000
28/12/2005 31,500 1.50 ▲ 5.00 30,000 31,500 30,000 24,250 763,875,000
27/12/2005 30,000 0.60 ▲ 2.04 29,400 30,000 29,400 13,150 394,500,000
26/12/2005 29,400 0.00 ■■ 0.00 30,400 30,400 29,400 9,320 274,008,000
23/12/2005 29,400 -1.50 ▼ -4.85 30,700 30,700 29,400 9,300 273,420,000
22/12/2005 30,900 0.00 ■■ 0.00 30,900 30,900 30,900 650 20,085,000
21/12/2005 30,900 0.10 ▲ 0.32 30,800 30,900 30,800 3,100 95,790,000
20/12/2005 30,800 0.00 ■■ 0.00 30,800 30,800 30,800 8,250 254,100,000
19/12/2005 30,800 0.00 ■■ 0.00 31,800 31,800 30,800 9,310 286,748,000
16/12/2005 30,800 0.00 ■■ 0.00 31,000 31,000 30,800 2,900 89,320,000
15/12/2005 30,800 -0.20 ▼ -0.65 31,000 31,000 30,800 1,510 46,508,000
14/12/2005 31,000 -0.10 ▼ -0.32 31,100 31,100 31,000 3,400 105,400,000
13/12/2005 31,100 -0.30 ▼ -0.96 31,400 31,400 31,100 650 20,215,000
12/12/2005 31,400 -0.10 ▼ -0.32 31,500 31,500 31,400 6,050 189,970,000
09/12/2005 31,500 0.10 ▲ 0.32 31,300 31,500 31,300 12,050 379,575,000
08/12/2005 31,400 0.10 ▲ 0.32 31,100 31,400 31,100 7,040 221,056,000
07/12/2005 31,300 0.00 ■■ 0.00 31,500 31,500 31,300 17,040 533,352,000
06/12/2005 31,300 0.00 ■■ 0.00 31,300 31,300 31,300 16,030 501,739,000
05/12/2005 31,300 -0.20 ▼ -0.63 31,400 31,400 31,300 7,990 250,087,000
02/12/2005 31,500 0.30 ▲ 0.96 31,600 31,600 31,500 3,100 97,650,000
01/12/2005 31,200 -0.20 ▼ -0.64 31,500 31,500 31,200 4,200 131,040,000
30/11/2005 31,400 0.40 ▲ 1.29 31,100 31,400 31,100 2,780 87,292,000
29/11/2005 31,000 -0.30 ▼ -0.96 30,900 31,000 30,900 13,270 411,370,000
28/11/2005 31,300 -0.20 ▼ -0.63 31,600 31,600 31,300 7,610 238,193,000
25/11/2005 31,500 1.50 ▲ 5.00 31,500 31,500 31,500 4,200 132,300,000
24/11/2005 30,000 -0.90 ▼ -2.91 30,000 30,000 30,000 7,930 237,900,000
23/11/2005 30,900 -0.50 ▼ -1.59 31,000 31,000 30,900 9,100 281,190,000
22/11/2005 31,400 -0.50 ▼ -1.57 31,900 31,900 31,400 12,760 400,664,000
21/11/2005 31,900 -0.30 ▼ -0.93 32,000 32,000 31,900 16,910 539,429,000
18/11/2005 32,200 -0.30 ▼ -0.92 32,400 32,400 32,200 14,380 463,036,000
17/11/2005 32,500 -0.40 ▼ -1.22 32,800 32,800 32,500 14,640 475,800,000
16/11/2005 32,900 -0.20 ▼ -0.60 33,100 33,100 32,900 3,150 103,635,000
15/11/2005 33,100 -0.10 ▼ -0.30 33,200 33,200 33,100 11,850 392,235,000
14/11/2005 33,200 0.10 ▲ 0.30 33,200 33,200 33,200 13,400 444,880,000
11/11/2005 33,100 -0.50 ▼ -1.49 33,300 33,300 33,100 3,430 113,533,000
10/11/2005 33,600 -0.20 ▼ -0.59 33,700 33,700 33,600 14,800 497,280,000
09/11/2005 33,800 0.00 ■■ 0.00 33,600 33,800 33,600 10,000 338,000,000
08/11/2005 33,800 -0.10 ▼ -0.29 33,800 33,800 33,800 15,470 522,886,000
07/11/2005 33,900 0.10 ▲ 0.30 33,900 33,900 33,900 14,580 494,262,000
04/11/2005 33,800 0.00 ■■ 0.00 34,200 34,200 33,800 22,520 761,176,000
03/11/2005 33,800 0.10 ▲ 0.30 33,700 33,800 33,700 19,400 655,720,000
02/11/2005 33,700 0.10 ▲ 0.30 33,600 33,700 33,600 6,460 217,702,000
01/11/2005 33,600 -0.40 ▼ -1.18 33,900 33,900 33,600 8,670 291,312,000
31/10/2005 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 1,820 61,880,000
28/10/2005 34,000 0.70 ▲ 2.10 34,000 34,000 34,000 18,940 643,960,000
27/10/2005 33,300 0.00 ■■ 0.00 33,000 33,300 33,000 22,290 742,257,000
26/10/2005 33,300 -1.70 ▼ -4.86 33,500 33,500 33,300 59,690 1,987,677,000
25/10/2005 35,000 -0.30 ▼ -0.85 35,300 35,300 35,000 17,940 627,900,000
24/10/2005 35,300 -0.20 ▼ -0.56 35,300 35,300 35,300 12,060 425,718,000
21/10/2005 35,500 -0.20 ▼ -0.56 35,700 35,700 35,500 29,940 1,062,870,000
20/10/2005 35,700 -0.10 ▼ -0.28 35,800 35,800 35,700 47,600 1,699,320,000
19/10/2005 35,800 -0.10 ▼ -0.28 35,900 35,900 35,800 28,810 1,031,398,000
18/10/2005 35,900 -0.90 ▼ -2.45 36,800 36,800 35,900 33,800 1,213,420,000
17/10/2005 36,800 0.60 ▲ 1.66 36,500 36,800 36,500 37,240 1,370,432,000
14/10/2005 36,200 1.00 ▲ 2.84 35,800 36,200 35,800 41,520 1,503,024,000
13/10/2005 35,200 0.80 ▲ 2.33 35,000 35,200 35,000 23,930 842,336,000
12/10/2005 34,400 0.10 ▲ 0.29 34,300 34,400 34,300 22,040 758,176,000
11/10/2005 34,300 -0.20 ▼ -0.58 34,400 34,400 34,300 20,790 713,097,000
10/10/2005 34,500 -0.30 ▼ -0.86 34,900 34,900 34,500 27,190 938,055,000
07/10/2005 34,800 0.00 ■■ 0.00 34,800 34,800 34,800 21,700 755,160,000
06/10/2005 34,800 0.20 ▲ 0.58 34,900 34,900 34,800 13,270 461,796,000
05/10/2005 34,600 0.20 ▲ 0.58 34,400 34,600 34,400 19,110 661,206,000
04/10/2005 34,400 -0.10 ▼ -0.29 34,100 34,400 34,100 11,470 394,568,000
03/10/2005 34,500 -0.30 ▼ -0.86 34,900 34,900 34,500 51,880 1,789,860,000
30/09/2005 34,800 1.60 ▲ 4.82 34,800 34,800 34,800 26,160 910,368,000
29/09/2005 33,200 0.20 ▲ 0.61 33,200 33,200 33,200 26,550 881,460,000
28/09/2005 33,000 0.20 ▲ 0.61 33,200 33,200 33,000 28,850 952,050,000
27/09/2005 32,800 -0.40 ▼ -1.20 33,000 33,000 32,800 23,900 783,920,000
26/09/2005 33,200 0.20 ▲ 0.61 34,000 34,000 33,200 74,100 2,460,120,000
23/09/2005 33,000 -1.50 ▼ -4.35 34,500 34,500 33,000 113,200 3,735,600,000
22/09/2005 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 23,380 806,610,000
21/09/2005 34,500 -1.80 ▼ -4.96 36,000 36,000 34,500 8,930 308,085,000
20/09/2005 36,300 1.30 ▲ 3.71 36,000 36,300 36,000 59,320 2,153,316,000
19/09/2005 35,000 1.30 ▲ 3.86 35,000 35,000 35,000 12,780 447,300,000
16/09/2005 33,700 0.10 ▲ 0.30 33,500 33,700 33,500 32,750 1,103,675,000
15/09/2005 33,600 0.80 ▲ 2.44 33,200 33,600 33,200 72,320 2,429,952,000
14/09/2005 32,800 0.20 ▲ 0.61 33,000 33,000 32,800 22,410 735,048,000
13/09/2005 32,600 0.60 ▲ 1.88 32,500 32,600 32,500 42,990 1,401,474,000
12/09/2005 32,000 0.10 ▲ 0.31 32,500 32,500 32,000 18,200 582,400,000
09/09/2005 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 26,340 840,246,000
08/09/2005 31,900 0.40 ▲ 1.27 31,800 31,900 31,800 26,660 850,454,000
07/09/2005 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 14,800 466,200,000
06/09/2005 31,500 0.50 ▲ 1.61 31,800 31,800 31,500 15,250 480,375,000
05/09/2005 31,000 0.50 ▲ 1.64 31,000 31,000 31,000 16,790 520,490,000
01/09/2005 30,500 0.00 ■■ 0.00 30,600 30,600 30,500 6,900 210,450,000
31/08/2005 30,500 0.00 ■■ 0.00 31,000 31,000 30,500 7,070 215,635,000
30/08/2005 30,500 0.30 ▲ 0.99 30,500 30,500 30,500 25,220 769,210,000
29/08/2005 30,200 0.80 ▲ 2.72 29,800 30,200 29,800 15,840 478,368,000
26/08/2005 29,400 0.00 ■■ 0.00 29,400 29,400 29,400 0 0
25/08/2005 29,400 0.00 ■■ 0.00 29,800 29,800 29,400 10,490 308,406,000
24/08/2005 29,400 -0.10 ▼ -0.34 29,500 29,500 29,400 1,200 35,280,000
23/08/2005 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 210 6,195,000
22/08/2005 29,500 0.20 ▲ 0.68 29,300 29,500 29,300 100 2,950,000
19/08/2005 29,300 0.00 ■■ 0.00 29,300 29,300 29,300 13,890 406,977,000
18/08/2005 29,300 0.00 ■■ 0.00 29,100 29,300 29,100 5,140 150,602,000
17/08/2005 29,300 0.00 ■■ 0.00 29,300 29,300 29,300 1,000 29,300,000
16/08/2005 29,300 -0.10 ▼ -0.34 29,400 29,400 29,300 2,610 76,473,000
15/08/2005 29,400 -0.20 ▼ -0.68 29,400 29,400 29,400 460 13,524,000
12/08/2005 29,600 -0.20 ▼ -0.67 29,800 29,800 29,600 8,410 248,936,000
11/08/2005 29,800 0.40 ▲ 1.36 29,800 29,800 29,800 1,000 29,800,000
10/08/2005 29,400 -0.10 ▼ -0.34 29,500 29,500 29,400 2,200 64,680,000
09/08/2005 29,500 -0.10 ▼ -0.34 29,600 29,600 29,500 3,960 116,820,000
08/08/2005 29,600 -0.10 ▼ -0.34 29,700 29,700 29,600 1,210 35,816,000
05/08/2005 29,700 -0.40 ▼ -1.33 30,100 30,100 29,700 1,100 32,670,000
04/08/2005 30,100 1.40 ▲ 4.88 30,100 30,100 30,100 20,080 604,408,000
03/08/2005 28,700 0.10 ▲ 0.35 28,600 28,700 28,600 3,830 109,921,000
02/08/2005 28,600 0.00 ■■ 0.00 28,400 28,600 28,400 14,100 403,260,000
01/08/2005 28,600 -0.20 ▼ -0.69 28,700 28,700 28,600 25,680 734,448,000
29/07/2005 28,800 0.20 ▲ 0.70 28,800 28,800 28,800 7,530 216,864,000
28/07/2005 28,600 -0.20 ▼ -0.69 29,000 29,000 28,600 2,730 78,078,000
27/07/2005 28,800 0.20 ▲ 0.70 28,800 28,800 28,800 14,900 429,120,000
26/07/2005 28,600 -1.20 ▼ -4.03 28,900 28,900 28,600 18,030 515,658,000
25/07/2005 29,800 -0.10 ▼ -0.33 29,900 29,900 29,800 4,950 147,510,000
22/07/2005 29,900 -0.10 ▼ -0.33 30,000 30,000 29,900 3,350 100,165,000
21/07/2005 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 500 15,000,000
20/07/2005 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 2,000 60,000,000
19/07/2005 30,000 0.00 ■■ 0.00 29,800 30,000 29,800 3,950 118,500,000
18/07/2005 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 1,800 54,000,000
15/07/2005 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 2,970 89,100,000
14/07/2005 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 2,030 60,900,000
13/07/2005 30,000 -0.30 ▼ -0.99 30,000 30,000 30,000 740 22,200,000
12/07/2005 30,300 0.10 ▲ 0.33 30,400 30,400 30,300 500 15,150,000
11/07/2005 30,200 0.20 ▲ 0.67 30,100 30,200 30,100 1,500 45,300,000
08/07/2005 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 1,770 53,100,000
07/07/2005 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 2,280 68,400,000
06/07/2005 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 600 18,000,000
05/07/2005 30,000 0.10 ▲ 0.33 29,900 30,000 29,900 2,200 66,000,000
04/07/2005 29,900 0.10 ▲ 0.34 29,800 29,900 29,800 1,980 59,202,000
01/07/2005 29,800 0.10 ▲ 0.34 29,800 29,800 29,800 4,330 129,034,000
30/06/2005 29,700 0.10 ▲ 0.34 29,600 29,700 29,600 2,590 76,923,000
29/06/2005 29,600 -0.10 ▼ -0.34 29,700 29,700 29,600 1,150 34,040,000
28/06/2005 29,700 -0.10 ▼ -0.34 29,800 29,800 29,700 400 11,880,000
27/06/2005 29,800 0.20 ▲ 0.68 29,600 29,800 29,600 2,500 74,500,000
24/06/2005 29,600 0.00 ■■ 0.00 29,600 29,600 29,600 100 2,960,000
23/06/2005 29,600 0.10 ▲ 0.34 29,600 29,600 29,600 11,110 328,856,000
22/06/2005 29,500 0.10 ▲ 0.34 29,600 29,600 29,500 11,560 341,020,000
21/06/2005 29,400 0.00 ■■ 0.00 29,400 29,400 29,400 1,100 32,340,000
20/06/2005 29,400 0.10 ▲ 0.34 29,300 29,400 29,300 2,170 63,798,000
17/06/2005 29,300 0.00 ■■ 0.00 29,300 29,300 29,300 10,690 313,217,000
16/06/2005 29,300 0.10 ▲ 0.34 29,400 29,400 29,300 11,080 324,644,000
15/06/2005 29,200 0.00 ■■ 0.00 29,200 29,200 29,200 1,850 54,020,000
14/06/2005 29,200 -0.10 ▼ -0.34 29,300 29,300 29,200 2,100 61,320,000
13/06/2005 29,300 0.10 ▲ 0.34 29,200 29,300 29,200 8,400 246,120,000
10/06/2005 29,200 -0.10 ▼ -0.34 29,300 29,300 29,200 7,150 208,780,000
09/06/2005 29,300 0.00 ■■ 0.00 29,400 29,400 29,300 5,860 171,698,000
08/06/2005 29,300 0.10 ▲ 0.34 29,300 29,300 29,300 500 14,650,000
07/06/2005 29,200 0.00 ■■ 0.00 29,400 29,400 29,200 13,460 393,032,000
06/06/2005 29,200 -0.10 ▼ -0.34 29,500 29,500 29,200 6,300 183,960,000
03/06/2005 29,300 0.00 ■■ 0.00 29,200 29,300 29,200 320 9,376,000
02/06/2005 29,300 0.10 ▲ 0.34 29,200 29,300 29,200 1,440 42,192,000
01/06/2005 29,200 0.00 ■■ 0.00 29,200 29,200 29,200 1,700 49,640,000
31/05/2005 29,200 0.00 ■■ 0.00 29,300 29,300 29,200 4,810 140,452,000
30/05/2005 29,200 -0.20 ▼ -0.68 29,200 29,200 29,200 3,620 105,704,000
27/05/2005 29,400 0.00 ■■ 0.00 29,400 29,400 29,400 1,300 38,220,000
26/05/2005 29,400 0.00 ■■ 0.00 29,400 29,400 29,400 1,000 29,400,000
25/05/2005 29,400 0.00 ■■ 0.00 29,400 29,400 29,400 2,700 79,380,000
24/05/2005 29,400 0.00 ■■ 0.00 29,400 29,400 29,400 3,000 88,200,000
23/05/2005 29,400 0.00 ■■ 0.00 29,400 29,400 29,400 4,970 146,118,000
20/05/2005 29,400 -0.10 ▼ -0.34 29,500 29,500 29,400 1,140 33,516,000
19/05/2005 29,500 0.00 ■■ 0.00 29,400 29,500 29,400 8,540 251,930,000
18/05/2005 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 5,100 150,450,000
17/05/2005 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 5,650 166,675,000
16/05/2005 29,500 0.10 ▲ 0.34 29,500 29,500 29,500 1,920 56,640,000
13/05/2005 29,400 0.10 ▲ 0.34 29,500 29,500 29,400 2,160 63,504,000
12/05/2005 29,300 -0.10 ▼ -0.34 29,400 29,400 29,300 1,440 42,192,000
11/05/2005 29,400 -0.30 ▼ -1.01 29,500 29,500 29,400 3,600 105,840,000
10/05/2005 29,700 -0.20 ▼ -0.67 29,900 29,900 29,700 2,590 76,923,000
09/05/2005 29,900 0.00 ■■ 0.00 29,900 29,900 29,900 130 3,887,000
06/05/2005 29,900 0.00 ■■ 0.00 29,900 29,900 29,900 400 11,960,000
05/05/2005 29,900 -0.10 ▼ -0.33 29,800 29,900 29,800 2,100 62,790,000
04/05/2005 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 40 1,200,000
29/04/2005 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 17,300 519,000,000
28/04/2005 30,000 -0.20 ▼ -0.66 30,100 30,100 30,000 9,040 271,200,000
27/04/2005 30,200 0.00 ■■ 0.00 30,300 30,300 30,200 7,020 212,004,000
26/04/2005 30,200 -0.10 ▼ -0.33 30,400 30,400 30,200 11,220 338,844,000
25/04/2005 30,300 0.30 ▲ 1.00 30,200 30,300 30,200 3,610 109,383,000
22/04/2005 30,000 0.00 ■■ 0.00 30,300 30,300 30,000 8,410 252,300,000
21/04/2005 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 2,870 86,100,000
20/04/2005 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 7,560 226,800,000
19/04/2005 30,000 -0.30 ▼ -0.99 30,200 30,200 30,000 8,750 262,500,000
18/04/2005 30,300 -0.20 ▼ -0.66 30,500 30,500 30,300 700 21,210,000
15/04/2005 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 400 12,200,000
14/04/2005 30,500 0.20 ▲ 0.66 30,300 30,500 30,300 5,720 174,460,000
13/04/2005 30,300 -0.20 ▼ -0.66 30,500 30,500 30,300 3,500 106,050,000
12/04/2005 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
11/04/2005 30,500 -0.30 ▼ -0.97 30,800 30,800 30,500 1,300 39,650,000
08/04/2005 30,800 0.60 ▲ 1.99 31,000 31,000 30,800 5,160 158,928,000
07/04/2005 30,200 0.00 ■■ 0.00 30,200 30,200 30,200 4,820 145,564,000
06/04/2005 30,200 0.00 ■■ 0.00 30,300 30,300 30,200 1,400 42,280,000
05/04/2005 30,200 0.00 ■■ 0.00 30,200 30,200 30,200 4,600 138,920,000
04/04/2005 30,200 0.00 ■■ 0.00 30,200 30,200 30,200 1,070 32,314,000
01/04/2005 30,200 0.00 ■■ 0.00 30,400 30,400 30,200 7,500 226,500,000
31/03/2005 30,200 0.00 ■■ 0.00 30,000 30,200 30,000 1,400 42,280,000
30/03/2005 30,200 0.20 ▲ 0.67 30,400 30,400 30,200 1,170 35,334,000
29/03/2005 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 13,590 407,700,000
28/03/2005 30,000 -0.50 ▼ -1.64 30,500 30,500 30,000 6,250 187,500,000
25/03/2005 30,500 -0.50 ▼ -1.61 31,000 31,000 30,500 11,080 337,940,000
24/03/2005 31,000 1.00 ▲ 3.33 31,100 31,100 31,000 14,690 455,390,000
23/03/2005 30,000 0.40 ▲ 1.35 29,600 30,000 29,600 14,140 424,200,000
22/03/2005 29,600 0.00 ■■ 0.00 29,600 29,600 29,600 7,530 222,888,000
21/03/2005 29,600 0.00 ■■ 0.00 29,600 29,600 29,600 8,710 257,816,000
18/03/2005 29,600 0.00 ■■ 0.00 29,600 29,600 29,600 3,180 94,128,000
17/03/2005 29,600 0.10 ▲ 0.34 29,500 29,600 29,500 5,100 150,960,000
16/03/2005 29,500 0.00 ■■ 0.00 29,600 29,600 29,500 1,190 35,105,000
15/03/2005 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 1,300 38,350,000
14/03/2005 29,500 -0.10 ▼ -0.34 29,600 29,600 29,500 510 15,045,000
11/03/2005 29,600 0.00 ■■ 0.00 29,600 29,600 29,600 2,080 61,568,000
10/03/2005 29,600 0.00 ■■ 0.00 29,600 29,600 29,600 2,990 88,504,000
09/03/2005 29,600 0.00 ■■ 0.00 29,800 29,800 29,600 2,050 60,680,000
08/03/2005 29,600 -0.10 ▼ -0.34 29,600 29,600 29,600 2,300 68,080,000
07/03/2005 29,700 0.10 ▲ 0.34 29,700 29,700 29,700 1,650 49,005,000
04/03/2005 29,600 0.10 ▲ 0.34 29,500 29,600 29,500 6,700 198,320,000
03/03/2005 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 1,690 49,855,000
02/03/2005 29,500 0.10 ▲ 0.34 29,400 29,500 29,400 300 8,850,000
01/03/2005 29,400 0.00 ■■ 0.00 29,300 29,400 29,300 4,450 130,830,000
28/02/2005 29,400 0.10 ▲ 0.34 29,400 29,400 29,400 1,310 38,514,000
25/02/2005 29,300 0.00 ■■ 0.00 29,300 29,300 29,300 8,310 243,483,000
24/02/2005 29,300 0.00 ■■ 0.00 29,700 29,700 29,300 260 7,618,000
23/02/2005 29,300 0.00 ■■ 0.00 29,300 29,300 29,300 4,380 128,334,000
22/02/2005 29,300 0.00 ■■ 0.00 29,300 29,300 29,300 1,750 51,275,000
21/02/2005 29,300 -0.10 ▼ -0.34 29,400 29,400 29,300 510 14,943,000
18/02/2005 29,400 0.00 ■■ 0.00 29,400 29,400 29,400 500 14,700,000
17/02/2005 29,400 0.10 ▲ 0.34 29,300 29,400 29,300 2,400 70,560,000
16/02/2005 29,300 -0.10 ▼ -0.34 29,400 29,400 29,300 1,950 57,135,000
15/02/2005 29,400 0.10 ▲ 0.34 29,300 29,400 29,300 200 5,880,000
14/02/2005 29,300 -0.10 ▼ -0.34 30,000 30,000 29,300 1,300 38,090,000
04/02/2005 29,400 0.00 ■■ 0.00 29,400 29,400 29,400 1,960 57,624,000
03/02/2005 29,400 0.10 ▲ 0.34 29,300 29,400 29,300 500 14,700,000
02/02/2005 29,300 0.00 ■■ 0.00 29,300 29,300 29,300 1,100 32,230,000
01/02/2005 29,300 0.00 ■■ 0.00 29,200 29,300 29,200 4,770 139,761,000
31/01/2005 29,300 -0.20 ▼ -0.68 29,500 29,500 29,300 1,830 53,619,000
28/01/2005 29,500 0.10 ▲ 0.34 29,500 29,500 29,500 2,700 79,650,000
27/01/2005 29,400 -0.10 ▼ -0.34 29,500 29,500 29,400 14,920 438,648,000
26/01/2005 29,500 0.00 ■■ 0.00 29,800 29,800 29,500 1,810 53,395,000
25/01/2005 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 3,950 116,525,000
24/01/2005 29,500 -0.20 ▼ -0.67 29,700 29,700 29,500 2,130 62,835,000
21/01/2005 29,700 0.00 ■■ 0.00 29,700 29,700 29,700 100 2,970,000
20/01/2005 29,700 0.00 ■■ 0.00 29,700 29,700 29,700 690 20,493,000
19/01/2005 29,700 0.00 ■■ 0.00 29,700 29,700 29,700 4,240 125,928,000
18/01/2005 29,700 -0.10 ▼ -0.34 29,700 29,700 29,700 8,880 263,736,000
17/01/2005 29,800 -0.20 ▼ -0.67 30,000 30,000 29,800 3,550 105,790,000
14/01/2005 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 2,560 76,800,000
13/01/2005 30,000 0.00 ■■ 0.00 29,900 30,000 29,900 1,650 49,500,000
12/01/2005 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 600 18,000,000
11/01/2005 30,000 -0.10 ▼ -0.33 30,100 30,100 30,000 840 25,200,000
10/01/2005 30,100 0.10 ▲ 0.33 30,000 30,100 30,000 360 10,836,000
07/01/2005 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 100 3,000,000
06/01/2005 30,000 -0.50 ▼ -1.64 30,500 30,500 30,000 3,180 95,400,000
05/01/2005 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 2,300 70,150,000
04/01/2005 30,500 -1.00 ▼ -3.17 30,500 30,500 30,500 2,380 72,590,000
31/12/2004 31,500 1.50 ▲ 5.00 30,000 31,500 30,000 7,020 221,130,000
30/12/2004 30,000 -0.50 ▼ -1.64 30,500 30,500 30,000 1,530 45,900,000
29/12/2004 30,500 -0.60 ▼ -1.93 31,100 31,100 30,500 1,120 34,160,000
28/12/2004 31,100 0.00 ■■ 0.00 31,100 31,100 31,100 4,760 148,036,000
27/12/2004 31,100 0.10 ▲ 0.32 31,200 31,200 31,100 3,260 101,386,000
24/12/2004 31,000 0.20 ▲ 0.65 31,000 31,000 31,000 4,000 124,000,000
23/12/2004 30,800 0.30 ▲ 0.98 30,800 30,800 30,800 10,930 336,644,000
22/12/2004 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 1,830 55,815,000
21/12/2004 30,500 -0.20 ▼ -0.65 30,500 30,500 30,500 3,000 91,500,000
20/12/2004 30,700 -0.20 ▼ -0.65 30,900 30,900 30,700 1,760 54,032,000
17/12/2004 30,900 0.30 ▲ 0.98 30,400 30,900 30,400 2,940 90,846,000
16/12/2004 30,600 -0.30 ▼ -0.97 30,400 30,600 30,400 10,090 308,754,000
15/12/2004 30,900 1.00 ▲ 3.34 30,000 30,900 30,000 2,460 76,014,000
14/12/2004 29,900 -0.20 ▼ -0.66 30,100 30,100 29,900 1,670 49,933,000
13/12/2004 30,100 0.10 ▲ 0.33 30,100 30,100 30,100 6,250 188,125,000
10/12/2004 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 2,480 74,400,000
09/12/2004 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 650 19,500,000
08/12/2004 30,000 -0.10 ▼ -0.33 30,000 30,000 30,000 2,530 75,900,000
07/12/2004 30,100 0.10 ▲ 0.33 30,000 30,100 30,000 1,630 49,063,000
06/12/2004 30,000 -0.30 ▼ -0.99 30,000 30,000 30,000 6,610 198,300,000
03/12/2004 30,300 0.30 ▲ 1.00 30,000 30,300 30,000 2,000 60,600,000
02/12/2004 30,000 -0.40 ▼ -1.32 30,200 30,200 30,000 4,770 143,100,000
01/12/2004 30,400 -0.60 ▼ -1.94 30,800 30,800 30,400 8,710 264,784,000
30/11/2004 31,000 -0.10 ▼ -0.32 31,100 31,100 31,000 5,850 181,350,000
29/11/2004 31,100 1.40 ▲ 4.71 29,800 31,100 29,800 50 1,555,000
26/11/2004 29,700 0.00 ■■ 0.00 29,700 29,700 29,700 1,900 56,430,000
25/11/2004 29,700 -0.10 ▼ -0.34 29,700 29,700 29,700 4,940 146,718,000
24/11/2004 29,800 0.00 ■■ 0.00 29,800 29,800 29,800 8,300 247,340,000
23/11/2004 29,800 0.10 ▲ 0.34 29,800 29,800 29,800 3,810 113,538,000
22/11/2004 29,700 -0.10 ▼ -0.34 29,800 29,800 29,700 3,070 91,179,000
19/11/2004 29,800 0.00 ■■ 0.00 29,800 29,800 29,800 4,900 146,020,000
18/11/2004 29,800 -0.10 ▼ -0.33 29,900 29,900 29,800 2,240 66,752,000
17/11/2004 29,900 0.00 ■■ 0.00 29,900 29,900 29,900 2,460 73,554,000
16/11/2004 29,900 -0.10 ▼ -0.33 30,000 30,000 29,900 2,580 77,142,000
15/11/2004 30,000 0.10 ▲ 0.33 29,900 30,000 29,900 700 21,000,000
12/11/2004 29,900 0.00 ■■ 0.00 29,900 29,900 29,900 4,500 134,550,000
11/11/2004 29,900 -0.10 ▼ -0.33 29,900 29,900 29,900 2,660 79,534,000
10/11/2004 30,000 0.20 ▲ 0.67 29,800 30,000 29,800 2,270 68,100,000
09/11/2004 29,800 -0.50 ▼ -1.65 30,300 30,300 29,800 2,720 81,056,000
08/11/2004 30,300 0.20 ▲ 0.66 30,300 30,300 30,300 1,730 52,419,000
05/11/2004 30,100 -0.20 ▼ -0.66 30,300 30,300 30,100 1,050 31,605,000
04/11/2004 30,300 -0.20 ▼ -0.66 30,500 30,500 30,300 1,270 38,481,000
03/11/2004 30,500 -0.10 ▼ -0.33 30,600 30,600 30,500 2,040 62,220,000
02/11/2004 30,600 0.00 ■■ 0.00 30,800 30,800 30,600 4,480 137,088,000
01/11/2004 30,600 0.10 ▲ 0.33 30,400 30,600 30,400 3,650 111,690,000
29/10/2004 30,500 -0.50 ▼ -1.61 31,000 31,000 30,500 8,520 259,860,000
28/10/2004 31,000 0.80 ▲ 2.65 31,200 31,200 31,000 2,020 62,620,000
27/10/2004 30,200 0.00 ■■ 0.00 30,200 30,200 30,200 4,370 131,974,000
26/10/2004 30,200 -0.30 ▼ -0.98 30,700 30,700 30,200 8,850 267,270,000
25/10/2004 30,500 -0.20 ▼ -0.65 30,700 30,700 30,500 2,230 68,015,000
22/10/2004 30,700 -0.30 ▼ -0.97 30,700 30,700 30,700 510 15,657,000
21/10/2004 31,000 -0.30 ▼ -0.96 31,300 31,300 31,000 470 14,570,000
20/10/2004 31,300 0.30 ▲ 0.97 31,300 31,300 31,300 4,490 140,537,000
19/10/2004 31,000 1.00 ▲ 3.33 30,000 31,000 30,000 960 29,760,000
18/10/2004 30,000 0.20 ▲ 0.67 29,800 30,000 29,800 6,580 197,400,000
15/10/2004 29,800 0.10 ▲ 0.34 29,700 29,800 29,700 1,350 40,230,000
14/10/2004 29,700 0.00 ■■ 0.00 29,700 29,700 29,700 310 9,207,000
13/10/2004 29,700 0.00 ■■ 0.00 29,700 29,700 29,700 1,200 35,640,000
12/10/2004 29,700 0.00 ■■ 0.00 29,500 29,700 29,500 830 24,651,000
11/10/2004 29,700 -0.20 ▼ -0.67 29,700 29,700 29,700 2,650 78,705,000
08/10/2004 29,900 0.00 ■■ 0.00 29,900 29,900 29,900 4,400 131,560,000
07/10/2004 29,900 -0.10 ▼ -0.33 30,000 30,000 29,900 3,740 111,826,000
06/10/2004 30,000 0.20 ▲ 0.67 29,800 30,000 29,800 3,720 111,600,000
05/10/2004 29,800 0.20 ▲ 0.68 29,600 29,800 29,600 3,470 103,406,000
04/10/2004 29,600 -0.70 ▼ -2.31 30,300 30,300 29,600 940 27,824,000
01/10/2004 30,300 0.10 ▲ 0.33 30,400 30,400 30,300 570 17,271,000
30/09/2004 30,200 0.70 ▲ 2.37 30,500 30,500 30,200 2,340 70,668,000
29/09/2004 29,500 0.10 ▲ 0.34 29,400 29,500 29,400 6,670 196,765,000
28/09/2004 29,400 0.00 ■■ 0.00 29,700 29,700 29,400 1,780 52,332,000
27/09/2004 29,400 0.10 ▲ 0.34 29,400 29,400 29,400 1,140 33,516,000
24/09/2004 29,300 0.00 ■■ 0.00 29,300 29,300 29,300 3,100 90,830,000
23/09/2004 29,300 0.00 ■■ 0.00 29,300 29,300 29,300 90 2,637,000
22/09/2004 29,300 0.00 ■■ 0.00 29,300 29,300 29,300 7,260 212,718,000
21/09/2004 29,300 0.00 ■■ 0.00 29,300 29,300 29,300 2,020 59,186,000
20/09/2004 29,300 -0.10 ▼ -0.34 29,300 29,300 29,300 700 20,510,000
17/09/2004 29,400 -0.10 ▼ -0.34 28,600 29,400 28,600 160 4,704,000
16/09/2004 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 1,100 32,450,000
15/09/2004 29,500 0.30 ▲ 1.03 29,500 29,500 29,500 3,630 107,085,000
14/09/2004 29,200 0.10 ▲ 0.34 29,100 29,200 29,100 8,030 234,476,000
13/09/2004 29,100 0.10 ▲ 0.34 29,400 29,400 29,100 7,040 204,864,000
10/09/2004 29,000 0.40 ▲ 1.40 29,000 29,000 29,000 2,390 69,310,000
09/09/2004 28,600 -0.30 ▼ -1.04 28,700 28,700 28,600 4,050 115,830,000
08/09/2004 28,900 -0.30 ▼ -1.03 29,000 29,000 28,900 1,060 30,634,000
07/09/2004 29,200 -0.10 ▼ -0.34 29,300 29,300 29,200 4,610 134,612,000
06/09/2004 29,300 -0.10 ▼ -0.34 29,400 29,400 29,300 1,220 35,746,000
01/09/2004 29,400 -0.10 ▼ -0.34 29,300 29,400 29,300 5,310 156,114,000
31/08/2004 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 9,140 269,630,000
30/08/2004 29,500 -0.20 ▼ -0.67 29,700 29,700 29,500 30 885,000
27/08/2004 29,700 0.00 ■■ 0.00 30,500 30,500 29,700 6,770 201,069,000
26/08/2004 29,700 0.20 ▲ 0.68 29,500 29,700 29,500 3,100 92,070,000
25/08/2004 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 4,730 139,535,000
24/08/2004 29,500 -0.80 ▼ -2.64 30,300 30,300 29,500 20,620 608,290,000
23/08/2004 30,300 1.40 ▲ 4.84 28,900 30,300 28,900 13,130 397,839,000
20/08/2004 28,900 0.90 ▲ 3.21 28,200 28,900 28,200 11,200 323,680,000
19/08/2004 28,000 0.80 ▲ 2.94 27,300 28,000 27,300 2,920 81,760,000
18/08/2004 27,200 0.20 ▲ 0.74 27,000 27,200 27,000 4,500 122,400,000
17/08/2004 27,000 0.40 ▲ 1.50 26,600 27,000 26,600 9,900 267,300,000
16/08/2004 26,600 -0.40 ▼ -1.48 26,700 26,700 26,600 4,660 123,956,000
13/08/2004 27,000 -0.50 ▼ -1.82 27,000 27,000 27,000 2,050 55,350,000
12/08/2004 27,500 0.00 ■■ 0.00 28,000 28,000 27,500 10,150 279,125,000
11/08/2004 27,500 0.20 ▲ 0.73 28,000 28,000 27,500 12,750 350,625,000
10/08/2004 27,300 1.30 ▲ 5.00 24,900 27,300 24,900 12,740 347,802,000
09/08/2004 26,000 -1.30 ▼ -4.76 27,000 27,000 26,000 16,660 433,160,000
06/08/2004 27,300 -0.60 ▼ -2.15 27,800 27,800 27,300 27,260 744,198,000
05/08/2004 27,900 -0.60 ▼ -2.11 28,000 28,000 27,900 24,990 697,221,000
04/08/2004 28,500 -0.60 ▼ -2.06 28,900 28,900 28,500 14,780 421,230,000
03/08/2004 29,100 -0.90 ▼ -3.00 29,500 29,500 29,100 6,440 187,404,000
02/08/2004 30,000 -0.10 ▼ -0.33 30,100 30,100 30,000 9,470 284,100,000
30/07/2004 30,100 0.00 ■■ 0.00 30,100 30,100 30,100 23,650 711,865,000
29/07/2004 30,100 -0.90 ▼ -2.90 30,400 30,400 30,100 25,400 764,540,000
28/07/2004 31,000 -0.50 ▼ -1.59 31,500 31,500 31,000 16,000 496,000,000
27/07/2004 31,500 -0.20 ▼ -0.63 31,700 31,700 31,500 6,600 207,900,000
26/07/2004 31,700 -0.30 ▼ -0.94 31,800 31,800 31,700 1,180 37,406,000
23/07/2004 32,000 0.80 ▲ 2.56 32,000 32,000 32,000 1,050 33,600,000
22/07/2004 31,200 -1.00 ▼ -3.11 32,300 32,300 31,200 520 16,224,000
21/07/2004 32,200 0.20 ▲ 0.63 32,000 32,200 32,000 1,000 32,200,000
20/07/2004 32,000 0.10 ▲ 0.31 32,600 32,600 32,000 2,560 81,920,000
19/07/2004 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 2,530 80,707,000
16/07/2004 31,900 0.10 ▲ 0.31 31,800 31,900 31,800 1,130 36,047,000
15/07/2004 31,800 0.00 ■■ 0.00 32,000 32,000 31,800 2,770 88,086,000
14/07/2004 31,800 -0.20 ▼ -0.62 32,200 32,200 31,800 6,060 192,708,000
13/07/2004 32,000 -0.40 ▼ -1.23 32,200 32,200 32,000 16,470 527,040,000
12/07/2004 32,400 0.40 ▲ 1.25 32,600 32,600 32,400 12,670 410,508,000
09/07/2004 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 2,500 80,000,000
08/07/2004 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 4,050 129,600,000
07/07/2004 32,000 -0.20 ▼ -0.62 32,200 32,200 32,000 20,760 664,320,000
06/07/2004 32,200 -0.50 ▼ -1.53 32,700 32,700 32,200 14,410 464,002,000
05/07/2004 32,700 0.00 ■■ 0.00 32,600 32,700 32,600 2,620 85,674,000
02/07/2004 32,700 -0.10 ▼ -0.30 32,800 32,800 32,700 2,020 66,054,000
01/07/2004 32,800 -0.10 ▼ -0.30 32,900 32,900 32,800 700 22,960,000
30/06/2004 32,900 0.10 ▲ 0.30 33,000 33,000 32,900 550 18,095,000
29/06/2004 32,800 -0.20 ▼ -0.61 33,000 33,000 32,800 800 26,240,000
28/06/2004 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 100 3,300,000
25/06/2004 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 970 32,010,000
24/06/2004 33,000 0.00 ■■ 0.00 32,800 33,000 32,800 1,990 65,670,000
23/06/2004 33,000 0.00 ■■ 0.00 33,100 33,100 33,000 1,270 41,910,000
22/06/2004 33,000 -0.20 ▼ -0.60 33,000 33,000 33,000 15,240 502,920,000
21/06/2004 33,200 -0.10 ▼ -0.30 33,000 33,200 33,000 950 31,540,000
18/06/2004 33,300 0.00 ■■ 0.00 33,300 33,300 33,300 100 3,330,000
17/06/2004 33,300 -0.30 ▼ -0.89 33,300 33,300 33,300 500 16,650,000
16/06/2004 33,600 -0.20 ▼ -0.59 34,000 34,000 33,600 3,600 120,960,000
15/06/2004 33,800 -0.80 ▼ -2.31 34,000 34,000 33,800 7,930 268,034,000
14/06/2004 34,600 1.60 ▲ 4.85 33,600 34,600 33,600 33,960 1,175,016,000
11/06/2004 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 3,200 105,600,000
10/06/2004 33,000 0.10 ▲ 0.30 33,000 33,000 33,000 7,000 231,000,000
09/06/2004 32,900 0.70 ▲ 2.17 32,200 32,900 32,200 7,100 233,590,000
08/06/2004 32,200 -0.30 ▼ -0.92 32,200 32,200 32,200 13,630 438,886,000
07/06/2004 32,500 -0.40 ▼ -1.22 32,900 32,900 32,500 800 26,000,000
04/06/2004 32,900 0.00 ■■ 0.00 33,000 33,000 32,900 14,060 462,574,000
03/06/2004 32,900 -0.10 ▼ -0.30 33,100 33,100 32,900 8,680 285,572,000
02/06/2004 33,000 -0.50 ▼ -1.49 33,500 33,500 33,000 10,710 353,430,000
01/06/2004 33,500 0.80 ▲ 2.45 33,500 33,500 33,500 30,840 1,033,140,000
31/05/2004 32,700 -0.30 ▼ -0.91 33,100 33,100 32,700 3,350 109,545,000
28/05/2004 33,000 0.00 ■■ 0.00 32,900 33,000 32,900 5,690 187,770,000
27/05/2004 33,000 -0.10 ▼ -0.30 33,100 33,100 33,000 5,140 169,620,000
26/05/2004 33,100 0.00 ■■ 0.00 33,200 33,200 33,100 6,370 210,847,000
25/05/2004 33,100 -0.30 ▼ -0.90 33,400 33,400 33,100 1,800 59,580,000
24/05/2004 33,400 0.10 ▲ 0.30 33,300 33,400 33,300 9,000 300,600,000
21/05/2004 33,300 0.10 ▲ 0.30 33,200 33,300 33,200 8,130 270,729,000
20/05/2004 33,200 -0.10 ▼ -0.30 33,500 33,500 33,200 9,950 330,340,000
19/05/2004 33,300 0.40 ▲ 1.22 32,900 33,300 32,900 5,680 189,144,000
18/05/2004 32,900 -0.10 ▼ -0.30 33,000 33,000 32,900 8,020 263,858,000
17/05/2004 33,000 -0.30 ▼ -0.90 33,300 33,300 33,000 3,520 116,160,000
14/05/2004 33,300 -0.30 ▼ -0.89 33,400 33,400 33,300 13,000 432,900,000
13/05/2004 33,600 0.30 ▲ 0.90 33,600 33,600 33,600 6,200 208,320,000
12/05/2004 33,300 0.60 ▲ 1.83 33,300 33,300 33,300 8,550 284,715,000
11/05/2004 32,700 -0.30 ▼ -0.91 32,900 32,900 32,700 10,080 329,616,000
10/05/2004 33,000 -0.30 ▼ -0.90 33,300 33,300 33,000 10,170 335,610,000
07/05/2004 33,300 -0.10 ▼ -0.30 33,400 33,400 33,300 5,210 173,493,000
06/05/2004 33,400 -0.30 ▼ -0.89 33,700 33,700 33,400 7,000 233,800,000
05/05/2004 33,700 -0.30 ▼ -0.88 34,000 34,000 33,700 5,800 195,460,000
04/05/2004 34,000 0.10 ▲ 0.29 33,500 34,000 33,500 9,310 316,540,000
29/04/2004 33,900 0.80 ▲ 2.42 33,900 33,900 33,900 4,750 161,025,000
28/04/2004 33,100 0.10 ▲ 0.30 33,500 33,500 33,100 7,880 260,828,000
27/04/2004 33,000 0.00 ■■ 0.00 33,200 33,200 33,000 2,480 81,840,000
26/04/2004 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 3,000 99,000,000
23/04/2004 33,000 0.30 ▲ 0.92 33,000 33,000 33,000 990 32,670,000
22/04/2004 32,700 0.00 ■■ 0.00 32,700 32,700 32,700 11,120 363,624,000
21/04/2004 32,700 0.20 ▲ 0.62 33,000 33,000 32,700 5,830 190,641,000
20/04/2004 32,500 0.00 ■■ 0.00 32,000 32,500 32,000 9,750 316,875,000
19/04/2004 32,500 -1.00 ▼ -2.99 32,500 32,500 32,500 8,250 268,125,000
16/04/2004 33,500 -0.10 ▼ -0.30 34,200 34,200 33,500 8,630 289,105,000
15/04/2004 33,600 1.60 ▲ 5.00 33,500 33,600 33,500 13,600 456,960,000
14/04/2004 32,000 0.20 ▲ 0.63 32,000 32,000 32,000 4,700 150,400,000
13/04/2004 31,800 -0.70 ▼ -2.15 31,800 31,800 31,800 12,980 412,764,000
12/04/2004 32,500 -0.60 ▼ -1.81 32,500 32,500 32,500 8,000 260,000,000
09/04/2004 33,100 -0.40 ▼ -1.19 33,300 33,300 33,100 22,760 753,356,000
08/04/2004 33,500 -0.50 ▼ -1.47 34,000 34,000 33,500 6,940 232,490,000
07/04/2004 34,000 0.00 ■■ 0.00 34,200 34,200 34,000 12,090 411,060,000
06/04/2004 34,000 0.50 ▲ 1.49 33,500 34,000 33,500 22,810 775,540,000
05/04/2004 33,500 -0.50 ▼ -1.47 33,500 33,500 33,500 17,490 585,915,000
02/04/2004 34,000 -0.50 ▼ -1.45 34,000 34,000 34,000 23,020 782,680,000
01/04/2004 34,500 -0.60 ▼ -1.71 35,200 35,200 34,500 18,060 623,070,000
31/03/2004 35,100 -0.40 ▼ -1.13 35,500 35,500 35,100 67,420 2,366,442,000
30/03/2004 35,500 -1.00 ▼ -2.74 36,300 36,300 35,500 88,350 3,136,425,000
29/03/2004 36,500 1.10 ▲ 3.11 36,800 36,800 36,500 53,880 1,966,620,000
26/03/2004 35,400 1.60 ▲ 4.73 35,000 35,400 35,000 57,840 2,047,536,000
25/03/2004 33,800 1.50 ▲ 4.64 33,500 33,800 33,500 58,210 1,967,498,000
24/03/2004 32,300 0.20 ▲ 0.62 32,100 32,300 32,100 72,190 2,331,737,000
23/03/2004 32,100 -1.40 ▼ -4.18 32,500 32,500 32,100 110,080 3,533,568,000
22/03/2004 33,500 -0.70 ▼ -2.05 34,000 34,000 33,500 35,490 1,188,915,000
19/03/2004 34,200 -0.10 ▼ -0.29 34,200 34,200 34,200 35,100 1,200,420,000
18/03/2004 34,300 -0.10 ▼ -0.29 34,200 34,300 34,200 46,920 1,609,356,000
17/03/2004 34,400 -0.60 ▼ -1.71 34,800 34,800 34,400 49,980 1,719,312,000
16/03/2004 35,000 -0.90 ▼ -2.51 34,500 35,000 34,500 102,580 3,590,300,000
15/03/2004 35,900 -0.10 ▼ -0.28 35,900 35,900 35,900 28,300 1,015,970,000
12/03/2004 36,000 0.30 ▲ 0.84 36,000 36,000 36,000 36,850 1,326,600,000
11/03/2004 35,700 1.70 ▲ 5.00 35,000 35,700 35,000 118,290 4,222,953,000
10/03/2004 34,000 -1.30 ▼ -3.68 33,600 34,000 33,600 176,760 6,009,840,000
09/03/2004 35,300 -1.70 ▼ -4.59 36,000 36,000 35,300 82,530 2,913,309,000
08/03/2004 37,000 -0.20 ▼ -0.54 37,200 37,200 37,000 37,330 1,381,210,000
05/03/2004 37,200 0.20 ▲ 0.54 37,000 37,200 37,000 39,620 1,473,864,000
04/03/2004 37,000 -0.60 ▼ -1.60 37,600 37,600 37,000 44,000 1,628,000,000
03/03/2004 37,600 0.20 ▲ 0.53 37,800 37,800 37,600 79,640 2,994,464,000
02/03/2004 37,400 0.00 ■■ 0.00 39,000 39,000 37,400 125,820 4,705,668,000
01/03/2004 37,400 1.70 ▲ 4.76 37,300 37,400 37,300 99,770 3,731,398,000
27/02/2004 35,700 1.70 ▲ 5.00 33,800 35,700 33,800 84,020 2,999,514,000
26/02/2004 34,000 -0.40 ▼ -1.16 34,000 34,000 34,000 107,620 3,659,080,000
25/02/2004 34,400 0.00 ■■ 0.00 36,000 36,000 34,400 98,090 3,374,296,000
24/02/2004 34,400 1.60 ▲ 4.88 34,400 34,400 34,400 39,090 1,344,696,000
23/02/2004 32,800 1.50 ▲ 4.79 32,800 32,800 32,800 5,080 166,624,000
20/02/2004 31,300 1.40 ▲ 4.68 31,300 31,300 31,300 57,970 1,814,461,000
19/02/2004 29,900 1.40 ▲ 4.91 29,900 29,900 29,900 56,200 1,680,380,000
18/02/2004 28,500 1.00 ▲ 3.64 27,700 28,500 27,700 54,480 1,552,680,000
17/02/2004 27,500 -0.20 ▼ -0.72 27,700 27,700 27,500 36,210 995,775,000
16/02/2004 27,700 1.00 ▲ 3.75 27,900 27,900 27,700 49,330 1,366,441,000
13/02/2004 26,700 1.20 ▲ 4.71 26,500 26,700 26,500 36,280 968,676,000
12/02/2004 25,500 1.00 ▲ 4.08 25,000 25,500 25,000 29,680 756,840,000
11/02/2004 24,500 0.20 ▲ 0.82 24,300 24,500 24,300 33,910 830,795,000
10/02/2004 24,300 0.60 ▲ 2.53 24,500 24,500 24,300 29,350 713,205,000
09/02/2004 23,700 0.20 ▲ 0.85 23,500 23,700 23,500 24,050 569,985,000
06/02/2004 23,500 -0.70 ▼ -2.89 24,200 24,200 23,500 39,470 927,545,000
05/02/2004 24,200 1.10 ▲ 4.76 24,200 24,200 24,200 60,000 1,452,000,000
04/02/2004 23,100 1.10 ▲ 5.00 22,000 23,100 22,000 22,920 529,452,000
03/02/2004 22,000 -0.30 ▼ -1.35 22,300 22,300 22,000 54,470 1,198,340,000
02/02/2004 22,300 0.00 ■■ 0.00 23,400 23,400 22,300 68,860 1,535,578,000
30/01/2004 22,300 0.00 ■■ 0.00 23,000 23,000 22,300 154,200 3,438,660,000
29/01/2004 22,300 1.00 ▲ 4.69 22,300 22,300 22,300 6,150 137,145,000
28/01/2004 21,300 1.00 ▲ 4.93 21,300 21,300 21,300 2,500 53,250,000
27/01/2004 20,300 0.90 ▲ 4.64 20,300 20,300 20,300 160 3,248,000
16/01/2004 19,400 0.90 ▲ 4.86 19,000 19,400 19,000 30,550 592,670,000
15/01/2004 18,500 0.00 ■■ 0.00 18,400 18,500 18,400 37,800 699,300,000
14/01/2004 18,500 0.50 ▲ 2.78 18,700 18,700 18,500 11,050 204,425,000
13/01/2004 18,000 0.50 ▲ 2.86 17,200 18,000 17,200 4,470 80,460,000
12/01/2004 17,500 0.20 ▲ 1.16 17,300 17,500 17,300 13,370 233,975,000
09/01/2004 17,300 0.10 ▲ 0.58 17,300 17,300 17,300 17,390 300,847,000
08/01/2004 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 32,130 552,636,000
07/01/2004 17,200 -0.10 ▼ -0.58 17,300 17,300 17,200 7,170 123,324,000
06/01/2004 17,300 0.30 ▲ 1.76 17,300 17,300 17,300 14,460 250,158,000
05/01/2004 17,000 0.40 ▲ 2.41 16,600 17,000 16,600 14,950 254,150,000
31/12/2003 16,600 0.10 ▲ 0.61 16,500 16,600 16,500 2,850 47,310,000
30/12/2003 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 12,400 204,600,000
29/12/2003 16,500 0.00 ■■ 0.00 16,600 16,600 16,500 2,420 39,930,000
26/12/2003 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 6,400 105,600,000
25/12/2003 16,500 -0.10 ▼ -0.60 16,600 16,600 16,500 1,300 21,450,000
24/12/2003 16,600 0.00 ■■ 0.00 16,500 16,600 16,500 6,030 100,098,000
23/12/2003 16,600 -1.00 ▼ -5.68 16,600 16,600 16,600 27,410 455,006,000
22/12/2003 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 28,760 506,176,000
19/12/2003 17,600 -0.30 ▼ -1.68 17,900 17,900 17,600 14,500 255,200,000
18/12/2003 17,900 0.00 ■■ 0.00 18,000 18,000 17,900 24,720 442,488,000
17/12/2003 17,900 0.40 ▲ 2.29 17,600 17,900 17,600 30,090 538,611,000
16/12/2003 17,500 0.40 ▲ 2.34 17,500 17,500 17,500 17,150 300,125,000
15/12/2003 17,100 0.50 ▲ 3.01 16,900 17,100 16,900 8,410 143,811,000
12/12/2003 16,600 0.10 ▲ 0.61 16,600 16,600 16,600 5,100 84,660,000
11/12/2003 16,500 0.00 ■■ 0.00 16,700 16,700 16,500 6,690 110,385,000
10/12/2003 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 7,280 120,120,000
09/12/2003 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 11,900 196,350,000
08/12/2003 16,500 -0.20 ▼ -1.20 16,600 16,600 16,500 6,380 105,270,000
05/12/2003 16,700 -0.10 ▼ -0.60 16,700 16,700 16,700 26,000 434,200,000
04/12/2003 16,800 0.10 ▲ 0.60 16,800 16,800 16,800 30,650 514,920,000
03/12/2003 16,700 0.00 ■■ 0.00 16,600 16,700 16,600 25,130 419,671,000
02/12/2003 16,700 0.10 ▲ 0.60 16,700 16,700 16,700 39,060 652,302,000
01/12/2003 16,600 0.30 ▲ 1.84 16,400 16,600 16,400 37,940 629,804,000
28/11/2003 16,300 0.00 ■■ 0.00 16,500 16,500 16,300 14,460 235,698,000
27/11/2003 16,300 0.30 ▲ 1.88 16,200 16,300 16,200 5,510 89,813,000
26/11/2003 16,000 -0.50 ▼ -3.03 16,200 16,200 16,000 49,170 786,720,000
25/11/2003 16,500 -0.10 ▼ -0.60 16,800 16,800 16,500 44,760 738,540,000
24/11/2003 16,600 0.20 ▲ 1.22 16,600 16,600 16,600 43,620 724,092,000
21/11/2003 16,400 0.20 ▲ 1.23 16,400 16,400 16,400 12,010 196,964,000
20/11/2003 16,200 0.20 ▲ 1.25 16,200 16,200 16,200 10,930 177,066,000
19/11/2003 16,000 0.70 ▲ 4.58 15,300 16,000 15,300 8,000 128,000,000
18/11/2003 15,300 -0.50 ▼ -3.16 15,200 15,300 15,200 14,730 225,369,000
17/11/2003 15,800 -0.80 ▼ -4.82 17,400 17,400 15,800 23,330 368,614,000
14/11/2003 16,600 0.70 ▲ 4.40 16,600 16,600 16,600 30,510 506,466,000
13/11/2003 15,900 0.70 ▲ 4.61 15,600 15,900 15,600 28,590 454,581,000
12/11/2003 15,200 0.30 ▲ 2.01 14,900 15,200 14,900 12,580 191,216,000
11/11/2003 14,900 0.10 ▲ 0.68 14,800 14,900 14,800 10,160 151,384,000
10/11/2003 14,800 0.20 ▲ 1.37 14,600 14,800 14,600 5,250 77,700,000
07/11/2003 14,600 0.10 ▲ 0.69 14,500 14,600 14,500 8,090 118,114,000
06/11/2003 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 5,770 83,665,000
05/11/2003 14,500 0.10 ▲ 0.69 14,400 14,500 14,400 2,710 39,295,000
04/11/2003 14,400 -0.10 ▼ -0.69 14,500 14,500 14,400 3,000 43,200,000
03/11/2003 14,500 -0.10 ▼ -0.68 14,700 14,700 14,500 6,860 99,470,000
31/10/2003 14,600 0.10 ▲ 0.69 14,600 14,600 14,600 2,610 38,106,000
30/10/2003 14,500 0.20 ▲ 1.40 14,500 14,500 14,500 4,750 68,875,000
29/10/2003 14,300 0.30 ▲ 2.14 14,100 14,300 14,100 1,440 20,592,000
28/10/2003 14,000 -0.10 ▼ -0.71 14,100 14,100 14,000 19,990 279,860,000
27/10/2003 14,100 -0.10 ▼ -0.70 14,300 14,300 14,100 13,100 184,710,000
24/10/2003 14,200 -0.20 ▼ -1.39 14,300 14,300 14,200 8,130 115,446,000
23/10/2003 14,400 -0.10 ▼ -0.69 14,400 14,400 14,400 6,020 86,688,000
22/10/2003 14,500 -0.10 ▼ -0.68 14,500 14,500 14,500 22,290 323,205,000
21/10/2003 14,600 -0.10 ▼ -0.68 14,700 14,700 14,600 3,910 57,086,000
20/10/2003 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 1,500 22,050,000
17/10/2003 14,700 0.00 ■■ 0.00 14,800 14,800 14,700 1,110 16,317,000
16/10/2003 14,700 -0.10 ▼ -0.68 14,800 14,800 14,700 1,200 17,640,000
15/10/2003 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 2,660 39,368,000
14/10/2003 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 3,250 48,100,000
13/10/2003 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 2,860 42,328,000
10/10/2003 14,800 0.00 ■■ 0.00 15,000 15,000 14,800 6,250 92,500,000
09/10/2003 14,800 -0.10 ▼ -0.67 15,000 15,000 14,800 2,810 41,588,000
08/10/2003 14,900 -0.10 ▼ -0.67 14,900 14,900 14,900 1,850 27,565,000
07/10/2003 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 1,800 27,000,000
06/10/2003 15,000 -0.10 ▼ -0.66 15,000 15,000 15,000 6,760 101,400,000
03/10/2003 15,100 0.00 ■■ 0.00 15,100 15,100 15,100 500 7,550,000
02/10/2003 15,100 0.00 ■■ 0.00 15,100 15,100 15,100 7,590 114,609,000
01/10/2003 15,100 -0.10 ▼ -0.66 15,200 15,200 15,100 5,000 75,500,000
30/09/2003 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 0 0
29/09/2003 15,200 0.00 ■■ 0.00 15,100 15,200 15,100 2,030 30,856,000
26/09/2003 15,200 -0.10 ▼ -0.65 15,300 15,300 15,200 110 1,672,000
25/09/2003 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 1,050 16,065,000
24/09/2003 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 50 765,000
23/09/2003 15,300 0.20 ▲ 1.32 15,100 15,300 15,100 1,200 18,360,000
22/09/2003 15,100 0.00 ■■ 0.00 15,100 15,100 15,100 7,260 109,626,000
19/09/2003 15,100 0.00 ■■ 0.00 15,100 15,100 15,100 500 7,550,000
18/09/2003 15,100 -0.10 ▼ -0.66 15,200 15,200 15,100 380 5,738,000
17/09/2003 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 2,500 38,000,000
16/09/2003 15,200 -0.10 ▼ -0.65 15,200 15,200 15,200 3,940 59,888,000
15/09/2003 15,300 0.00 ■■ 0.00 15,200 15,300 15,200 120 1,836,000
12/09/2003 15,300 0.00 ■■ 0.00 15,200 15,300 15,200 40 612,000
11/09/2003 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 2,000 30,600,000
10/09/2003 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 5,600 85,680,000
09/09/2003 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 6,500 99,450,000
08/09/2003 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 5,280 80,784,000
05/09/2003 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 2,000 30,600,000
04/09/2003 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 4,100 62,730,000
03/09/2003 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 6,750 103,275,000
29/08/2003 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 4,200 64,260,000
28/08/2003 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 4,000 61,200,000
27/08/2003 15,300 0.10 ▲ 0.66 15,300 15,300 15,300 6,900 105,570,000
26/08/2003 15,200 -0.10 ▼ -0.65 15,200 15,200 15,200 6,500 98,800,000
25/08/2003 15,300 0.00 ■■ 0.00 15,200 15,300 15,200 2,710 41,463,000
22/08/2003 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 2,200 33,660,000
21/08/2003 15,300 0.00 ■■ 0.00 15,400 15,400 15,300 18,410 281,673,000
20/08/2003 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 14,000 214,200,000
19/08/2003 15,300 0.10 ▲ 0.66 15,300 15,300 15,300 2,780 42,534,000
18/08/2003 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 6,250 95,000,000
15/08/2003 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 1,400 21,280,000
14/08/2003 15,200 -0.10 ▼ -0.65 15,300 15,300 15,200 2,960 44,992,000
13/08/2003 15,300 0.10 ▲ 0.66 15,200 15,300 15,200 3,000 45,900,000
12/08/2003 15,200 0.00 ■■ 0.00 15,100 15,200 15,100 4,870 74,024,000
11/08/2003 15,200 -0.10 ▼ -0.65 15,200 15,200 15,200 6,100 92,720,000
08/08/2003 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 2,360 36,108,000
07/08/2003 15,300 -0.10 ▼ -0.65 15,200 15,300 15,200 700 10,710,000
06/08/2003 15,400 0.10 ▲ 0.65 15,300 15,400 15,300 2,710 41,734,000
05/08/2003 15,300 -0.10 ▼ -0.65 15,400 15,400 15,300 4,350 66,555,000
04/08/2003 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 200 3,080,000
01/08/2003 15,400 -0.10 ▼ -0.65 15,400 15,400 15,400 2,600 40,040,000
31/07/2003 15,500 -0.10 ▼ -0.64 15,600 15,600 15,500 1,040 16,120,000
30/07/2003 15,600 -0.10 ▼ -0.64 15,700 15,700 15,600 1,870 29,172,000
29/07/2003 15,700 -0.60 ▼ -3.68 16,300 16,300 15,700 7,060 110,842,000
28/07/2003 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 3,530 57,539,000
25/07/2003 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 2,100 34,230,000
24/07/2003 16,300 0.10 ▲ 0.62 16,200 16,300 16,200 3,030 49,389,000
23/07/2003 16,200 -0.10 ▼ -0.61 16,200 16,200 16,200 6,900 111,780,000
22/07/2003 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 2,900 47,270,000
21/07/2003 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 1,500 24,450,000
18/07/2003 16,300 0.00 ■■ 0.00 16,400 16,400 16,300 1,880 30,644,000
17/07/2003 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 1,000 16,300,000
16/07/2003 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 1,030 16,789,000
15/07/2003 16,300 -0.20 ▼ -1.21 16,400 16,400 16,300 9,310 151,753,000
14/07/2003 16,500 0.10 ▲ 0.61 16,400 16,500 16,400 10 165,000
11/07/2003 16,400 -0.10 ▼ -0.61 16,500 16,500 16,400 6,100 100,040,000
10/07/2003 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 10 165,000
09/07/2003 16,500 0.00 ■■ 0.00 16,800 16,800 16,500 2,740 45,210,000
08/07/2003 16,500 -0.10 ▼ -0.60 16,600 16,600 16,500 3,560 58,740,000
07/07/2003 16,600 0.20 ▲ 1.22 16,500 16,600 16,500 16,400 272,240,000
04/07/2003 16,400 0.10 ▲ 0.61 16,300 16,400 16,300 6,000 98,400,000
03/07/2003 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 3,200 52,160,000
02/07/2003 16,300 -0.10 ▼ -0.61 16,400 16,400 16,300 4,300 70,090,000
01/07/2003 16,400 0.10 ▲ 0.61 16,300 16,400 16,300 3,450 56,580,000
30/06/2003 16,300 -0.10 ▼ -0.61 16,400 16,400 16,300 1,600 26,080,000
27/06/2003 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 1,220 20,008,000
26/06/2003 16,400 0.10 ▲ 0.61 16,400 16,400 16,400 9,280 152,192,000
25/06/2003 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 4,450 72,535,000
24/06/2003 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 2,900 47,270,000
23/06/2003 16,300 -0.10 ▼ -0.61 16,300 16,300 16,300 3,070 50,041,000
20/06/2003 16,400 0.30 ▲ 1.86 16,500 16,500 16,400 21,940 359,816,000
19/06/2003 16,100 -0.30 ▼ -1.83 16,500 16,500 16,100 9,910 159,551,000
18/06/2003 16,400 0.00 ■■ 0.00 16,300 16,400 16,300 26,400 432,960,000
17/06/2003 16,400 0.00 ■■ 0.00 16,300 16,400 16,300 21,200 347,680,000
16/06/2003 16,400 0.10 ▲ 0.61 16,400 16,400 16,400 30,670 502,988,000
13/06/2003 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 23,510 383,213,000
12/06/2003 16,300 0.10 ▲ 0.62 16,200 16,300 16,200 22,610 368,543,000
11/06/2003 16,200 0.10 ▲ 0.62 16,100 16,200 16,100 22,170 359,154,000
10/06/2003 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 11,190 180,159,000
09/06/2003 16,100 0.10 ▲ 0.63 16,200 16,200 16,100 1,010 16,261,000
06/06/2003 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 9,360 149,760,000
05/06/2003 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 10,030 160,480,000
04/06/2003 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 10 160,000
03/06/2003 16,000 -0.10 ▼ -0.62 16,100 16,100 16,000 14,650 234,400,000
02/06/2003 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 1,630 26,243,000
30/05/2003 16,100 -0.10 ▼ -0.62 16,300 16,300 16,100 3,550 57,155,000
29/05/2003 16,200 0.10 ▲ 0.62 16,100 16,200 16,100 2,210 35,802,000
28/05/2003 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 5,210 83,881,000
27/05/2003 16,100 0.10 ▲ 0.63 16,000 16,100 16,000 5,950 95,795,000
26/05/2003 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 5,200 83,200,000
23/05/2003 16,000 0.00 ■■ 0.00 15,900 16,000 15,900 16,310 260,960,000
22/05/2003 16,000 -0.20 ▼ -1.23 16,000 16,000 16,000 13,830 221,280,000
21/05/2003 16,200 0.20 ▲ 1.25 16,100 16,200 16,100 300 4,860,000
20/05/2003 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 1,290 20,640,000
19/05/2003 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 1,000 16,000,000
16/05/2003 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 10,400 166,400,000
15/05/2003 16,000 -0.10 ▼ -0.62 16,000 16,000 16,000 10,300 164,800,000
14/05/2003 16,100 -0.30 ▼ -1.83 16,100 16,100 16,100 8,900 143,290,000
13/05/2003 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 1,900 31,160,000
12/05/2003 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 11,300 185,320,000
09/05/2003 16,400 0.20 ▲ 1.23 16,400 16,400 16,400 12,100 198,440,000
08/05/2003 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 22,000 356,400,000
07/05/2003 16,200 0.20 ▲ 1.25 16,200 16,200 16,200 28,100 455,220,000
06/05/2003 16,000 0.10 ▲ 0.63 16,000 16,000 16,000 6,700 107,200,000
05/05/2003 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 14,000 222,600,000
29/04/2003 15,900 -0.10 ▼ -0.62 15,900 15,900 15,900 23,500 373,650,000
28/04/2003 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 42,800 684,800,000
25/04/2003 16,000 -0.20 ▼ -1.23 16,000 16,000 16,000 41,900 670,400,000
24/04/2003 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 26,300 426,060,000
23/04/2003 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 36,400 589,680,000
22/04/2003 16,200 -0.10 ▼ -0.61 16,200 16,200 16,200 34,600 560,520,000
21/04/2003 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 5,200 84,760,000
18/04/2003 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 21,100 343,930,000
17/04/2003 16,300 0.30 ▲ 1.88 16,300 16,300 16,300 27,400 446,620,000
16/04/2003 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 9,900 158,400,000
15/04/2003 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 13,900 222,400,000
14/04/2003 16,000 -0.10 ▼ -0.62 16,000 16,000 16,000 2,400 38,400,000
11/04/2003 16,100 0.10 ▲ 0.63 16,100 16,100 16,100 8,500 136,850,000
10/04/2003 16,000 0.10 ▲ 0.63 16,000 16,000 16,000 6,600 105,600,000
09/04/2003 15,900 0.10 ▲ 0.63 15,900 15,900 15,900 2,100 33,390,000
08/04/2003 15,800 -0.30 ▼ -1.86 15,800 15,800 15,800 3,700 58,460,000
07/04/2003 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 6,000 96,600,000
04/04/2003 16,100 0.10 ▲ 0.63 16,100 16,100 16,100 13,100 210,910,000
03/04/2003 16,000 0.40 ▲ 2.56 16,000 16,000 16,000 22,300 356,800,000
02/04/2003 15,600 0.70 ▲ 4.70 15,600 15,600 15,600 6,200 96,720,000
01/04/2003 14,900 -0.40 ▼ -2.61 14,900 14,900 14,900 18,600 277,140,000
31/03/2003 15,300 -0.70 ▼ -4.38 15,300 15,300 15,300 8,300 126,990,000
28/03/2003 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 13,000 208,000,000
27/03/2003 16,000 -0.10 ▼ -0.62 16,000 16,000 16,000 7,900 126,400,000
26/03/2003 16,100 -0.20 ▼ -1.23 16,100 16,100 16,100 13,500 217,350,000
25/03/2003 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 4,200 68,460,000
24/03/2003 16,300 -0.10 ▼ -0.61 16,300 16,300 16,300 3,500 57,050,000
21/03/2003 16,400 0.10 ▲ 0.61 16,400 16,400 16,400 4,700 77,080,000
20/03/2003 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 10,800 176,040,000
19/03/2003 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 10,400 169,520,000
18/03/2003 16,300 -0.10 ▼ -0.61 16,300 16,300 16,300 4,100 66,830,000
17/03/2003 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 2,700 44,280,000
14/03/2003 16,400 0.10 ▲ 0.61 16,400 16,400 16,400 3,400 55,760,000
13/03/2003 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 2,300 37,490,000
12/03/2003 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 8,200 133,660,000
11/03/2003 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 4,600 74,980,000
10/03/2003 16,300 -0.10 ▼ -0.61 16,300 16,300 16,300 9,200 149,960,000
07/03/2003 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 7,800 127,920,000
06/03/2003 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 3,200 52,480,000
05/03/2003 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 19,800 324,720,000
04/03/2003 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 15,400 252,560,000
03/03/2003 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 18,100 296,840,000
28/02/2003 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 4,700 77,080,000
27/02/2003 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 2,000 32,800,000
26/02/2003 16,400 -0.10 ▼ -0.61 16,400 16,400 16,400 3,900 63,960,000
25/02/2003 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 5,300 87,450,000
24/02/2003 16,500 0.10 ▲ 0.61 16,500 16,500 16,500 3,000 49,500,000
21/02/2003 16,400 -0.10 ▼ -0.61 16,400 16,400 16,400 9,100 149,240,000
20/02/2003 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 6,900 113,850,000
19/02/2003 16,500 -0.10 ▼ -0.60 16,500 16,500 16,500 2,100 34,650,000
18/02/2003 16,600 -0.10 ▼ -0.60 16,600 16,600 16,600 500 8,300,000
17/02/2003 16,700 0.20 ▲ 1.21 16,700 16,700 16,700 10,400 173,680,000
14/02/2003 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 6,300 103,950,000
13/02/2003 16,500 0.40 ▲ 2.48 16,500 16,500 16,500 7,200 118,800,000
12/02/2003 16,100 -0.40 ▼ -2.42 16,100 16,100 16,100 12,100 194,810,000
11/02/2003 16,500 -0.50 ▼ -2.94 16,500 16,500 16,500 2,500 41,250,000
10/02/2003 17,000 0.30 ▲ 1.80 17,000 17,000 17,000 3,600 61,200,000
28/01/2003 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 22,300 372,410,000
27/01/2003 16,700 0.20 ▲ 1.21 16,700 16,700 16,700 18,700 312,290,000
24/01/2003 16,500 0.20 ▲ 1.23 16,500 16,500 16,500 11,000 181,500,000
23/01/2003 16,300 0.20 ▲ 1.24 16,300 16,300 16,300 6,600 107,580,000
22/01/2003 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 6,300 101,430,000
21/01/2003 16,100 -0.20 ▼ -1.23 16,100 16,100 16,100 15,400 247,940,000
20/01/2003 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 5,900 96,170,000
17/01/2003 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 10,800 176,040,000
16/01/2003 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 9,200 149,960,000
15/01/2003 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 3,300 53,790,000
14/01/2003 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 1,900 30,970,000
13/01/2003 16,300 -0.10 ▼ -0.61 16,300 16,300 16,300 4,300 70,090,000
10/01/2003 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 500 8,200,000
09/01/2003 16,400 -0.10 ▼ -0.61 16,400 16,400 16,400 4,100 67,240,000
08/01/2003 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 2,500 41,250,000
07/01/2003 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 9,100 150,150,000
06/01/2003 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 1,800 29,700,000
03/01/2003 16,500 -0.10 ▼ -0.60 16,500 16,500 16,500 4,200 69,300,000
02/01/2003 16,600 0.10 ▲ 0.61 16,600 16,600 16,600 1,500 24,900,000
31/12/2002 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 11,900 196,350,000
30/12/2002 16,500 -0.30 ▼ -1.79 16,500 16,500 16,500 13,100 216,150,000
27/12/2002 16,800 -0.20 ▼ -1.18 16,800 16,800 16,800 7,100 119,280,000
26/12/2002 17,000 -1.80 ▼ -9.57 17,000 17,000 17,000 17,600 299,200,000
25/12/2002 18,800 0.10 ▲ 0.53 18,800 18,800 18,800 14,300 268,840,000
24/12/2002 18,700 0.10 ▲ 0.54 18,700 18,700 18,700 5,100 95,370,000
23/12/2002 18,600 0.10 ▲ 0.54 18,600 18,600 18,600 4,200 78,120,000
20/12/2002 18,500 -0.30 ▼ -1.60 18,500 18,500 18,500 26,900 497,650,000
19/12/2002 18,800 -0.10 ▼ -0.53 18,800 18,800 18,800 21,500 404,200,000
18/12/2002 18,900 -0.10 ▼ -0.53 18,900 18,900 18,900 29,700 561,330,000
17/12/2002 19,000 0.40 ▲ 2.15 19,000 19,000 19,000 51,600 980,400,000
16/12/2002 18,600 0.30 ▲ 1.64 18,600 18,600 18,600 10,800 200,880,000
13/12/2002 18,300 0.00 ■■ 0.00 18,300 18,300 18,300 9,000 164,700,000
12/12/2002 18,300 0.20 ▲ 1.10 18,300 18,300 18,300 12,200 223,260,000
11/12/2002 18,100 -0.20 ▼ -1.09 18,100 18,100 18,100 8,700 157,470,000
10/12/2002 18,300 0.30 ▲ 1.67 18,300 18,300 18,300 7,900 144,570,000
09/12/2002 18,000 0.10 ▲ 0.56 18,000 18,000 18,000 32,400 583,200,000
06/12/2002 17,900 -0.40 ▼ -2.19 17,900 17,900 17,900 16,000 286,400,000
05/12/2002 18,300 0.00 ■■ 0.00 18,300 18,300 18,300 24,600 450,180,000
04/12/2002 18,300 0.50 ▲ 2.81 18,300 18,300 18,300 22,700 415,410,000
03/12/2002 17,800 0.50 ▲ 2.89 17,800 17,800 17,800 2,700 48,060,000
02/12/2002 17,300 0.30 ▲ 1.76 17,300 17,300 17,300 5,800 100,340,000
29/11/2002 17,000 0.20 ▲ 1.19 17,000 17,000 17,000 15,500 263,500,000
28/11/2002 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 11,100 186,480,000
27/11/2002 16,800 0.10 ▲ 0.60 16,800 16,800 16,800 6,400 107,520,000
26/11/2002 16,700 0.10 ▲ 0.60 16,700 16,700 16,700 6,500 108,550,000
25/11/2002 16,600 0.20 ▲ 1.22 16,600 16,600 16,600 1,800 29,880,000
22/11/2002 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 5,500 90,200,000
21/11/2002 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 2,300 37,720,000
20/11/2002 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 8,500 139,400,000
19/11/2002 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 13,800 226,320,000
18/11/2002 16,400 0.10 ▲ 0.61 16,400 16,400 16,400 10,400 170,560,000
15/11/2002 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 12,000 195,600,000
14/11/2002 16,300 -0.10 ▼ -0.61 16,300 16,300 16,300 9,600 156,480,000
13/11/2002 16,400 -0.10 ▼ -0.61 16,400 16,400 16,400 7,600 124,640,000
12/11/2002 16,500 -0.20 ▼ -1.20 16,500 16,500 16,500 6,200 102,300,000
11/11/2002 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 5,200 86,840,000
08/11/2002 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 12,400 207,080,000
07/11/2002 16,700 -0.10 ▼ -0.60 16,700 16,700 16,700 6,900 115,230,000
06/11/2002 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 2,200 36,960,000
05/11/2002 16,800 0.10 ▲ 0.60 16,800 16,800 16,800 3,500 58,800,000
04/11/2002 16,700 -0.20 ▼ -1.18 16,700 16,700 16,700 3,700 61,790,000
01/11/2002 16,900 0.10 ▲ 0.60 16,900 16,900 16,900 1,400 23,660,000
31/10/2002 16,800 -0.10 ▼ -0.59 16,800 16,800 16,800 4,700 78,960,000
30/10/2002 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 0 0
29/10/2002 16,900 -0.20 ▼ -1.17 16,900 16,900 16,900 4,500 76,050,000
28/10/2002 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 12,500 213,750,000
25/10/2002 17,100 0.10 ▲ 0.59 17,100 17,100 17,100 1,400 23,940,000
24/10/2002 17,000 -0.30 ▼ -1.73 17,000 17,000 17,000 18,500 314,500,000
23/10/2002 17,300 -0.20 ▼ -1.14 17,300 17,300 17,300 3,200 55,360,000
22/10/2002 17,500 0.30 ▲ 1.74 17,500 17,500 17,500 8,200 143,500,000
21/10/2002 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 3,600 61,920,000
18/10/2002 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 7,600 130,720,000
17/10/2002 17,200 -0.30 ▼ -1.71 17,200 17,200 17,200 5,000 86,000,000
16/10/2002 17,500 -0.10 ▼ -0.57 17,500 17,500 17,500 5,900 103,250,000
15/10/2002 17,600 0.30 ▲ 1.73 17,600 17,600 17,600 7,500 132,000,000
14/10/2002 17,300 0.10 ▲ 0.58 17,300 17,300 17,300 1,700 29,410,000
11/10/2002 17,200 0.30 ▲ 1.78 17,200 17,200 17,200 4,700 80,840,000
10/10/2002 16,900 0.20 ▲ 1.20 16,900 16,900 16,900 1,300 21,970,000
09/10/2002 16,700 -0.40 ▼ -2.34 16,700 16,700 16,700 10,400 173,680,000
08/10/2002 17,100 -0.50 ▼ -2.84 17,100 17,100 17,100 5,100 87,210,000
07/10/2002 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 3,900 68,640,000
04/10/2002 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 9,000 158,400,000
03/10/2002 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 5,000 88,000,000
02/10/2002 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 6,100 107,360,000
01/10/2002 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 6,800 119,680,000
30/09/2002 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 8,200 144,320,000
27/09/2002 17,600 -0.40 ▼ -2.22 17,600 17,600 17,600 10,200 179,520,000
26/09/2002 18,000 0.40 ▲ 2.27 18,000 18,000 18,000 16,500 297,000,000
25/09/2002 17,600 0.50 ▲ 2.92 17,600 17,600 17,600 21,600 380,160,000
24/09/2002 17,100 -0.50 ▼ -2.84 17,100 17,100 17,100 6,200 106,020,000
23/09/2002 17,600 -0.20 ▼ -1.12 17,600 17,600 17,600 900 15,840,000
20/09/2002 17,800 -0.20 ▼ -1.11 17,800 17,800 17,800 2,800 49,840,000
19/09/2002 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 7,700 138,600,000
18/09/2002 18,000 -0.10 ▼ -0.55 18,000 18,000 18,000 12,800 230,400,000
17/09/2002 18,100 0.00 ■■ 0.00 18,100 18,100 18,100 7,500 135,750,000
16/09/2002 18,100 0.00 ■■ 0.00 18,100 18,100 18,100 7,800 141,180,000
13/09/2002 18,100 0.00 ■■ 0.00 18,100 18,100 18,100 1,700 30,770,000
12/09/2002 18,100 0.00 ■■ 0.00 18,100 18,100 18,100 1,300 23,530,000
11/09/2002 18,100 -0.10 ▼ -0.55 18,100 18,100 18,100 9,400 170,140,000
10/09/2002 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 3,200 58,240,000
09/09/2002 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 0 0
06/09/2002 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 4,300 78,260,000
05/09/2002 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 7,200 131,040,000
04/09/2002 18,200 -0.10 ▼ -0.55 18,200 18,200 18,200 7,300 132,860,000
03/09/2002 18,300 0.20 ▲ 1.10 18,300 18,300 18,300 3,600 65,880,000
30/08/2002 18,100 -0.30 ▼ -1.63 18,100 18,100 18,100 7,100 128,510,000
29/08/2002 18,400 0.30 ▲ 1.66 18,400 18,400 18,400 6,000 110,400,000
28/08/2002 18,100 0.10 ▲ 0.56 18,100 18,100 18,100 11,800 213,580,000
27/08/2002 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 5,800 104,400,000
26/08/2002 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 12,500 225,000,000
23/08/2002 18,000 -0.10 ▼ -0.55 18,000 18,000 18,000 8,900 160,200,000
22/08/2002 18,100 0.10 ▲ 0.56 18,100 18,100 18,100 8,800 159,280,000
21/08/2002 18,000 -0.20 ▼ -1.10 18,000 18,000 18,000 17,900 322,200,000
20/08/2002 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 4,400 80,080,000
19/08/2002 18,200 -0.30 ▼ -1.62 18,200 18,200 18,200 6,400 116,480,000
16/08/2002 18,500 0.50 ▲ 2.78 18,500 18,500 18,500 600 11,100,000
15/08/2002 18,000 0.10 ▲ 0.56 18,000 18,000 18,000 16,600 298,800,000
14/08/2002 17,900 -0.50 ▼ -2.72 17,900 17,900 17,900 7,200 128,880,000
13/08/2002 18,400 -0.50 ▼ -2.65 18,400 18,400 18,400 6,500 119,600,000
12/08/2002 18,900 -0.40 ▼ -2.07 18,900 18,900 18,900 12,700 240,030,000
09/08/2002 19,300 -0.30 ▼ -1.53 19,300 19,300 19,300 7,700 148,610,000
08/08/2002 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 4,000 78,400,000
07/08/2002 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 3,700 72,520,000
06/08/2002 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 7,700 150,920,000
05/08/2002 19,600 0.10 ▲ 0.51 19,600 19,600 19,600 3,200 62,720,000
02/08/2002 19,500 -0.10 ▼ -0.51 19,500 19,500 19,500 10,000 195,000,000
01/08/2002 19,600 -0.40 ▼ -2.00 19,600 19,600 19,600 8,800 172,480,000
31/07/2002 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 7,600 152,000,000
30/07/2002 20,000 0.20 ▲ 1.01 20,000 20,000 20,000 11,800 236,000,000
29/07/2002 19,800 0.20 ▲ 1.02 19,800 19,800 19,800 9,600 190,080,000
26/07/2002 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 6,900 135,240,000
25/07/2002 19,600 -0.40 ▼ -2.00 19,600 19,600 19,600 26,700 523,320,000
24/07/2002 20,000 0.30 ▲ 1.52 20,000 20,000 20,000 10,100 202,000,000
23/07/2002 19,700 0.30 ▲ 1.55 19,700 19,700 19,700 10,400 204,880,000
22/07/2002 19,400 -0.30 ▼ -1.52 19,400 19,400 19,400 17,200 333,680,000
19/07/2002 19,700 -0.40 ▼ -1.99 19,700 19,700 19,700 4,200 82,740,000
18/07/2002 20,100 -0.40 ▼ -1.95 20,100 20,100 20,100 400 8,040,000
17/07/2002 20,500 -0.40 ▼ -1.91 20,500 20,500 20,500 3,500 71,750,000
16/07/2002 20,900 -0.40 ▼ -1.88 20,900 20,900 20,900 11,200 234,080,000
15/07/2002 21,300 -0.20 ▼ -0.93 21,300 21,300 21,300 8,100 172,530,000
12/07/2002 21,500 -0.10 ▼ -0.46 21,500 21,500 21,500 12,000 258,000,000
11/07/2002 21,600 -0.30 ▼ -1.37 21,600 21,600 21,600 7,300 157,680,000
10/07/2002 21,900 -0.40 ▼ -1.79 21,900 21,900 21,900 11,700 256,230,000
09/07/2002 22,300 -0.20 ▼ -0.89 22,300 22,300 22,300 5,700 127,110,000
08/07/2002 22,500 -0.30 ▼ -1.32 22,500 22,500 22,500 11,800 265,500,000
05/07/2002 22,800 0.40 ▲ 1.79 22,800 22,800 22,800 1,300 29,640,000
04/07/2002 22,400 -0.20 ▼ -0.88 22,400 22,400 22,400 15,400 344,960,000
03/07/2002 22,600 -0.10 ▼ -0.44 22,600 22,600 22,600 5,800 131,080,000
02/07/2002 22,700 -0.20 ▼ -0.87 22,700 22,700 22,700 16,300 370,010,000
01/07/2002 22,900 0.00 ■■ 0.00 22,900 22,900 22,900 4,500 103,050,000
28/06/2002 22,900 0.10 ▲ 0.44 22,900 22,900 22,900 2,900 66,410,000
27/06/2002 22,800 -0.30 ▼ -1.30 22,800 22,800 22,800 12,900 294,120,000
26/06/2002 23,100 -0.40 ▼ -1.70 23,100 23,100 23,100 8,200 189,420,000
25/06/2002 23,500 0.20 ▲ 0.86 23,500 23,500 23,500 18,500 434,750,000
24/06/2002 23,300 0.40 ▲ 1.75 23,300 23,300 23,300 9,000 209,700,000
21/06/2002 22,900 0.40 ▲ 1.78 22,900 22,900 22,900 700 16,030,000
20/06/2002 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 15,200 342,000,000
19/06/2002 22,500 -0.40 ▼ -1.75 22,500 22,500 22,500 7,000 157,500,000
18/06/2002 22,900 0.00 ■■ 0.00 22,900 22,900 22,900 7,100 162,590,000
17/06/2002 22,900 0.00 ■■ 0.00 22,900 22,900 22,900 26,300 602,270,000
14/06/2002 22,900 -0.40 ▼ -1.72 22,900 22,900 22,900 17,500 400,750,000
13/06/2002 23,300 -0.30 ▼ -1.27 23,300 23,300 23,300 9,100 212,030,000
12/06/2002 23,600 0.00 ■■ 0.00 23,600 23,600 23,600 2,000 47,200,000
11/06/2002 23,600 -0.40 ▼ -1.67 23,600 23,600 23,600 1,600 37,760,000
10/06/2002 24,000 0.40 ▲ 1.69 24,000 24,000 24,000 8,700 208,800,000
07/06/2002 23,600 0.00 ■■ 0.00 23,600 23,600 23,600 3,100 73,160,000
06/06/2002 23,600 0.10 ▲ 0.43 23,600 23,600 23,600 14,000 330,400,000
05/06/2002 23,500 -0.10 ▼ -0.42 23,500 23,500 23,500 3,000 70,500,000
04/06/2002 23,600 -0.30 ▼ -1.26 23,600 23,600 23,600 11,700 276,120,000
03/06/2002 23,900 0.00 ■■ 0.00 23,900 23,900 23,900 7,000 167,300,000
31/05/2002 23,900 0.40 ▲ 1.70 23,900 23,900 23,900 20,800 497,120,000
30/05/2002 23,500 0.40 ▲ 1.73 23,500 23,500 23,500 12,300 289,050,000
29/05/2002 23,100 -0.40 ▼ -1.70 23,100 23,100 23,100 23,500 542,850,000
28/05/2002 23,500 -0.40 ▼ -1.67 23,500 23,500 23,500 3,100 72,850,000
27/05/2002 23,900 -0.40 ▼ -1.65 23,900 23,900 23,900 8,100 193,590,000
24/05/2002 24,300 -0.40 ▼ -1.62 24,300 24,300 24,300 22,600 549,180,000
23/05/2002 24,700 -0.30 ▼ -1.20 24,700 24,700 24,700 13,100 323,570,000
22/05/2002 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 15,300 382,500,000
21/05/2002 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 24,900 622,500,000
20/05/2002 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 15,400 385,000,000
17/05/2002 25,000 -0.20 ▼ -0.79 25,000 25,000 25,000 17,700 442,500,000
16/05/2002 25,200 -0.30 ▼ -1.18 25,200 25,200 25,200 18,800 473,760,000
15/05/2002 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 21,200 540,600,000
14/05/2002 25,500 0.40 ▲ 1.59 25,500 25,500 25,500 11,700 298,350,000
13/05/2002 25,100 -0.40 ▼ -1.57 25,100 25,100 25,100 53,100 1,332,810,000
10/05/2002 25,500 0.50 ▲ 2.00 25,500 25,500 25,500 14,800 377,400,000
09/05/2002 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 47,200 1,180,000,000
01/01/1970 15,000 0.00 ■■ 0.00 15,000 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