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 Transimex
Transimex Corporation
Mã CK:      TMS      54.10      ▼ -0.70 (-1.29%)      (cập nhật 15:30 23/04/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Vận tài công nghiệp
Website: http://www.transimexsaigon.com
TMS » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
23/04/2024 54,100 -0.70 ▼ -1.29 54,800 57,000 54,100 50 2,705,000
22/04/2024 54,800 0.10 ▲ 0.18 54,700 54,800 54,800 10 548,000
19/04/2024 54,700 -2.30 ▼ -4.20 57,000 54,700 54,700 10 547,000
17/04/2024 57,000 -1.00 ▼ -1.75 58,000 58,000 54,700 2,640 150,480,000
15/04/2024 58,000 0.50 ▲ 0.86 57,500 58,000 53,600 3,190 185,020,000
11/04/2024 57,500 -0.50 ▼ -0.87 58,000 57,500 57,500 10 575,000
10/04/2024 58,000 0.00 ■■ 0.00 58,000 58,000 54,700 330 19,140,000
09/04/2024 58,000 1.20 ▲ 2.07 56,800 58,000 54,900 1,670 96,860,000
08/04/2024 56,800 0.30 ▲ 0.53 56,500 58,000 54,100 2,540 144,272,000
05/04/2024 54,200 0.10 ▲ 0.18 54,100 57,000 54,200 810 43,902,000
04/04/2024 54,100 -0.30 ▼ -0.55 54,400 54,100 53,600 30 1,623,000
03/04/2024 54,400 0.00 ■■ 0.00 54,400 58,200 54,100 3,220 175,168,000
02/04/2024 54,400 -1.60 ▼ -2.94 56,000 58,500 53,400 7,320 398,208,000
01/04/2024 56,000 1.00 ▲ 1.79 55,000 58,000 52,300 4,060 227,360,000
25/03/2024 55,000 1.00 ▲ 1.82 54,000 55,000 52,800 340 18,700,000
22/03/2024 54,000 -0.80 ▼ -1.48 54,800 55,000 54,000 1,710 92,340,000
21/03/2024 54,800 0.00 ■■ 0.00 54,800 54,800 54,800 20 1,096,000
19/03/2024 54,800 1.60 ▲ 2.92 53,200 54,800 54,800 20 1,096,000
18/03/2024 53,200 0.00 ■■ 0.00 53,200 55,000 52,700 2,430 129,276,000
15/03/2024 53,200 0.20 ▲ 0.38 53,000 53,200 53,000 200 10,640,000
14/03/2024 53,000 -1.80 ▼ -3.40 54,800 53,800 52,800 310 16,430,000
12/03/2024 54,800 -0.20 ▼ -0.36 55,000 54,800 54,800 110 6,028,000
11/03/2024 55,000 2.30 ▲ 4.18 52,700 55,000 52,600 2,250 123,750,000
08/03/2024 52,700 -0.30 ▼ -0.57 53,000 52,700 52,700 310 16,337,000
07/03/2024 53,000 6.00 ▲ 11.32 47,000 55,000 52,600 1,100 58,300,000
06/03/2024 52,600 -2.70 ▼ -5.13 55,300 55,500 52,600 770 40,502,000
05/03/2024 55,300 1.50 ▲ 2.71 53,800 55,300 52,500 870 48,111,000
04/03/2024 53,800 0.90 ▲ 1.67 52,900 53,800 50,400 700 37,660,000
01/03/2024 52,900 -2.10 ▼ -3.97 55,000 55,000 52,500 600 31,740,000
29/02/2024 55,000 2.00 ▲ 3.64 53,000 55,000 52,000 2,060 113,300,000
28/02/2024 53,000 2.50 ▲ 4.72 50,500 53,000 48,500 2,770 146,810,000
27/02/2024 50,500 -2.00 ▼ -3.96 52,500 50,500 50,000 270 13,635,000
26/02/2024 52,500 0.00 ■■ 0.00 52,500 52,500 52,500 240 12,600,000
23/02/2024 52,500 2.00 ▲ 3.81 50,500 53,400 51,000 1,310 68,775,000
22/02/2024 50,500 1.00 ▲ 1.98 49,500 51,000 49,500 1,740 87,870,000
21/02/2024 49,500 0.50 ▲ 1.01 49,000 49,500 48,000 360 17,820,000
20/02/2024 49,000 0.20 ▲ 0.41 48,800 49,000 47,500 690 33,810,000
19/02/2024 48,800 1.80 ▲ 3.69 47,000 49,000 47,000 1,540 75,152,000
16/02/2024 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 390 18,330,000
15/02/2024 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 50 2,350,000
07/02/2024 47,000 0.00 ■■ 0.00 47,000 47,900 47,000 300 14,100,000
06/02/2024 47,000 0.00 ■■ 0.00 47,000 47,000 46,500 30 1,410,000
05/02/2024 47,000 0.45 ▲ 0.96 46,550 47,000 46,550 510 23,970,000
02/02/2024 46,550 -0.45 ▼ -0.97 47,000 47,000 46,000 940 43,757,000
01/02/2024 47,000 1.40 ▲ 2.98 45,600 47,000 45,600 370 17,390,000
31/01/2024 45,600 -1.10 ▼ -2.41 46,700 48,000 45,550 2,660 121,296,000
30/01/2024 46,700 -1.20 ▼ -2.57 47,900 46,700 46,700 20 934,000
29/01/2024 47,900 1.60 ▲ 3.34 46,300 47,900 46,000 1,120 53,648,000
19/01/2024 47,000 1.00 ▲ 2.13 46,000 47,000 43,650 1,640 77,080,000
18/01/2024 46,000 1.00 ▲ 2.17 45,000 46,000 43,650 1,080 49,680,000
17/01/2024 45,000 0.00 ■■ 0.00 45,000 0 0 0 0
16/01/2024 44,500 0.90 ▲ 2.02 43,600 45,300 44,000 550 24,475,000
15/01/2024 43,600 -2.40 ▼ -5.50 46,000 45,000 43,500 270 11,772,000
12/01/2024 46,000 1.00 ▲ 2.17 45,000 46,000 43,000 150 6,900,000
11/01/2024 45,000 0.10 ▲ 0.22 44,900 45,150 42,550 1,020 45,900,000
10/01/2024 44,900 2.15 ▲ 4.79 42,750 45,000 41,900 1,690 75,881,000
09/01/2024 42,750 -0.25 ▼ -0.58 43,000 42,750 42,750 10 427,500
08/01/2024 43,000 0.45 ▲ 1.05 42,550 43,900 42,550 3,850 165,550,000
05/01/2024 42,550 0.00 ■■ 0.00 42,550 43,500 42,500 170 7,233,500
04/01/2024 42,550 -1.45 ▼ -3.41 44,000 44,800 42,500 1,060 45,103,000
03/01/2024 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 10 440,000
02/01/2024 44,000 -1.00 ▼ -2.27 45,000 44,500 43,400 140 6,160,000
29/12/2023 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 280 12,600,000
28/12/2023 45,000 0.00 ■■ 0.00 45,000 45,000 44,400 860 38,700,000
27/12/2023 45,000 1.85 ▲ 4.11 43,150 45,000 43,200 1,640 73,800,000
26/12/2023 43,150 -1.85 ▼ -4.29 45,000 44,900 43,150 240 10,356,000
25/12/2023 45,000 0.00 ■■ 0.00 45,000 45,500 42,600 2,110 94,950,000
22/12/2023 45,000 2.00 ▲ 4.44 43,000 45,000 41,500 1,300 58,500,000
21/12/2023 43,000 1.80 ▲ 4.19 41,200 43,000 41,500 1,490 64,070,000
20/12/2023 41,200 0.00 ■■ 0.00 41,200 42,300 41,000 390 16,068,000
19/12/2023 41,200 0.10 ▲ 0.24 41,100 41,200 41,000 510 21,012,000
18/12/2023 41,100 -1.50 ▼ -3.65 42,600 42,200 41,050 660 27,126,000
15/12/2023 42,600 1.10 ▲ 2.58 41,500 42,800 41,100 590 25,134,000
14/12/2023 41,500 -0.30 ▼ -0.72 41,800 42,000 41,500 580 24,070,000
13/12/2023 41,800 0.00 ■■ 0.00 41,800 0 0 900 37,620,000
12/12/2023 41,800 0.00 ■■ 0.00 41,800 41,800 41,200 160 6,688,000
11/12/2023 41,800 1.60 ▲ 3.83 40,200 41,800 40,300 240 10,032,000
08/12/2023 40,200 -0.80 ▼ -1.99 41,000 41,000 40,200 50 2,010,000
07/12/2023 41,000 -0.80 ▼ -1.95 41,800 41,800 40,000 470 19,270,000
06/12/2023 41,800 0.80 ▲ 1.91 41,000 41,900 41,000 230 9,614,000
05/12/2023 41,000 -0.20 ▼ -0.49 41,200 41,650 39,900 950 38,950,000
04/12/2023 41,200 0.00 ■■ 0.00 41,200 41,200 40,050 1,030 42,436,000
02/12/2023 41,200 -0.25 ▼ -0.61 41,450 41,450 40,500 540 22,248,000
01/12/2023 41,200 -0.25 ▼ -0.61 41,450 41,450 40,500 540 22,248,000
30/11/2023 41,200 -0.25 ▼ -0.61 41,450 41,450 40,500 1,130 46,556,000
29/11/2023 41,450 1.65 ▲ 3.98 39,800 41,500 40,600 3,660 151,707,000
28/11/2023 39,800 -0.50 ▼ -1.26 40,300 41,450 39,800 1,130 44,974,000
27/11/2023 40,300 0.55 ▲ 1.36 39,750 40,300 39,200 310 12,493,000
24/11/2023 39,750 -1.75 ▼ -4.40 41,500 41,800 38,600 1,280 50,880,000
23/11/2023 41,500 0.50 ▲ 1.20 41,000 42,000 38,850 1,080 44,820,000
22/11/2023 41,000 -1.90 ▼ -4.63 42,900 42,800 40,200 9,960 408,360,000
21/11/2023 42,900 -1.05 ▼ -2.45 43,950 43,850 42,200 320 13,728,000
16/11/2023 43,950 0.15 ▲ 0.34 43,800 44,000 43,950 210 9,229,500
15/11/2023 43,800 0.05 ▲ 0.11 43,750 43,800 43,800 20 876,000
14/11/2023 43,750 -0.25 ▼ -0.57 44,000 44,000 43,750 250 10,937,500
13/11/2023 44,000 0.00 ■■ 0.00 44,000 44,000 42,400 20 880,000
10/11/2023 44,000 0.00 ■■ 0.00 44,000 44,000 42,050 1,560 68,640,000
09/11/2023 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 430 18,920,000
08/11/2023 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 1,130 49,720,000
07/11/2023 44,000 0.00 ■■ 0.00 44,000 46,200 44,000 2,180 95,920,000
06/11/2023 44,000 0.00 ■■ 0.00 44,000 44,500 44,000 2,280 100,320,000
03/11/2023 44,000 1.00 ▲ 2.27 43,000 46,000 42,950 1,850 81,400,000
02/11/2023 43,000 0.00 ■■ 0.00 43,000 44,800 43,000 50 2,150,000
01/11/2023 43,000 2.75 ▲ 6.40 40,250 43,000 38,800 650 27,950,000
31/10/2023 40,250 -2.65 ▼ -6.58 42,900 42,900 40,100 120 4,830,000
30/10/2023 42,900 -0.20 ▼ -0.47 43,100 42,900 42,900 100 4,290,000
27/10/2023 43,100 0.00 ■■ 0.00 43,100 43,100 43,100 10 431,000
26/10/2023 43,100 -2.90 ▼ -6.73 46,000 46,200 43,100 7,720 332,732,000
25/10/2023 46,000 1.00 ▲ 2.17 45,000 46,000 44,500 20 920,000
24/10/2023 45,000 0.85 ▲ 1.89 44,150 45,000 42,400 260 11,700,000
23/10/2023 44,150 -2.10 ▼ -4.76 46,250 44,600 44,150 80 3,532,000
20/10/2023 46,250 0.60 ▲ 1.30 45,650 46,250 44,200 4,900 226,625,000
19/10/2023 45,650 1.05 ▲ 2.30 44,600 46,200 44,250 4,100 187,165,000
18/10/2023 44,600 0.05 ▲ 0.11 44,550 44,600 44,600 200 8,920,000
17/10/2023 44,550 -0.25 ▼ -0.56 44,800 46,200 44,500 3,930 175,081,500
16/10/2023 44,800 -0.70 ▼ -1.56 45,500 45,500 44,800 320 14,336,000
13/10/2023 45,500 0.40 ▲ 0.88 45,100 45,500 44,750 2,660 121,030,000
12/10/2023 45,100 0.05 ▲ 0.11 45,050 46,400 45,000 490 22,099,000
11/10/2023 45,050 -1.15 ▼ -2.55 46,200 46,800 44,800 260 11,713,000
10/10/2023 46,200 -0.30 ▼ -0.65 46,500 47,400 46,200 440 20,328,000
09/10/2023 46,500 0.00 ■■ 0.00 46,500 0 0 0 0
06/10/2023 46,500 0.50 ▲ 1.08 46,000 46,500 46,000 530 24,645,000
05/10/2023 46,000 0.30 ▲ 0.65 45,700 46,000 45,250 550 25,300,000
04/10/2023 45,700 1.60 ▲ 3.50 44,100 46,800 44,100 50 2,285,000
03/10/2023 57,300 -0.10 ▼ -0.17 57,400 57,400 56,000 5,150 295,095,000
02/10/2023 57,400 0.00 ■■ 0.00 57,400 57,400 56,000 2,420 138,908,000
29/09/2023 57,400 -0.20 ▼ -0.35 57,600 57,600 56,000 1,060 60,844,000
28/09/2023 57,600 -0.20 ▼ -0.35 57,800 57,800 56,100 600 34,560,000
27/09/2023 57,800 0.40 ▲ 0.69 57,400 57,900 56,000 1,190 68,782,000
26/09/2023 57,400 0.70 ▲ 1.22 56,700 57,500 56,000 1,150 66,010,000
22/09/2023 55,400 -1.90 ▼ -3.43 57,300 58,000 55,400 20,160 1,116,864,000
21/09/2023 57,300 0.40 ▲ 0.70 56,900 58,500 56,900 390 22,347,000
20/09/2023 56,900 -0.10 ▼ -0.18 57,000 56,900 55,500 4,780 271,982,000
19/09/2023 57,000 1.10 ▲ 1.93 55,900 57,500 57,000 130 7,410,000
18/09/2023 55,900 1.10 ▲ 1.97 54,800 56,700 55,900 20 1,118,000
15/09/2023 54,800 -0.20 ▼ -0.36 55,000 55,100 54,800 8,560 469,088,000
14/09/2023 55,000 -1.00 ▼ -1.82 56,000 56,000 55,000 2,430 133,650,000
13/09/2023 56,000 -0.40 ▼ -0.71 56,400 56,600 56,000 1,100 61,600,000
12/09/2023 56,400 0.40 ▲ 0.71 56,000 56,800 54,200 480 27,072,000
11/09/2023 56,000 0.80 ▲ 1.43 55,200 56,500 55,000 590 33,040,000
08/09/2023 55,200 -1.70 ▼ -3.08 56,900 55,200 54,800 410 22,632,000
07/09/2023 56,900 0.50 ▲ 0.88 56,400 56,900 55,500 1,220 69,418,000
06/09/2023 56,400 -0.90 ▼ -1.60 57,300 57,200 56,400 120 6,768,000
31/08/2023 57,300 0.50 ▲ 0.87 56,800 57,500 56,800 400 22,920,000
28/08/2023 56,800 0.90 ▲ 1.58 55,900 56,800 55,900 290 16,472,000
25/08/2023 55,900 0.20 ▲ 0.36 55,700 55,900 54,200 490 27,391,000
24/08/2023 55,700 -0.20 ▼ -0.36 55,900 55,700 55,000 140 7,798,000
23/08/2023 55,900 0.10 ▲ 0.18 55,800 55,900 55,800 20 1,118,000
22/08/2023 55,800 0.00 ■■ 0.00 55,800 56,000 54,000 670 37,386,000
21/08/2023 55,800 -0.20 ▼ -0.36 56,000 55,800 55,000 70 3,906,000
18/08/2023 56,000 0.80 ▲ 1.43 55,200 56,000 54,500 2,840 159,040,000
17/08/2023 55,200 0.00 ■■ 0.00 55,200 55,200 54,500 70 3,864,000
16/08/2023 55,200 -0.30 ▼ -0.54 55,500 55,300 54,400 370 20,424,000
14/08/2023 55,500 1.40 ▲ 2.52 54,100 56,000 54,100 2,310 128,205,000
11/08/2023 54,100 -1.80 ▼ -3.33 55,900 55,800 53,200 200 10,820,000
10/08/2023 55,900 0.90 ▲ 1.61 55,000 55,900 54,100 870 48,633,000
09/08/2023 55,000 -1.00 ▼ -1.82 56,000 56,000 54,800 100 5,500,000
08/08/2023 56,000 -0.40 ▼ -0.71 56,400 56,000 55,000 1,370 76,720,000
07/08/2023 56,400 0.40 ▲ 0.71 56,000 56,500 55,000 480 27,072,000
04/08/2023 56,000 -0.10 ▼ -0.18 56,100 56,000 54,700 680 38,080,000
03/08/2023 56,100 -0.20 ▼ -0.36 56,300 56,400 54,100 360 20,196,000
02/08/2023 56,300 -0.20 ▼ -0.36 56,500 57,300 54,700 220 12,386,000
01/08/2023 56,500 -0.50 ▼ -0.88 57,000 57,500 55,000 2,210 124,865,000
31/07/2023 57,000 2.20 ▲ 3.86 54,800 58,000 53,800 2,300 131,100,000
28/07/2023 54,800 0.20 ▲ 0.36 54,600 55,200 54,800 420 23,016,000
27/07/2023 54,600 -2.20 ▼ -4.03 56,800 56,700 54,400 1,470 80,262,000
26/07/2023 56,800 1.90 ▲ 3.35 54,900 57,500 53,600 530 30,104,000
25/07/2023 54,900 -2.30 ▼ -4.19 57,200 58,000 54,500 760 41,724,000
24/07/2023 57,200 3.50 ▲ 6.12 53,700 57,400 52,300 11,100 634,920,000
21/07/2023 53,700 -2.90 ▼ -5.40 56,600 56,000 53,600 890 47,793,000
20/07/2023 56,600 3.60 ▲ 6.36 53,000 56,700 52,000 40,250 2,278,150,000
19/07/2023 53,000 -0.60 ▼ -1.13 53,600 55,500 53,000 1,210 64,130,000
18/07/2023 53,600 -0.30 ▼ -0.56 53,900 53,600 53,500 220 11,792,000
17/07/2023 53,900 1.40 ▲ 2.60 52,500 53,900 52,500 260 14,014,000
14/07/2023 52,500 -0.30 ▼ -0.57 52,800 56,400 52,000 5,410 284,025,000
13/07/2023 52,800 0.20 ▲ 0.38 52,600 52,900 51,800 790 41,712,000
12/07/2023 52,600 0.80 ▲ 1.52 51,800 53,000 51,700 540 28,404,000
11/07/2023 51,800 -0.30 ▼ -0.58 52,100 52,100 51,000 750 38,850,000
10/07/2023 52,100 0.10 ▲ 0.19 52,000 54,500 52,000 810 42,201,000
07/07/2023 52,000 0.00 ■■ 0.00 52,000 52,000 51,100 230 11,960,000
06/07/2023 52,000 -2.00 ▼ -3.85 54,000 57,000 50,300 12,130 630,760,000
05/07/2023 54,000 0.00 ■■ 0.00 54,000 54,100 54,000 1,060 57,240,000
04/07/2023 54,000 -0.30 ▼ -0.56 54,300 54,100 54,000 1,330 71,820,000
03/07/2023 54,300 0.90 ▲ 1.66 53,400 56,500 54,300 1,540 83,622,000
30/06/2023 53,400 -2.40 ▼ -4.49 55,800 56,500 53,200 3,070 163,938,000
29/06/2023 55,800 -0.20 ▼ -0.36 56,000 56,000 52,100 2,820 157,356,000
28/06/2023 56,000 2.40 ▲ 4.29 53,600 57,300 54,900 11,260 630,560,000
27/06/2023 53,600 3.50 ▲ 6.53 50,100 53,600 53,600 1,360 72,896,000
26/06/2023 50,100 3.20 ▲ 6.39 46,900 50,100 46,400 17,790 891,279,000
23/06/2023 46,900 0.65 ▲ 1.39 46,250 46,900 46,250 760 35,644,000
22/06/2023 46,250 -0.20 ▼ -0.43 46,450 46,850 46,000 320 14,800,000
21/06/2023 46,450 -0.35 ▼ -0.75 46,800 46,950 46,000 760 35,302,000
20/06/2023 46,800 0.75 ▲ 1.60 46,050 46,950 46,750 170 7,956,000
19/06/2023 46,050 -0.95 ▼ -2.06 47,000 46,100 46,000 1,330 61,246,500
16/06/2023 47,000 0.40 ▲ 0.85 46,600 47,500 46,600 600 28,200,000
15/06/2023 46,600 -0.40 ▼ -0.86 47,000 47,400 46,600 660 30,756,000
14/06/2023 47,000 -0.40 ▼ -0.85 47,400 47,500 46,750 440 20,680,000
13/06/2023 47,400 0.45 ▲ 0.95 46,950 47,500 47,000 790 37,446,000
12/06/2023 46,950 0.45 ▲ 0.96 46,500 47,200 46,050 780 36,621,000
08/06/2023 46,500 0.40 ▲ 0.86 46,100 47,700 46,500 100 4,650,000
07/06/2023 46,100 -1.40 ▼ -3.04 47,500 47,500 46,000 740 34,114,000
06/06/2023 47,500 -0.50 ▼ -1.05 48,000 48,000 47,500 220 10,450,000
05/06/2023 48,000 0.30 ▲ 0.63 47,700 48,500 47,300 470 22,560,000
02/06/2023 47,700 0.00 ■■ 0.00 47,700 47,700 46,700 160 7,632,000
01/06/2023 47,700 0.45 ▲ 0.94 47,250 47,700 46,500 700 33,390,000
31/05/2023 47,250 1.25 ▲ 2.65 46,000 47,500 45,500 870 41,107,500
30/05/2023 46,000 0.00 ■■ 0.00 46,000 46,000 45,100 870 40,020,000
29/05/2023 46,000 0.50 ▲ 1.09 45,500 46,150 46,000 240 11,040,000
26/05/2023 45,500 -0.10 ▼ -0.22 45,600 45,600 45,500 300 13,650,000
25/05/2023 45,600 -0.60 ▼ -1.32 46,200 46,900 45,500 720 32,832,000
24/05/2023 46,200 0.00 ■■ 0.00 46,200 46,200 46,200 10 462,000
23/05/2023 46,200 -0.80 ▼ -1.73 47,000 47,000 45,500 440 20,328,000
22/05/2023 47,000 0.00 ■■ 0.00 47,000 47,000 46,300 350 16,450,000
19/05/2023 47,000 -0.90 ▼ -1.91 47,900 47,900 47,000 210 9,870,000
18/05/2023 47,900 1.90 ▲ 3.97 46,000 47,900 46,950 80 3,832,000
17/05/2023 46,000 -2.05 ▼ -4.46 48,050 48,050 46,000 1,960 90,160,000
16/05/2023 48,050 -0.15 ▼ -0.31 48,200 48,100 48,000 80 3,844,000
15/05/2023 48,200 0.00 ■■ 0.00 48,200 48,300 48,150 110 5,302,000
12/05/2023 48,200 -0.70 ▼ -1.45 48,900 49,000 48,200 650 31,330,000
11/05/2023 48,900 -0.50 ▼ -1.02 49,400 49,400 48,900 150 7,335,000
10/05/2023 49,400 -0.10 ▼ -0.20 49,500 49,450 49,000 60 2,964,000
09/05/2023 49,500 -0.30 ▼ -0.61 49,800 49,700 48,000 1,160 57,420,000
08/05/2023 49,800 0.00 ■■ 0.00 49,800 49,800 49,750 290 14,442,000
05/05/2023 49,800 -1.60 ▼ -3.21 51,400 49,800 49,800 10 498,000
04/05/2023 51,400 1.00 ▲ 1.95 50,400 52,600 50,000 260 13,364,000
28/04/2023 50,400 -0.10 ▼ -0.20 50,500 50,600 50,400 30 1,512,000
27/04/2023 50,500 1.20 ▲ 2.38 49,300 51,000 50,500 120 6,060,000
26/04/2023 49,300 0.00 ■■ 0.00 49,300 49,600 49,200 660 32,538,000
25/04/2023 49,300 0.30 ▲ 0.61 49,000 50,700 49,000 330 16,269,000
24/04/2023 49,000 -1.00 ▼ -2.04 50,000 50,000 48,000 200 9,800,000
21/04/2023 50,000 0.00 ■■ 0.00 50,000 51,000 50,000 380 19,000,000
20/04/2023 50,000 0.00 ■■ 0.00 50,000 51,300 50,000 140 7,000,000
19/04/2023 50,000 -0.20 ▼ -0.40 50,200 50,600 50,000 50 2,500,000
18/04/2023 50,200 0.10 ▲ 0.20 50,100 51,300 48,200 340 17,068,000
17/04/2023 50,100 -1.20 ▼ -2.40 51,300 51,300 50,100 170 8,517,000
14/04/2023 51,300 1.10 ▲ 2.14 50,200 51,300 50,000 190 9,747,000
13/04/2023 50,200 -0.10 ▼ -0.20 50,300 51,300 50,000 330 16,566,000
12/04/2023 50,300 -0.20 ▼ -0.40 50,500 50,500 50,000 420 21,126,000
11/04/2023 50,500 -1.00 ▼ -1.98 51,500 51,000 50,500 360 18,180,000
10/04/2023 51,500 -0.30 ▼ -0.58 51,800 51,500 51,000 120 6,180,000
07/04/2023 51,800 0.80 ▲ 1.54 51,000 52,000 51,000 340 17,612,000
06/04/2023 51,000 0.00 ■■ 0.00 51,000 51,700 51,000 150 7,650,000
05/04/2023 51,000 -0.40 ▼ -0.78 51,400 51,100 51,000 40 2,040,000
04/04/2023 51,400 -0.20 ▼ -0.39 51,600 51,500 50,800 430 22,102,000
03/04/2023 51,600 0.40 ▲ 0.78 51,200 51,800 51,300 110 5,676,000
31/03/2023 51,200 0.10 ▲ 0.20 51,100 51,200 51,200 60 3,072,000
30/03/2023 51,100 -0.90 ▼ -1.76 52,000 52,000 51,100 1,580 80,738,000
29/03/2023 52,000 0.00 ■■ 0.00 52,000 52,000 51,600 310 16,120,000
28/03/2023 52,000 0.10 ▲ 0.19 51,900 52,000 51,500 350 18,200,000
27/03/2023 51,900 -15.10 ▼ -29.09 67,000 51,900 51,200 130 6,747,000
24/03/2023 51,900 -15.30 ▼ -29.48 67,200 52,000 51,400 790 41,001,000
22/03/2023 52,000 0.00 ■■ 0.00 52,000 52,000 51,900 340 17,680,000
21/03/2023 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 20 1,040,000
20/03/2023 52,000 0.00 ■■ 0.00 52,000 53,800 52,000 70 3,640,000
17/03/2023 52,000 0.00 ■■ 0.00 52,000 52,000 51,500 110 5,720,000
16/03/2023 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 120 6,240,000
15/03/2023 52,000 0.00 ■■ 0.00 52,000 52,500 52,000 5,600 291,200,000
14/03/2023 52,000 -0.40 ▼ -0.77 52,400 52,000 52,000 730 37,960,000
13/03/2023 52,400 0.10 ▲ 0.19 52,300 52,400 52,000 680 35,632,000
10/03/2023 52,300 -0.20 ▼ -0.38 52,500 52,300 52,100 120 6,276,000
09/03/2023 52,500 -0.10 ▼ -0.19 52,600 52,500 51,100 800 42,000,000
08/03/2023 52,600 -0.40 ▼ -0.76 53,000 52,600 52,000 230 12,098,000
07/03/2023 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 210 11,130,000
06/03/2023 53,000 0.60 ▲ 1.13 52,400 53,000 53,000 200 10,600,000
03/03/2023 52,400 0.00 ■■ 0.00 52,400 52,900 52,400 2,280 119,472,000
02/03/2023 52,400 -0.60 ▼ -1.15 53,000 53,000 52,400 2,910 152,484,000
01/03/2023 53,000 -0.30 ▼ -0.57 53,300 54,000 52,900 1,710 90,630,000
28/02/2023 53,300 -0.10 ▼ -0.19 53,400 53,400 53,000 140 7,462,000
27/02/2023 53,400 -0.60 ▼ -1.12 54,000 53,500 52,000 410 21,894,000
24/02/2023 54,000 0.50 ▲ 0.93 53,500 54,000 52,500 140 7,560,000
23/02/2023 53,500 0.50 ▲ 0.93 53,000 53,500 53,500 930 49,755,000
22/02/2023 53,000 -0.50 ▼ -0.94 53,500 53,500 53,000 1,080 57,240,000
21/02/2023 53,500 0.50 ▲ 0.93 53,000 53,500 52,800 1,850 98,975,000
20/02/2023 53,000 -0.50 ▼ -0.94 53,500 53,500 52,500 390 20,670,000
17/02/2023 53,500 0.50 ▲ 0.93 53,000 53,500 52,600 1,990 106,465,000
16/02/2023 53,000 -0.50 ▼ -0.94 53,500 53,000 52,500 2,050 108,650,000
15/02/2023 53,500 0.50 ▲ 0.93 53,000 53,500 52,900 4,110 219,885,000
14/02/2023 53,000 -0.50 ▼ -0.94 53,500 53,500 53,000 180 9,540,000
13/02/2023 53,500 -0.30 ▼ -0.56 53,800 53,700 52,500 4,360 233,260,000
10/02/2023 53,800 0.80 ▲ 1.49 53,000 53,800 52,800 4,620 248,556,000
09/02/2023 53,000 -0.90 ▼ -1.70 53,900 53,800 53,000 160 8,480,000
08/02/2023 53,900 1.10 ▲ 2.04 52,800 53,900 52,900 1,850 99,715,000
07/02/2023 52,800 -1.00 ▼ -1.89 53,800 54,000 52,800 1,660 87,648,000
06/02/2023 53,800 0.90 ▲ 1.67 52,900 53,800 52,700 4,450 239,410,000
03/02/2023 52,900 -1.50 ▼ -2.84 54,400 53,900 52,900 7,450 394,105,000
02/02/2023 54,400 0.00 ■■ 0.00 54,400 54,400 53,000 3,780 205,632,000
01/02/2023 54,400 0.00 ■■ 0.00 54,400 56,200 53,000 3,470 188,768,000
31/01/2023 54,400 0.40 ▲ 0.74 54,000 55,800 53,000 280 15,232,000
30/01/2023 54,000 -0.20 ▼ -0.37 54,200 54,300 54,000 1,140 61,560,000
27/01/2023 54,200 -1.60 ▼ -2.95 55,800 56,000 54,200 220 11,924,000
19/01/2023 55,800 0.70 ▲ 1.25 55,100 55,800 54,600 270 15,066,000
18/01/2023 55,100 2.50 ▲ 4.54 52,600 56,200 55,000 1,330 73,283,000
17/01/2023 60,500 0.10 ▲ 0.17 60,400 61,400 60,500 1,180 71,390,000
16/01/2023 60,400 0.90 ▲ 1.49 59,500 60,900 58,700 650 39,260,000
13/01/2023 59,500 -1.00 ▼ -1.68 60,500 60,500 59,500 130 7,735,000
12/01/2023 60,500 0.20 ▲ 0.33 60,300 61,100 58,700 280 16,940,000
11/01/2023 60,300 1.30 ▲ 2.16 59,000 60,500 59,100 370 22,311,000
10/01/2023 59,000 0.90 ▲ 1.53 58,100 59,000 58,500 200 11,800,000
09/01/2023 58,100 -1.20 ▼ -2.07 59,300 59,300 58,100 670 38,927,000
06/01/2023 59,300 -2.30 ▼ -3.88 61,600 61,500 58,400 220 13,046,000
05/01/2023 61,600 -0.20 ▼ -0.32 61,800 61,600 60,100 80 4,928,000
04/01/2023 61,800 0.00 ■■ 0.00 61,800 61,800 60,700 480 29,664,000
03/01/2023 61,800 1.10 ▲ 1.78 60,700 61,800 60,700 290 17,922,000
30/12/2022 60,700 -0.20 ▼ -0.33 60,900 60,900 60,700 330 20,031,000
29/12/2022 60,900 1.30 ▲ 2.13 59,600 60,900 59,600 200 12,180,000
27/12/2022 59,600 0.60 ▲ 1.01 59,000 61,000 59,600 70 4,172,000
26/12/2022 59,000 0.00 ■■ 0.00 59,000 59,000 59,000 100 5,900,000
23/12/2022 59,000 -0.90 ▼ -1.53 59,900 61,000 58,000 750 44,250,000
22/12/2022 59,900 -0.60 ▼ -1.00 60,500 60,500 59,900 420 25,158,000
21/12/2022 60,500 0.00 ■■ 0.00 60,500 61,500 57,200 250 15,125,000
20/12/2022 60,500 0.00 ■■ 0.00 60,500 61,900 58,900 550 33,275,000
19/12/2022 60,500 -1.50 ▼ -2.48 62,000 60,600 60,000 290 17,545,000
15/12/2022 61,100 -2.90 ▼ -4.75 64,000 64,000 60,600 2,600 158,860,000
14/12/2022 64,000 0.00 ■■ 0.00 64,000 64,000 62,500 300 19,200,000
13/12/2022 64,000 0.20 ▲ 0.31 63,800 64,000 63,700 240 15,360,000
12/12/2022 63,800 0.00 ■■ 0.00 63,800 65,000 63,500 70 4,466,000
11/12/2022 63,800 -0.20 ▼ -0.31 64,000 64,000 63,800 900 57,420,000
09/12/2022 63,800 -0.20 ▼ -0.31 64,000 64,000 63,800 900 57,420,000
08/12/2022 64,000 0.00 ■■ 0.00 64,000 64,000 63,000 370 23,680,000
07/12/2022 64,000 -1.00 ▼ -1.56 65,000 66,800 64,000 600 38,400,000
06/12/2022 65,000 -0.40 ▼ -0.62 65,400 65,400 64,900 230 14,950,000
05/12/2022 65,400 -1.10 ▼ -1.68 66,500 67,000 64,800 510 33,354,000
02/12/2022 66,500 -0.10 ▼ -0.15 66,600 66,600 64,200 370 24,605,000
01/12/2022 66,600 0.00 ■■ 0.00 66,600 67,700 65,000 1,790 119,214,000
30/11/2022 66,600 -0.40 ▼ -0.60 67,000 66,700 65,000 1,350 89,910,000
29/11/2022 67,000 1.00 ▲ 1.49 66,000 68,500 65,100 1,430 95,810,000
28/11/2022 66,000 -0.90 ▼ -1.36 66,900 67,500 65,500 230 15,180,000
25/11/2022 66,900 0.40 ▲ 0.60 66,500 66,900 63,200 220 14,718,000
24/11/2022 66,500 2.80 ▲ 4.21 63,700 67,800 65,000 210 13,965,000
23/11/2022 63,700 -1.30 ▼ -2.04 65,000 65,000 63,700 2,630 167,531,000
22/11/2022 65,000 -3.80 ▼ -5.85 68,800 68,000 65,000 30 1,950,000
21/11/2022 68,800 4.40 ▲ 6.40 64,400 68,800 68,800 10 688,000
18/11/2022 64,400 0.00 ■■ 0.00 64,400 68,900 64,300 2,320 149,408,000
17/11/2022 64,400 0.30 ▲ 0.47 64,100 65,000 64,000 820 52,808,000
16/11/2022 64,100 0.00 ■■ 0.00 64,100 65,000 59,700 2,280 146,148,000
15/11/2022 64,100 -4.80 ▼ -7.49 68,900 67,000 64,100 1,830 117,303,000
14/11/2022 68,900 2.10 ▲ 3.05 66,800 69,000 63,100 1,910 131,599,000
13/11/2022 66,800 1.70 ▲ 2.54 65,100 67,000 61,000 1,320 88,176,000
11/11/2022 66,800 1.70 ▲ 2.54 65,100 67,000 61,000 1,320 88,176,000
10/11/2022 65,100 -1.90 ▼ -2.92 67,000 69,000 64,700 2,580 167,958,000
09/11/2022 67,000 1.20 ▲ 1.79 65,800 67,000 67,000 130 8,710,000
08/11/2022 68,000 2.20 ▲ 3.24 65,800 68,000 65,800 770 52,360,000
07/11/2022 65,800 -3.00 ▼ -4.56 68,800 72,000 65,000 1,570 103,306,000
05/11/2022 68,800 1.80 ▲ 2.62 67,000 68,800 64,300 690 47,472,000
04/11/2022 68,800 1.80 ▲ 2.62 67,000 68,800 64,300 690 47,472,000
03/11/2022 67,000 0.00 ■■ 0.00 67,000 67,000 67,000 860 57,620,000
02/11/2022 67,000 0.00 ■■ 0.00 67,000 67,000 66,000 180 12,060,000
01/11/2022 67,000 0.20 ▲ 0.30 66,800 67,000 65,500 4,240 284,080,000
31/10/2022 66,800 -0.20 ▼ -0.30 67,000 66,800 63,500 200 13,360,000
28/10/2022 67,000 0.00 ■■ 0.00 67,000 67,000 66,900 1,910 127,970,000
27/10/2022 67,000 0.00 ■■ 0.00 67,000 67,000 66,000 1,040 69,680,000
26/10/2022 67,000 -0.20 ▼ -0.30 67,200 67,000 64,100 320 21,440,000
25/10/2022 67,000 -0.20 ▼ -0.30 67,200 67,000 64,000 540 36,180,000
24/10/2022 67,200 -1.80 ▼ -2.68 69,000 67,500 67,000 910 61,152,000
21/10/2022 69,000 -0.90 ▼ -1.30 69,900 69,000 67,700 1,030 71,070,000
20/10/2022 69,900 0.00 ■■ 0.00 69,900 70,000 69,800 600 41,940,000
19/10/2022 69,900 0.00 ■■ 0.00 69,900 70,000 68,100 1,900 132,810,000
18/10/2022 69,900 0.10 ▲ 0.14 69,800 70,000 69,800 510 35,649,000
17/10/2022 69,800 0.80 ▲ 1.15 69,000 69,800 67,200 280 19,544,000
16/10/2022 69,000 -0.80 ▼ -1.16 69,800 72,000 69,000 320 22,080,000
14/10/2022 69,000 -0.80 ▼ -1.16 69,800 72,000 69,000 320 22,080,000
13/10/2022 69,800 1.10 ▲ 1.58 68,700 69,900 66,100 700 48,860,000
12/10/2022 68,700 1.70 ▲ 2.47 67,000 68,900 66,000 1,000 68,700,000
11/10/2022 67,000 -4.00 ▼ -5.97 71,000 70,000 67,000 600 40,200,000
07/10/2022 67,000 -0.80 ▼ -1.19 67,800 67,000 63,200 3,710 248,570,000
06/10/2022 67,800 0.00 ■■ 0.00 67,800 69,400 66,000 400 27,120,000
05/10/2022 67,800 0.80 ▲ 1.18 67,000 69,000 65,000 320 21,696,000
04/10/2022 67,000 2.00 ▲ 2.99 65,000 69,500 60,500 2,580 172,860,000
03/10/2022 65,000 -0.50 ▼ -0.77 65,500 69,900 65,000 2,000 130,000,000
02/10/2022 65,500 2.50 ▲ 3.82 63,000 66,600 62,000 2,690 176,195,000
30/09/2022 65,500 2.50 ▲ 3.82 63,000 66,600 62,000 2,690 176,195,000
29/09/2022 63,000 1.10 ▲ 1.75 61,900 63,500 62,200 1,910 120,330,000
28/09/2022 61,900 -0.40 ▼ -0.65 62,300 62,500 61,900 1,000 61,900,000
27/09/2022 62,300 0.00 ■■ 0.00 62,300 62,300 62,000 400 24,920,000
26/09/2022 62,300 -3.70 ▼ -5.94 66,000 63,700 61,500 2,380 148,274,000
23/09/2022 66,000 -0.30 ▼ -0.45 66,300 66,400 66,000 120 7,920,000
22/09/2022 66,300 0.00 ■■ 0.00 66,300 66,400 64,400 630 41,769,000
21/09/2022 66,300 0.90 ▲ 1.36 65,400 66,500 65,000 160 10,608,000
20/09/2022 65,400 0.50 ▲ 0.76 64,900 67,800 64,900 2,800 183,120,000
19/09/2022 64,900 -4.80 ▼ -7.40 69,700 70,000 64,900 4,050 262,845,000
16/09/2022 69,700 -0.30 ▼ -0.43 70,000 70,000 68,300 270 18,819,000
15/09/2022 70,000 0.00 ■■ 0.00 70,000 70,600 70,000 250 17,500,000
14/09/2022 70,000 1.00 ▲ 1.43 69,000 70,300 68,000 810 56,700,000
13/09/2022 69,000 -1.40 ▼ -2.03 70,400 70,300 69,000 740 51,060,000
12/09/2022 70,400 1.50 ▲ 2.13 68,900 70,500 69,100 430 30,272,000
09/09/2022 69,900 1.00 ▲ 1.43 68,900 70,400 68,900 400 27,960,000
08/09/2022 68,900 0.40 ▲ 0.58 68,500 70,500 68,700 780 53,742,000
07/09/2022 68,500 -3.50 ▼ -5.11 72,000 72,000 68,500 1,490 102,065,000
06/09/2022 72,000 -0.10 ▼ -0.14 72,100 73,800 72,000 650 46,800,000
05/09/2022 72,100 -0.90 ▼ -1.25 73,000 73,000 72,000 1,080 77,868,000
02/09/2022 73,000 -0.30 ▼ -0.41 73,300 73,900 72,100 600 43,800,000
01/09/2022 73,000 -0.30 ▼ -0.41 73,300 73,900 72,100 600 43,800,000
31/08/2022 73,000 -0.30 ▼ -0.41 73,300 73,900 72,100 600 43,800,000
30/08/2022 73,300 0.30 ▲ 0.41 73,000 73,900 73,000 1,260 92,358,000
29/08/2022 73,000 -0.70 ▼ -0.96 73,700 73,700 73,000 1,170 85,410,000
28/08/2022 73,700 -0.40 ▼ -0.54 74,100 74,300 73,700 1,010 74,437,000
26/08/2022 73,700 -0.40 ▼ -0.54 74,100 74,300 73,700 1,010 74,437,000
25/08/2022 74,100 -0.20 ▼ -0.27 74,300 74,700 73,000 700 51,870,000
24/08/2022 74,300 0.30 ▲ 0.40 74,000 74,500 73,600 1,670 124,081,000
23/08/2022 74,000 1.00 ▲ 1.35 73,000 74,800 73,000 1,070 79,180,000
22/08/2022 73,000 -1.00 ▼ -1.37 74,000 74,000 73,000 950 69,350,000
21/08/2022 74,000 -0.40 ▼ -0.54 74,400 75,000 74,000 700 51,800,000
19/08/2022 74,000 -0.40 ▼ -0.54 74,400 75,000 74,000 700 51,800,000
18/08/2022 74,400 0.00 ■■ 0.00 74,400 74,700 74,000 1,720 127,968,000
17/08/2022 74,400 -0.60 ▼ -0.81 75,000 75,500 74,200 1,230 91,512,000
16/08/2022 75,000 -0.20 ▼ -0.27 75,200 75,300 74,900 2,220 166,500,000
15/08/2022 75,200 0.70 ▲ 0.93 74,500 75,200 74,400 2,130 160,176,000
12/08/2022 74,500 -0.50 ▼ -0.67 75,000 75,700 74,100 1,490 111,005,000
11/08/2022 75,000 0.00 ■■ 0.00 75,000 76,000 75,000 2,250 168,750,000
10/08/2022 75,000 0.00 ■■ 0.00 75,000 75,400 74,800 970 72,750,000
09/08/2022 75,000 0.00 ■■ 0.00 75,000 75,600 74,700 3,180 238,500,000
08/08/2022 75,000 0.00 ■■ 0.00 75,000 75,500 74,900 2,580 193,500,000
07/08/2022 75,000 -0.20 ▼ -0.27 75,200 75,000 73,500 2,270 170,250,000
05/08/2022 75,000 -0.20 ▼ -0.27 75,200 75,000 73,500 2,270 170,250,000
04/08/2022 75,200 1.20 ▲ 1.60 74,000 76,000 74,000 2,720 204,544,000
03/08/2022 74,000 -1.30 ▼ -1.76 75,300 75,500 74,000 2,940 217,560,000
02/08/2022 75,300 0.60 ▲ 0.80 74,700 75,900 74,100 600 45,180,000
01/08/2022 74,700 -0.30 ▼ -0.40 75,000 74,800 73,000 530 39,591,000
29/07/2022 75,000 0.00 ■■ 0.00 75,000 75,500 74,100 160 12,000,000
28/07/2022 75,000 -0.10 ▼ -0.13 75,100 76,300 75,000 700 52,500,000
27/07/2022 75,100 -0.70 ▼ -0.93 75,800 75,700 73,100 330 24,783,000
26/07/2022 75,800 -0.20 ▼ -0.26 76,000 76,000 74,000 1,320 100,056,000
25/07/2022 76,000 0.00 ■■ 0.00 76,000 76,000 75,800 460 34,960,000
24/07/2022 76,000 -0.10 ▼ -0.13 76,100 76,900 76,000 630 47,880,000
22/07/2022 76,000 -0.10 ▼ -0.13 76,100 76,900 76,000 630 47,880,000
21/07/2022 76,100 1.70 ▲ 2.23 74,400 76,100 74,900 2,040 155,244,000
20/07/2022 74,400 0.00 ■■ 0.00 74,400 76,200 73,500 1,020 75,888,000
19/07/2022 74,400 0.50 ▲ 0.67 73,900 75,000 73,700 220 16,368,000
18/07/2022 73,900 0.90 ▲ 1.22 73,000 73,900 73,200 260 19,214,000
17/07/2022 73,200 0.20 ▲ 0.27 73,000 74,500 73,000 1,160 84,912,000
15/07/2022 73,200 0.20 ▲ 0.27 73,000 74,500 73,000 1,160 84,912,000
14/07/2022 73,000 -2.40 ▼ -3.29 75,400 75,500 73,000 1,210 88,330,000
13/07/2022 75,400 1.40 ▲ 1.86 74,000 76,000 74,000 2,500 188,500,000
12/07/2022 74,000 -5.00 ▼ -6.76 79,000 75,900 73,500 8,770 648,980,000
11/07/2022 79,000 -0.50 ▼ -0.63 79,500 79,500 78,700 1,070 84,530,000
10/07/2022 79,500 -0.80 ▼ -1.01 80,300 80,200 75,600 1,950 155,025,000
08/07/2022 79,500 -0.80 ▼ -1.01 80,300 80,200 75,600 1,950 155,025,000
07/07/2022 80,300 -1.00 ▼ -1.25 81,300 81,600 75,700 4,610 370,183,000
06/07/2022 81,300 -0.10 ▼ -0.12 81,400 81,400 79,000 2,350 191,055,000
05/07/2022 81,400 0.30 ▲ 0.37 81,100 81,800 79,700 2,240 182,336,000
04/07/2022 81,100 -0.90 ▼ -1.11 82,000 82,500 81,100 370 30,007,000
03/07/2022 82,000 1.20 ▲ 1.46 80,800 82,900 78,000 600 49,200,000
01/07/2022 82,000 1.20 ▲ 1.46 80,800 82,900 78,000 600 49,200,000
30/06/2022 80,800 -2.10 ▼ -2.60 82,900 84,000 80,500 1,160 93,728,000
29/06/2022 82,900 -0.40 ▼ -0.48 83,300 83,300 81,000 450 37,305,000
28/06/2022 83,300 -0.70 ▼ -0.84 84,000 84,000 80,000 2,740 228,242,000
27/06/2022 84,000 0.50 ▲ 0.60 83,500 84,700 82,400 730 61,320,000
24/06/2022 83,500 -0.20 ▼ -0.24 83,700 85,000 81,200 450 37,575,000
23/06/2022 83,700 3.80 ▲ 4.54 79,900 83,900 75,500 1,890 158,193,000
22/06/2022 79,900 2.30 ▲ 2.88 77,600 81,000 75,000 2,630 210,137,000
21/06/2022 77,600 -2.50 ▼ -3.22 80,100 82,500 75,500 1,420 110,192,000
20/06/2022 80,100 -2.70 ▼ -3.37 82,800 84,900 80,000 2,710 217,071,000
17/06/2022 82,800 -3.20 ▼ -3.86 86,000 85,400 80,800 870 72,036,000
16/06/2022 86,000 4.40 ▲ 5.12 81,600 87,300 79,100 6,420 552,120,000
15/06/2022 81,600 -2.40 ▼ -2.94 84,000 86,100 79,000 2,030 165,648,000
14/06/2022 84,000 -3.00 ▼ -3.57 87,000 90,000 81,300 2,620 220,080,000
13/06/2022 87,000 -6.50 ▼ -7.47 93,500 92,000 87,000 3,950 343,650,000
12/06/2022 93,500 -1.00 ▼ -1.07 94,500 95,500 93,000 2,670 249,645,000
10/06/2022 93,500 -1.00 ▼ -1.07 94,500 95,500 93,000 2,670 249,645,000
09/06/2022 94,500 3.10 ▲ 3.28 91,400 95,900 91,000 9,870 932,715,000
08/06/2022 91,400 1.90 ▲ 2.08 89,500 92,000 88,600 4,140 378,396,000
07/06/2022 89,500 -0.50 ▼ -0.56 90,000 90,000 86,200 3,850 344,575,000
06/06/2022 90,000 1.90 ▲ 2.11 88,100 90,000 88,200 1,630 146,700,000
05/06/2022 88,100 -2.90 ▼ -3.29 91,000 90,900 87,900 3,750 330,375,000
03/06/2022 88,100 -2.90 ▼ -3.29 91,000 90,900 87,900 3,750 330,375,000
02/06/2022 91,000 0.00 ■■ 0.00 91,000 91,000 89,800 3,770 343,070,000
01/06/2022 91,000 1.00 ▲ 1.10 90,000 91,000 88,200 4,060 369,460,000
31/05/2022 90,000 -0.70 ▼ -0.78 90,700 90,700 88,200 3,060 275,400,000
30/05/2022 90,700 -2.30 ▼ -2.54 93,000 93,000 90,700 3,800 344,660,000
29/05/2022 93,000 0.00 ■■ 0.00 93,000 94,800 86,600 8,500 790,500,000
27/05/2022 93,000 0.00 ■■ 0.00 93,000 94,800 86,600 8,500 790,500,000
26/05/2022 93,000 0.50 ▲ 0.54 92,500 93,900 91,000 2,260 210,180,000
25/05/2022 92,500 5.60 ▲ 6.05 86,900 92,900 87,900 8,570 792,725,000
24/05/2022 86,900 2.70 ▲ 3.11 84,200 88,800 84,400 1,170 101,673,000
23/05/2022 84,200 -5.70 ▼ -6.77 89,900 91,600 83,700 1,540 129,668,000
22/05/2022 89,900 -2.10 ▼ -2.34 92,000 92,000 88,800 1,890 169,911,000
20/05/2022 89,900 -2.10 ▼ -2.34 92,000 92,000 88,800 1,890 169,911,000
19/05/2022 92,000 0.00 ■■ 0.00 92,000 92,600 86,100 2,830 260,360,000
18/05/2022 92,000 -1.20 ▼ -1.30 93,200 98,000 89,900 8,700 800,400,000
17/05/2022 93,200 1.30 ▲ 1.39 91,900 94,900 90,000 4,320 402,624,000
16/05/2022 91,900 -3.10 ▼ -3.37 95,000 98,000 89,000 1,720 158,068,000
13/05/2022 95,000 -3.70 ▼ -3.89 98,700 98,700 91,800 2,080 197,600,000
12/05/2022 98,700 -6.70 ▼ -6.79 105,400 108,000 98,500 2,970 293,139,000
11/05/2022 105,400 -0.20 ▼ -0.19 105,600 110,900 98,800 1,660 174,964,000
10/05/2022 105,600 0.00 ■■ 0.00 105,600 106,100 98,300 7,700 813,120,000
09/05/2022 105,600 -7.90 ▼ -7.48 113,500 113,000 105,600 3,170 334,752,000
29/04/2022 110,000 4.40 ▲ 4.00 105,600 112,000 105,600 1,770 194,700,000
28/04/2022 105,600 0.60 ▲ 0.57 105,000 105,700 104,800 1,330 140,448,000
27/04/2022 105,000 -0.50 ▼ -0.48 105,500 108,500 99,000 2,690 282,450,000
26/04/2022 105,500 5.00 ▲ 4.74 100,500 105,500 95,300 580 61,190,000
25/04/2022 100,500 -7.50 ▼ -7.46 108,000 108,000 100,500 2,000 201,000,000
23/04/2022 108,000 0.00 ■■ 0.00 108,000 113,000 104,000 3,210 346,680,000
22/04/2022 108,000 0.00 ■■ 0.00 108,000 113,000 104,000 3,210 346,680,000
21/04/2022 108,000 -2.10 ▼ -1.94 110,100 110,000 102,600 2,850 307,800,000
20/04/2022 110,100 -6.70 ▼ -6.09 116,800 117,000 109,600 3,330 366,633,000
19/04/2022 116,800 0.40 ▲ 0.34 116,400 118,500 115,500 1,710 199,728,000
18/04/2022 116,400 0.90 ▲ 0.77 115,500 123,000 115,700 2,910 338,724,000
16/04/2022 115,500 7.50 ▲ 6.49 108,000 115,500 108,000 6,510 751,905,000
15/04/2022 115,500 7.50 ▲ 6.49 108,000 115,500 108,000 6,510 751,905,000
14/04/2022 108,000 1.20 ▲ 1.11 106,800 109,900 106,800 1,520 164,160,000
13/04/2022 106,800 0.80 ▲ 0.75 106,000 111,000 104,200 730 77,964,000
12/04/2022 106,000 -2.00 ▼ -1.89 108,000 114,000 106,000 1,570 166,420,000
08/04/2022 108,000 -2.90 ▼ -2.69 110,900 111,900 108,000 420 45,360,000
07/04/2022 110,900 0.10 ▲ 0.09 110,800 115,000 109,500 3,430 380,387,000
06/04/2022 110,800 0.80 ▲ 0.72 110,000 110,800 108,000 4,110 455,388,000
05/04/2022 110,000 1.00 ▲ 0.91 109,000 111,500 107,100 7,930 872,300,000
04/04/2022 109,000 -7.00 ▼ -6.42 116,000 117,900 109,000 6,510 709,590,000
01/04/2022 116,000 -4.90 ▼ -4.22 120,900 120,900 115,000 5,970 692,520,000
31/03/2022 120,900 -1.60 ▼ -1.32 122,500 123,800 117,000 12,940 1,564,446,000
30/03/2022 122,500 2.20 ▲ 1.80 120,300 124,900 111,900 11,850 1,451,625,000
29/03/2022 120,300 7.80 ▲ 6.48 112,500 120,300 114,100 7,280 875,784,000
28/03/2022 112,500 1.50 ▲ 1.33 111,000 114,500 110,000 5,950 669,375,000
25/03/2022 111,000 -0.70 ▼ -0.63 111,700 116,000 110,000 7,860 872,460,000
24/03/2022 111,700 7.30 ▲ 6.54 104,400 111,700 105,200 7,940 886,898,000
23/03/2022 104,400 6.80 ▲ 6.51 97,600 104,400 97,700 8,850 923,940,000
22/03/2022 97,600 6.30 ▲ 6.45 91,300 97,600 91,300 11,440 1,116,544,000
21/03/2022 91,300 1.40 ▲ 1.53 89,900 92,000 89,500 5,000 456,500,000
18/03/2022 89,900 0.20 ▲ 0.22 89,700 90,100 89,900 370 33,263,000
17/03/2022 89,700 0.70 ▲ 0.78 89,000 90,000 88,500 1,050 94,185,000
16/03/2022 89,000 -1.00 ▼ -1.12 90,000 91,000 88,000 5,770 513,530,000
15/03/2022 90,000 -0.50 ▼ -0.56 90,500 90,000 89,600 670 60,300,000
14/03/2022 90,500 -0.50 ▼ -0.55 91,000 91,000 89,100 2,660 240,730,000
11/03/2022 91,000 0.00 ■■ 0.00 91,000 92,000 90,900 4,040 367,640,000
10/03/2022 91,000 -1.40 ▼ -1.54 92,400 91,100 90,200 800 72,800,000
09/03/2022 92,400 2.40 ▲ 2.60 90,000 92,400 88,300 4,440 410,256,000
08/03/2022 90,000 -2.80 ▼ -3.11 92,800 92,700 89,700 6,150 553,500,000
07/03/2022 92,800 0.80 ▲ 0.86 92,000 93,000 90,100 6,380 592,064,000
04/03/2022 92,000 -0.30 ▼ -0.33 92,300 92,900 89,500 3,460 318,320,000
03/03/2022 92,300 1.80 ▲ 1.95 90,500 93,100 89,500 4,770 440,271,000
02/03/2022 90,500 -2.20 ▼ -2.43 92,700 92,000 89,000 1,600 144,800,000
01/03/2022 92,700 -1.30 ▼ -1.40 94,000 93,500 88,000 3,000 278,100,000
28/02/2022 94,000 -0.50 ▼ -0.53 94,500 95,000 92,600 1,190 111,860,000
27/02/2022 94,500 2.50 ▲ 2.65 92,000 95,000 92,000 5,180 489,510,000
25/02/2022 94,500 2.50 ▲ 2.65 92,000 95,000 92,000 5,180 489,510,000
24/02/2022 92,000 -1.80 ▼ -1.96 93,800 94,500 91,300 15,570 1,432,440,000
23/02/2022 93,800 1.80 ▲ 1.92 92,000 95,100 92,000 7,500 703,500,000
22/02/2022 92,000 5.50 ▲ 5.98 86,500 92,000 86,500 19,880 1,828,960,000
21/02/2022 86,500 5.60 ▲ 6.47 80,900 86,500 84,100 19,000 1,643,500,000
18/02/2022 80,900 5.20 ▲ 6.43 75,700 80,900 77,000 11,200 906,080,000
17/02/2022 75,700 -0.80 ▼ -1.06 76,500 77,000 75,700 2,910 220,287,000
16/02/2022 76,500 0.00 ■■ 0.00 76,500 76,500 75,500 700 53,550,000
15/02/2022 76,500 1.50 ▲ 1.96 75,000 76,700 73,700 4,960 379,440,000
14/02/2022 75,000 -2.00 ▼ -2.67 77,000 77,000 74,000 3,130 234,750,000
11/02/2022 77,000 0.00 ■■ 0.00 77,000 77,300 75,000 1,830 140,910,000
10/02/2022 77,000 0.20 ▲ 0.26 76,800 77,000 75,200 2,780 214,060,000
09/02/2022 76,800 0.70 ▲ 0.91 76,100 77,000 75,000 5,370 412,416,000
08/02/2022 76,100 0.00 ■■ 0.00 76,100 77,900 74,500 4,470 340,167,000
07/02/2022 76,100 2.20 ▲ 2.89 73,900 78,000 74,500 4,380 333,318,000
01/02/2022 73,900 4.20 ▲ 5.68 69,700 74,500 69,700 4,690 346,591,000
29/01/2022 73,900 4.20 ▲ 5.68 69,700 74,500 69,700 4,690 346,591,000
28/01/2022 73,900 4.20 ▲ 5.68 69,700 74,500 69,700 4,690 346,591,000
27/01/2022 69,700 0.10 ▲ 0.14 69,600 70,200 68,000 2,890 201,433,000
26/01/2022 69,600 -0.10 ▼ -0.14 69,700 69,700 68,100 1,570 109,272,000
25/01/2022 69,700 -0.30 ▼ -0.43 70,000 69,700 68,500 910 63,427,000
24/01/2022 70,000 -0.10 ▼ -0.14 70,100 70,000 69,000 1,640 114,800,000
21/01/2022 70,100 -0.40 ▼ -0.57 70,500 70,500 69,000 580 40,658,000
20/01/2022 69,800 -0.30 ▼ -0.43 70,100 69,800 68,000 250 17,450,000
19/01/2022 69,900 -0.10 ▼ -0.14 70,000 71,000 68,000 1,060 74,094,000
18/01/2022 70,000 -1.80 ▼ -2.57 71,800 71,500 68,000 1,810 126,700,000
17/01/2022 71,600 -0.80 ▼ -1.12 72,400 72,400 71,500 410 29,356,000
16/01/2022 72,400 -0.60 ▼ -0.83 73,000 73,000 71,000 3,370 243,988,000
14/01/2022 72,400 -0.60 ▼ -0.83 73,000 73,000 71,000 3,370 243,988,000
13/01/2022 73,000 1.10 ▲ 1.51 71,900 73,900 71,000 3,770 275,210,000
12/01/2022 71,900 -1.40 ▼ -1.95 73,300 73,000 71,000 3,610 259,559,000
11/01/2022 73,300 -0.20 ▼ -0.27 73,500 74,900 71,000 3,520 258,016,000
10/01/2022 73,500 -2.30 ▼ -3.13 75,800 75,000 73,500 3,440 252,840,000
09/01/2022 75,800 -1.20 ▼ -1.58 77,000 77,000 75,000 1,570 119,006,000
07/01/2022 75,800 -1.20 ▼ -1.58 77,000 77,000 75,000 1,570 119,006,000
06/01/2022 77,000 1.00 ▲ 1.30 76,000 78,500 76,000 1,570 120,890,000
05/01/2022 76,000 0.00 ■■ 0.00 76,500 76,500 76,000 1,550 117,800,000
04/01/2022 76,500 0.00 ■■ 0.00 75,000 77,000 74,600 2,480 189,720,000
03/01/2022 85,400 -2.00 ▼ -2.34 87,400 87,400 82,500 7,950 678,930,000
31/12/2021 75,000 -0.50 ▼ -0.67 75,500 75,900 75,000 840 63,000,000
30/12/2021 75,500 1.90 ▲ 2.52 73,600 75,500 73,100 1,370 103,435,000
29/12/2021 73,600 -0.60 ▼ -0.82 73,600 73,600 73,000 810 59,616,000
22/12/2021 78,400 -3.50 ▼ -4.46 81,900 81,000 77,000 13,080 1,025,472,000
21/12/2021 81,900 -0.90 ▼ -1.10 81,900 81,900 79,000 4,800 393,120,000
20/12/2021 81,900 -1.60 ▼ -1.95 83,500 83,500 81,000 8,210 672,399,000
17/12/2021 83,500 -0.80 ▼ -0.96 84,300 84,300 82,500 8,710 727,285,000
16/12/2021 84,300 -0.30 ▼ -0.36 84,600 85,100 82,500 7,430 626,349,000
15/12/2021 84,600 0.10 ▲ 0.12 84,600 85,100 82,500 6,400 541,440,000
14/12/2021 84,600 -0.40 ▼ -0.47 85,000 86,000 82,500 7,720 653,112,000
13/12/2021 85,000 -2.40 ▼ -2.82 85,000 85,000 80,100 5,480 465,800,000
12/12/2021 85,000 -0.50 ▼ -0.59 85,000 86,000 84,000 6,640 564,400,000
10/12/2021 85,000 -0.50 ▼ -0.59 85,000 86,000 84,000 6,640 564,400,000
09/12/2021 85,000 0.70 ▲ 0.82 84,300 86,000 82,000 9,720 826,200,000
08/12/2021 84,300 1.30 ▲ 1.54 83,000 84,400 82,500 11,020 928,986,000
07/12/2021 83,000 -0.10 ▼ -0.12 83,000 83,000 81,000 2,320 192,560,000
06/12/2021 83,000 -2.40 ▼ -2.89 85,400 85,400 80,000 9,670 802,610,000
04/12/2021 85,400 -2.00 ▼ -2.34 87,400 87,400 82,500 7,950 678,930,000
03/12/2021 85,400 -2.00 ▼ -2.34 87,400 87,400 82,500 7,950 678,930,000
02/12/2021 87,400 -1.90 ▼ -2.17 89,300 88,600 84,900 10,410 909,834,000
01/12/2021 89,300 -1.70 ▼ -1.90 91,000 91,000 86,800 7,480 667,964,000
30/11/2021 91,000 3.70 ▲ 4.07 87,300 92,000 82,400 22,820 2,076,620,000
29/11/2021 87,300 -2.20 ▼ -2.52 89,500 89,500 83,300 11,810 1,031,013,000
28/11/2021 89,500 -0.40 ▼ -0.45 89,900 89,900 86,500 6,620 592,490,000
26/11/2021 89,500 -0.40 ▼ -0.45 89,900 89,900 86,500 6,620 592,490,000
25/11/2021 89,900 2.90 ▲ 3.23 87,000 90,000 86,100 12,050 1,083,295,000
24/11/2021 87,000 4.60 ▲ 5.29 82,400 88,100 79,500 21,490 1,869,630,000
23/11/2021 82,400 -2.40 ▼ -2.91 82,400 83,000 80,000 4,290 353,496,000
22/11/2021 82,400 -0.60 ▼ -0.73 83,000 84,900 80,000 6,340 522,416,000
20/11/2021 83,000 1.00 ▲ 1.20 82,000 83,000 79,500 12,550 1,041,650,000
19/11/2021 83,000 1.00 ▲ 1.20 82,000 83,000 79,500 12,550 1,041,650,000
18/11/2021 82,000 -1.40 ▼ -1.71 83,400 83,600 81,500 6,030 494,460,000
17/11/2021 83,400 -0.20 ▼ -0.24 83,600 84,000 82,000 10,090 841,506,000
16/11/2021 83,600 0.10 ▲ 0.12 83,600 83,900 81,900 9,720 812,592,000
15/11/2021 83,600 -0.10 ▼ -0.12 83,700 85,000 81,100 6,390 534,204,000
12/11/2021 83,700 -1.00 ▼ -1.19 84,700 84,500 80,500 12,530 1,048,761,000
11/11/2021 84,700 -0.50 ▼ -0.59 85,200 85,200 83,000 9,940 841,918,000
10/11/2021 85,200 -3.40 ▼ -3.99 88,600 87,000 84,000 10,650 907,380,000
09/11/2021 88,600 -0.30 ▼ -0.34 88,900 89,000 85,800 14,840 1,314,824,000
08/11/2021 88,900 -0.10 ▼ -0.11 89,000 89,900 87,100 12,050 1,071,245,000
07/11/2021 89,000 1.90 ▲ 2.13 87,100 92,000 86,000 29,030 2,583,670,000
05/11/2021 89,000 1.90 ▲ 2.13 87,100 92,000 86,000 29,030 2,583,670,000
04/11/2021 84,600 1.60 ▲ 1.89 83,000 87,000 80,000 15,100 1,277,460,000
03/11/2021 84,600 1.60 ▲ 1.89 83,000 87,000 80,000 15,100 1,277,460,000
02/11/2021 83,000 1.80 ▲ 2.17 81,200 83,000 79,100 28,720 2,383,760,000
01/11/2021 81,200 5.00 ▲ 6.16 76,200 81,500 77,800 21,530 1,748,236,000
30/10/2021 76,200 2.10 ▲ 2.76 74,100 77,800 72,100 13,190 1,005,078,000
29/10/2021 76,200 2.10 ▲ 2.76 74,100 77,800 72,100 13,190 1,005,078,000
28/10/2021 74,100 4.60 ▲ 6.21 69,500 74,300 67,900 22,110 1,638,351,000
27/10/2021 69,500 1.50 ▲ 2.16 68,000 69,500 67,700 13,480 936,860,000
26/10/2021 68,000 0.60 ▲ 0.88 67,400 68,300 67,000 3,150 214,200,000
25/10/2021 67,400 -1.10 ▼ -1.63 68,500 68,400 67,300 4,480 301,952,000
22/10/2021 68,500 -0.40 ▼ -0.58 68,900 68,900 67,800 4,570 313,045,000
21/10/2021 68,900 -0.80 ▼ -1.16 69,700 69,000 68,000 4,880 336,232,000
20/10/2021 69,700 -0.30 ▼ -0.43 70,000 70,000 68,000 8,840 616,148,000
19/10/2021 70,000 0.80 ▲ 1.14 69,200 70,200 67,900 13,340 933,800,000
18/10/2021 69,200 -0.30 ▼ -0.43 69,500 69,500 67,900 8,750 605,500,000
15/10/2021 69,500 0.60 ▲ 0.86 68,900 69,900 67,900 9,150 635,925,000
14/10/2021 68,900 -1.60 ▼ -2.32 70,500 71,900 68,800 13,440 926,016,000
13/10/2021 70,500 2.90 ▲ 4.11 67,600 70,900 67,700 10,090 711,345,000
12/10/2021 67,600 -1.00 ▼ -1.48 68,600 68,600 67,600 9,440 638,144,000
11/10/2021 68,600 -0.50 ▼ -0.73 69,100 69,900 68,000 9,550 655,130,000
08/10/2021 69,100 -0.80 ▼ -1.16 69,900 69,900 68,100 8,540 590,114,000
07/10/2021 69,900 0.90 ▲ 1.29 69,000 69,900 68,000 10,530 736,047,000
06/10/2021 69,000 -1.70 ▼ -2.46 70,700 70,700 68,000 18,700 1,290,300,000
05/10/2021 70,700 -1.30 ▼ -1.84 72,000 71,000 68,000 11,510 813,757,000
04/10/2021 72,000 1.00 ▲ 1.39 71,000 73,000 69,000 13,480 970,560,000
01/10/2021 71,000 3.60 ▲ 5.07 67,400 71,900 66,800 15,050 1,068,550,000
30/09/2021 67,400 4.40 ▲ 6.53 63,000 67,400 63,000 9,630 649,062,000
29/09/2021 63,000 0.90 ▲ 1.43 62,100 63,900 59,500 5,080 320,040,000
28/09/2021 62,100 2.60 ▲ 4.19 59,500 63,000 57,600 18,180 1,128,978,000
27/09/2021 59,500 -1.40 ▼ -2.35 60,900 60,900 58,800 3,090 183,855,000
24/09/2021 60,900 -0.80 ▼ -1.31 61,700 61,700 58,800 2,170 132,153,000
23/09/2021 61,700 0.80 ▲ 1.30 60,900 63,900 60,200 6,850 422,645,000
22/09/2021 70,500 -0.40 ▼ -0.57 70,900 71,000 69,000 5,840 411,720,000
21/09/2021 70,900 -0.10 ▼ -0.14 71,000 72,000 68,100 16,430 1,164,887,000
20/09/2021 71,000 -4.00 ▼ -5.63 75,000 75,000 71,000 8,830 626,930,000
17/09/2021 75,000 -0.90 ▼ -1.20 75,900 76,000 72,900 8,460 634,500,000
16/09/2021 75,900 3.40 ▲ 4.48 72,500 77,000 69,600 16,990 1,289,541,000
15/09/2021 72,500 1.60 ▲ 2.21 70,900 72,500 69,300 7,940 575,650,000
14/09/2021 70,900 -1.50 ▼ -2.12 72,400 72,400 69,300 10,440 740,196,000
13/09/2021 72,400 3.10 ▲ 4.28 69,300 72,400 66,300 17,790 1,287,996,000
10/09/2021 69,300 -0.10 ▼ -0.14 69,400 70,000 68,800 6,980 483,714,000
09/09/2021 69,400 3.10 ▲ 4.47 66,300 69,500 64,000 17,800 1,235,320,000
08/09/2021 66,300 1.40 ▲ 2.11 64,900 67,500 62,100 6,440 426,972,000
07/09/2021 64,900 3.60 ▲ 5.55 61,300 65,500 59,000 14,650 950,785,000
06/09/2021 61,300 4.00 ▲ 6.53 57,300 61,300 57,000 21,260 1,303,238,000
05/09/2021 53,500 -5.50 ▼ -10.28 59,000 59,800 57,000 8,520 455,820,000
03/09/2021 57,000 -2.00 ▼ -3.51 59,000 59,800 57,000 17,240 982,680,000
01/09/2021 57,300 1.30 ▲ 2.27 56,000 57,300 55,600 7,860 450,378,000
31/08/2021 56,000 1.70 ▲ 3.04 54,300 56,800 54,800 9,480 530,880,000
30/08/2021 54,300 0.90 ▲ 1.66 53,400 54,500 53,500 7,140 387,702,000
27/08/2021 53,400 0.80 ▲ 1.50 52,600 53,500 52,600 2,200 117,480,000
26/08/2021 52,600 0.50 ▲ 0.95 52,100 54,500 52,100 4,500 236,700,000
25/08/2021 52,100 0.70 ▲ 1.34 51,400 52,300 51,500 1,590 82,839,000
24/08/2021 51,400 -0.90 ▼ -1.75 52,300 52,400 50,900 3,500 179,900,000
23/08/2021 52,300 -0.10 ▼ -0.19 52,400 52,300 50,700 8,870 463,901,000
20/08/2021 52,400 -1.10 ▼ -2.10 53,500 53,500 51,800 9,530 499,372,000
19/08/2021 53,500 -0.70 ▼ -1.31 54,200 54,500 51,000 6,220 332,770,000
18/08/2021 54,200 0.70 ▲ 1.29 53,500 54,500 53,300 5,370 291,054,000
17/08/2021 53,500 -1.40 ▼ -2.62 54,900 54,000 53,500 5,400 288,900,000
16/08/2021 54,900 0.60 ▲ 1.09 54,300 55,500 53,500 7,510 412,299,000
13/08/2021 54,300 -0.90 ▼ -1.66 55,200 55,200 54,000 4,370 237,291,000
12/08/2021 55,200 -2.30 ▼ -4.17 57,500 57,800 55,100 11,320 624,864,000
11/08/2021 57,500 2.00 ▲ 3.48 55,500 58,000 55,500 16,480 947,600,000
10/08/2021 55,500 1.80 ▲ 3.24 53,700 55,500 53,500 10,280 570,540,000
09/08/2021 53,700 0.60 ▲ 1.12 53,100 54,000 52,600 9,810 526,797,000
07/08/2021 53,100 -0.40 ▼ -0.75 53,500 55,000 53,100 7,750 411,525,000
06/08/2021 53,100 -0.40 ▼ -0.75 53,500 55,000 53,100 7,750 411,525,000
05/08/2021 53,500 0.20 ▲ 0.37 53,300 53,500 51,300 8,520 455,820,000
04/08/2021 53,300 -3.70 ▼ -6.94 57,000 56,000 53,100 23,370 1,245,621,000
03/08/2021 57,000 -2.00 ▼ -3.51 59,000 59,800 57,000 17,240 982,680,000
02/08/2021 59,000 -2.20 ▼ -3.73 61,200 60,000 57,900 18,080 1,066,720,000
30/07/2021 61,200 2.50 ▲ 4.08 58,700 61,400 58,000 16,700 1,022,040,000
29/07/2021 58,700 -0.30 ▼ -0.51 59,000 59,000 57,700 2,870 168,469,000
28/07/2021 59,000 -0.40 ▼ -0.68 59,400 60,000 57,700 4,980 293,820,000
27/07/2021 59,400 0.40 ▲ 0.67 59,000 60,000 57,000 9,050 537,570,000
26/07/2021 59,000 2.90 ▲ 4.92 56,100 59,000 56,200 8,840 521,560,000
23/07/2021 56,100 -2.60 ▼ -4.63 58,700 60,000 56,100 3,930 220,473,000
21/07/2021 54,900 0.10 ▲ 0.18 54,800 58,700 54,500 4,220 231,678,000
20/07/2021 53,500 -1.30 ▼ -2.43 54,800 54,700 53,000 2,100 112,350,000
19/07/2021 54,800 -0.20 ▼ -0.36 55,000 55,000 51,900 6,440 352,912,000
16/07/2021 55,000 2.00 ▲ 3.64 53,000 55,000 51,300 4,400 242,000,000
15/07/2021 53,000 -0.10 ▼ -0.19 53,000 53,000 50,000 5,000 265,000,000
14/07/2021 53,000 0.60 ▲ 1.13 52,400 53,300 52,300 1,460 77,380,000
13/07/2021 52,400 1.40 ▲ 2.67 51,000 53,000 51,500 880 46,112,000
12/07/2021 51,000 -3.50 ▼ -6.86 54,500 54,100 50,700 10,490 534,990,000
09/07/2021 54,500 -0.80 ▼ -1.47 55,300 55,200 54,000 6,140 334,630,000
08/07/2021 55,300 -0.30 ▼ -0.54 55,600 57,000 53,600 4,220 233,366,000
07/07/2021 55,600 1.10 ▲ 1.98 54,500 56,000 52,100 1,950 108,420,000
06/07/2021 54,500 -3.00 ▼ -5.50 57,500 57,700 54,500 3,810 207,645,000
05/07/2021 57,500 2.50 ▲ 4.35 55,000 58,000 55,000 13,730 789,475,000
02/07/2021 55,000 -0.90 ▼ -1.64 55,900 55,900 54,200 4,020 221,100,000
01/07/2021 55,900 2.40 ▲ 4.29 53,500 56,000 54,000 9,760 545,584,000
30/06/2021 53,500 1.50 ▲ 2.80 52,000 53,500 52,000 5,890 315,115,000
29/06/2021 52,000 -0.50 ▼ -0.96 52,500 52,100 52,000 3,860 200,720,000
28/06/2021 52,500 0.30 ▲ 0.57 52,500 53,000 52,000 1,970 103,425,000
25/06/2021 52,500 0.50 ▲ 0.95 52,000 52,800 52,000 970 50,925,000
24/06/2021 52,000 -0.80 ▼ -1.54 52,800 53,000 52,000 5,110 265,720,000
23/06/2021 52,800 0.80 ▲ 1.52 52,000 54,000 51,500 2,400 126,720,000
22/06/2021 52,000 -1.00 ▼ -1.92 53,000 53,900 51,900 2,210 114,920,000
21/06/2021 53,000 3.50 ▲ 6.60 52,400 56,000 52,500 5,850 310,050,000
18/06/2021 52,400 2.90 ▲ 5.53 49,500 52,400 49,500 10,760 563,824,000
17/06/2021 49,500 -0.50 ▼ -1.01 49,500 49,900 48,500 3,030 149,985,000
16/06/2021 49,500 -0.90 ▼ -1.82 50,400 50,400 48,100 3,390 167,805,000
15/06/2021 50,300 3.15 ▲ 6.26 47,150 50,400 49,900 9,040 454,712,000
14/06/2021 47,150 3.05 ▲ 6.47 44,100 47,150 46,000 6,490 306,003,500
11/06/2021 44,100 1.10 ▲ 2.49 43,000 45,000 43,100 2,560 112,896,000
10/06/2021 43,000 -0.10 ▼ -0.23 43,100 43,300 43,000 2,170 93,310,000
09/06/2021 43,100 -0.80 ▼ -1.86 43,900 44,100 43,000 4,940 212,914,000
08/06/2021 43,900 -1.60 ▼ -3.64 45,500 45,600 43,900 2,350 103,165,000
07/06/2021 45,500 1.50 ▲ 3.30 44,000 45,900 43,800 3,140 142,870,000
04/06/2021 44,000 -0.50 ▼ -1.14 44,500 44,500 43,500 2,820 124,080,000
03/06/2021 44,500 0.50 ▲ 1.12 44,000 44,500 43,500 3,010 133,945,000
02/06/2021 44,000 -0.20 ▼ -0.45 44,200 44,100 43,100 1,350 59,400,000
01/06/2021 44,200 -1.20 ▼ -2.71 45,400 45,500 44,200 680 30,056,000
31/05/2021 45,400 -9.60 ▼ -21.15 45,400 46,000 44,000 2,380 108,052,000
28/05/2021 45,400 -1.10 ▼ -2.42 46,500 45,600 44,000 3,940 178,876,000
27/05/2021 46,500 -0.35 ▼ -0.75 46,850 46,700 44,500 1,810 84,165,000
26/05/2021 46,850 -0.55 ▼ -1.17 47,400 46,950 44,850 3,350 156,947,500
25/05/2021 47,400 -0.10 ▼ -0.21 47,500 47,500 45,650 950 45,030,000
24/05/2021 47,500 2.50 ▲ 5.26 45,000 48,000 44,100 7,460 354,350,000
21/05/2021 45,000 -2.00 ▼ -4.44 47,000 46,500 45,000 3,550 159,750,000
20/05/2021 47,000 -0.50 ▼ -1.06 47,500 47,500 45,700 1,500 70,500,000
19/05/2021 47,500 -0.70 ▼ -1.47 48,200 48,500 46,550 1,560 74,100,000
18/05/2021 48,200 0.20 ▲ 0.41 48,200 49,700 46,600 2,080 100,256,000
17/05/2021 48,200 -1.50 ▼ -3.11 49,700 49,600 47,600 1,810 87,242,000
16/05/2021 49,700 -0.10 ▼ -0.20 49,800 50,300 49,000 2,250 111,825,000
14/05/2021 49,700 -0.10 ▼ -0.20 49,800 50,300 49,000 2,250 111,825,000
13/05/2021 49,800 -0.80 ▼ -1.61 50,600 50,400 48,500 3,140 156,372,000
12/05/2021 50,600 -0.40 ▼ -0.79 51,000 51,200 49,000 2,140 108,284,000
11/05/2021 51,000 3.00 ▲ 5.88 48,000 51,300 48,000 7,700 392,700,000
10/05/2021 48,000 -0.30 ▼ -0.63 48,300 48,500 46,500 4,420 212,160,000
09/05/2021 48,300 0.55 ▲ 1.14 48,300 49,000 47,100 5,160 249,228,000
07/05/2021 48,300 0.55 ▲ 1.14 48,300 49,000 47,100 5,160 249,228,000
06/05/2021 48,300 -1.50 ▼ -3.11 49,800 49,800 48,300 1,360 65,688,000
05/05/2021 49,800 -0.20 ▼ -0.40 50,000 50,000 48,000 3,780 188,244,000
04/05/2021 50,000 -1.00 ▼ -2.00 51,000 51,000 48,000 1,740 87,000,000
03/05/2021 59,100 3.80 ▲ 6.43 55,300 59,100 59,100 60 3,546,000
30/04/2021 51,000 -0.90 ▼ -1.76 51,900 52,000 49,000 2,760 140,760,000
29/04/2021 51,000 -0.90 ▼ -1.76 51,900 52,000 49,000 2,760 140,760,000
28/04/2021 51,900 1.60 ▲ 3.08 50,300 51,900 47,600 6,630 344,097,000
27/04/2021 50,300 0.30 ▲ 0.60 50,000 50,300 47,000 8,460 425,538,000
26/04/2021 50,000 -1.80 ▼ -3.60 51,800 51,800 48,300 2,030 101,500,000
23/04/2021 51,800 -1.00 ▼ -1.93 52,800 52,000 50,100 620 32,116,000
22/04/2021 52,800 -0.50 ▼ -0.95 53,300 53,000 51,000 1,220 64,416,000
20/04/2021 53,300 -0.50 ▼ -0.94 53,800 53,800 51,000 2,180 116,194,000
19/04/2021 53,800 -0.60 ▼ -1.12 54,400 54,400 52,000 300 16,140,000
16/04/2021 54,400 -0.60 ▼ -1.10 55,000 55,000 52,100 700 38,080,000
15/04/2021 55,000 1.00 ▲ 1.82 54,000 55,000 50,300 17,090 939,950,000
14/04/2021 54,000 -0.90 ▼ -1.67 54,900 55,000 52,000 4,920 265,680,000
13/04/2021 54,900 -0.60 ▼ -1.09 55,500 55,800 53,100 3,010 165,249,000
12/04/2021 55,500 -0.20 ▼ -0.36 55,700 55,600 54,700 2,600 144,300,000
09/04/2021 55,700 -0.10 ▼ -0.18 55,800 55,700 54,000 3,590 199,963,000
08/04/2021 55,800 -0.70 ▼ -1.25 56,500 56,000 55,000 2,810 156,798,000
07/04/2021 56,500 -0.50 ▼ -0.88 57,000 57,000 55,000 3,170 179,105,000
06/04/2021 57,000 0.50 ▲ 0.88 56,500 57,000 53,800 5,500 313,500,000
05/04/2021 56,500 -1.10 ▼ -1.95 57,600 57,000 53,600 5,120 289,280,000
02/04/2021 57,600 2.30 ▲ 3.99 55,300 58,000 52,000 15,870 914,112,000
01/04/2021 55,300 0.10 ▲ 0.18 55,200 55,300 52,000 10,390 574,567,000
31/03/2021 55,200 0.20 ▲ 0.36 55,000 56,500 52,000 4,120 227,424,000
30/03/2021 55,000 -2.50 ▼ -4.55 57,500 57,500 55,000 4,080 224,400,000
29/03/2021 57,500 -0.50 ▼ -0.87 58,000 58,100 57,000 6,290 361,675,000
26/03/2021 58,000 1.60 ▲ 2.76 56,400 58,100 52,500 3,810 220,980,000
25/03/2021 56,400 3.60 ▲ 6.38 52,800 56,400 49,600 10,730 605,172,000
24/03/2021 52,800 -2.90 ▼ -5.49 55,700 55,200 52,000 8,720 460,416,000
23/03/2021 55,700 -4.10 ▼ -7.36 59,800 59,800 55,700 11,670 650,019,000
22/03/2021 59,800 2.60 ▲ 4.35 57,200 59,800 55,200 15,790 944,242,000
19/03/2021 57,200 3.70 ▲ 6.47 53,500 57,200 52,000 18,040 1,031,888,000
18/03/2021 53,500 2.20 ▲ 4.11 51,300 54,700 51,300 6,590 352,565,000
17/03/2021 51,300 3.30 ▲ 6.43 48,000 51,300 51,300 4,330 222,129,000
16/03/2021 48,000 3.10 ▲ 6.46 44,900 48,000 46,900 6,600 316,800,000
15/03/2021 44,900 2.90 ▲ 6.46 42,000 44,900 42,000 13,730 616,477,000
12/03/2021 42,000 -0.60 ▼ -1.43 42,600 42,600 42,000 3,220 135,240,000
11/03/2021 42,600 0.60 ▲ 1.41 42,000 42,600 41,500 53,920 2,296,992,000
10/03/2021 42,000 -0.70 ▼ -1.67 42,700 42,800 42,000 3,250 136,500,000
09/03/2021 42,700 0.10 ▲ 0.23 42,600 43,000 41,500 4,500 192,150,000
08/03/2021 42,600 -0.50 ▼ -1.17 42,600 42,600 41,000 7,250 308,850,000
07/03/2021 42,600 -0.30 ▼ -0.70 42,900 42,800 41,100 6,300 268,380,000
05/03/2021 42,600 -0.30 ▼ -0.70 42,900 42,800 41,100 6,300 268,380,000
04/03/2021 42,900 0.40 ▲ 0.93 42,500 43,800 42,500 33,510 1,437,579,000
03/03/2021 42,500 0.50 ▲ 1.18 42,000 42,900 42,000 4,910 208,675,000
02/03/2021 42,000 2.50 ▲ 5.95 39,500 42,000 39,500 56,530 2,374,260,000
01/03/2021 39,500 0.70 ▲ 1.77 38,800 40,000 39,000 3,330 131,535,000
26/02/2021 38,800 0.55 ▲ 1.42 38,250 39,000 38,250 2,040 79,152,000
25/02/2021 38,250 0.05 ▲ 0.13 38,200 38,900 38,200 1,520 58,140,000
24/02/2021 38,200 -0.80 ▼ -2.09 39,000 38,600 38,100 980 37,436,000
23/02/2021 39,000 0.30 ▲ 0.77 39,000 39,300 38,600 1,330 51,870,000
22/02/2021 39,000 -0.20 ▼ -0.51 39,000 40,000 38,800 5,910 230,490,000
19/02/2021 39,000 0.70 ▲ 1.79 38,300 39,000 38,200 1,760 68,640,000
18/02/2021 38,300 -0.40 ▼ -1.04 38,700 39,000 38,000 2,970 113,751,000
17/02/2021 38,700 0.10 ▲ 0.26 38,600 39,200 38,000 3,010 116,487,000
10/02/2021 38,600 0.40 ▲ 1.04 38,600 40,000 37,600 3,890 150,154,000
09/02/2021 38,600 0.40 ▲ 1.04 38,600 40,000 37,600 3,890 150,154,000
08/02/2021 38,600 -1.90 ▼ -4.92 40,500 40,500 38,500 1,070 41,302,000
05/02/2021 40,500 1.80 ▲ 4.44 38,700 40,500 38,700 10,040 406,620,000
04/01/2021 36,200 0.10 ▲ 0.28 36,100 36,500 36,000 1,950 70,590,000
31/12/2020 36,100 -0.10 ▼ -0.28 36,200 36,400 35,750 18,170 655,937,000
30/12/2020 36,200 0.80 ▲ 2.21 35,400 36,350 35,400 65,700 2,378,340,000
29/12/2020 35,400 1.40 ▲ 3.95 34,000 35,500 33,900 9,979 353,256,600
28/12/2020 34,000 -0.50 ▼ -1.47 34,500 34,500 33,800 8,807 299,438,000
27/12/2020 34,500 0.00 ■■ 0.00 34,500 35,400 34,500 9,781 337,444,500
25/12/2020 34,500 0.00 ■■ 0.00 34,500 35,400 34,500 9,781 337,444,500
24/12/2020 34,500 -1.40 ▼ -4.06 35,900 35,400 33,400 1,974 68,103,000
23/12/2020 35,900 0.00 ■■ 0.00 35,900 35,950 35,350 3,423 122,885,700
22/12/2020 35,900 -0.10 ▼ -0.28 36,000 36,500 35,500 8,327 298,939,300
21/12/2020 36,000 -2.00 ▼ -5.56 38,000 38,000 35,500 8,160 293,760,000
20/12/2020 38,000 1.00 ▲ 2.63 37,000 39,000 36,950 4,063 154,394,000
18/12/2020 38,000 1.00 ▲ 2.63 37,000 39,000 36,950 4,063 154,394,000
17/12/2020 37,000 2.30 ▲ 6.22 34,700 37,100 34,000 7,257 268,509,000
16/12/2020 34,700 -3.10 ▼ -8.93 37,800 34,700 32,800 9,160 317,852,000
15/12/2020 37,800 2.10 ▲ 5.56 35,700 38,000 37,000 10,485 396,333,000
14/12/2020 35,700 2.30 ▲ 6.44 33,400 35,700 33,400 8,024 286,456,800
13/12/2020 33,400 -0.10 ▼ -0.30 33,500 34,950 32,700 20,253 676,450,200
11/12/2020 33,400 -0.10 ▼ -0.30 33,500 34,950 32,700 20,253 676,450,200
10/12/2020 33,500 -1.80 ▼ -5.37 35,300 36,300 33,500 17,205 576,367,500
09/12/2020 35,300 -1.80 ▼ -5.10 37,100 37,400 35,300 14,211 501,648,300
08/12/2020 37,100 -0.30 ▼ -0.81 37,400 37,500 37,100 3,684 136,676,400
07/12/2020 37,400 0.00 ■■ 0.00 37,400 38,200 36,700 2,686 100,456,400
04/12/2020 37,250 0.25 ▲ 0.67 37,000 37,300 37,000 23,020 857,495,000
03/12/2020 37,000 0.50 ▲ 1.35 36,550 37,300 36,600 7,882 291,634,000
02/12/2020 36,550 0.10 ▲ 0.27 36,400 37,000 36,000 38,300 1,399,865,000
01/12/2020 36,400 0.00 ■■ 0.00 36,400 36,400 35,050 2,019 73,491,600
30/11/2020 36,400 0.80 ▲ 2.20 35,600 36,400 36,200 9,110 331,604,000
27/11/2020 36,400 0.80 ▲ 2.20 35,600 36,400 36,200 9,110 331,604,000
26/11/2020 35,600 0.55 ▲ 1.54 35,050 36,400 35,200 397,510 14,151,356,000
25/11/2020 35,050 -1.30 ▼ -3.71 36,350 36,800 35,050 11,570 405,528,500
24/11/2020 36,350 1.50 ▲ 4.13 34,850 36,350 33,600 15,660 569,241,000
23/11/2020 34,850 -2.15 ▼ -6.17 37,000 37,000 34,650 2,700 94,095,000
21/11/2020 37,000 -0.50 ▼ -1.35 37,500 37,800 35,200 19,569 724,053,000
20/11/2020 37,000 -0.50 ▼ -1.35 37,500 37,800 35,200 19,569 724,053,000
19/11/2020 37,500 1.40 ▲ 3.73 36,150 38,600 34,500 1,565 58,687,500
18/11/2020 36,150 0.15 ▲ 0.41 36,000 36,400 35,000 6,920 250,158,000
17/11/2020 36,000 0.30 ▲ 0.83 35,750 36,000 33,800 2,487 89,532,000
16/11/2020 35,750 2.00 ▲ 5.59 33,800 35,900 33,800 2,661 95,130,750
13/11/2020 33,800 1.40 ▲ 4.14 32,400 34,300 32,800 22,298 753,672,400
12/11/2020 32,400 1.00 ▲ 3.09 31,400 32,800 31,500 1,837 59,518,800
11/11/2020 31,400 0.10 ▲ 0.32 31,300 31,400 31,300 725 22,765,000
10/11/2020 31,300 0.00 ■■ 0.00 31,300 31,500 31,300 152 4,757,600
09/11/2020 31,300 0.60 ▲ 1.92 30,700 31,300 30,800 1,839 57,560,700
06/11/2020 30,700 -0.20 ▼ -0.65 30,900 30,900 30,500 727 22,318,900
05/11/2020 30,900 0.00 ■■ 0.00 30,900 30,900 29,550 3 92,700
04/11/2020 30,900 -0.40 ▼ -1.29 31,300 31,000 30,900 323 9,980,700
03/11/2020 31,300 0.70 ▲ 2.24 30,650 31,950 30,300 498 15,587,400
02/11/2020 30,650 -0.30 ▼ -0.98 30,950 31,000 30,650 32 980,800
01/11/2020 30,950 0.00 ■■ 0.00 30,950 31,000 30,950 146 4,518,700
30/10/2020 30,950 0.00 ■■ 0.00 30,950 31,000 30,950 146 4,518,700
29/10/2020 30,950 -0.10 ▼ -0.32 31,000 30,950 29,400 510 15,784,500
28/10/2020 31,000 -0.40 ▼ -1.29 31,350 31,000 30,000 214 6,634,000
27/10/2020 31,350 -0.10 ▼ -0.32 31,450 31,450 30,250 336 10,533,600
26/10/2020 31,450 0.00 ■■ 0.00 31,450 31,450 31,450 5 157,250
25/10/2020 31,450 0.00 ■■ 0.00 31,450 31,450 31,000 410 12,894,500
23/10/2020 31,450 0.00 ■■ 0.00 31,450 31,450 31,000 410 12,894,500
22/10/2020 31,450 0.00 ■■ 0.00 31,450 31,450 31,000 332 10,441,400
21/10/2020 31,450 0.40 ▲ 1.27 31,000 31,450 30,950 635 19,970,750
20/10/2020 31,000 0.00 ■■ 0.00 31,000 31,500 30,500 585 18,135,000
19/10/2020 31,000 0.00 ■■ 0.00 31,000 31,000 30,500 324 10,044,000
17/10/2020 31,000 -0.50 ▼ -1.61 31,500 31,500 29,700 2,612 80,972,000
16/10/2020 31,000 -0.50 ▼ -1.61 31,500 31,500 29,700 2,612 80,972,000
15/10/2020 31,500 -0.20 ▼ -0.63 31,700 31,850 29,500 2,810 88,515,000
13/10/2020 31,700 0.70 ▲ 2.21 31,000 31,700 30,550 217 6,878,900
12/10/2020 31,000 -1.00 ▼ -3.23 32,000 32,750 31,000 234 7,254,000
09/10/2020 32,000 0.00 ■■ 0.00 32,000 32,350 32,000 42 1,344,000
08/10/2020 32,000 0.00 ■■ 0.00 32,000 32,000 31,050 960 30,720,000
07/10/2020 32,000 0.10 ▲ 0.31 31,950 32,000 31,900 821 26,272,000
06/10/2020 31,950 0.00 ■■ 0.00 31,950 32,000 31,500 1,457 46,551,150
05/10/2020 31,950 0.60 ▲ 1.88 31,400 32,400 31,950 53 1,693,350
03/10/2020 31,400 -0.30 ▼ -0.96 31,700 31,500 31,000 285 8,949,000
02/10/2020 31,400 -0.30 ▼ -0.96 31,700 31,500 31,000 285 8,949,000
01/10/2020 31,700 0.30 ▲ 0.95 31,400 31,700 30,500 663 21,017,100
30/09/2020 31,400 0.40 ▲ 1.27 31,000 31,800 31,000 216 6,782,400
29/09/2020 31,000 0.00 ■■ 0.00 31,000 31,500 31,000 380 11,780,000
28/09/2020 31,000 -0.60 ▼ -1.94 31,600 32,600 31,000 274 8,494,000
25/09/2020 31,600 0.60 ▲ 1.90 31,000 31,600 30,950 178 5,624,800
24/09/2020 31,000 -0.50 ▼ -1.61 31,500 31,800 31,000 284 8,804,000
23/09/2020 31,500 -0.10 ▼ -0.32 31,600 31,500 31,000 58 1,827,000
22/09/2020 31,600 0.10 ▲ 0.32 31,550 31,800 31,100 898 28,376,800
21/09/2020 31,550 -0.40 ▼ -1.27 31,950 31,550 31,000 1,338 42,213,900
18/09/2020 31,950 1.40 ▲ 4.38 30,600 32,700 30,250 1,271 40,608,450
17/09/2020 30,600 -0.40 ▼ -1.31 31,000 0 0 319 9,761,400
16/09/2020 31,000 -0.40 ▼ -1.29 31,450 31,350 30,250 802 24,862,000
15/09/2020 31,450 0.40 ▲ 1.27 31,000 31,500 31,200 102 3,207,900
14/09/2020 31,000 0.10 ▲ 0.32 30,850 31,000 30,850 112 3,472,000
11/09/2020 30,850 0.70 ▲ 2.27 30,150 30,950 30,100 637 19,651,450
10/09/2020 30,150 -0.40 ▼ -1.33 30,500 31,350 30,150 311 9,376,650
09/09/2020 30,500 -0.90 ▼ -2.95 31,400 31,400 30,300 4,100 125,050,000
08/09/2020 31,400 0.00 ■■ 0.00 31,400 31,600 30,300 816 25,622,400
07/09/2020 31,400 1.40 ▲ 4.46 30,000 31,500 30,000 883 27,726,200
04/09/2020 30,000 0.90 ▲ 3.00 29,100 30,850 28,500 1,877 56,310,000
03/09/2020 29,100 1.90 ▲ 6.53 27,200 29,100 27,200 3,077 89,540,700
01/09/2020 27,200 -0.30 ▼ -1.10 27,450 27,300 26,800 302 8,214,400
31/08/2020 27,450 1.30 ▲ 4.74 26,150 27,450 26,750 943 25,885,350
28/08/2020 26,150 0.10 ▲ 0.38 26,000 26,500 26,150 318 8,315,700
27/08/2020 26,000 0.30 ▲ 1.15 25,750 26,800 26,000 834 21,684,000
26/08/2020 25,750 -0.60 ▼ -2.33 26,400 26,100 25,750 6 154,500
25/08/2020 26,400 -0.50 ▼ -1.89 26,900 26,400 26,250 171 4,514,400
24/08/2020 26,900 0.60 ▲ 2.23 26,250 26,900 25,800 5 134,500
21/08/2020 26,250 -0.10 ▼ -0.38 26,300 26,400 25,850 160 4,200,000
20/08/2020 26,300 0.60 ▲ 2.28 25,700 26,300 26,200 201 5,286,300
19/08/2020 25,700 -0.70 ▼ -2.72 26,400 25,700 25,700 1 25,700
18/08/2020 26,400 0.10 ▲ 0.38 26,300 26,400 25,600 34 897,600
17/08/2020 26,300 0.20 ▲ 0.76 26,100 26,300 26,300 18 473,400
16/08/2020 26,100 0.10 ▲ 0.38 26,050 26,100 25,700 2 52,200
14/08/2020 26,100 0.10 ▲ 0.38 26,050 26,100 25,700 2 52,200
13/08/2020 26,050 -0.30 ▼ -1.15 26,300 26,050 26,050 8 208,400
12/08/2020 26,200 0.00 ■■ 0.00 26,200 26,300 25,900 162 4,244,400
11/08/2020 26,200 -0.10 ▼ -0.38 26,300 26,200 26,000 100 2,620,000
10/08/2020 26,300 0.70 ▲ 2.66 25,650 26,300 25,650 61 1,604,300
06/08/2020 25,650 -0.30 ▼ -1.17 25,900 25,900 25,650 120 3,078,000
05/08/2020 25,900 0.30 ▲ 1.16 25,650 26,850 25,900 1,731 44,832,900
04/08/2020 25,650 -0.40 ▼ -1.56 26,000 26,000 25,650 41 1,051,650
03/08/2020 26,000 0.10 ▲ 0.38 25,850 27,000 25,600 914 23,764,000
31/07/2020 25,850 0.00 ■■ 0.00 25,850 25,950 25,850 29 749,650
30/07/2020 25,850 0.00 ■■ 0.00 25,850 25,850 25,850 1 25,850
29/07/2020 25,850 -0.10 ▼ -0.39 25,950 25,900 25,800 685 17,707,250
28/07/2020 25,000 -0.40 ▼ -1.60 25,350 25,950 24,300 16,243 406,075,000
27/07/2020 25,350 -0.30 ▼ -1.18 25,650 25,350 25,000 72 1,825,200
24/07/2020 25,650 -0.20 ▼ -0.78 25,800 25,800 25,650 719 18,442,350
23/07/2020 25,800 0.10 ▲ 0.39 25,700 25,900 25,750 328 8,462,400
22/07/2020 25,700 0.10 ▲ 0.39 25,650 25,700 25,650 29 745,300
21/07/2020 25,650 -0.80 ▼ -3.12 26,400 25,950 25,650 167 4,283,550
20/07/2020 26,400 0.80 ▲ 3.03 25,600 26,400 26,400 1 26,400
17/07/2020 25,600 0.10 ▲ 0.39 25,500 25,600 25,200 68,306 1,748,633,600
16/07/2020 25,500 -0.30 ▼ -1.18 25,800 26,600 25,500 1,366 34,833,000
15/07/2020 25,800 0.40 ▲ 1.55 25,450 25,800 25,800 1 25,800
14/07/2020 25,450 0.00 ■■ 0.00 25,450 25,900 25,400 163 4,148,350
13/07/2020 25,450 -0.40 ▼ -1.57 25,900 25,900 25,300 2,300 58,535,000
10/07/2020 25,900 0.10 ▲ 0.39 25,750 25,900 25,750 50 1,295,000
09/07/2020 25,750 -0.20 ▼ -0.78 25,950 25,750 25,750 223 5,742,250
08/07/2020 25,950 0.00 ■■ 0.00 25,950 25,950 25,350 21,101 547,570,950
07/07/2020 25,950 0.15 ▲ 0.58 25,800 25,950 25,800 7,100 184,245,000
06/07/2020 25,800 -0.10 ▼ -0.39 25,950 26,000 25,800 251 6,475,800
04/07/2020 25,950 0.10 ▲ 0.39 25,850 26,000 25,800 381 9,886,950
03/07/2020 25,950 0.10 ▲ 0.39 25,850 26,000 25,800 381 9,886,950
02/07/2020 25,850 0.20 ▲ 0.77 25,700 25,850 24,600 79,043 2,043,261,550
01/07/2020 25,700 -0.10 ▼ -0.39 25,800 25,700 25,700 75 1,927,500
30/06/2020 25,800 0.50 ▲ 1.94 25,300 25,800 24,500 17 438,600
29/06/2020 25,300 -1.60 ▼ -6.32 26,900 25,900 25,300 90 2,277,000
26/06/2020 26,900 0.95 ▲ 3.53 25,950 26,900 25,250 790 21,251,000
25/06/2020 25,950 0.00 ■■ 0.00 25,950 25,950 25,300 550 14,272,500
24/06/2020 25,950 -0.10 ▼ -0.39 26,000 25,950 25,150 38,952 1,010,804,400
23/06/2020 26,000 0.40 ▲ 1.54 25,650 26,000 25,200 20,693 538,018,000
22/06/2020 25,650 -0.40 ▼ -1.56 26,000 25,700 25,650 162 4,155,300
20/06/2020 26,000 0.10 ▲ 0.38 25,900 26,000 25,600 661 17,186,000
19/06/2020 26,000 0.10 ▲ 0.38 25,900 26,000 25,600 661 17,186,000
18/06/2020 25,900 -0.60 ▼ -2.32 26,450 26,400 25,800 365 9,453,500
17/06/2020 26,450 -0.35 ▼ -1.32 26,800 26,450 25,800 820 21,689,000
16/06/2020 26,800 0.30 ▲ 1.12 26,500 26,800 26,350 540 14,472,000
15/06/2020 26,500 0.50 ▲ 1.89 26,000 26,850 25,750 602 15,953,000
14/06/2020 26,000 -0.40 ▼ -1.54 26,350 26,000 25,750 291 7,566,000
12/06/2020 26,000 -0.40 ▼ -1.54 26,350 26,000 25,750 291 7,566,000
11/06/2020 26,350 -0.50 ▼ -1.90 26,900 27,350 26,350 1,144 30,144,400
10/06/2020 26,900 0.60 ▲ 2.23 26,250 27,000 26,450 1,624 43,685,600
09/06/2020 26,250 -0.40 ▼ -1.52 26,700 27,000 26,000 115 3,018,750
08/06/2020 26,700 0.00 ■■ 0.00 26,700 27,450 26,500 428 11,427,600
06/06/2020 26,700 -0.10 ▼ -0.37 26,800 26,800 26,700 353 9,425,100
05/06/2020 26,700 -0.10 ▼ -0.37 26,800 26,800 26,700 353 9,425,100
04/06/2020 26,800 0.90 ▲ 3.36 25,950 27,600 26,500 639 17,125,200
03/06/2020 25,950 0.30 ▲ 1.16 25,600 25,950 25,500 116 3,010,200
02/06/2020 25,600 -0.10 ▼ -0.39 25,750 25,850 25,600 366 9,369,600
01/06/2020 25,750 0.30 ▲ 1.17 25,500 25,800 25,600 712 18,334,000
31/05/2020 25,500 -0.20 ▼ -0.78 25,700 25,800 25,200 25 637,500
29/05/2020 25,500 -0.20 ▼ -0.78 25,700 25,800 25,200 25 637,500
28/05/2020 25,700 0.70 ▲ 2.72 25,000 25,700 25,200 2 51,400
27/05/2020 25,000 -0.70 ▼ -2.80 25,700 25,800 25,000 40 1,000,000
26/05/2020 25,700 0.50 ▲ 1.95 25,200 25,700 25,200 27 693,900
25/05/2020 25,200 -0.20 ▼ -0.79 25,400 25,700 25,200 19 478,800
24/05/2020 25,400 0.10 ▲ 0.39 25,300 26,000 25,400 2 50,800
22/05/2020 25,400 0.10 ▲ 0.39 25,300 26,000 25,400 2 50,800
21/05/2020 25,300 -0.50 ▼ -1.98 25,800 26,600 25,100 49 1,239,700
20/05/2020 25,800 0.70 ▲ 2.71 25,100 26,000 25,000 128 3,302,400
19/05/2020 25,100 -0.70 ▼ -2.79 25,800 26,150 25,100 12 301,200
18/05/2020 25,800 0.30 ▲ 1.16 25,550 25,800 25,550 508 13,106,400
17/05/2020 25,550 -0.80 ▼ -3.13 26,400 25,550 25,550 1 25,550
15/05/2020 25,550 -0.80 ▼ -3.13 26,400 25,550 25,550 1 25,550
14/05/2020 26,400 0.00 ■■ 0.00 26,400 26,750 25,400 235 6,204,000
13/05/2020 26,400 0.80 ▲ 3.03 25,600 26,450 26,400 462 12,196,800
12/05/2020 25,600 -0.30 ▼ -1.17 25,950 26,500 25,150 1,383 35,404,800
11/05/2020 25,950 -0.20 ▼ -0.77 26,100 25,950 25,950 1 25,950
10/05/2020 26,100 0.50 ▲ 1.92 25,600 26,100 24,000 565 14,746,500
08/05/2020 26,100 0.50 ▲ 1.92 25,600 26,100 24,000 565 14,746,500
07/05/2020 25,600 -0.90 ▼ -3.52 26,500 26,500 25,500 443 11,340,800
06/05/2020 26,500 -0.20 ▼ -0.75 26,700 26,500 25,350 135 3,577,500
05/05/2020 26,700 -0.30 ▼ -1.12 27,000 26,800 25,200 1,378 36,792,600
04/05/2020 27,000 1.20 ▲ 4.44 25,800 27,100 24,050 446 12,042,000
01/05/2020 25,800 1.70 ▲ 6.59 24,150 25,800 24,250 137 3,534,600
30/04/2020 25,800 1.70 ▲ 6.59 24,150 25,800 24,250 137 3,534,600
29/04/2020 25,800 1.70 ▲ 6.59 24,150 25,800 24,250 137 3,534,600
28/04/2020 24,150 -1.80 ▼ -7.45 25,950 27,700 24,150 485 11,712,750
27/04/2020 25,950 1.60 ▲ 6.17 24,350 26,050 25,800 510 13,234,500
26/04/2020 24,350 0.80 ▲ 3.29 23,550 25,150 24,100 2,883 70,201,050
24/04/2020 24,350 0.80 ▲ 3.29 23,550 25,150 24,100 2,883 70,201,050
23/04/2020 23,550 0.60 ▲ 2.55 23,000 24,600 23,550 333 7,842,150
22/04/2020 23,000 -1.60 ▼ -6.96 24,600 26,100 23,000 636 14,628,000
21/04/2020 24,600 0.60 ▲ 2.44 24,000 25,400 24,050 1,037 25,510,200
20/04/2020 24,000 -1.00 ▼ -4.17 25,000 25,500 24,000 17 408,000
19/04/2020 25,000 -0.40 ▼ -1.60 25,350 25,300 24,600 751 18,775,000
17/04/2020 25,000 -0.40 ▼ -1.60 25,350 25,300 24,600 751 18,775,000
16/04/2020 25,350 0.90 ▲ 3.55 24,500 25,350 24,000 299 7,579,650
15/04/2020 25,350 0.90 ▲ 3.55 24,500 25,350 24,000 299 7,579,650
14/04/2020 24,500 -0.40 ▼ -1.63 24,950 25,000 24,500 29 710,500
13/04/2020 24,950 0.80 ▲ 3.21 24,100 25,750 24,950 690 17,215,500
12/04/2020 24,100 0.90 ▲ 3.73 23,200 24,100 22,100 12 289,200
10/04/2020 24,100 0.90 ▲ 3.73 23,200 24,100 22,100 12 289,200
09/04/2020 23,200 -1.40 ▼ -6.03 24,600 23,200 23,200 1 23,200
08/04/2020 24,600 0.00 ■■ 0.00 24,600 25,500 24,000 1,191 29,298,600
07/04/2020 24,600 0.90 ▲ 3.66 23,700 24,600 23,200 163 4,009,800
06/04/2020 23,700 1.50 ▲ 6.33 22,200 23,700 23,500 275 6,517,500
05/04/2020 22,200 -1.20 ▼ -5.41 23,400 23,000 21,800 17 377,400
03/04/2020 22,200 -1.20 ▼ -5.41 23,400 23,000 21,800 17 377,400
02/04/2020 23,400 -1.70 ▼ -7.26 25,100 23,500 23,400 70 1,638,000
01/04/2020 23,400 -1.70 ▼ -7.26 25,100 23,500 23,400 70 1,638,000
31/03/2020 25,100 -0.40 ▼ -1.59 25,550 25,100 23,800 246 6,174,600
30/03/2020 25,550 0.60 ▲ 2.35 24,950 25,750 23,500 630 16,096,500
29/03/2020 24,950 1.20 ▲ 4.81 23,800 24,950 24,950 2 49,900
27/03/2020 24,950 1.20 ▲ 4.81 23,800 24,950 24,950 2 49,900
26/03/2020 23,800 0.90 ▲ 3.78 22,950 24,500 21,350 743 17,683,400
25/03/2020 22,950 0.40 ▲ 1.74 22,500 22,950 22,950 2 45,900
24/03/2020 22,950 0.40 ▲ 1.74 22,500 22,950 22,950 2 45,900
23/03/2020 22,500 -1.60 ▼ -7.11 24,100 24,150 22,500 71 1,597,500
22/03/2020 24,100 0.00 ■■ 0.00 24,100 24,100 24,100 15 361,500
20/03/2020 24,100 0.00 ■■ 0.00 24,100 24,100 24,100 15 361,500
19/03/2020 24,100 -0.90 ▼ -3.73 25,000 25,000 24,100 308 7,422,800
18/03/2020 25,000 -1.30 ▼ -5.20 26,300 25,000 25,000 4 100,000
17/03/2020 26,300 -0.10 ▼ -0.38 26,400 26,300 24,700 69 1,814,700
16/03/2020 26,400 0.90 ▲ 3.41 25,500 26,550 24,000 120 3,168,000
14/03/2020 25,500 -1.05 ▼ -4.12 26,550 25,500 25,500 30,000 765,000,000
13/03/2020 25,500 -1.05 ▼ -4.12 26,550 25,500 25,500 30,000 765,000,000
12/03/2020 26,550 -0.05 ▼ -0.19 26,600 26,800 24,750 14,070 373,558,500
10/03/2020 26,600 0.70 ▲ 2.63 25,950 26,600 26,400 100 2,660,000
09/03/2020 25,950 0.60 ▲ 2.31 25,300 26,300 24,100 265 6,876,750
06/03/2020 25,300 -0.30 ▼ -1.19 25,550 26,600 25,300 151 3,820,300
05/03/2020 25,550 0.10 ▲ 0.39 25,500 26,600 25,550 151 3,858,050
04/03/2020 26,500 0.00 ■■ 0.00 26,500 26,500 25,500 175 4,637,500
03/03/2020 26,500 0.10 ▲ 0.38 26,450 26,500 26,400 100 2,650,000
02/03/2020 26,450 1.40 ▲ 5.29 25,100 26,600 25,000 1,512 39,992,400
28/02/2020 25,100 0.10 ▲ 0.40 25,050 26,000 25,100 322 8,082,200
27/02/2020 25,050 -0.40 ▼ -1.60 25,500 26,750 25,050 201 5,035,050
26/02/2020 25,500 -1.20 ▼ -4.71 26,700 26,800 25,500 7 178,500
25/02/2020 26,700 -0.30 ▼ -1.12 27,000 26,700 25,800 11 293,700
24/02/2020 27,000 -0.60 ▼ -2.22 27,600 27,000 25,800 84 2,268,000
21/02/2020 27,600 0.10 ▲ 0.36 27,500 27,600 27,600 2 55,200
20/02/2020 27,500 -1.00 ▼ -3.64 28,500 28,450 26,550 509 13,997,500
19/02/2020 28,500 1.30 ▲ 4.56 27,200 28,500 28,000 10 285,000
18/02/2020 27,200 -3.40 ▼ -12.50 30,600 28,450 27,000 484 13,164,800
17/02/2020 30,600 0.60 ▲ 1.96 30,000 30,600 29,000 1,796 54,957,600
15/02/2020 30,000 0.00 ■■ 0.00 30,000 30,500 30,000 23 690,000
14/02/2020 30,000 0.00 ■■ 0.00 30,000 30,500 30,000 23 690,000
13/02/2020 30,000 0.60 ▲ 2.00 29,450 30,400 29,450 1,253 37,590,000
12/02/2020 29,450 0.10 ▲ 0.34 29,400 30,000 29,450 512 15,078,400
11/02/2020 29,400 0.40 ▲ 1.36 29,000 29,450 29,200 653 19,198,200
10/02/2020 29,000 0.60 ▲ 2.07 28,400 29,500 28,050 2,001 58,029,000
09/02/2020 28,400 0.00 ■■ 0.00 28,400 28,400 28,400 1,603 45,525,200
07/02/2020 28,400 0.00 ■■ 0.00 28,400 28,400 28,400 1,603 45,525,200
06/02/2020 28,400 0.00 ■■ 0.00 28,400 29,000 28,000 1,316 37,374,400
05/02/2020 28,400 0.40 ▲ 1.41 28,000 28,400 28,000 88 2,499,200
04/02/2020 28,000 0.00 ■■ 0.00 28,000 28,000 27,600 40 1,120,000
03/02/2020 28,000 -0.50 ▼ -1.79 28,500 28,000 27,500 21 588,000
02/02/2020 28,500 -0.50 ▼ -1.75 29,000 28,500 28,500 61 1,738,500
31/01/2020 28,500 -0.50 ▼ -1.75 29,000 28,500 28,500 61 1,738,500
30/01/2020 29,000 0.90 ▲ 3.10 28,050 29,000 29,000 98 2,842,000
29/01/2020 28,050 -0.90 ▼ -3.21 29,000 28,050 28,050 1 28,050
28/01/2020 28,050 -0.90 ▼ -3.21 29,000 28,050 28,050 1 28,050
27/01/2020 28,050 -0.90 ▼ -3.21 29,000 28,050 28,050 1 28,050
26/01/2020 28,050 -0.90 ▼ -3.21 29,000 28,050 28,050 1 28,050
24/01/2020 28,050 -0.90 ▼ -3.21 29,000 28,050 28,050 1 28,050
23/01/2020 28,050 -0.90 ▼ -3.21 29,000 28,050 28,050 1 28,050
22/01/2020 28,050 -0.90 ▼ -3.21 29,000 28,050 28,050 1 28,050
21/01/2020 29,000 0.65 ▲ 2.24 28,350 29,000 29,000 10 290,000
20/01/2020 28,350 -0.65 ▼ -2.29 29,000 29,000 28,300 10,170 288,319,500
17/01/2020 29,000 -0.05 ▼ -0.17 29,000 29,000 28,950 15,490 449,210,000
16/01/2020 29,000 0.10 ▲ 0.34 28,900 29,000 29,000 40 1,160,000
13/01/2020 28,950 0.80 ▲ 2.76 28,200 29,000 28,300 431 12,477,450
10/01/2020 28,200 0.60 ▲ 2.13 27,600 28,950 28,100 412 11,618,400
09/01/2020 27,600 -0.90 ▼ -3.26 28,500 29,000 27,600 11 303,600
08/01/2020 28,500 0.10 ▲ 0.35 28,400 29,000 28,500 703 20,035,500
07/01/2020 28,400 -0.60 ▼ -2.11 29,000 29,000 28,400 501 14,228,400
06/01/2020 29,000 0.50 ▲ 1.72 28,500 29,000 28,450 586 16,994,000
03/01/2020 28,500 -0.50 ▼ -1.75 29,000 29,000 28,500 620 17,670,000
02/01/2020 29,000 1.80 ▲ 6.21 27,250 29,000 28,000 482 13,978,000
31/12/2019 27,250 -1.10 ▼ -4.04 28,300 29,150 27,250 1,458 39,730,500
30/12/2019 28,300 0.10 ▲ 0.35 28,250 28,300 28,300 256 7,244,800
27/12/2019 28,250 -0.80 ▼ -2.83 29,000 28,950 28,150 661 18,673,250
26/12/2019 29,000 1.00 ▲ 3.45 28,000 29,000 29,000 10 290,000
25/12/2019 28,000 -0.30 ▼ -1.07 28,300 29,000 28,000 1,266 35,448,000
24/12/2019 28,300 0.10 ▲ 0.35 28,200 29,000 28,250 600 16,980,000
23/12/2019 28,200 0.30 ▲ 1.06 27,900 28,200 27,600 60 1,692,000
20/12/2019 27,900 -0.60 ▼ -2.15 28,500 28,500 27,900 6,990 195,021,000
19/12/2019 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 140 3,990,000
18/12/2019 28,500 0.70 ▲ 2.46 27,800 28,500 28,300 600 17,100,000
17/12/2019 27,800 -0.60 ▼ -2.16 28,400 27,800 27,500 85 2,363,000
16/12/2019 28,400 0.90 ▲ 3.17 27,500 28,400 27,900 1,100 31,240,000
13/12/2019 27,500 -0.40 ▼ -1.45 27,850 27,500 27,000 260 7,150,000
12/12/2019 27,850 -0.10 ▼ -0.36 28,000 27,850 27,800 224 6,238,400
11/12/2019 28,000 -0.20 ▼ -0.71 28,200 28,000 28,000 1 28,000
10/12/2019 28,200 1.50 ▲ 5.32 26,700 28,200 27,700 558 15,735,600
09/12/2019 26,700 -0.80 ▼ -3.00 27,500 28,300 26,200 908 24,243,600
06/12/2019 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 75 2,062,500
05/12/2019 27,500 0.30 ▲ 1.09 27,200 27,500 27,500 7 192,500
04/12/2019 27,200 -1.10 ▼ -4.04 28,300 0 0 389 10,580,800
03/12/2019 28,300 -0.10 ▼ -0.35 28,400 28,500 28,300 263 7,442,900
02/12/2019 28,400 -0.20 ▼ -0.70 28,600 28,500 28,400 237 6,730,800
29/11/2019 28,600 0.20 ▲ 0.70 28,400 28,600 28,400 291 8,322,600
28/11/2019 28,400 -0.40 ▼ -1.41 28,800 29,500 28,400 981 27,860,400
27/11/2019 28,800 0.00 ■■ 0.00 28,800 29,000 28,300 508 14,630,400
26/11/2019 28,800 0.40 ▲ 1.39 28,400 29,500 28,500 1,617 46,569,600
25/11/2019 28,400 -0.60 ▼ -2.11 29,000 28,500 28,150 294 8,349,600
22/11/2019 29,000 0.00 ■■ 0.00 29,000 29,000 28,800 428 12,412,000
21/11/2019 29,000 0.80 ▲ 2.76 28,250 29,000 28,200 4,337 125,773,000
20/11/2019 28,250 0.30 ▲ 1.06 28,000 28,300 28,150 255 7,203,750
19/11/2019 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 45 1,260,000
18/11/2019 28,000 0.40 ▲ 1.43 27,600 28,000 27,000 110 3,080,000
15/11/2019 27,600 0.00 ■■ 0.00 27,600 28,200 27,600 776 21,417,600
14/11/2019 27,600 0.10 ▲ 0.36 27,500 27,600 27,600 171 4,719,600
13/11/2019 27,500 -0.50 ▼ -1.82 28,000 28,000 27,500 201 5,527,500
12/11/2019 28,000 0.00 ■■ 0.00 28,000 28,000 27,300 603 16,884,000
11/11/2019 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 471 13,188,000
08/11/2019 28,000 0.00 ■■ 0.00 28,000 28,000 27,200 301 8,428,000
07/11/2019 28,000 0.30 ▲ 1.07 27,700 28,000 28,000 10 280,000
06/11/2019 27,700 0.00 ■■ 0.00 27,700 28,300 27,700 731 20,248,700
05/11/2019 27,700 0.10 ▲ 0.36 27,650 28,000 27,700 695 19,251,500
04/11/2019 27,650 -0.40 ▼ -1.45 28,000 28,000 27,650 774 21,401,100
01/11/2019 28,000 0.00 ■■ 0.00 28,000 28,250 27,800 799 22,372,000
31/10/2019 28,000 0.00 ■■ 0.00 28,000 28,500 27,850 1,177 32,956,000
29/10/2019 28,000 0.20 ▲ 0.71 27,800 29,350 28,000 470 13,160,000
28/10/2019 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 348 9,674,400
25/10/2019 27,800 -1.10 ▼ -3.96 28,900 28,900 27,800 272 7,561,600
24/10/2019 28,900 0.90 ▲ 3.11 28,000 28,900 27,800 320 9,248,000
22/10/2019 28,000 0.00 ■■ 0.00 28,000 29,000 28,000 502 14,056,000
21/10/2019 28,000 -0.20 ▼ -0.71 28,200 28,300 28,000 1,424 39,872,000
18/10/2019 28,200 -0.50 ▼ -1.77 28,700 29,400 28,200 835 23,547,000
17/10/2019 28,700 0.20 ▲ 0.70 28,500 28,700 28,600 650 18,655,000
16/10/2019 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 50 1,425,000
15/10/2019 28,500 0.90 ▲ 3.16 27,650 29,500 28,000 1,483 42,265,500
14/10/2019 27,650 0.20 ▲ 0.72 27,450 28,100 27,600 214 5,917,100
11/10/2019 27,450 -0.10 ▼ -0.36 27,500 28,400 27,450 41 1,125,450
10/10/2019 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 51 1,402,500
09/10/2019 27,500 -0.10 ▼ -0.36 27,550 27,500 27,500 1 27,500
08/10/2019 27,550 -1.30 ▼ -4.72 28,800 28,500 27,550 246 6,777,300
07/10/2019 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 10 288,000
04/10/2019 28,800 1.60 ▲ 5.56 27,250 28,800 27,000 919 26,467,200
02/10/2019 27,250 0.30 ▲ 1.10 27,000 28,500 27,050 648 17,658,000
01/10/2019 27,000 -0.20 ▼ -0.74 27,200 27,100 27,000 450 12,150,000
30/09/2019 27,200 0.20 ▲ 0.74 27,000 27,200 27,000 45 1,224,000
27/09/2019 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 10 270,000
26/09/2019 27,000 -0.40 ▼ -1.48 27,400 27,150 27,000 222 5,994,000
25/09/2019 27,400 -1.50 ▼ -5.47 28,900 28,000 27,400 92 2,520,800
24/09/2019 28,900 1.70 ▲ 5.88 27,200 28,900 28,750 50 1,445,000
23/09/2019 27,200 -0.30 ▼ -1.10 27,500 27,200 27,200 1 27,200
20/09/2019 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 227 6,242,500
19/09/2019 27,500 -0.50 ▼ -1.82 28,000 27,900 27,350 232 6,380,000
18/09/2019 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 100 2,800,000
16/09/2019 28,000 0.80 ▲ 2.86 27,250 28,000 28,000 356 9,968,000
13/09/2019 27,250 0.10 ▲ 0.37 27,200 27,500 27,250 76 2,071,000
12/09/2019 27,200 -1.00 ▼ -3.68 28,200 27,200 27,200 27 734,400
11/09/2019 28,200 0.00 ■■ 0.00 28,200 28,200 28,200 31 874,200
10/09/2019 28,350 0.55 ▲ 1.94 27,800 28,350 27,600 390 11,056,500
09/09/2019 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 210 5,838,000
06/09/2019 27,800 -0.70 ▼ -2.52 28,500 28,600 27,800 452 12,565,600
05/09/2019 28,500 0.00 ■■ 0.00 28,500 28,600 27,550 398 11,343,000
04/09/2019 28,500 0.00 ■■ 0.00 28,500 28,500 28,400 303 8,635,500
03/09/2019 28,500 0.00 ■■ 0.00 28,500 28,700 28,000 197 5,614,500
30/08/2019 28,500 0.40 ▲ 1.40 28,100 28,500 28,500 20 570,000
29/08/2019 28,100 0.80 ▲ 2.85 27,350 28,900 27,950 1,640 46,084,000
28/08/2019 27,350 -1.60 ▼ -5.85 28,900 27,350 27,350 37 1,011,950
27/08/2019 28,900 0.60 ▲ 2.08 28,300 28,900 28,900 1 28,900
26/08/2019 28,300 0.70 ▲ 2.47 27,600 28,300 27,600 201 5,688,300
22/08/2019 27,600 -0.40 ▼ -1.45 28,000 27,600 27,600 11 303,600
21/08/2019 28,000 0.10 ▲ 0.36 27,900 28,000 27,600 261 7,308,000
20/08/2019 27,900 -0.10 ▼ -0.36 28,000 28,500 27,900 724 20,199,600
19/08/2019 28,000 -0.10 ▼ -0.36 28,100 28,000 28,000 370 10,360,000
16/08/2019 28,100 -0.80 ▼ -2.85 28,900 28,100 28,000 308 8,654,800
15/08/2019 28,900 0.40 ▲ 1.38 28,500 29,500 27,550 633 18,293,700
14/08/2019 28,500 -1.30 ▼ -4.56 29,800 29,700 28,500 399 11,371,500
13/08/2019 29,800 0.40 ▲ 1.34 29,400 31,000 29,800 61 1,817,800
12/08/2019 29,400 1.10 ▲ 3.74 28,300 30,200 27,100 1,021 30,017,400
09/08/2019 28,300 -0.50 ▼ -1.77 28,800 28,800 28,300 141 3,990,300
08/08/2019 28,800 1.60 ▲ 5.56 27,200 29,000 27,800 803 23,126,400
07/08/2019 27,200 0.20 ▲ 0.74 27,000 27,500 27,200 7 190,400
06/08/2019 27,000 -0.60 ▼ -2.22 27,600 27,000 27,000 28 756,000
05/08/2019 27,600 0.30 ▲ 1.09 27,350 27,600 27,600 100 2,760,000
02/08/2019 27,350 0.20 ▲ 0.73 27,200 28,200 27,350 640 17,504,000
01/08/2019 27,200 -0.30 ▼ -1.10 27,500 28,000 27,200 418 11,369,600
31/07/2019 27,500 -0.50 ▼ -1.82 28,000 27,500 27,500 106 2,915,000
30/07/2019 28,000 0.00 ■■ 0.00 28,000 28,000 27,950 500 14,000,000
26/07/2019 28,000 0.00 ■■ 0.00 28,000 28,000 27,300 601 16,828,000
23/07/2019 28,000 0.00 ■■ 0.00 28,000 28,000 27,300 300 8,400,000
22/07/2019 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 1,622 45,416,000
19/07/2019 28,000 0.50 ▲ 1.79 27,500 28,000 28,000 26 728,000
18/07/2019 27,500 -0.50 ▼ -1.82 28,000 28,400 27,500 234 6,435,000
17/07/2019 28,000 0.00 ■■ 0.00 28,000 28,000 27,500 230 6,440,000
16/07/2019 28,000 0.00 ■■ 0.00 28,000 28,000 27,950 100 2,800,000
15/07/2019 28,000 0.00 ■■ 0.00 28,000 28,000 27,500 549 15,372,000
11/07/2019 28,000 0.80 ▲ 2.86 27,250 28,000 27,500 208 5,824,000
09/07/2019 27,250 -0.80 ▼ -2.94 28,000 28,000 27,250 55 1,498,750
05/07/2019 28,000 -0.60 ▼ -2.14 28,600 28,600 27,300 85 2,380,000
04/07/2019 28,600 0.80 ▲ 2.80 27,800 28,600 27,000 58 1,658,800
02/07/2019 27,800 -2.00 ▼ -7.19 29,800 28,500 27,800 64 1,779,200
01/07/2019 29,800 0.30 ▲ 1.01 29,500 29,800 27,600 210 6,258,000
28/06/2019 29,500 0.60 ▲ 2.03 28,950 29,500 27,500 378 11,151,000
27/06/2019 28,950 1.70 ▲ 5.87 27,250 28,950 27,250 501 14,503,950
26/06/2019 27,250 -1.50 ▼ -5.50 28,700 28,800 27,250 211 5,749,750
25/06/2019 28,700 -0.10 ▼ -0.35 28,750 28,700 28,700 9 258,300
24/06/2019 28,750 0.00 ■■ 0.00 28,750 28,750 28,300 151 4,341,250
21/06/2019 28,750 1.80 ▲ 6.26 27,000 28,750 28,750 9 258,750
20/06/2019 27,000 0.10 ▲ 0.37 26,850 28,700 27,000 101 2,727,000
19/06/2019 26,850 -0.80 ▼ -2.98 27,700 27,700 26,850 260 6,981,000
18/06/2019 27,700 -0.10 ▼ -0.36 27,800 27,800 27,400 810 22,437,000
17/06/2019 27,800 0.80 ▲ 2.88 27,000 27,800 27,750 200 5,560,000
16/06/2019 27,800 0.80 ▲ 2.88 27,000 27,800 27,750 200 5,560,000
14/06/2019 27,800 0.80 ▲ 2.88 27,000 27,800 27,750 200 5,560,000
11/06/2019 27,450 -0.10 ▼ -0.36 27,500 27,450 27,000 950 26,077,500
10/06/2019 27,500 0.50 ▲ 1.82 27,000 27,500 27,300 23 632,500
09/06/2019 27,500 0.50 ▲ 1.82 27,000 27,500 27,300 23 632,500
07/06/2019 27,500 0.50 ▲ 1.82 27,000 27,500 27,300 23 632,500
06/06/2019 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 19 513,000
05/06/2019 27,000 -0.70 ▼ -2.59 27,700 27,550 27,000 27 729,000
04/06/2019 27,700 -0.30 ▼ -1.08 27,950 27,700 26,000 338 9,362,600
03/06/2019 27,950 -0.10 ▼ -0.36 28,000 27,950 27,900 270 7,546,500
02/06/2019 27,950 -0.10 ▼ -0.36 28,000 27,950 27,900 270 7,546,500
31/05/2019 27,950 -0.10 ▼ -0.36 28,000 27,950 27,900 270 7,546,500
30/05/2019 28,000 0.70 ▲ 2.50 27,300 28,900 28,000 147 4,116,000
29/05/2019 27,300 -0.70 ▼ -2.56 28,000 28,000 27,300 441 12,039,300
28/05/2019 28,000 0.00 ■■ 0.00 28,000 28,000 27,500 137 3,836,000
27/05/2019 28,000 0.00 ■■ 0.00 28,000 28,000 27,100 153 4,284,000
24/05/2019 28,000 0.90 ▲ 3.21 27,100 28,000 27,900 100 2,800,000
23/05/2019 28,000 0.90 ▲ 3.21 27,100 28,000 27,900 100 2,800,000
22/05/2019 27,100 -0.10 ▼ -0.37 27,250 28,100 27,100 115 3,116,500
21/05/2019 27,250 -0.90 ▼ -3.30 28,100 27,250 26,750 29 790,250
20/05/2019 28,100 0.00 ■■ 0.00 28,100 28,100 28,100 215 6,041,500
19/05/2019 28,100 0.00 ■■ 0.00 28,150 28,100 27,250 482 13,544,200
17/05/2019 28,100 0.00 ■■ 0.00 28,150 28,100 27,250 482 13,544,200
16/05/2019 28,150 0.10 ▲ 0.36 28,000 28,200 27,300 306 8,613,900
15/05/2019 28,000 0.60 ▲ 2.14 27,400 28,300 27,200 121 3,388,000
14/05/2019 27,400 -0.70 ▼ -2.55 28,100 28,000 27,200 748 20,495,200
13/05/2019 28,100 0.00 ■■ 0.00 28,100 28,100 28,100 5 140,500
12/05/2019 28,100 0.00 ■■ 0.00 28,100 28,100 28,000 60 1,686,000
10/05/2019 28,100 0.00 ■■ 0.00 28,100 28,100 28,000 60 1,686,000
09/05/2019 28,100 0.00 ■■ 0.00 28,150 28,200 28,000 1,347 37,850,700
08/05/2019 28,150 0.00 ■■ 0.00 28,150 28,500 28,150 128 3,603,200
07/05/2019 28,150 -0.80 ▼ -2.84 28,950 28,800 28,050 221 6,221,150
06/05/2019 28,950 0.70 ▲ 2.42 28,250 28,950 27,750 205 5,934,750
05/05/2019 28,250 1.20 ▲ 4.25 27,100 28,900 27,500 898 25,368,500
03/05/2019 28,250 1.20 ▲ 4.25 27,100 28,900 27,500 898 25,368,500
02/05/2019 27,100 -1.90 ▼ -7.01 29,000 29,000 27,100 367 9,945,700
26/04/2019 29,000 0.30 ▲ 1.03 28,700 29,000 28,300 732 21,228,000
25/04/2019 29,000 0.30 ▲ 1.03 28,700 29,000 28,300 732 21,228,000
24/04/2019 28,700 -0.80 ▼ -2.79 29,500 29,500 28,700 501 14,378,700
23/04/2019 29,500 1.50 ▲ 5.08 28,050 29,650 29,500 406 11,977,000
22/04/2019 28,050 -1.50 ▼ -5.35 29,500 29,800 28,050 424 11,893,200
21/04/2019 29,500 -0.10 ▼ -0.34 29,650 29,700 28,500 1,124 33,158,000
19/04/2019 29,500 -0.10 ▼ -0.34 29,650 29,700 28,500 1,124 33,158,000
18/04/2019 29,650 0.90 ▲ 3.04 28,750 29,700 28,750 452 13,401,800
17/04/2019 28,750 -1.30 ▼ -4.52 30,000 30,000 28,750 435 12,506,250
16/04/2019 30,000 0.80 ▲ 2.67 29,200 30,000 29,000 1,079 32,370,000
15/04/2019 29,200 0.60 ▲ 2.05 28,600 29,300 28,600 267 7,796,400
12/04/2019 29,200 0.60 ▲ 2.05 28,600 29,300 28,600 267 7,796,400
11/04/2019 28,600 -0.40 ▼ -1.40 29,000 29,800 28,550 589 16,845,400
10/04/2019 29,000 0.60 ▲ 2.07 28,350 29,350 28,950 294 8,526,000
09/04/2019 28,350 -1.00 ▼ -3.53 29,350 28,550 28,350 292 8,278,200
08/04/2019 29,350 0.00 ■■ 0.00 29,350 29,800 29,350 554 16,259,900
05/04/2019 29,350 0.50 ▲ 1.70 28,850 29,600 29,300 299 8,775,650
04/04/2019 28,850 -0.50 ▼ -1.73 29,400 29,000 28,400 300 8,655,000
03/04/2019 29,400 0.40 ▲ 1.36 29,000 29,400 28,600 159 4,674,600
02/04/2019 29,000 1.00 ▲ 3.45 28,000 29,000 28,000 1,708 49,532,000
01/04/2019 28,000 -2.00 ▼ -7.14 30,000 30,000 28,000 1,462 40,936,000
30/03/2019 23,000 0.00 ■■ 0.00 23,000 23,500 22,300 24,310 559,130,000
28/03/2019 30,000 0.00 ■■ 0.00 30,000 31,000 30,000 708 21,240,000
27/03/2019 30,000 -1.00 ▼ -3.33 31,000 30,000 29,500 704 21,120,000
26/03/2019 31,000 1.10 ▲ 3.55 29,900 31,000 28,300 2,245 69,595,000
25/03/2019 29,900 0.40 ▲ 1.34 29,500 29,900 28,000 2,602 77,799,800
22/03/2019 29,500 -0.10 ▼ -0.34 29,550 29,500 29,450 52 1,534,000
21/03/2019 29,550 -0.40 ▼ -1.35 30,000 29,950 29,550 25 738,750
20/03/2019 30,000 -0.90 ▼ -3.00 30,900 30,000 30,000 325 9,750,000
19/03/2019 30,900 -0.10 ▼ -0.32 30,950 30,950 30,500 848 26,203,200
18/03/2019 30,950 -0.10 ▼ -0.32 31,000 31,000 29,650 817 25,286,150
15/03/2019 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 403 12,493,000
14/03/2019 31,000 0.30 ▲ 0.97 30,700 31,900 30,050 1,366 42,346,000
13/03/2019 30,700 0.70 ▲ 2.28 30,000 30,700 30,000 4 122,800
12/03/2019 30,000 1.00 ▲ 3.33 29,000 31,000 29,300 889 26,670,000
11/03/2019 29,000 -1.00 ▼ -3.45 30,000 31,900 29,000 292 8,468,000
08/03/2019 30,000 1.00 ▲ 3.33 29,000 30,000 28,100 426 12,780,000
07/03/2019 29,000 0.60 ▲ 2.07 28,350 29,500 28,850 547 15,863,000
06/03/2019 28,350 0.40 ▲ 1.41 28,000 28,350 27,200 930 26,365,500
05/03/2019 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 1 28,000
04/03/2019 28,000 1.00 ▲ 3.57 27,000 28,000 27,000 1,209 33,852,000
01/03/2019 27,000 0.00 ■■ 0.00 27,000 27,000 26,000 572 15,444,000
28/02/2019 27,000 0.50 ▲ 1.85 26,500 27,000 26,800 138 3,726,000
27/02/2019 26,500 0.00 ■■ 0.00 26,500 26,700 26,500 1,212 32,118,000
26/02/2019 26,500 -0.10 ▼ -0.38 26,600 27,000 26,500 1,288 34,132,000
25/02/2019 26,600 -0.40 ▼ -1.50 27,000 28,000 26,500 554 14,736,400
22/02/2019 27,000 0.00 ■■ 0.00 27,000 28,600 27,000 52 1,404,000
21/02/2019 27,000 -0.30 ▼ -1.11 27,300 27,000 26,600 23 621,000
20/02/2019 27,300 0.10 ▲ 0.37 27,200 27,300 27,000 42 1,146,600
19/02/2019 27,200 0.00 ■■ 0.00 27,200 27,400 27,200 498 13,545,600
18/02/2019 27,200 0.20 ▲ 0.74 27,000 27,200 27,000 1,070 29,104,000
15/02/2019 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 2 54,000
14/02/2019 27,000 0.50 ▲ 1.85 26,500 27,200 25,200 1,924 51,948,000
13/02/2019 26,500 0.10 ▲ 0.38 26,400 27,000 26,500 2,564 67,946,000
12/02/2019 26,400 -0.60 ▼ -2.27 27,000 26,900 26,400 405 10,692,000
11/02/2019 27,000 0.60 ▲ 2.22 26,400 27,000 27,000 505 13,635,000
01/02/2019 26,400 1.30 ▲ 4.92 25,100 26,400 26,400 1,450 38,280,000
31/01/2019 25,100 -0.90 ▼ -3.59 26,000 26,000 25,100 30 753,000
30/01/2019 26,000 1.00 ▲ 3.85 25,000 26,000 25,000 812 21,112,000
29/01/2019 25,000 0.00 ■■ 0.00 25,000 25,500 25,000 1,451 36,275,000
28/01/2019 25,000 -1.00 ▼ -4.00 26,000 26,000 25,000 2,755 68,875,000
25/01/2019 26,000 1.00 ▲ 3.85 25,000 26,500 26,000 1,423 36,998,000
23/01/2019 25,000 0.10 ▲ 0.40 24,850 26,250 24,250 2,459,000 61,475,000,000
22/01/2019 24,850 -1.70 ▼ -6.84 26,500 26,500 24,850 2,410,000 59,888,500,000
21/01/2019 26,500 0.50 ▲ 1.89 26,000 26,500 25,000 1,049,000 27,798,500,000
20/01/2019 26,000 -0.20 ▼ -0.77 26,200 26,400 25,200 46,000 1,196,000,000
18/01/2019 26,000 -0.20 ▼ -0.77 26,200 26,400 25,200 460 11,960,000
17/01/2019 26,200 0.40 ▲ 1.53 25,800 26,400 26,000 13,340 349,508,000
16/01/2019 25,800 0.05 ▲ 0.19 25,750 25,800 25,700 5,270 135,966,000
15/01/2019 25,750 -1.45 ▼ -5.63 25,750 25,750 24,300 2,410 62,057,500
14/01/2019 25,750 -0.15 ▼ -0.58 25,900 25,850 25,000 6,550 168,662,500
13/01/2019 25,900 1.60 ▲ 6.18 24,300 25,900 25,200 220 5,698,000
11/01/2019 25,900 1.60 ▲ 6.18 24,300 25,900 25,200 220 5,698,000
10/01/2019 24,300 -1.60 ▼ -6.58 25,900 25,800 24,300 7,440 180,792,000
09/01/2019 25,900 -0.10 ▼ -0.39 26,000 26,000 24,600 9,620 249,158,000
08/01/2019 26,000 0.30 ▲ 1.15 25,700 26,000 26,000 1,470 38,220,000
07/01/2019 25,700 -0.30 ▼ -1.17 26,000 25,900 25,700 220 5,654,000
04/01/2019 26,000 -1.65 ▼ -6.35 26,000 26,000 24,200 6,670 173,420,000
03/01/2019 26,000 -0.50 ▼ -1.92 26,500 26,500 24,900 5,630 146,380,000
02/01/2019 26,500 -0.20 ▼ -0.75 26,700 26,750 26,000 24,680 654,020,000
30/12/2018 26,700 0.70 ▲ 2.62 26,000 27,000 26,000 17,820 475,794,000
28/12/2018 26,700 0.70 ▲ 2.62 26,000 27,000 26,000 17,820 475,794,000
27/12/2018 26,000 1.00 ▲ 3.85 25,000 26,500 23,250 34,910 907,660,000
26/12/2018 25,000 1.60 ▲ 6.40 23,400 25,000 22,200 52,030 1,300,750,000
25/12/2018 23,400 0.40 ▲ 1.71 23,000 23,400 22,000 20,090 470,106,000
21/12/2018 23,000 0.10 ▲ 0.43 23,000 23,400 22,800 3,540 81,420,000
20/12/2018 23,000 0.40 ▲ 1.74 22,600 23,900 22,500 13,280 305,440,000
19/12/2018 22,600 0.60 ▲ 2.65 22,000 22,750 21,900 3,450 77,970,000
18/12/2018 22,000 -0.35 ▼ -1.59 22,350 22,750 21,500 13,430 295,460,000
17/12/2018 22,350 -0.15 ▼ -0.67 22,350 22,350 22,200 19,270 430,684,500
16/12/2018 22,350 0.05 ▲ 0.22 22,300 22,400 22,300 2,100 46,935,000
14/12/2018 22,350 0.05 ▲ 0.22 22,300 22,400 22,300 2,100 46,935,000
13/12/2018 22,300 -0.60 ▼ -2.69 22,900 22,900 22,300 38,280 853,644,000
12/12/2018 22,900 0.20 ▲ 0.87 22,700 23,950 22,900 24,600 563,340,000
11/12/2018 22,700 0.20 ▲ 0.88 22,500 22,700 22,500 740 16,798,000
10/12/2018 22,500 0.00 ■■ 0.00 22,500 22,500 22,300 8,530 191,925,000
07/12/2018 22,500 -0.20 ▼ -0.89 22,700 22,700 22,400 19,710 443,475,000
06/12/2018 22,700 -0.10 ▼ -0.44 22,800 22,700 22,700 220 4,994,000
05/12/2018 22,800 0.20 ▲ 0.88 22,800 23,000 21,550 5,500 125,400,000
04/12/2018 22,800 -0.20 ▼ -0.88 23,000 22,800 22,600 17,270 393,756,000
03/12/2018 23,000 -0.10 ▼ -0.43 23,000 23,000 22,500 29,420 676,660,000
30/11/2018 23,000 -0.10 ▼ -0.43 23,000 23,500 22,300 24,310 559,130,000
29/11/2018 23,000 -0.90 ▼ -3.91 23,900 23,100 22,250 84,070 1,933,610,000
28/11/2018 23,900 0.80 ▲ 3.35 23,100 24,000 23,800 5,740 137,186,000
27/11/2018 23,100 0.10 ▲ 0.43 23,000 24,400 23,000 2,900 66,990,000
26/11/2018 23,000 0.15 ▲ 0.65 22,850 24,400 22,900 23,010 529,230,000
23/11/2018 22,850 0.05 ▲ 0.22 22,800 24,000 22,800 5,270 120,419,500
22/11/2018 22,800 -0.20 ▼ -0.88 23,000 22,800 22,800 1,520 34,656,000
21/11/2018 23,000 0.20 ▲ 0.87 22,800 23,000 22,000 23,560 541,880,000
20/11/2018 22,800 0.10 ▲ 0.44 22,800 22,900 22,750 3,000 68,400,000
19/11/2018 22,800 0.10 ▲ 0.44 22,700 22,850 22,000 3,000 68,400,000
16/11/2018 22,700 0.40 ▲ 1.76 22,300 22,700 21,800 13,500 306,450,000
15/11/2018 22,300 -0.05 ▼ -0.22 22,350 22,500 22,300 3,780 84,294,000
14/11/2018 22,350 -0.55 ▼ -2.46 22,900 22,900 22,350 1,300 29,055,000
13/11/2018 22,900 -0.80 ▼ -3.49 22,900 22,900 22,000 7,320 167,628,000
12/11/2018 22,900 -0.10 ▼ -0.44 23,000 22,900 22,900 2,000 45,800,000
09/11/2018 23,000 -0.70 ▼ -3.04 23,000 23,000 22,300 6,300 144,900,000
08/11/2018 23,000 0.10 ▲ 0.43 22,900 23,000 22,000 13,040 299,920,000
07/11/2018 22,900 -0.10 ▼ -0.44 22,900 23,000 22,300 29,450 674,405,000
06/11/2018 22,900 0.40 ▲ 1.75 22,500 23,000 22,500 2,700 61,830,000
05/11/2018 22,500 0.40 ▲ 1.78 22,500 23,000 22,200 5,460 122,850,000
02/11/2018 22,500 1.15 ▲ 5.11 21,350 22,500 21,400 1,610 36,225,000
01/11/2018 21,350 -0.45 ▼ -2.11 21,800 22,450 21,350 6,300 134,505,000
31/10/2018 21,800 0.55 ▲ 2.52 21,250 21,950 21,300 4,420 96,356,000
30/10/2018 21,250 -0.65 ▼ -3.06 21,900 21,900 21,250 4,860 103,275,000
29/10/2018 21,900 -0.55 ▼ -2.51 22,450 22,500 21,050 3,580 78,402,000
26/10/2018 22,450 0.95 ▲ 4.23 21,500 22,450 21,500 1,660 37,267,000
25/10/2018 21,500 -1.55 ▼ -7.21 23,050 23,000 21,500 1,310 28,165,000
24/10/2018 23,050 -0.45 ▼ -1.95 23,500 24,000 23,050 3,400 78,370,000
23/10/2018 23,500 -1.25 ▼ -5.32 24,750 23,500 23,200 250 5,875,000
22/10/2018 24,750 0.55 ▲ 2.22 24,200 24,750 23,650 440 10,890,000
19/10/2018 24,200 -0.30 ▼ -1.24 24,500 26,000 23,000 2,850 68,970,000
18/10/2018 28,500 -0.30 ▼ -1.05 28,800 28,900 28,000 7,240 206,340,000
17/10/2018 28,800 0.30 ▲ 1.04 28,500 28,800 28,500 4,350 125,280,000
16/10/2018 28,500 -1.00 ▼ -3.51 29,500 29,000 28,000 8,100 230,850,000
15/10/2018 29,500 1.00 ▲ 3.39 28,500 29,900 28,600 6,440 189,980,000
12/10/2018 28,500 -0.40 ▼ -1.40 28,900 28,800 28,500 29,610 843,885,000
11/10/2018 28,900 -0.60 ▼ -2.08 29,500 28,900 28,200 17,170 496,213,000
10/10/2018 29,500 0.50 ▲ 1.69 29,000 30,000 28,600 7,470 220,365,000
09/10/2018 29,000 -0.50 ▼ -1.72 29,500 29,500 28,900 8,970 260,130,000
08/10/2018 29,500 -0.45 ▼ -1.53 29,950 29,950 29,000 590 17,405,000
06/10/2018 29,950 1.95 ▲ 6.51 28,000 29,950 28,000 9,630 288,418,500
05/10/2018 29,950 1.95 ▲ 6.51 28,000 29,950 28,000 9,630 288,418,500
03/10/2018 28,000 0.10 ▲ 0.36 27,900 28,000 27,500 4,930 138,040,000
02/10/2018 27,900 0.30 ▲ 1.08 27,600 27,900 27,000 2,610 72,819,000
01/10/2018 27,600 0.10 ▲ 0.36 27,600 27,700 27,500 1,260 34,776,000
30/09/2018 27,600 -0.10 ▼ -0.36 27,700 27,700 27,550 4,340 119,784,000
28/09/2018 27,600 -0.10 ▼ -0.36 27,700 27,700 27,550 4,340 119,784,000
27/09/2018 27,700 0.30 ▲ 1.08 27,400 27,700 27,400 6,230 172,571,000
26/09/2018 27,400 0.00 ■■ 0.00 27,400 27,400 27,400 280 7,672,000
25/09/2018 27,400 0.80 ▲ 2.92 26,600 27,400 26,600 8,440 231,256,000
24/09/2018 26,600 0.40 ▲ 1.50 26,200 26,800 26,300 3,310 88,046,000
23/09/2018 26,200 0.20 ▲ 0.76 26,000 26,300 26,000 7,810 204,622,000
21/09/2018 26,200 0.20 ▲ 0.76 26,000 26,300 26,000 7,810 204,622,000
20/09/2018 26,000 -0.30 ▼ -1.15 26,000 26,000 25,700 3,060 79,560,000
19/09/2018 26,000 -0.10 ▼ -0.38 26,000 26,000 25,850 10,420 270,920,000
18/09/2018 26,000 0.05 ▲ 0.19 25,950 26,000 25,950 1,170 30,420,000
17/09/2018 25,950 -0.05 ▼ -0.19 26,000 26,000 25,950 2,040 52,938,000
14/09/2018 26,000 0.25 ▲ 0.96 25,750 26,000 25,700 4,190 108,940,000
13/09/2018 25,750 0.05 ▲ 0.19 25,700 25,750 25,700 3,930 101,197,500
12/09/2018 25,700 0.05 ▲ 0.19 25,700 25,750 25,700 1,780 45,746,000
11/09/2018 25,700 -0.50 ▼ -1.95 25,700 25,700 25,200 1,020 26,214,000
10/09/2018 25,700 0.20 ▲ 0.78 25,500 25,900 25,650 840 21,588,000
07/09/2018 25,500 -0.10 ▼ -0.39 25,500 25,600 25,400 1,740 44,370,000
06/09/2018 25,500 -0.40 ▼ -1.57 25,900 25,900 25,100 13,690 349,095,000
05/09/2018 25,900 0.00 ■■ 0.00 25,900 25,900 25,900 200 5,180,000
04/09/2018 25,900 0.10 ▲ 0.39 25,900 26,000 25,800 1,330 34,447,000
03/09/2018 25,900 -0.30 ▼ -1.16 25,900 26,100 25,600 6,120 158,508,000
31/08/2018 25,900 -0.30 ▼ -1.16 25,900 26,100 25,600 6,120 158,508,000
30/08/2018 25,900 -0.30 ▼ -1.16 25,900 26,150 25,600 4,810 124,579,000
29/08/2018 25,900 0.30 ▲ 1.16 25,600 26,000 25,200 1,560 40,404,000
28/08/2018 25,600 0.00 ■■ 0.00 25,600 25,600 25,600 30 768,000
27/08/2018 25,600 -0.30 ▼ -1.17 25,600 25,750 24,750 18,790 481,024,000
26/08/2018 25,600 -0.40 ▼ -1.56 26,000 25,700 25,500 950 24,320,000
24/08/2018 25,600 -0.40 ▼ -1.56 26,000 25,700 25,500 950 24,320,000
23/08/2018 26,000 0.20 ▲ 0.77 25,800 26,250 26,000 4,570 118,820,000
22/08/2018 25,800 -0.20 ▼ -0.78 26,000 25,800 25,000 23,330 601,914,000
21/08/2018 26,000 0.40 ▲ 1.54 25,600 26,000 25,000 16,880 438,880,000
20/08/2018 25,600 -0.30 ▼ -1.17 25,900 26,000 25,500 13,690 350,464,000
19/08/2018 25,900 0.10 ▲ 0.39 25,800 26,300 25,800 59,140 1,531,726,000
17/08/2018 25,900 0.10 ▲ 0.39 25,800 26,300 25,800 59,140 1,531,726,000
16/08/2018 25,800 -1.60 ▼ -6.20 27,400 26,500 25,600 28,810 743,298,000
15/08/2018 27,400 1.40 ▲ 5.11 26,000 27,600 26,050 16,770 459,498,000
14/08/2018 26,000 0.20 ▲ 0.77 25,800 27,200 25,500 20,290 527,540,000
13/08/2018 25,800 -1.70 ▼ -6.59 27,500 27,900 25,700 46,870 1,209,246,000
10/08/2018 27,500 1.50 ▲ 5.45 27,500 29,000 27,500 17,430 479,325,000
09/08/2018 27,500 0.50 ▲ 1.82 27,500 29,000 27,500 33,830 930,325,000
08/08/2018 27,500 -0.80 ▼ -2.91 28,300 28,550 27,000 11,410 313,775,000
07/08/2018 28,300 0.80 ▲ 2.83 27,500 28,500 27,100 6,250 176,875,000
06/08/2018 27,500 -0.90 ▼ -3.27 28,400 28,900 26,700 14,270 392,425,000
03/08/2018 28,400 -2.10 ▼ -7.39 30,500 30,500 28,400 5,020 142,568,000
02/08/2018 30,500 -0.30 ▼ -0.98 30,800 30,500 30,500 150 4,575,000
01/08/2018 30,800 1.50 ▲ 4.87 29,300 30,800 28,150 6,040 186,032,000
31/07/2018 29,300 -0.05 ▼ -0.17 29,350 30,900 28,000 6,970 204,221,000
30/07/2018 29,350 1.85 ▲ 6.30 27,500 29,400 27,200 2,720 79,832,000
29/07/2018 27,500 -0.50 ▼ -1.82 28,000 27,600 27,500 1,530 42,075,000
27/07/2018 27,500 -0.50 ▼ -1.82 28,000 27,600 27,500 1,530 42,075,000
26/07/2018 28,000 -0.70 ▼ -2.50 28,700 28,000 27,000 1,360 38,080,000
25/07/2018 28,700 0.40 ▲ 1.39 28,300 28,700 28,000 1,060 30,422,000
24/07/2018 28,300 -0.70 ▼ -2.47 29,000 29,000 28,250 1,880 53,204,000
23/07/2018 29,000 -0.95 ▼ -3.28 29,950 29,000 28,200 260 7,540,000
21/07/2018 29,950 -0.95 ▼ -3.17 29,950 29,950 29,000 110 3,294,500
20/07/2018 29,950 -0.95 ▼ -3.17 29,950 29,950 29,000 110 3,294,500
19/07/2018 29,950 -1.55 ▼ -5.18 29,950 29,950 28,400 1,290 38,635,500
18/07/2018 29,950 -0.05 ▼ -0.17 29,950 30,000 28,150 3,560 106,622,000
17/07/2018 29,950 0.15 ▲ 0.50 29,800 29,950 29,950 10 299,500
16/07/2018 29,800 -0.20 ▼ -0.67 30,000 30,000 29,000 1,340 39,932,000
13/07/2018 30,000 0.10 ▲ 0.33 29,900 30,000 29,850 1,000 30,000,000
11/07/2018 29,900 1.95 ▲ 6.52 27,950 29,900 28,000 1,120 33,488,000
10/07/2018 27,950 -0.15 ▼ -0.54 28,100 29,800 27,950 560 15,652,000
09/07/2018 28,100 -1.90 ▼ -6.76 30,000 28,100 28,100 70 1,967,000
08/07/2018 30,000 1.20 ▲ 4.00 28,800 30,000 27,000 660 19,800,000
06/07/2018 30,000 1.20 ▲ 4.00 28,800 30,000 27,000 660 19,800,000
05/07/2018 28,800 -0.70 ▼ -2.43 29,500 30,400 28,800 130 3,744,000
04/07/2018 29,500 -1.30 ▼ -4.41 30,800 30,000 29,500 220 6,490,000
03/07/2018 30,800 0.70 ▲ 2.27 30,100 30,800 29,350 2,700 83,160,000
02/07/2018 30,800 0.70 ▲ 2.27 30,100 30,800 29,350 2,700 83,160,000
01/07/2018 30,100 -0.10 ▼ -0.33 30,100 0 0 410 12,341,000
29/06/2018 30,100 -0.10 ▼ -0.33 30,100 31,000 30,000 410 12,341,000
28/06/2018 30,100 0.10 ▲ 0.33 30,000 31,400 30,100 8,960 269,696,000
27/06/2018 30,000 0.80 ▲ 2.67 30,000 30,900 28,650 2,220 66,600,000
26/06/2018 30,000 1.00 ▲ 3.33 30,000 31,000 30,000 340 10,200,000
25/06/2018 30,000 -1.30 ▼ -4.33 31,300 31,000 29,150 9,370 281,100,000
22/06/2018 31,300 -0.70 ▼ -2.24 32,000 31,300 30,500 400 12,520,000
21/06/2018 32,000 2.00 ▲ 6.25 30,000 32,000 32,000 5,000 160,000,000
20/06/2018 30,000 -1.00 ▼ -3.33 31,000 31,000 30,000 4,890 146,700,000
19/06/2018 31,000 -1.00 ▼ -3.23 32,000 31,000 31,000 100 3,100,000
18/06/2018 32,000 1.50 ▲ 4.69 30,500 32,300 31,000 7,180 229,760,000
17/06/2018 30,500 0.50 ▲ 1.64 30,500 31,000 30,500 600 18,300,000
15/06/2018 30,500 0.50 ▲ 1.64 30,500 31,000 30,500 600 18,300,000
14/06/2018 30,500 0.35 ▲ 1.15 30,150 31,700 30,500 7,350 224,175,000
13/06/2018 30,500 0.35 ▲ 1.15 30,150 31,700 30,500 7,350 224,175,000
12/06/2018 30,150 0.00 ■■ 0.00 30,150 30,200 30,150 1,100 33,165,000
11/06/2018 30,150 -1.05 ▼ -3.48 31,200 30,150 30,150 230 6,934,500
10/06/2018 31,200 -1.10 ▼ -3.53 31,200 31,200 30,100 10,000 312,000,000
08/06/2018 31,200 -1.10 ▼ -3.53 31,200 31,200 30,100 10,000 312,000,000
07/06/2018 31,200 -0.50 ▼ -1.60 31,700 31,500 31,200 40 1,248,000
06/06/2018 31,700 -0.20 ▼ -0.63 31,900 32,000 31,700 210 6,657,000
05/06/2018 31,900 -0.10 ▼ -0.31 32,000 32,000 31,900 8,160 260,304,000
04/06/2018 32,000 0.35 ▲ 1.09 31,650 32,400 31,800 9,060 289,920,000
03/06/2018 31,650 2.05 ▲ 6.48 29,600 31,650 31,650 3,760 119,004,000
01/06/2018 31,650 2.05 ▲ 6.48 29,600 31,650 31,650 3,760 119,004,000
31/05/2018 29,600 -0.40 ▼ -1.35 30,000 32,000 29,600 9,120 269,952,000
30/05/2018 30,000 -1.90 ▼ -6.33 31,900 31,750 30,000 8,630 258,900,000
29/05/2018 31,900 -0.60 ▼ -1.88 32,500 31,950 31,900 110 3,509,000
28/05/2018 32,500 0.70 ▲ 2.15 31,800 32,500 31,000 1,300 42,250,000
27/05/2018 31,800 0.60 ▲ 1.89 31,200 31,800 30,050 2,370 75,366,000
25/05/2018 31,800 0.60 ▲ 1.89 31,200 31,800 30,050 2,370 75,366,000
24/05/2018 31,200 -0.15 ▼ -0.48 32,600 32,450 31,200 1,170 36,504,000
22/05/2018 32,600 -1.55 ▼ -4.75 34,150 33,000 32,600 620 20,212,000
21/05/2018 34,150 0.65 ▲ 1.90 33,500 34,150 33,500 130 4,439,500
20/05/2018 33,500 -1.40 ▼ -4.18 34,900 33,600 33,500 170 5,695,000
18/05/2018 33,500 -1.40 ▼ -4.18 34,900 33,600 33,500 170 5,695,000
17/05/2018 34,900 1.40 ▲ 4.01 33,500 35,000 33,000 6,150 214,635,000
16/05/2018 33,500 -0.50 ▼ -1.49 34,000 34,000 32,550 610 20,435,000
15/05/2018 34,000 1.00 ▲ 2.94 33,000 34,000 33,000 4,280 145,520,000
14/05/2018 33,000 1.50 ▲ 4.55 31,500 33,000 31,500 10,140 334,620,000
13/05/2018 31,500 1.00 ▲ 3.17 30,500 32,200 31,500 6,830 215,145,000
11/05/2018 31,500 1.00 ▲ 3.17 30,500 32,200 31,500 6,830 215,145,000
10/05/2018 30,500 0.50 ▲ 1.64 30,000 31,900 30,000 11,860 361,730,000
09/05/2018 30,000 -0.75 ▼ -2.50 30,750 31,700 29,500 5,020 150,600,000
08/05/2018 30,750 0.05 ▲ 0.16 30,700 31,450 30,750 420 12,915,000
07/05/2018 30,700 -0.75 ▼ -2.44 31,450 31,450 30,700 10,350 317,745,000
04/05/2018 31,450 1.45 ▲ 4.61 30,000 31,450 31,300 620 19,499,000
03/05/2018 30,000 -2.00 ▼ -6.67 32,000 31,800 29,800 24,670 740,100,000
02/05/2018 32,000 0.20 ▲ 0.63 31,800 32,500 32,000 10,020 320,640,000
29/04/2018 31,800 0.80 ▲ 2.52 31,000 31,800 31,000 880 27,984,000
27/04/2018 31,800 0.80 ▲ 2.52 31,000 31,800 31,000 880 27,984,000
26/04/2018 31,000 -0.90 ▼ -2.90 31,900 33,000 31,000 20,330 630,230,000
25/04/2018 31,900 1.15 ▲ 3.61 31,900 33,500 31,900 11,020 351,538,000
24/04/2018 31,900 1.15 ▲ 3.61 31,900 33,500 31,900 11,020 351,538,000
23/04/2018 31,900 -2.20 ▼ -6.90 34,100 33,000 31,900 1,210 38,599,000
20/04/2018 34,100 -0.05 ▼ -0.15 34,150 34,150 31,800 19,600 668,360,000
19/04/2018 34,150 -2.25 ▼ -6.59 34,150 34,150 31,900 13,410 457,951,500
18/04/2018 34,150 1.75 ▲ 5.12 32,400 34,650 30,650 24,530 837,699,500
15/04/2018 32,450 -0.05 ▼ -0.15 32,500 32,450 32,000 19,250 624,662,500
13/04/2018 32,450 -0.05 ▼ -0.15 32,500 32,450 32,000 19,250 624,662,500
12/04/2018 32,500 0.70 ▲ 2.15 31,800 32,550 31,800 11,910 387,075,000
11/04/2018 31,800 -1.40 ▼ -4.40 33,200 33,400 31,800 16,400 521,520,000
10/04/2018 33,200 -1.85 ▼ -5.57 33,200 33,300 31,000 11,100 368,520,000
09/04/2018 33,200 1.20 ▲ 3.61 32,000 34,000 31,350 15,690 520,908,000
08/04/2018 32,000 0.50 ▲ 1.56 31,500 33,700 31,900 26,810 857,920,000
06/04/2018 32,000 0.50 ▲ 1.56 31,500 33,700 31,900 26,810 857,920,000
05/04/2018 31,500 -0.90 ▼ -2.86 32,400 34,650 31,500 6,460 203,490,000
04/04/2018 40,500 0.20 ▲ 0.49 40,300 43,000 40,300 16,680 675,540,000
03/04/2018 40,300 -0.70 ▼ -1.74 41,000 43,850 40,300 8,580 345,774,000
02/04/2018 41,000 -2.00 ▼ -4.88 43,000 43,500 41,000 4,920 201,720,000
31/03/2018 43,000 1.20 ▲ 2.79 41,800 44,000 43,000 3,430 147,490,000
30/03/2018 43,000 1.20 ▲ 2.79 41,800 44,000 43,000 3,430 147,490,000
29/03/2018 41,800 -1.10 ▼ -2.63 42,900 43,800 41,800 1,180 49,324,000
28/03/2018 42,900 -2.10 ▼ -4.90 45,000 43,000 42,900 110 4,719,000
27/03/2018 45,000 -2.80 ▼ -6.22 45,000 45,000 42,200 2,840 127,800,000
26/03/2018 45,000 1.30 ▲ 2.89 43,700 45,000 41,500 2,820 126,900,000
23/03/2018 43,700 -2.70 ▼ -6.18 43,700 43,700 41,000 1,140 49,818,000
22/03/2018 43,700 -0.20 ▼ -0.46 43,900 43,700 43,700 100 4,370,000
21/03/2018 43,900 2.70 ▲ 6.15 41,200 44,000 42,900 350 15,365,000
20/03/2018 41,200 -2.10 ▼ -5.10 43,300 43,300 41,200 6,700 276,040,000
19/03/2018 43,300 0.30 ▲ 0.69 42,000 44,900 43,300 210 9,093,000
18/03/2018 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 650 27,300,000
16/03/2018 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 650 27,300,000
15/03/2018 42,000 -1.00 ▼ -2.38 43,000 42,000 41,950 4,640 194,880,000
14/03/2018 43,000 -0.80 ▼ -1.86 43,000 43,000 42,000 120 5,160,000
13/03/2018 43,000 2.00 ▲ 4.65 41,000 43,850 41,000 9,260 398,180,000
12/03/2018 41,000 0.50 ▲ 1.22 40,500 41,000 40,500 1,990 81,590,000
09/03/2018 41,000 0.50 ▲ 1.22 40,500 41,000 40,500 1,100 45,100,000
08/03/2018 40,500 0.50 ▲ 1.23 40,000 40,500 40,250 540 21,870,000
07/03/2018 40,000 -2.00 ▼ -5.00 42,000 40,050 40,000 300 12,000,000
06/03/2018 42,000 0.85 ▲ 2.02 41,150 42,600 41,150 4,900 205,800,000
05/03/2018 41,150 -2.15 ▼ -5.22 43,300 41,150 41,150 70 2,880,500
02/03/2018 41,000 -2.00 ▼ -4.88 43,000 43,300 41,000 1,120 45,920,000
01/03/2018 41,000 -2.00 ▼ -4.88 43,000 43,300 41,000 1,120 45,920,000
28/02/2018 43,000 -0.35 ▼ -0.81 43,350 43,000 42,700 1,370 58,910,000
27/02/2018 43,350 1.35 ▲ 3.11 42,000 43,400 42,000 920 39,882,000
26/02/2018 42,000 -2.20 ▼ -5.24 44,200 44,200 42,000 4,610 193,620,000
23/02/2018 44,200 1.70 ▲ 3.85 42,500 44,700 39,800 5,200 229,840,000
22/02/2018 42,500 1.20 ▲ 2.82 41,300 42,500 42,500 100 4,250,000
21/02/2018 41,300 -3.10 ▼ -7.51 44,400 42,100 41,300 11,520 475,776,000
13/02/2018 44,400 0.60 ▲ 1.35 43,800 44,500 41,000 3,660 162,504,000
12/02/2018 43,800 2.80 ▲ 6.39 41,000 43,850 42,500 4,700 205,860,000
09/02/2018 40,600 0.40 ▲ 0.99 40,600 41,000 39,000 1,790 72,674,000
08/02/2018 40,600 -1.10 ▼ -2.71 41,700 41,850 40,550 5,280 214,368,000
07/02/2018 41,700 0.70 ▲ 1.68 41,000 41,750 39,100 3,460 144,282,000
06/02/2018 39,100 -1.90 ▼ -4.86 41,000 0 0 15,530 607,223,000
05/02/2018 42,000 -1.00 ▼ -2.38 42,000 42,000 41,000 1,990 83,580,000
04/02/2018 42,000 -3.00 ▼ -7.14 45,000 45,500 42,000 13,230 555,660,000
02/02/2018 42,000 -3.00 ▼ -7.14 45,000 45,500 42,000 13,230 555,660,000
01/02/2018 46,600 0.10 ▲ 0.21 44,900 46,600 44,050 57,430 2,676,238,000
31/01/2018 44,900 -2.00 ▼ -4.45 46,900 47,200 44,900 17,870 802,363,000
30/01/2018 46,900 1.40 ▲ 2.99 45,500 46,900 45,000 2,700 126,630,000
29/01/2018 45,500 -0.60 ▼ -1.32 46,100 46,100 45,500 1,300 59,150,000
27/01/2018 46,100 -0.90 ▼ -1.95 47,000 49,600 46,100 6,640 306,104,000
26/01/2018 46,100 -0.90 ▼ -1.95 47,000 49,600 46,100 6,640 306,104,000
25/01/2018 47,000 -1.20 ▼ -2.55 48,200 49,000 47,000 7,610 357,670,000
24/01/2018 50,500 2.30 ▲ 4.55 48,200 0 0 1,440 72,720,000
22/01/2018 47,700 1.20 ▲ 2.52 47,000 48,200 44,500 3,030 144,531,000
19/01/2018 47,700 1.20 ▲ 2.52 47,000 48,200 44,500 3,030 144,531,000
18/01/2018 47,000 -1.50 ▼ -3.19 48,500 47,000 46,700 370 17,390,000
17/01/2018 48,500 1.00 ▲ 2.06 47,500 48,500 48,500 10 485,000
16/01/2018 47,500 1.20 ▲ 2.53 46,300 47,500 47,000 4,530 215,175,000
15/01/2018 46,300 -3.20 ▼ -6.91 49,500 47,700 46,300 2,690 124,547,000
12/01/2018 49,500 0.10 ▲ 0.20 49,400 49,500 49,000 10,080 498,960,000
11/01/2018 49,400 1.40 ▲ 2.83 48,000 50,000 48,500 21,640 1,069,016,000
10/01/2018 48,000 2.40 ▲ 5.00 45,600 48,000 44,500 9,360 449,280,000
09/01/2018 45,600 0.10 ▲ 0.22 45,500 45,600 45,100 7,870 358,872,000
08/01/2018 45,500 -0.45 ▼ -0.99 45,950 45,500 44,250 4,220 192,010,000
05/01/2018 45,950 1.65 ▲ 3.59 44,300 45,950 44,300 4,330 198,963,500
04/01/2018 44,300 -0.95 ▼ -2.14 45,250 45,900 44,300 180 7,974,000
03/01/2018 45,250 1.20 ▲ 2.65 44,050 45,500 44,050 3,290 148,872,500
02/01/2018 44,050 -0.95 ▼ -2.16 45,000 46,200 43,300 3,370 148,448,500
29/12/2017 45,000 -1.00 ▼ -2.22 46,000 45,500 44,150 3,950 177,750,000
28/12/2017 46,000 1.00 ▲ 2.17 45,000 46,000 43,550 1,770 81,420,000
27/12/2017 45,000 0.35 ▲ 0.78 44,650 46,900 44,500 7,440 334,800,000
26/12/2017 44,650 -2.25 ▼ -5.04 46,900 47,000 44,500 3,540 158,061,000
25/12/2017 46,900 0.30 ▲ 0.64 46,600 48,500 43,650 2,110 98,959,000
23/12/2017 46,600 2.25 ▲ 4.83 44,350 46,600 43,500 11,480 534,968,000
22/12/2017 46,600 2.25 ▲ 4.83 44,350 46,600 43,500 11,480 534,968,000
21/12/2017 44,350 -2.25 ▼ -5.07 46,600 46,450 44,250 11,740 520,669,000
20/12/2017 46,600 0.10 ▲ 0.21 46,500 46,800 44,100 2,130 99,258,000
19/12/2017 46,200 0.25 ▲ 0.54 45,950 46,200 46,000 20 924,000
18/12/2017 46,000 -1.00 ▼ -2.17 47,000 46,400 46,000 80 3,680,000
17/12/2017 47,000 0.70 ▲ 1.49 46,300 47,650 46,950 3,140 147,580,000
15/12/2017 47,400 1.10 ▲ 2.32 46,300 47,650 46,950 900 42,660,000
14/12/2017 46,000 2.35 ▲ 5.11 43,650 46,000 44,800 80 3,680,000
13/12/2017 45,200 -1.70 ▼ -3.76 46,900 46,500 45,200 60 2,712,000
12/12/2017 45,550 -1.35 ▼ -2.96 46,900 45,550 45,550 700 31,885,000
11/12/2017 46,200 -0.80 ▼ -1.73 47,000 46,200 46,200 500 23,100,000
08/12/2017 46,900 -0.10 ▼ -0.21 47,000 46,900 46,900 20 938,000
07/12/2017 47,000 -0.20 ▼ -0.43 47,000 47,000 46,800 2,810 132,070,000
05/12/2017 47,500 0.00 ■■ 0.00 47,000 47,500 47,000 3,550 168,625,000
04/12/2017 47,500 -0.25 ▼ -0.52 47,000 47,500 47,000 6,860 325,850,000
01/12/2017 47,750 0.25 ▲ 0.53 47,500 47,750 46,000 22,370 1,068,167,500
30/11/2017 47,500 0.00 ■■ 0.00 48,600 48,600 47,200 2,070 98,325,000
29/11/2017 47,500 0.20 ▲ 0.42 47,000 48,700 47,000 27,800 1,320,500,000
28/11/2017 47,300 -2.70 ▼ -5.40 47,000 49,700 47,000 32,640 1,543,872,000
27/11/2017 50,000 -0.50 ▼ -0.99 50,000 50,000 49,100 16,180 809,000,000
24/11/2017 50,500 0.50 ▲ 1.00 51,000 51,000 49,500 1,440 72,720,000
23/11/2017 50,000 -0.50 ▼ -0.99 48,500 50,000 48,500 10,320 516,000,000
22/11/2017 50,500 0.50 ▲ 1.00 51,400 51,400 50,000 7,560 381,780,000
21/11/2017 50,000 0.00 ■■ 0.00 51,000 51,000 50,000 11,890 594,500,000
20/11/2017 50,000 0.00 ■■ 0.00 50,000 50,000 48,600 14,720 736,000,000
17/11/2017 50,000 0.00 ■■ 0.00 50,000 50,000 47,650 7,430 371,500,000
16/11/2017 50,000 0.00 ■■ 0.00 52,000 53,000 50,000 33,390 1,669,500,000
15/11/2017 50,000 -2.50 ▼ -4.76 51,000 51,000 50,000 27,120 1,356,000,000
14/11/2017 52,500 -2.50 ▼ -4.55 54,500 54,500 52,500 27,900 1,464,750,000
13/11/2017 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 0 0
10/11/2017 55,000 0.10 ▲ 0.18 56,000 56,000 55,000 40 2,200,000
09/11/2017 54,900 0.00 ■■ 0.00 54,900 54,900 54,900 0 0
08/11/2017 54,900 -0.10 ▼ -0.18 54,900 54,900 54,900 790 43,371,000
07/11/2017 55,000 -2.50 ▼ -4.35 53,600 55,500 53,600 610 33,550,000
06/11/2017 57,500 0.00 ■■ 0.00 57,500 57,500 57,500 0 0
03/11/2017 57,500 -1.70 ▼ -2.87 56,000 57,500 55,400 210 12,075,000
02/11/2017 59,200 1.90 ▲ 3.32 59,200 59,200 59,200 10,000 592,000,000
01/11/2017 57,300 0.00 ■■ 0.00 57,300 57,300 57,300 1,600 91,680,000
31/10/2017 57,300 -0.10 ▼ -0.17 58,900 59,000 57,300 120 6,876,000
30/10/2017 57,400 0.30 ▲ 0.53 54,600 57,400 54,000 16,830 966,042,000
27/10/2017 57,100 1.10 ▲ 1.96 56,500 58,900 56,000 5,420 309,482,000
26/10/2017 56,000 0.40 ▲ 0.72 55,000 56,400 55,000 1,960 109,760,000
25/10/2017 55,600 -2.20 ▼ -3.81 55,600 55,700 55,600 110 6,116,000
24/10/2017 57,800 0.00 ■■ 0.00 58,900 58,900 55,000 1,830 105,774,000
23/10/2017 57,800 3.20 ▲ 5.86 56,400 57,800 56,000 6,800 393,040,000
20/10/2017 54,600 -3.40 ▼ -5.86 55,100 56,000 54,500 6,290 343,434,000
19/10/2017 58,000 -0.50 ▼ -0.85 56,000 58,000 54,300 150 8,700,000
18/10/2017 58,500 0.00 ■■ 0.00 58,400 58,500 58,400 2,220 129,870,000
17/10/2017 58,500 1.00 ▲ 1.74 58,500 58,500 58,500 70 4,095,000
16/10/2017 57,500 -2.20 ▼ -3.69 58,500 58,500 57,000 6,300 362,250,000
13/10/2017 59,700 1.40 ▲ 2.40 59,700 59,700 59,700 20 1,194,000
12/10/2017 58,300 1.30 ▲ 2.28 58,300 58,300 56,100 5,940 346,302,000
11/10/2017 57,000 -1.50 ▼ -2.56 57,000 58,500 57,000 1,540 87,780,000
10/10/2017 58,500 0.00 ■■ 0.00 58,600 58,600 58,500 5,060 296,010,000
09/10/2017 58,500 0.00 ■■ 0.00 58,400 58,500 58,400 20 1,170,000
06/10/2017 58,500 0.00 ■■ 0.00 58,500 58,500 58,500 8,420 492,570,000
05/10/2017 58,500 0.30 ▲ 0.52 58,200 58,500 58,200 24,570 1,437,345,000
04/10/2017 58,200 -3.10 ▼ -5.06 58,200 58,200 58,200 670 38,994,000
03/10/2017 61,300 -0.30 ▼ -0.49 58,200 61,300 58,200 200 12,260,000
02/10/2017 61,600 -0.80 ▼ -1.28 58,300 61,600 58,300 130 8,008,000
29/09/2017 62,400 0.80 ▲ 1.30 62,400 62,400 62,400 200 12,480,000
28/09/2017 61,600 -0.90 ▼ -1.44 61,000 61,600 61,000 100 6,160,000
27/09/2017 62,500 1.00 ▲ 1.63 62,500 62,500 62,500 10 625,000
26/09/2017 61,500 3.00 ▲ 5.13 61,500 61,500 60,000 3,100 190,650,000
25/09/2017 58,500 -3.30 ▼ -5.34 59,000 61,800 58,500 410 23,985,000
22/09/2017 61,800 0.80 ▲ 1.31 60,600 61,800 58,000 460 28,428,000
21/09/2017 61,000 0.00 ■■ 0.00 61,000 61,000 61,000 0 0
20/09/2017 61,000 0.00 ■■ 0.00 59,800 61,000 57,000 3,680 224,480,000
19/09/2017 61,000 -2.60 ▼ -4.09 61,000 61,000 61,000 70 4,270,000
18/09/2017 63,600 0.00 ■■ 0.00 63,600 63,600 63,600 0 0
15/09/2017 63,600 0.00 ■■ 0.00 63,600 63,600 63,600 0 0
14/09/2017 63,600 3.60 ▲ 6.00 63,600 63,600 63,600 10 636,000
13/09/2017 60,000 -1.80 ▼ -2.91 62,000 62,500 60,000 1,450 87,000,000
12/09/2017 61,800 1.40 ▲ 2.32 60,000 61,800 60,000 830 51,294,000
11/09/2017 60,400 -0.10 ▼ -0.17 60,500 60,500 60,400 550 33,220,000
08/09/2017 60,500 1.30 ▲ 2.20 59,300 60,500 59,300 3,220 194,810,000
07/09/2017 59,200 0.00 ■■ 0.00 59,200 59,200 59,200 0 0
06/09/2017 59,200 -0.80 ▼ -1.33 58,700 60,500 58,700 3,380 200,096,000
05/09/2017 60,000 -1.80 ▼ -2.91 60,000 60,000 60,000 390 23,400,000
01/09/2017 61,800 2.70 ▲ 4.57 62,300 63,200 61,800 1,250 77,250,000
31/08/2017 59,100 -2.40 ▼ -3.90 63,000 63,000 58,500 370 21,867,000
30/08/2017 61,500 -0.40 ▼ -0.65 60,000 61,500 60,000 1,660 102,090,000
29/08/2017 61,900 -2.30 ▼ -3.58 61,200 64,000 60,700 5,500 340,450,000
28/08/2017 64,200 4.20 ▲ 7.00 61,800 64,200 61,800 740 47,508,000
25/08/2017 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 580 34,800,000
24/08/2017 60,000 -0.10 ▼ -0.17 64,000 64,000 60,000 2,980 178,800,000
23/08/2017 60,100 0.10 ▲ 0.17 60,100 60,100 60,100 50 3,005,000
22/08/2017 60,000 -2.30 ▼ -3.69 62,000 62,000 60,000 1,610 96,600,000
21/08/2017 62,300 0.00 ■■ 0.00 62,300 62,300 62,300 0 0
18/08/2017 62,300 1.30 ▲ 2.13 62,900 62,900 59,100 5,740 357,602,000
17/08/2017 61,000 -2.00 ▼ -3.17 63,000 63,000 60,000 4,420 269,620,000
16/08/2017 63,000 1.10 ▲ 1.78 63,000 63,000 63,000 10 630,000
15/08/2017 61,900 1.90 ▲ 3.17 61,900 63,000 60,000 3,150 194,985,000
14/08/2017 60,000 0.00 ■■ 0.00 60,000 62,100 60,000 240 14,400,000
11/08/2017 60,000 -2.90 ▼ -4.61 59,300 62,500 59,300 1,660 99,600,000
10/08/2017 62,900 2.90 ▲ 4.83 62,900 62,900 62,900 100 6,290,000
09/08/2017 60,000 -1.00 ▼ -1.64 63,400 63,400 60,000 2,510 150,600,000
08/08/2017 61,000 -2.70 ▼ -4.24 61,000 63,500 61,000 3,230 197,030,000
07/08/2017 63,700 -0.30 ▼ -0.47 64,000 64,000 60,100 4,210 268,177,000
04/08/2017 64,000 -0.40 ▼ -0.62 64,400 64,400 60,100 460 29,440,000
03/08/2017 64,400 -0.50 ▼ -0.77 60,700 64,400 60,700 6,590 424,396,000
02/08/2017 64,900 -1.90 ▼ -2.84 66,800 66,800 62,200 4,850 314,765,000
01/08/2017 66,800 -0.20 ▼ -0.30 67,000 67,000 66,800 510 34,068,000
31/07/2017 67,000 4.00 ▲ 6.35 67,300 67,300 63,000 6,280 420,760,000
28/07/2017 63,000 4.00 ▲ 6.78 63,000 63,100 62,000 15,590 982,170,000
27/07/2017 59,000 1.00 ▲ 1.72 58,500 60,000 58,500 2,500 147,500,000
26/07/2017 58,000 -2.00 ▼ -3.33 58,000 58,000 58,000 5,860 339,880,000
25/07/2017 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 0 0
24/07/2017 60,000 0.10 ▲ 0.17 63,800 63,800 58,000 10,120 607,200,000
21/07/2017 59,900 -0.10 ▼ -0.17 58,600 59,900 58,000 4,870 291,713,000
20/07/2017 60,000 -2.00 ▼ -3.23 60,000 60,000 60,000 100 6,000,000
19/07/2017 62,000 1.00 ▲ 1.64 62,000 62,000 62,000 220 13,640,000
18/07/2017 61,000 2.50 ▲ 4.27 60,900 61,500 59,000 1,090 66,490,000
17/07/2017 58,500 0.00 ■■ 0.00 60,500 61,400 58,500 640 37,440,000
14/07/2017 58,500 -3.50 ▼ -5.65 62,000 62,000 58,000 750 43,875,000
13/07/2017 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 0 0
12/07/2017 62,000 3.00 ▲ 5.08 61,400 62,000 61,400 600 37,200,000
11/07/2017 59,000 0.00 ■■ 0.00 59,000 59,000 59,000 140 8,260,000
10/07/2017 59,000 -3.00 ▼ -4.84 59,000 61,800 59,000 890 52,510,000
07/07/2017 62,000 2.00 ▲ 3.33 57,100 62,000 56,500 130 8,060,000
06/07/2017 60,000 -3.00 ▼ -4.76 62,000 62,000 60,000 650 39,000,000
05/07/2017 63,000 1.00 ▲ 1.61 57,800 63,000 57,800 410 25,830,000
04/07/2017 62,000 0.00 ■■ 0.00 60,000 62,000 58,000 900 55,800,000
03/07/2017 62,000 -2.00 ▼ -3.12 64,000 64,000 60,000 890 55,180,000
30/06/2017 64,000 2.00 ▲ 3.23 58,000 64,000 58,000 990 63,360,000
29/06/2017 62,000 -1.00 ▼ -1.59 63,000 63,000 62,000 1,470 91,140,000
28/06/2017 63,000 -1.00 ▼ -1.56 64,000 64,000 63,000 860 54,180,000
27/06/2017 64,000 0.00 ■■ 0.00 64,000 64,000 64,000 20 1,280,000
26/06/2017 64,000 2.10 ▲ 3.39 62,000 64,000 62,000 250 16,000,000
23/06/2017 61,900 -0.10 ▼ -0.16 62,500 62,500 61,900 1,170 72,423,000
22/06/2017 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 20 1,240,000
21/06/2017 62,000 0.00 ■■ 0.00 57,900 62,000 57,900 210 13,020,000
20/06/2017 62,000 -0.50 ▼ -0.80 62,000 62,000 62,000 2,310 143,220,000
19/06/2017 62,500 0.00 ■■ 0.00 62,500 62,500 62,500 0 0
16/06/2017 62,500 0.00 ■■ 0.00 62,500 62,500 62,500 0 0
15/06/2017 62,500 0.00 ■■ 0.00 62,500 62,500 62,000 1,330 83,125,000
14/06/2017 62,500 0.00 ■■ 0.00 62,500 62,500 62,500 500 31,250,000
13/06/2017 62,500 0.00 ■■ 0.00 62,500 62,500 62,500 0 0
12/06/2017 62,500 0.00 ■■ 0.00 62,500 62,500 62,500 1,650 103,125,000
09/06/2017 62,500 3.00 ▲ 5.04 63,000 63,000 61,000 1,200 75,000,000
08/06/2017 59,500 -3.40 ▼ -5.41 59,500 59,500 59,500 1,000 59,500,000
07/06/2017 62,900 0.00 ■■ 0.00 62,900 62,900 62,900 0 0
06/06/2017 62,900 0.00 ■■ 0.00 62,900 62,900 62,900 0 0
05/06/2017 62,900 0.00 ■■ 0.00 59,500 64,000 59,500 7,530 473,637,000
02/06/2017 62,900 1.90 ▲ 3.11 60,500 63,000 59,500 8,250 518,925,000
01/06/2017 61,000 2.00 ▲ 3.39 60,000 63,100 59,500 15,690 957,090,000
31/05/2017 59,000 1.00 ▲ 1.72 58,500 59,000 58,000 8,660 510,940,000
30/05/2017 58,000 0.00 ■■ 0.00 59,500 59,500 58,000 1,010 58,580,000
29/05/2017 58,000 0.50 ▲ 0.87 60,000 60,000 58,000 4,510 261,580,000
26/05/2017 57,500 0.50 ▲ 0.88 57,000 58,000 57,000 4,900 281,750,000
25/05/2017 57,000 -1.50 ▼ -2.56 57,500 57,500 57,000 4,000 228,000,000
24/05/2017 58,500 0.00 ■■ 0.00 58,500 58,500 58,500 0 0
23/05/2017 58,500 0.50 ▲ 0.86 58,100 58,500 57,500 1,800 105,300,000
22/05/2017 58,000 0.00 ■■ 0.00 58,000 58,000 58,000 510 29,580,000
19/05/2017 58,000 -1.00 ▼ -1.69 56,100 58,000 56,100 230 13,340,000
18/05/2017 59,000 2.90 ▲ 5.17 58,500 59,000 58,000 7,240 427,160,000
17/05/2017 56,100 -2.90 ▼ -4.92 56,100 56,100 56,100 10 561,000
16/05/2017 59,000 0.00 ■■ 0.00 58,500 59,000 58,000 1,940 114,460,000
15/05/2017 59,000 2.00 ▲ 3.51 58,000 59,000 58,000 3,730 220,070,000
09/05/2017 57,000 0.00 ■■ 0.00 54,700 57,000 54,700 1,750 99,750,000
08/05/2017 57,000 2.50 ▲ 4.59 55,000 57,000 55,000 860 49,020,000
05/05/2017 54,500 -0.60 ▼ -1.09 57,000 57,000 54,300 5,360 292,120,000
04/05/2017 55,100 1.10 ▲ 2.04 57,600 57,700 55,100 7,030 387,353,000
03/05/2017 54,000 -3.00 ▼ -5.26 57,000 57,000 54,000 5,580 301,320,000
28/04/2017 57,000 2.50 ▲ 4.59 55,500 57,900 55,500 1,840 104,880,000
27/04/2017 54,500 -2.50 ▼ -4.39 57,000 57,000 54,500 39,010 2,126,045,000
26/04/2017 57,000 -1.00 ▼ -1.72 57,000 57,500 57,000 3,010 171,570,000
25/04/2017 58,000 1.00 ▲ 1.75 53,600 58,000 53,600 610 35,380,000
24/04/2017 57,000 -1.50 ▼ -2.56 58,500 59,000 57,000 5,840 332,880,000
21/04/2017 58,500 0.00 ■■ 0.00 58,500 58,500 58,500 0 0
20/04/2017 58,500 0.00 ■■ 0.00 55,000 58,500 55,000 4,040 236,340,000
19/04/2017 58,500 1.60 ▲ 2.81 56,900 58,500 56,900 1,510 88,335,000
18/04/2017 56,900 -0.10 ▼ -0.18 59,000 59,000 55,100 1,410 80,229,000
17/04/2017 57,000 -0.10 ▼ -0.18 60,000 60,000 53,300 19,670 1,121,190,000
14/04/2017 57,100 3.70 ▲ 6.93 52,000 57,100 52,000 4,880 278,648,000
13/04/2017 53,400 1.30 ▲ 2.50 52,000 53,400 52,000 1,010 53,934,000
12/04/2017 52,100 -0.90 ▼ -1.70 53,900 54,000 51,000 5,010 261,021,000
11/04/2017 53,000 -1.00 ▼ -1.85 52,100 53,000 51,500 1,310 69,430,000
10/04/2017 54,000 1.00 ▲ 1.89 54,000 54,000 54,000 1,410 76,140,000
07/04/2017 53,000 0.00 ■■ 0.00 54,800 54,800 53,000 1,450 76,850,000
05/04/2017 53,000 0.80 ▲ 1.53 51,500 53,000 51,500 3,040 161,120,000
04/04/2017 52,200 -1.80 ▼ -3.33 54,000 54,000 52,200 920 48,024,000
03/04/2017 54,000 -0.60 ▼ -1.10 54,500 54,500 53,100 1,310 70,740,000
31/03/2017 54,600 1.60 ▲ 3.02 53,000 56,700 53,000 1,010 55,146,000
30/03/2017 53,000 -1.50 ▼ -2.75 55,300 55,300 53,000 1,170 62,010,000
29/03/2017 54,500 0.00 ■■ 0.00 56,000 56,000 54,500 100 5,450,000
28/03/2017 54,500 -1.50 ▼ -2.68 55,000 56,500 54,000 21,920 1,194,640,000
27/03/2017 56,000 -2.00 ▼ -3.45 58,000 58,000 55,000 4,730 264,880,000
24/03/2017 58,000 -3.50 ▼ -5.69 64,800 65,000 58,000 1,520 88,160,000
23/03/2017 61,500 3.80 ▲ 6.59 61,000 61,700 57,900 17,430 1,071,945,000
22/03/2017 57,700 3.70 ▲ 6.85 54,500 57,700 54,000 8,510 491,027,000
21/03/2017 54,000 3.00 ▲ 5.88 52,000 54,500 51,000 24,050 1,298,700,000
20/03/2017 51,000 -1.10 ▼ -2.11 52,100 52,100 51,000 21,640 1,103,640,000
17/03/2017 52,100 0.30 ▲ 0.58 52,000 53,000 51,000 8,890 463,169,000
16/03/2017 51,800 -0.20 ▼ -0.38 50,200 51,800 50,200 270 13,986,000
15/03/2017 52,000 1.30 ▲ 2.56 52,400 52,400 51,000 3,400 176,800,000
14/03/2017 50,700 0.10 ▲ 0.20 50,700 50,700 50,700 60 3,042,000
13/03/2017 50,600 0.00 ■■ 0.00 51,900 51,900 50,600 150 7,590,000
10/03/2017 50,600 -0.40 ▼ -0.78 50,500 52,600 49,150 1,170 59,202,000
09/03/2017 51,000 -1.90 ▼ -3.59 52,000 52,000 51,000 1,280 65,280,000
08/03/2017 52,900 1.00 ▲ 1.93 50,700 52,900 50,700 11,630 615,227,000
07/03/2017 51,900 0.90 ▲ 1.76 51,000 51,900 51,000 1,000 51,900,000
06/03/2017 51,000 0.40 ▲ 0.79 52,400 53,900 51,000 700 35,700,000
03/03/2017 50,600 -1.30 ▼ -2.50 49,500 50,700 49,500 2,210 111,826,000
02/03/2017 51,900 -0.10 ▼ -0.19 51,800 51,900 51,800 310 16,089,000
01/03/2017 52,000 -0.50 ▼ -0.95 52,200 52,400 51,000 1,850 96,200,000
28/02/2017 52,500 0.50 ▲ 0.96 51,400 52,500 51,400 320 16,800,000
27/02/2017 52,000 0.00 ■■ 0.00 52,000 52,900 51,000 2,520 131,040,000
24/02/2017 52,000 0.60 ▲ 1.17 52,000 52,000 52,000 2,290 119,080,000
23/02/2017 51,400 0.00 ■■ 0.00 50,500 51,400 49,000 900 46,260,000
22/02/2017 51,400 0.00 ■■ 0.00 51,000 51,400 51,000 1,710 87,894,000
21/02/2017 51,400 0.40 ▲ 0.78 51,800 51,800 51,400 400 20,560,000
20/02/2017 51,000 0.00 ■■ 0.00 51,900 51,900 50,500 3,290 167,790,000
17/02/2017 51,000 0.40 ▲ 0.79 50,400 51,000 50,300 2,350 119,850,000
16/02/2017 50,600 -0.40 ▼ -0.78 50,500 50,600 50,500 9,880 499,928,000
15/02/2017 51,000 0.90 ▲ 1.80 50,300 51,000 50,200 3,140 160,140,000
14/02/2017 50,100 -1.00 ▼ -1.96 50,000 50,100 50,000 90 4,509,000
13/02/2017 51,100 -0.40 ▼ -0.78 51,100 51,100 51,100 1,310 66,941,000
10/02/2017 51,500 0.00 ■■ 0.00 50,100 51,500 50,100 5,150 265,225,000
09/02/2017 51,500 -1.00 ▼ -1.90 51,000 51,600 51,000 3,160 162,740,000
08/02/2017 52,500 0.50 ▲ 0.96 52,500 52,500 52,500 170 8,925,000
07/02/2017 52,000 -1.00 ▼ -1.89 51,400 52,500 51,000 1,460 75,920,000
06/02/2017 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 210 11,130,000
03/02/2017 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 0 0
02/02/2017 53,000 0.50 ▲ 0.95 53,000 53,000 53,000 200 10,600,000
25/01/2017 52,500 2.30 ▲ 4.58 51,500 52,500 51,500 1,290 67,725,000
24/01/2017 50,200 0.20 ▲ 0.40 51,000 53,500 50,200 2,340 117,468,000
23/01/2017 50,000 -1.00 ▼ -1.96 51,500 52,000 50,000 530 26,500,000
20/01/2017 51,000 0.00 ■■ 0.00 51,000 51,800 51,000 6,100 311,100,000
19/01/2017 51,000 0.00 ■■ 0.00 51,000 51,000 50,000 7,390 376,890,000
18/01/2017 51,000 0.90 ▲ 1.80 51,000 51,000 51,000 3,510 179,010,000
17/01/2017 50,100 0.10 ▲ 0.20 50,000 51,000 50,000 2,790 139,779,000
16/01/2017 50,000 -1.00 ▼ -1.96 50,000 51,000 50,000 230 11,500,000
13/01/2017 51,000 -0.10 ▼ -0.20 51,000 51,000 51,000 200 10,200,000
12/01/2017 51,100 -0.20 ▼ -0.39 50,500 51,100 50,000 6,920 353,612,000
11/01/2017 51,300 0.30 ▲ 0.59 51,000 51,300 50,000 3,950 202,635,000
10/01/2017 51,000 1.00 ▲ 2.00 51,000 51,000 50,000 2,020 103,020,000
09/01/2017 50,000 -0.50 ▼ -0.99 51,900 51,900 50,000 2,750 137,500,000
06/01/2017 50,500 0.00 ■■ 0.00 51,900 51,900 50,500 2,410 121,705,000
05/01/2017 50,500 -1.00 ▼ -1.94 51,000 51,500 50,500 220 11,110,000
04/01/2017 51,500 -1.40 ▼ -2.65 52,000 52,000 51,000 1,460 75,190,000
03/01/2017 52,900 0.00 ■■ 0.00 52,900 52,900 52,900 510 26,979,000
30/12/2016 52,900 -0.60 ▼ -1.12 53,000 53,500 52,000 1,460 77,234,000
29/12/2016 53,500 2.10 ▲ 4.09 50,900 53,500 50,900 2,760 147,660,000
28/12/2016 51,400 0.60 ▲ 1.18 51,500 51,500 49,600 3,280 168,592,000
27/12/2016 50,800 -0.90 ▼ -1.74 51,700 52,000 50,000 2,830 143,764,000
26/12/2016 51,700 -0.30 ▼ -0.58 49,900 51,900 49,900 8,940 462,198,000
23/12/2016 52,000 0.20 ▲ 0.39 52,000 52,900 52,000 800 41,600,000
22/12/2016 51,800 -0.20 ▼ -0.38 52,000 52,000 50,200 3,190 165,242,000
21/12/2016 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 300 15,600,000
20/12/2016 52,000 -1.00 ▼ -1.89 51,100 52,000 51,000 2,010 104,520,000
19/12/2016 53,000 1.50 ▲ 2.91 52,000 53,000 51,000 4,030 213,590,000
16/12/2016 51,500 -0.50 ▼ -0.96 51,000 51,500 50,000 3,930 202,395,000
15/12/2016 52,000 0.00 ■■ 0.00 53,200 53,200 50,500 2,630 136,760,000
14/12/2016 52,000 0.00 ■■ 0.00 53,500 53,500 50,000 2,040 106,080,000
13/12/2016 52,000 -1.80 ▼ -3.35 52,000 52,500 51,500 14,050 730,600,000
12/12/2016 53,800 -1.20 ▼ -2.18 52,000 53,800 51,200 2,920 157,096,000
09/12/2016 55,000 2.10 ▲ 3.97 53,300 55,000 53,300 660 36,300,000
08/12/2016 52,900 -0.80 ▼ -1.49 52,900 54,400 52,500 4,060 214,774,000
07/12/2016 53,700 1.70 ▲ 3.27 53,800 53,800 52,000 5,320 285,684,000
06/12/2016 52,000 -1.00 ▼ -1.89 55,000 55,000 51,000 2,470 128,440,000
05/12/2016 53,000 -0.50 ▼ -0.93 53,000 54,000 53,000 2,380 126,140,000
02/12/2016 53,500 0.00 ■■ 0.00 53,500 53,500 50,000 6,030 322,605,000
01/12/2016 53,500 -0.10 ▼ -0.19 52,000 54,000 50,300 3,130 167,455,000
30/11/2016 53,600 -0.40 ▼ -0.74 54,400 54,400 51,400 2,050 109,880,000
29/11/2016 54,000 -1.00 ▼ -1.82 52,100 54,000 52,100 1,110 59,940,000
28/11/2016 55,000 2.00 ▲ 3.77 52,500 55,000 50,900 4,860 267,300,000
25/11/2016 53,000 0.50 ▲ 0.95 52,200 55,000 51,600 2,870 152,110,000
24/11/2016 52,500 -2.50 ▼ -4.55 53,000 54,900 51,500 870 45,675,000
23/11/2016 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 0 0
22/11/2016 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 0 0
21/11/2016 55,000 2.00 ▲ 3.77 52,800 55,000 52,800 7,490 411,950,000
18/11/2016 53,000 1.00 ▲ 1.92 52,800 53,000 50,500 5,470 289,910,000
17/11/2016 52,000 -2.00 ▼ -3.70 54,000 54,000 52,000 680 35,360,000
16/11/2016 54,000 0.20 ▲ 0.37 54,000 54,000 54,000 110 5,940,000
15/11/2016 53,800 -0.20 ▼ -0.37 51,100 54,900 51,100 8,860 476,668,000
14/11/2016 54,000 -1.50 ▼ -2.70 55,000 55,000 52,600 8,150 440,100,000
11/11/2016 55,500 2.30 ▲ 4.32 53,200 56,900 53,200 15,770 875,235,000
10/11/2016 53,200 3.20 ▲ 6.40 51,900 53,500 51,900 13,420 713,944,000
09/11/2016 50,000 0.10 ▲ 0.20 46,450 50,000 46,450 6,670 333,500,000
08/11/2016 49,900 -0.10 ▼ -0.20 48,000 50,000 48,000 670 33,433,000
07/11/2016 50,000 2.00 ▲ 4.17 48,000 50,000 48,000 2,150 107,500,000
04/11/2016 48,000 -2.00 ▼ -4.00 49,950 49,950 48,000 980 47,040,000
03/11/2016 50,000 0.00 ■■ 0.00 50,000 51,000 50,000 560 28,000,000
02/11/2016 50,000 -1.00 ▼ -1.96 52,400 52,400 49,500 11,100 555,000,000
01/11/2016 51,000 -3.00 ▼ -5.56 50,400 51,000 50,300 4,580 233,580,000
31/10/2016 54,000 1.10 ▲ 2.08 54,000 54,000 54,000 40 2,160,000
28/10/2016 52,900 2.90 ▲ 5.80 50,200 52,900 50,200 940 49,726,000
27/10/2016 50,000 -3.50 ▼ -6.54 52,600 53,000 49,950 3,480 174,000,000
26/10/2016 53,500 0.00 ■■ 0.00 53,000 53,500 53,000 70 3,745,000
25/10/2016 53,500 -2.50 ▼ -4.46 54,000 54,000 53,500 2,040 109,140,000
24/10/2016 56,000 0.00 ■■ 0.00 56,000 56,000 53,500 690 38,640,000
21/10/2016 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 510 28,560,000
20/10/2016 56,000 0.00 ■■ 0.00 56,900 56,900 56,000 660 36,960,000
19/10/2016 56,000 3.00 ▲ 5.66 54,000 56,000 54,000 1,050 58,800,000
18/10/2016 53,000 -1.50 ▼ -2.75 56,900 56,900 53,000 730 38,690,000
17/10/2016 54,500 0.20 ▲ 0.37 54,300 55,000 54,300 2,090 113,905,000
14/10/2016 54,300 -2.40 ▼ -4.23 54,300 54,300 54,300 30 1,629,000
13/10/2016 56,700 2.00 ▲ 3.66 56,900 57,400 55,000 560 31,752,000
12/10/2016 54,700 -2.30 ▼ -4.04 57,000 58,000 54,700 770 42,119,000
11/10/2016 57,000 0.00 ■■ 0.00 57,000 57,400 54,000 910 51,870,000
10/10/2016 57,000 0.00 ■■ 0.00 55,000 57,000 55,000 310 17,670,000
07/10/2016 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 0 0
06/10/2016 57,000 2.00 ▲ 3.64 55,700 57,000 55,700 1,140 64,980,000
05/10/2016 55,000 -1.00 ▼ -1.79 56,000 56,000 55,000 1,050 57,750,000
04/10/2016 56,000 -1.10 ▼ -1.93 57,000 57,000 56,000 150 8,400,000
03/10/2016 57,100 0.00 ■■ 0.00 57,100 57,100 57,100 0 0
30/09/2016 57,100 0.10 ▲ 0.18 55,100 57,500 55,100 1,390 79,369,000
29/09/2016 57,000 2.50 ▲ 4.59 55,400 57,000 55,000 4,460 254,220,000
28/09/2016 54,500 0.40 ▲ 0.74 54,400 54,500 54,000 3,040 165,680,000
27/09/2016 54,100 0.10 ▲ 0.19 54,000 54,100 54,000 1,530 82,773,000
26/09/2016 54,000 -0.40 ▼ -0.74 53,500 54,000 53,000 5,970 322,380,000
23/09/2016 54,400 0.00 ■■ 0.00 54,400 54,500 54,400 1,540 83,776,000
22/09/2016 54,400 1.40 ▲ 2.64 52,000 54,500 52,000 3,790 206,176,000
21/09/2016 53,000 1.00 ▲ 1.92 52,000 53,000 52,000 2,610 138,330,000
20/09/2016 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 0 0
19/09/2016 52,000 -0.50 ▼ -0.95 52,500 53,000 52,000 1,460 75,920,000
16/09/2016 52,500 0.00 ■■ 0.00 52,500 54,900 52,500 1,630 85,575,000
15/09/2016 52,500 -0.40 ▼ -0.76 52,800 52,800 52,500 760 39,900,000
14/09/2016 52,900 0.00 ■■ 0.00 53,900 53,900 52,000 3,190 168,751,000
13/09/2016 52,900 -0.10 ▼ -0.19 52,000 54,800 52,000 3,660 193,614,000
12/09/2016 53,000 -1.00 ▼ -1.85 54,000 54,000 52,600 780 41,340,000
09/09/2016 54,000 -1.50 ▼ -2.70 54,000 55,500 54,000 2,490 134,460,000
08/09/2016 55,500 -1.00 ▼ -1.77 55,500 56,000 54,000 3,690 204,795,000
07/09/2016 56,500 -0.50 ▼ -0.88 56,000 56,500 56,000 430 24,295,000
06/09/2016 57,000 0.50 ▲ 0.88 57,000 57,000 57,000 600 34,200,000
05/09/2016 56,500 0.00 ■■ 0.00 56,000 56,500 55,500 1,590 89,835,000
01/09/2016 56,500 -0.50 ▼ -0.88 56,000 56,500 56,000 1,950 110,175,000
31/08/2016 57,000 0.00 ■■ 0.00 57,000 57,000 55,500 3,100 176,700,000
30/08/2016 57,000 0.00 ■■ 0.00 57,000 57,000 56,000 3,420 194,940,000
29/08/2016 57,000 0.00 ■■ 0.00 56,000 57,000 55,500 1,340 76,380,000
26/08/2016 57,000 -0.50 ▼ -0.87 57,000 58,000 57,000 5,520 314,640,000
25/08/2016 57,500 0.00 ■■ 0.00 56,500 57,500 56,000 3,870 222,525,000
24/08/2016 57,500 2.50 ▲ 4.55 56,500 58,000 56,500 1,860 106,950,000
23/08/2016 55,000 0.00 ■■ 0.00 56,000 58,000 55,000 1,730 95,150,000
22/08/2016 55,000 -3.50 ▼ -5.98 55,000 57,000 55,000 9,480 521,400,000
19/08/2016 58,500 0.00 ■■ 0.00 58,500 58,500 57,500 6,560 383,760,000
18/08/2016 58,500 2.00 ▲ 3.54 56,500 58,500 56,000 6,840 400,140,000
17/08/2016 56,500 0.50 ▲ 0.89 56,500 59,000 56,500 6,010 339,565,000
16/08/2016 56,000 -0.50 ▼ -0.88 56,000 56,000 56,000 2,370 132,720,000
15/08/2016 56,500 0.00 ■■ 0.00 56,500 56,500 55,000 2,600 146,900,000
12/08/2016 56,500 -0.50 ▼ -0.88 56,000 56,500 54,500 4,030 227,695,000
11/08/2016 57,000 -2.00 ▼ -3.39 59,500 59,500 57,000 600 34,200,000
10/08/2016 59,000 -1.50 ▼ -2.48 60,500 60,500 57,500 11,590 683,810,000
09/08/2016 60,500 3.50 ▲ 6.14 59,000 60,500 58,000 54,050 3,270,025,000
08/08/2016 57,000 3.50 ▲ 6.54 55,000 57,000 54,000 6,010 342,570,000
05/08/2016 53,500 3.50 ▲ 7.00 50,000 53,500 49,200 18,270 977,445,000
04/08/2016 50,000 0.00 ■■ 0.00 50,000 51,000 50,000 3,650 182,500,000
03/08/2016 50,000 -2.00 ▼ -3.85 50,000 50,000 50,000 1,300 65,000,000
02/08/2016 52,000 0.00 ■■ 0.00 51,000 52,000 51,000 720 37,440,000
01/08/2016 52,000 1.00 ▲ 1.96 50,000 52,000 50,000 1,310 68,120,000
29/07/2016 51,000 0.00 ■■ 0.00 51,000 52,000 51,000 1,360 69,360,000
28/07/2016 51,000 0.00 ■■ 0.00 51,000 51,000 50,500 2,770 141,270,000
27/07/2016 51,000 -1.00 ▼ -1.92 52,000 52,000 51,000 1,620 82,620,000
26/07/2016 52,000 1.00 ▲ 1.96 51,000 52,000 51,000 2,020 105,040,000
25/07/2016 51,000 -1.00 ▼ -1.92 52,500 52,500 51,000 1,440 73,440,000
22/07/2016 52,000 0.00 ■■ 0.00 51,500 52,000 51,000 7,160 372,320,000
21/07/2016 52,000 0.00 ■■ 0.00 51,000 52,000 51,000 3,860 200,720,000
20/07/2016 52,000 -1.00 ▼ -1.89 54,500 54,500 51,000 1,850 96,200,000
19/07/2016 53,000 0.00 ■■ 0.00 55,500 55,500 53,000 6,490 343,970,000
18/07/2016 53,000 1.00 ▲ 1.92 54,000 54,000 53,000 6,370 337,610,000
15/07/2016 52,000 0.00 ■■ 0.00 52,000 52,000 50,000 13,770 716,040,000
14/07/2016 52,000 -2.00 ▼ -3.70 53,000 54,000 51,000 19,670 1,022,840,000
13/07/2016 54,000 -3.00 ▼ -5.26 57,000 57,000 54,000 16,060 867,240,000
12/07/2016 57,000 -1.00 ▼ -1.72 58,000 58,000 57,000 4,490 255,930,000
11/07/2016 58,000 -1.00 ▼ -1.69 59,000 59,000 58,000 3,890 225,620,000
08/07/2016 59,000 -0.50 ▼ -0.84 59,000 59,000 58,500 15,870 936,330,000
07/07/2016 59,500 -0.50 ▼ -0.83 60,000 60,000 59,500 2,450 145,775,000
06/07/2016 60,000 0.50 ▲ 0.84 59,000 60,000 59,000 3,390 203,400,000
05/07/2016 59,500 -3.50 ▼ -5.56 62,500 62,500 59,500 12,320 733,040,000
04/07/2016 63,000 0.00 ■■ 0.00 63,000 65,000 62,500 8,230 518,490,000
01/07/2016 63,000 -1.00 ▼ -1.56 64,000 64,000 63,000 6,100 384,300,000
30/06/2016 64,000 1.00 ▲ 1.59 63,000 64,000 63,000 58,870 3,767,680,000
29/06/2016 63,000 -1.50 ▼ -2.33 63,500 65,000 63,000 17,690 1,114,470,000
28/06/2016 64,500 0.00 ■■ 0.00 64,500 64,500 63,000 46,610 3,006,345,000
27/06/2016 64,500 1.50 ▲ 2.38 61,000 65,000 61,000 64,170 4,138,965,000
24/06/2016 63,000 -0.50 ▼ -0.79 65,500 65,500 60,000 7,750 488,250,000
23/06/2016 63,500 -2.50 ▼ -3.79 66,500 66,500 63,500 63,280 4,018,280,000
22/06/2016 66,000 1.00 ▲ 1.54 65,000 66,500 64,000 55,400 3,656,400,000
21/06/2016 65,000 2.40 ▲ 3.83 65,000 66,500 62,500 55,770 3,625,050,000
20/06/2016 72,500 0.50 ▲ 0.69 72,500 72,500 71,000 1,040 75,400,000
17/06/2016 72,000 -3.00 ▼ -4.00 76,000 76,000 72,000 5,070 365,040,000
16/06/2016 75,000 2.50 ▲ 3.45 71,000 75,000 71,000 19,530 1,464,750,000
15/06/2016 72,500 -0.50 ▼ -0.68 72,500 73,000 72,500 1,790 129,775,000
14/06/2016 73,000 0.00 ■■ 0.00 73,000 73,000 72,500 520 37,960,000
13/06/2016 73,000 0.00 ■■ 0.00 73,500 74,000 72,500 5,010 365,730,000
10/06/2016 73,000 0.50 ▲ 0.69 72,500 73,000 72,500 13,330 973,090,000
09/06/2016 72,500 -0.50 ▼ -0.68 74,000 75,000 72,500 5,230 379,175,000
08/06/2016 73,000 0.00 ■■ 0.00 74,000 76,000 73,000 7,180 524,140,000
07/06/2016 73,000 -1.00 ▼ -1.35 75,000 76,000 72,000 11,810 862,130,000
06/06/2016 74,000 4.50 ▲ 6.47 70,000 74,000 70,000 14,750 1,091,500,000
03/06/2016 69,500 0.50 ▲ 0.72 69,000 73,000 69,000 12,530 870,835,000
02/06/2016 69,000 0.00 ■■ 0.00 68,500 69,000 68,500 1,360 93,840,000
01/06/2016 69,000 -0.50 ▼ -0.72 69,000 69,000 68,000 1,550 106,950,000
31/05/2016 69,500 0.00 ■■ 0.00 69,500 69,500 69,500 3,120 216,840,000
30/05/2016 69,500 0.00 ■■ 0.00 69,500 69,500 69,500 330 22,935,000
27/05/2016 69,500 0.00 ■■ 0.00 69,000 69,500 69,000 2,720 189,040,000
26/05/2016 69,500 0.00 ■■ 0.00 68,000 69,500 67,500 2,750 191,125,000
25/05/2016 69,500 0.00 ■■ 0.00 69,500 69,500 69,500 160 11,120,000
24/05/2016 69,500 0.00 ■■ 0.00 69,500 69,500 69,500 4,660 323,870,000
23/05/2016 69,500 -1.00 ▼ -1.42 70,000 70,000 69,500 1,100 76,450,000
20/05/2016 70,500 1.00 ▲ 1.44 69,500 70,500 67,500 12,350 870,675,000
19/05/2016 69,500 0.50 ▲ 0.72 69,000 70,000 68,000 740 51,430,000
18/05/2016 69,000 -1.00 ▼ -1.43 69,000 69,000 67,000 1,080 74,520,000
17/05/2016 70,000 1.00 ▲ 1.45 68,500 70,000 68,500 3,460 242,200,000
16/05/2016 69,000 1.00 ▲ 1.47 65,500 69,000 65,500 3,040 209,760,000
13/05/2016 68,000 -1.50 ▼ -2.16 67,500 69,500 67,500 13,450 914,600,000
12/05/2016 69,500 2.00 ▲ 2.96 67,500 69,500 67,000 8,460 587,970,000
11/05/2016 67,500 0.00 ■■ 0.00 66,000 67,500 64,000 4,460 301,050,000
10/05/2016 67,500 1.00 ▲ 1.50 68,000 68,000 65,000 1,080 72,900,000
09/05/2016 66,500 -1.00 ▼ -1.48 67,500 67,500 65,000 2,940 195,510,000
06/05/2016 67,500 1.50 ▲ 2.27 67,500 67,500 66,000 6,460 436,050,000
05/05/2016 66,000 -1.50 ▼ -2.22 67,000 68,500 66,000 9,850 650,100,000
04/05/2016 67,500 -1.50 ▼ -2.17 68,500 69,000 67,500 3,730 251,775,000
29/04/2016 69,000 0.00 ■■ 0.00 69,000 69,000 68,000 4,930 340,170,000
28/04/2016 69,000 0.00 ■■ 0.00 68,000 69,500 68,000 11,040 761,760,000
27/04/2016 69,000 0.50 ▲ 0.73 68,000 69,000 67,500 2,390 164,910,000
26/04/2016 68,500 -0.50 ▼ -0.72 68,000 69,000 68,000 12,110 829,535,000
25/04/2016 69,000 0.00 ■■ 0.00 68,000 69,000 67,500 16,620 1,146,780,000
22/04/2016 69,000 2.00 ▲ 2.99 67,000 69,000 67,000 24,310 1,677,390,000
21/04/2016 67,000 0.00 ■■ 0.00 67,000 67,000 65,000 5,320 356,440,000
20/04/2016 67,000 1.00 ▲ 1.52 67,000 67,000 66,500 10,360 694,120,000
19/04/2016 66,000 -3.00 ▼ -4.35 68,500 69,000 66,000 15,030 991,980,000
15/04/2016 69,000 1.00 ▲ 1.47 68,000 69,000 66,500 11,770 812,130,000
14/04/2016 68,000 -1.50 ▼ -2.16 67,500 69,500 67,500 7,110 483,480,000
13/04/2016 69,500 1.50 ▲ 2.21 67,000 70,000 65,500 17,430 1,211,385,000
12/04/2016 68,000 -3.50 ▼ -4.90 68,000 70,000 66,500 42,610 2,897,480,000
11/04/2016 71,500 0.50 ▲ 0.70 70,000 73,000 67,000 20,760 1,484,340,000
08/04/2016 71,000 4.50 ▲ 6.77 67,500 71,000 67,000 30,890 2,193,190,000
07/04/2016 66,500 4.00 ▲ 6.40 58,500 66,500 58,500 133,540 8,880,410,000
06/04/2016 62,500 -4.50 ▼ -6.72 62,500 62,500 62,500 12,220 763,750,000
05/04/2016 67,000 -5.00 ▼ -6.94 67,000 67,000 67,000 28,440 1,905,480,000
04/04/2016 72,000 -5.00 ▼ -6.49 72,000 72,000 72,000 9,740 701,280,000
01/04/2016 77,000 -5.50 ▼ -6.67 77,000 77,000 77,000 35,890 2,763,530,000
31/03/2016 82,500 -6.00 ▼ -6.78 82,500 82,500 82,500 3,630 299,475,000
30/03/2016 88,500 -6.50 ▼ -6.84 90,000 95,000 88,500 3,880 343,380,000
29/03/2016 95,000 -5.00 ▼ -5.00 95,000 95,000 93,000 380 36,100,000
28/03/2016 100,000 0.00 ■■ 0.00 100,000 100,000 100,000 10 1,000,000
25/03/2016 100,000 -1.00 ▼ -0.99 101,000 101,000 100,000 270 27,000,000
24/03/2016 101,000 -2.00 ▼ -1.94 101,000 101,000 101,000 30 3,030,000
23/03/2016 103,000 -3.00 ▼ -2.83 101,000 104,000 101,000 170 17,510,000
22/03/2016 106,000 5.00 ▲ 4.95 101,000 106,000 101,000 40 4,240,000
21/03/2016 101,000 -5.00 ▼ -4.72 107,000 111,000 101,000 350 35,350,000
18/03/2016 106,000 6.00 ▲ 6.00 103,000 106,000 99,500 470 49,820,000
17/03/2016 100,000 -4.00 ▼ -3.85 99,000 100,000 99,000 120 12,000,000
16/03/2016 104,000 -1.00 ▼ -0.95 99,000 105,000 99,000 400 41,600,000
15/03/2016 105,000 -1.00 ▼ -0.94 105,000 110,000 99,500 120 12,600,000
14/03/2016 106,000 1.00 ▲ 0.95 106,000 110,000 106,000 920 97,520,000
11/03/2016 105,000 5.00 ▲ 5.00 101,000 105,000 101,000 100 10,500,000
10/03/2016 100,000 1.00 ▲ 1.01 95,000 100,000 95,000 500 50,000,000
09/03/2016 99,000 0.00 ■■ 0.00 99,000 99,000 99,000 0 0
08/03/2016 99,000 6.00 ▲ 6.45 93,000 99,000 93,000 590 58,410,000
07/03/2016 93,000 0.00 ■■ 0.00 92,500 93,500 92,500 440 40,920,000
04/03/2016 93,000 6.00 ▲ 6.90 91,500 93,000 91,000 1,400 130,200,000
03/03/2016 87,000 -6.00 ▼ -6.45 93,000 93,000 87,000 130 11,310,000
02/03/2016 93,000 -0.50 ▼ -0.53 89,500 93,000 89,500 2,170 201,810,000
01/03/2016 93,500 0.50 ▲ 0.54 86,500 93,500 86,500 800 74,800,000
29/02/2016 93,000 4.50 ▲ 5.08 83,000 93,000 83,000 3,300 306,900,000
26/02/2016 88,500 5.00 ▲ 5.99 88,500 88,500 88,500 50 4,425,000
25/02/2016 83,500 -6.00 ▼ -6.70 84,000 89,000 83,500 840 70,140,000
24/02/2016 89,500 5.50 ▲ 6.55 89,500 89,500 89,500 30 2,685,000
23/02/2016 84,000 -6.00 ▼ -6.67 84,000 86,000 84,000 1,280 107,520,000
22/02/2016 90,000 1.00 ▲ 1.12 85,000 90,000 84,000 430 38,700,000
19/02/2016 89,000 0.00 ■■ 0.00 89,000 89,000 89,000 480 42,720,000
18/02/2016 89,000 -1.50 ▼ -1.66 85,000 89,000 85,000 240 21,360,000
17/02/2016 90,500 1.50 ▲ 1.69 90,000 90,500 89,500 270 24,435,000
16/02/2016 89,000 2.00 ▲ 2.30 89,500 90,000 88,500 310 27,590,000
15/02/2016 87,000 -1.50 ▼ -1.69 82,500 87,500 82,500 340 29,580,000
05/02/2016 88,500 0.00 ■■ 0.00 88,500 88,500 88,500 0 0
04/02/2016 88,500 1.50 ▲ 1.72 88,500 88,500 88,500 110 9,735,000
03/02/2016 87,000 5.00 ▲ 6.10 87,000 87,000 80,000 420 36,540,000
02/02/2016 82,000 -2.50 ▼ -2.96 84,500 88,000 82,000 1,280 104,960,000
01/02/2016 84,500 -4.00 ▼ -4.52 89,500 91,000 84,500 220 18,590,000
29/01/2016 88,500 0.50 ▲ 0.57 88,500 88,500 88,500 250 22,125,000
28/01/2016 88,000 4.00 ▲ 4.76 89,000 89,000 80,500 240 21,120,000
27/01/2016 84,000 -6.00 ▼ -6.67 90,000 90,000 84,000 660 55,440,000
26/01/2016 90,000 0.00 ■■ 0.00 90,000 90,000 90,000 1,120 100,800,000
25/01/2016 90,000 1.00 ▲ 1.12 90,000 90,000 89,500 60 5,400,000
22/01/2016 89,000 -1.50 ▼ -1.66 90,000 90,000 84,500 1,140 101,460,000
21/01/2016 90,500 0.00 ■■ 0.00 90,500 90,500 90,500 30 2,715,000
20/01/2016 90,500 2.50 ▲ 2.84 88,500 90,500 88,000 450 40,725,000
19/01/2016 88,000 3.00 ▲ 3.53 88,000 88,000 88,000 100 8,800,000
18/01/2016 85,000 -6.00 ▼ -6.59 85,000 90,000 85,000 670 56,950,000
15/01/2016 91,000 5.00 ▲ 5.81 91,000 91,000 91,000 130 11,830,000
14/01/2016 86,000 -5.50 ▼ -6.01 91,000 93,000 86,000 4,200 361,200,000
13/01/2016 91,500 -2.00 ▼ -2.14 93,500 94,000 87,000 2,500 228,750,000
12/01/2016 93,500 2.50 ▲ 2.75 93,500 94,000 91,000 640 59,840,000
11/01/2016 91,000 0.00 ■■ 0.00 93,500 93,500 85,500 460 41,860,000
08/01/2016 91,000 0.50 ▲ 0.55 94,000 94,000 85,000 300 27,300,000
07/01/2016 90,500 -4.00 ▼ -4.23 99,500 100,000 90,500 370 33,485,000
06/01/2016 94,500 -0.50 ▼ -0.53 94,500 94,500 88,500 1,030 97,335,000
05/01/2016 95,000 2.00 ▲ 2.15 93,000 95,000 93,000 190 18,050,000
04/01/2016 93,000 -6.50 ▼ -6.53 98,500 99,000 93,000 2,240 208,320,000
31/12/2015 99,500 -0.50 ▼ -0.50 99,500 99,500 98,000 460 45,770,000
30/12/2015 100,000 4.00 ▲ 4.17 96,500 100,000 96,500 250 25,000,000
29/12/2015 96,000 0.00 ■■ 0.00 96,000 96,000 96,000 2,000 192,000,000
28/12/2015 96,000 0.50 ▲ 0.52 96,000 96,000 96,000 120 11,520,000
25/12/2015 95,500 0.50 ▲ 0.53 95,000 97,000 89,000 1,040 99,320,000
24/12/2015 95,000 4.00 ▲ 4.40 93,000 95,000 90,000 3,180 302,100,000
23/12/2015 91,000 4.50 ▲ 5.20 86,500 92,000 86,000 4,780 434,980,000
22/12/2015 86,500 -4.00 ▼ -4.42 94,000 94,000 86,500 80 6,920,000
21/12/2015 90,500 -5.50 ▼ -5.73 97,000 97,500 90,500 60 5,430,000
18/12/2015 96,000 3.40 ▲ 3.67 96,000 96,000 96,000 10 960,000
17/12/2015 93,500 -0.50 ▼ -0.53 94,000 94,000 93,500 130 12,155,000
16/12/2015 94,000 -4.00 ▼ -4.08 100,000 100,000 93,500 150 14,100,000
15/12/2015 98,000 2.50 ▲ 2.62 97,000 98,000 96,500 17,760 1,740,480,000
14/12/2015 95,500 -4.50 ▼ -4.50 93,000 97,000 93,000 2,090 199,595,000
11/12/2015 100,000 2.50 ▲ 2.56 93,000 100,000 93,000 1,590 159,000,000
10/12/2015 97,500 -0.50 ▼ -0.51 91,500 98,000 91,500 7,260 707,850,000
09/12/2015 98,000 -2.00 ▼ -2.00 100,000 100,000 93,000 1,610 157,780,000
08/12/2015 100,000 -2.00 ▼ -1.96 95,000 100,000 95,000 30 3,000,000
07/12/2015 102,000 2.00 ▲ 2.00 104,000 104,000 93,000 1,200 122,400,000
04/12/2015 100,000 -1.00 ▼ -0.99 100,000 100,000 96,000 1,140 114,000,000
03/12/2015 101,000 -2.00 ▼ -1.94 100,000 102,000 100,000 560 56,560,000
02/12/2015 103,000 1.00 ▲ 0.98 108,000 108,000 103,000 130 13,390,000
01/12/2015 102,000 1.00 ▲ 0.99 101,000 102,000 95,000 930 94,860,000
30/11/2015 101,000 1.00 ▲ 1.00 101,000 107,000 100,000 940 94,940,000
27/11/2015 100,000 6.00 ▲ 6.38 98,000 100,000 95,000 23,130 2,313,000,000
26/11/2015 94,000 6.00 ▲ 6.82 94,000 94,000 94,000 8,060 757,640,000
25/11/2015 88,000 -5.00 ▼ -5.38 87,500 98,500 87,500 5,060 445,280,000
24/11/2015 93,000 3.00 ▲ 3.33 90,000 93,000 90,000 1,340 124,620,000
23/11/2015 90,000 5.00 ▲ 5.88 90,500 90,500 90,000 110 9,900,000
20/11/2015 85,000 1.50 ▲ 1.80 89,000 89,000 85,000 10,140 861,900,000
19/11/2015 83,500 0.00 ■■ 0.00 88,000 89,000 80,000 4,720 394,120,000
18/11/2015 83,500 -3.50 ▼ -4.02 83,500 83,500 83,500 20 1,670,000
17/11/2015 87,000 -0.50 ▼ -0.57 87,500 92,000 83,000 1,100 95,700,000
16/11/2015 87,500 5.50 ▲ 6.71 87,500 87,500 80,000 1,510 132,125,000
13/11/2015 82,000 -1.50 ▼ -1.80 83,500 89,000 79,500 7,270 596,140,000
12/11/2015 83,500 -5.50 ▼ -6.18 88,000 94,000 83,500 2,180 182,030,000
11/11/2015 89,000 0.50 ▲ 0.56 88,500 89,000 88,500 110 9,790,000
10/11/2015 88,500 5.00 ▲ 5.99 79,500 89,000 79,500 5,030 445,155,000
09/11/2015 83,500 -5.00 ▼ -5.65 87,500 89,000 83,500 6,580 549,430,000
06/11/2015 88,500 0.50 ▲ 0.57 87,000 88,500 82,000 6,490 574,365,000
05/11/2015 88,000 0.00 ■■ 0.00 88,000 88,000 88,000 200 17,600,000
04/11/2015 88,000 0.00 ■■ 0.00 85,000 89,000 82,000 4,640 408,320,000
03/11/2015 88,000 0.00 ■■ 0.00 83,000 89,000 83,000 220 19,360,000
02/11/2015 88,000 -0.50 ▼ -0.56 82,500 88,500 82,500 14,610 1,285,680,000
30/10/2015 88,500 3.50 ▲ 4.12 87,000 90,000 87,000 170 15,045,000
29/10/2015 85,000 1.00 ▲ 1.19 79,000 85,000 79,000 520 44,200,000
28/10/2015 84,000 -1.00 ▼ -1.18 80,000 84,000 80,000 240 20,160,000
27/10/2015 85,000 -2.00 ▼ -2.30 81,000 85,000 81,000 750 63,750,000
26/10/2015 87,000 0.00 ■■ 0.00 86,500 87,000 86,500 70 6,090,000
23/10/2015 87,000 1.00 ▲ 1.16 86,000 87,000 82,000 1,020 88,740,000
22/10/2015 86,000 1.50 ▲ 1.78 86,000 86,000 86,000 10 860,000
21/10/2015 84,500 3.50 ▲ 4.32 82,000 85,000 82,000 930 78,585,000
20/10/2015 81,000 2.50 ▲ 3.18 80,000 82,500 78,500 9,360 758,160,000
19/10/2015 78,500 4.50 ▲ 6.08 79,000 79,000 72,500 40 3,140,000
16/10/2015 74,000 -3.50 ▼ -4.52 77,500 81,500 72,500 240 17,760,000
15/10/2015 77,500 0.50 ▲ 0.65 82,000 82,000 77,000 10,780 835,450,000
14/10/2015 77,000 5.00 ▲ 6.94 77,000 77,000 73,000 7,400 569,800,000
13/10/2015 72,000 4.50 ▲ 6.67 68,000 72,000 67,500 5,720 411,840,000
12/10/2015 67,500 2.50 ▲ 3.85 66,500 67,500 66,000 4,600 310,500,000
09/10/2015 65,000 0.00 ■■ 0.00 65,000 66,500 65,000 4,180 271,700,000
08/10/2015 65,000 1.00 ▲ 1.56 65,000 66,000 64,000 9,120 592,800,000
07/10/2015 64,000 1.50 ▲ 2.40 63,000 64,000 63,000 4,140 264,960,000
06/10/2015 62,500 0.50 ▲ 0.81 62,000 62,500 62,000 3,300 206,250,000
05/10/2015 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 10 620,000
02/10/2015 62,000 0.00 ■■ 0.00 62,000 62,000 61,500 3,510 217,620,000
01/10/2015 62,000 0.00 ■■ 0.00 62,000 62,500 61,500 5,690 352,780,000
30/09/2015 62,000 0.00 ■■ 0.00 62,000 62,000 61,500 2,260 140,120,000
29/09/2015 62,000 0.50 ▲ 0.81 61,500 62,000 61,000 2,700 167,400,000
28/09/2015 61,500 0.00 ■■ 0.00 60,000 61,500 60,000 150 9,225,000
25/09/2015 61,500 0.00 ■■ 0.00 60,500 61,500 60,500 4,890 300,735,000
24/09/2015 61,500 -0.50 ▼ -0.81 61,000 61,500 61,000 100 6,150,000
23/09/2015 62,000 0.00 ■■ 0.00 61,500 62,000 60,000 990 61,380,000
22/09/2015 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 0 0
21/09/2015 62,000 0.00 ■■ 0.00 59,000 62,000 59,000 410 25,420,000
18/09/2015 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 0 0
17/09/2015 62,000 0.00 ■■ 0.00 59,500 62,000 59,500 210 13,020,000
16/09/2015 62,000 0.00 ■■ 0.00 60,000 62,000 60,000 460 28,520,000
15/09/2015 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 0 0
14/09/2015 62,000 0.00 ■■ 0.00 62,000 62,000 60,000 530 32,860,000
11/09/2015 62,000 0.00 ■■ 0.00 61,000 62,000 60,000 600 37,200,000
10/09/2015 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 0 0
09/09/2015 62,000 0.50 ▲ 0.81 63,000 63,000 60,000 830 51,460,000
08/09/2015 61,500 0.00 ■■ 0.00 58,500 61,500 58,000 710 43,665,000
07/09/2015 61,500 0.00 ■■ 0.00 61,500 61,500 61,500 0 0
04/09/2015 61,500 1.00 ▲ 1.65 61,500 61,500 58,500 430 26,445,000
03/09/2015 60,500 -0.50 ▼ -0.82 60,500 60,500 60,500 10 605,000
01/09/2015 61,000 -0.50 ▼ -0.81 59,000 61,000 58,000 860 52,460,000
31/08/2015 61,500 0.00 ■■ 0.00 61,500 62,000 60,000 840 51,660,000
28/08/2015 61,500 0.50 ▲ 0.82 60,000 62,000 59,500 1,560 95,940,000
27/08/2015 61,000 0.00 ■■ 0.00 61,500 62,000 59,500 1,320 80,520,000
26/08/2015 61,000 1.00 ▲ 1.67 62,000 62,000 59,000 640 39,040,000
25/08/2015 60,000 0.50 ▲ 0.84 56,000 60,000 56,000 1,770 106,200,000
24/08/2015 59,500 0.00 ■■ 0.00 59,500 59,500 59,500 400 23,800,000
21/08/2015 59,500 0.00 ■■ 0.00 61,500 61,500 59,000 620 36,890,000
20/08/2015 59,500 -0.50 ▼ -0.83 61,500 61,500 59,000 1,440 85,680,000
19/08/2015 60,000 0.00 ■■ 0.00 62,000 62,000 59,500 1,630 97,800,000
18/08/2015 60,000 -3.00 ▼ -4.76 62,000 62,000 59,000 2,670 160,200,000
17/08/2015 63,000 2.00 ▲ 3.28 61,500 63,000 61,500 950 59,850,000
14/08/2015 61,000 2.50 ▲ 4.27 61,000 61,000 61,000 10 610,000
13/08/2015 58,500 -0.50 ▼ -0.85 58,500 58,500 58,500 4,010 234,585,000
12/08/2015 59,000 0.00 ■■ 0.00 58,000 59,000 58,000 110 6,490,000
11/08/2015 59,000 0.00 ■■ 0.00 59,000 59,000 59,000 0 0
10/08/2015 59,000 0.00 ■■ 0.00 59,000 59,000 59,000 0 0
07/08/2015 59,000 -0.50 ▼ -0.84 59,000 59,000 59,000 410 24,190,000
06/08/2015 59,500 0.50 ▲ 0.85 59,000 59,500 59,000 5,020 298,690,000
05/08/2015 59,000 0.00 ■■ 0.00 58,500 59,000 58,500 1,310 77,290,000
04/08/2015 59,000 0.50 ▲ 0.85 58,500 59,000 58,500 2,190 129,210,000
03/08/2015 58,500 -2.50 ▼ -4.10 59,500 59,500 58,500 5,010 293,085,000
31/07/2015 61,000 0.00 ■■ 0.00 61,000 61,000 61,000 0 0
30/07/2015 61,000 1.50 ▲ 2.52 59,500 61,500 57,500 1,050 64,050,000
29/07/2015 59,500 0.00 ■■ 0.00 59,500 59,500 59,500 0 0
28/07/2015 59,500 0.00 ■■ 0.00 59,500 59,500 59,500 3,000 178,500,000
27/07/2015 59,500 0.00 ■■ 0.00 59,500 59,500 59,500 1,020 60,690,000
24/07/2015 59,500 -0.50 ▼ -0.83 59,500 59,500 59,500 1,610 95,795,000
23/07/2015 60,000 0.00 ■■ 0.00 59,000 60,000 59,000 310 18,600,000
22/07/2015 60,000 0.00 ■■ 0.00 60,000 60,000 59,500 5,090 305,400,000
21/07/2015 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 4,300 258,000,000
20/07/2015 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 3,100 186,000,000
17/07/2015 60,000 -0.50 ▼ -0.83 60,500 61,500 60,000 1,800 108,000,000
16/07/2015 60,500 0.00 ■■ 0.00 60,500 60,500 59,000 610 36,905,000
15/07/2015 60,500 0.50 ▲ 0.83 60,000 60,500 59,000 1,970 119,185,000
14/07/2015 60,000 0.00 ■■ 0.00 59,500 60,000 59,500 6,260 375,600,000
13/07/2015 60,000 -0.50 ▼ -0.83 57,000 62,000 57,000 1,710 102,600,000
10/07/2015 60,500 0.50 ▲ 0.83 60,000 63,000 60,000 5,420 327,910,000
09/07/2015 60,000 -3.00 ▼ -4.76 60,000 64,000 60,000 5,510 330,600,000
08/07/2015 63,000 0.00 ■■ 0.00 64,000 64,000 60,000 8,310 523,530,000
07/07/2015 63,000 -1.00 ▼ -1.56 63,500 64,000 61,500 440 27,720,000
06/07/2015 64,000 3.50 ▲ 5.79 61,000 64,500 60,000 17,370 1,111,680,000
03/07/2015 60,500 0.50 ▲ 0.83 60,000 61,000 60,000 17,620 1,066,010,000
02/07/2015 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 2,470 148,200,000
01/07/2015 60,000 0.00 ■■ 0.00 60,000 60,500 58,000 5,060 303,600,000
30/06/2015 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 2,240 134,400,000
29/06/2015 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 400 24,000,000
26/06/2015 60,000 -0.50 ▼ -0.83 60,500 60,500 58,000 9,050 543,000,000
25/06/2015 60,500 0.00 ■■ 0.00 60,500 60,500 60,500 100 6,050,000
24/06/2015 60,500 0.00 ■■ 0.00 60,500 60,500 60,000 1,350 81,675,000
23/06/2015 60,500 0.50 ▲ 0.83 58,500 60,500 58,500 230 13,915,000
22/06/2015 60,000 -0.50 ▼ -0.83 60,000 60,500 60,000 270 16,200,000
19/06/2015 60,500 0.00 ■■ 0.00 60,000 60,500 60,000 40 2,420,000
18/06/2015 60,500 0.00 ■■ 0.00 60,500 60,500 59,500 3,030 183,315,000
17/06/2015 60,500 0.50 ▲ 0.83 59,500 60,500 59,500 460 27,830,000
16/06/2015 60,000 -1.00 ▼ -1.64 60,500 61,000 60,000 7,430 445,800,000
15/06/2015 61,000 -0.50 ▼ -0.81 61,500 61,500 60,000 8,900 542,900,000
12/06/2015 61,500 0.50 ▲ 0.82 61,000 61,500 60,000 18,320 1,126,680,000
11/06/2015 61,000 0.00 ■■ 0.00 60,000 61,000 60,000 70 4,270,000
10/06/2015 61,000 0.00 ■■ 0.00 61,000 61,000 60,000 6,610 403,210,000
09/06/2015 61,000 0.00 ■■ 0.00 61,000 61,000 61,000 0 0
08/06/2015 61,000 0.50 ▲ 0.83 64,500 64,500 60,000 940 57,340,000
05/06/2015 60,500 0.00 ■■ 0.00 60,500 60,500 58,000 1,070 64,735,000
04/06/2015 60,500 -2.00 ▼ -3.20 60,500 60,500 58,500 430 26,015,000
03/06/2015 62,500 0.00 ■■ 0.00 62,500 62,500 62,500 0 0
02/06/2015 62,500 0.00 ■■ 0.00 60,500 62,500 60,500 940 58,750,000
01/06/2015 62,500 -0.50 ▼ -0.79 63,000 63,000 59,000 3,250 203,125,000
29/05/2015 63,000 3.00 ▲ 5.00 56,500 63,000 56,500 6,870 432,810,000
28/05/2015 60,000 0.00 ■■ 0.00 59,500 60,000 59,500 380 22,800,000
27/05/2015 60,000 0.00 ■■ 0.00 56,500 60,000 56,500 550 33,000,000
26/05/2015 60,000 0.00 ■■ 0.00 59,000 60,000 59,000 710 42,600,000
25/05/2015 60,000 -0.50 ▼ -0.83 61,000 61,000 57,000 670 40,200,000
22/05/2015 60,500 -0.50 ▼ -0.82 57,000 60,500 57,000 400 24,200,000
21/05/2015 61,000 0.00 ■■ 0.00 57,000 61,000 57,000 3,340 203,740,000
20/05/2015 61,000 0.00 ■■ 0.00 57,000 61,000 57,000 480 29,280,000
19/05/2015 61,000 0.00 ■■ 0.00 63,000 63,000 57,000 160 9,760,000
18/05/2015 61,000 2.00 ▲ 3.39 61,000 61,000 61,000 10 610,000
15/05/2015 59,000 2.00 ▲ 3.51 57,000 59,000 54,000 7,520 443,680,000
14/05/2015 57,000 1.00 ▲ 1.79 57,000 57,000 55,000 280 15,960,000
13/05/2015 56,000 0.50 ▲ 0.90 58,000 58,000 55,000 6,170 345,520,000
12/05/2015 55,500 2.00 ▲ 3.74 56,000 56,000 55,000 300 16,650,000
11/05/2015 53,500 -2.50 ▼ -4.46 58,000 58,000 53,500 5,250 280,875,000
08/05/2015 56,000 3.00 ▲ 5.66 53,000 56,000 53,000 3,100 173,600,000
07/05/2015 53,000 -3.50 ▼ -6.19 57,500 57,500 53,000 150 7,950,000
06/05/2015 56,500 2.50 ▲ 4.63 55,000 57,000 55,000 1,200 67,800,000
05/05/2015 54,000 2.00 ▲ 3.85 55,500 55,500 54,000 1,170 63,180,000
04/05/2015 52,000 -3.00 ▼ -5.45 55,000 57,500 52,000 810 42,120,000
27/04/2015 55,000 3.00 ▲ 5.77 52,000 55,000 50,500 20,400 1,122,000,000
24/04/2015 52,000 -3.00 ▼ -5.45 55,000 58,000 52,000 3,740 194,480,000
23/04/2015 55,000 3.00 ▲ 5.77 52,000 55,000 52,000 400 22,000,000
22/04/2015 52,000 0.00 ■■ 0.00 49,000 52,000 49,000 40 2,080,000
21/04/2015 52,000 -0.50 ▼ -0.95 50,000 52,000 50,000 5,180 269,360,000
20/04/2015 52,500 0.50 ▲ 0.96 52,000 54,500 50,000 1,700 89,250,000
17/04/2015 52,000 2.50 ▲ 5.05 52,000 52,000 52,000 110 5,720,000
16/04/2015 49,500 -3.00 ▼ -5.71 55,000 55,000 49,500 2,410 119,295,000
15/04/2015 52,500 0.50 ▲ 0.96 50,000 52,500 50,000 470 24,675,000
14/04/2015 52,000 0.00 ■■ 0.00 55,000 55,000 52,000 100 5,200,000
13/04/2015 52,000 0.00 ■■ 0.00 55,000 55,000 52,000 2,820 146,640,000
10/04/2015 52,000 2.00 ▲ 4.00 51,500 52,000 51,500 330 17,160,000
09/04/2015 50,000 -1.00 ▼ -1.96 51,500 52,500 49,100 10,020 501,000,000
08/04/2015 51,000 0.00 ■■ 0.00 50,500 51,000 50,500 5,400 275,400,000
07/04/2015 51,000 -0.50 ▼ -0.97 51,000 51,000 50,000 7,820 398,820,000
06/04/2015 51,500 2.00 ▲ 4.04 50,000 51,500 49,000 1,420 73,130,000
03/04/2015 49,500 -3.50 ▼ -6.60 50,000 50,000 49,300 9,550 472,725,000
02/04/2015 53,000 1.00 ▲ 1.92 50,000 54,000 50,000 1,050 55,650,000
01/04/2015 52,000 1.00 ▲ 1.96 48,100 52,500 48,000 11,830 615,160,000
31/03/2015 51,000 3.20 ▲ 6.69 47,500 51,000 47,500 11,730 598,230,000
30/03/2015 47,800 3.10 ▲ 6.94 47,800 47,800 47,800 1,410 67,398,000
27/03/2015 44,700 -3.30 ▼ -6.88 51,000 51,000 44,700 2,160 96,552,000
26/03/2015 48,000 -3.00 ▼ -5.88 49,600 52,500 48,000 13,470 646,560,000
25/03/2015 51,000 3.00 ▲ 6.25 51,000 51,000 49,000 14,270 727,770,000
24/03/2015 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 40 1,920,000
23/03/2015 48,000 -0.60 ▼ -1.23 52,000 52,000 48,000 13,150 631,200,000
20/03/2015 48,600 -2.40 ▼ -4.71 52,500 52,500 48,600 630 30,618,000
19/03/2015 51,000 1.00 ▲ 2.00 52,500 53,500 51,000 11,380 580,380,000
18/03/2015 50,000 -3.50 ▼ -6.54 55,500 55,500 50,000 9,890 494,500,000
17/03/2015 53,500 3.50 ▲ 7.00 48,200 53,500 48,200 530 28,355,000
16/03/2015 50,000 -3.00 ▼ -5.66 50,500 52,500 49,300 430 21,500,000
13/03/2015 53,000 3.40 ▲ 6.85 53,000 53,000 53,000 50 2,650,000
12/03/2015 49,600 -2.90 ▼ -5.52 55,000 55,000 49,600 70 3,472,000
11/03/2015 52,500 3.20 ▲ 6.49 52,500 52,500 52,500 4,800 252,000,000
10/03/2015 49,300 -2.70 ▼ -5.19 55,500 55,500 49,300 810 39,933,000
09/03/2015 52,000 3.40 ▲ 7.00 52,000 52,000 52,000 3,670 190,840,000
06/03/2015 48,600 -1.10 ▼ -2.21 53,000 53,000 48,600 8,050 391,230,000
05/03/2015 49,700 0.00 ■■ 0.00 53,000 53,000 49,700 2,060 102,382,000
04/03/2015 49,700 0.70 ▲ 1.43 52,000 52,000 49,700 2,200 109,340,000
03/03/2015 49,000 -3.50 ▼ -6.67 52,500 56,000 49,000 230 11,270,000
02/03/2015 52,500 0.00 ■■ 0.00 56,000 56,000 52,500 210 11,025,000
27/02/2015 52,500 3.00 ▲ 6.06 52,500 52,500 52,000 440 23,100,000
26/02/2015 49,500 -3.50 ▼ -6.60 51,500 56,000 49,500 220 10,890,000
25/02/2015 53,000 -3.50 ▼ -6.19 56,500 58,000 53,000 2,510 133,030,000
24/02/2015 56,500 3.00 ▲ 5.61 53,500 56,500 53,500 130 7,345,000
13/02/2015 53,500 2.50 ▲ 4.90 53,000 53,500 53,000 2,430 130,005,000
12/02/2015 51,000 3.00 ▲ 6.25 51,000 51,000 51,000 1,880 95,880,000
11/02/2015 48,000 -2.00 ▼ -4.00 50,000 50,000 48,000 30 1,440,000
10/02/2015 50,000 -3.50 ▼ -6.54 52,000 52,000 50,000 50 2,500,000
09/02/2015 53,500 0.00 ■■ 0.00 53,500 53,500 53,500 0 0
06/02/2015 53,500 1.00 ▲ 1.90 53,500 53,500 53,500 1,390 74,365,000
05/02/2015 52,500 -3.50 ▼ -6.25 54,000 54,000 52,500 630 33,075,000
04/02/2015 56,000 0.00 ■■ 0.00 55,000 57,000 55,000 1,530 85,680,000
03/02/2015 56,000 0.50 ▲ 0.90 55,000 56,000 54,000 4,830 270,480,000
02/02/2015 55,500 1.50 ▲ 2.78 50,500 55,500 50,500 2,110 117,105,000
30/01/2015 54,000 1.00 ▲ 1.89 53,500 54,000 53,500 160 8,640,000
29/01/2015 53,000 3.30 ▲ 6.64 49,700 53,000 49,700 670 35,510,000
28/01/2015 49,700 -3.30 ▼ -6.23 54,000 54,500 49,700 1,640 81,508,000
27/01/2015 53,000 -2.50 ▼ -4.50 53,500 55,500 53,000 1,940 102,820,000
26/01/2015 55,500 0.50 ▲ 0.91 55,000 55,500 55,000 5,510 305,805,000
23/01/2015 55,000 -3.00 ▼ -5.17 54,500 58,000 54,500 3,040 167,200,000
22/01/2015 58,000 -3.50 ▼ -5.69 61,500 61,500 57,500 670 38,860,000
21/01/2015 61,500 -4.50 ▼ -6.82 68,500 68,500 61,500 1,120 68,880,000
20/01/2015 66,000 3.50 ▲ 5.60 66,000 66,000 66,000 10 660,000
19/01/2015 62,500 4.00 ▲ 6.84 62,500 62,500 62,500 10 625,000
16/01/2015 58,500 3.50 ▲ 6.36 51,500 58,500 51,500 510 29,835,000
15/01/2015 55,000 -1.00 ▼ -1.79 55,000 55,000 55,000 11,000 605,000,000
14/01/2015 56,000 2.00 ▲ 3.70 50,500 56,000 50,500 40 2,240,000
13/01/2015 54,000 -3.00 ▼ -5.26 57,000 60,500 53,500 4,240 228,960,000
12/01/2015 57,000 3.50 ▲ 6.54 53,500 57,000 53,500 40 2,280,000
09/01/2015 53,500 3.50 ▲ 7.00 50,000 53,500 50,000 160 8,560,000
08/01/2015 50,000 1.60 ▲ 3.31 48,400 50,000 48,400 1,410 70,500,000
07/01/2015 48,400 3.10 ▲ 6.84 48,400 48,400 48,300 350 16,940,000
06/01/2015 45,300 -1.30 ▼ -2.79 49,800 49,800 45,300 2,730 123,669,000
05/01/2015 46,600 -3.40 ▼ -6.80 46,600 46,600 46,600 10 466,000
31/12/2014 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 0 0
30/12/2014 50,000 -3.50 ▼ -6.54 50,000 52,000 50,000 8,850 442,500,000
29/12/2014 53,500 0.00 ■■ 0.00 53,500 53,500 53,500 0 0
26/12/2014 53,500 0.00 ■■ 0.00 53,500 53,500 53,500 0 0
25/12/2014 53,500 0.00 ■■ 0.00 53,500 53,500 53,500 0 0
24/12/2014 53,500 -0.50 ▼ -0.93 51,000 53,500 51,000 70 3,745,000
23/12/2014 54,000 2.50 ▲ 4.85 51,000 54,000 51,000 1,150 62,100,000
22/12/2014 51,500 -3.50 ▼ -6.36 51,500 51,500 51,500 110 5,665,000
19/12/2014 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 0 0
18/12/2014 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 0 0
17/12/2014 55,000 3.50 ▲ 6.80 55,000 55,000 47,900 220 12,100,000
16/12/2014 51,500 0.50 ▲ 0.98 50,000 51,500 48,000 2,310 118,965,000
15/12/2014 51,000 -3.50 ▼ -6.42 51,000 51,000 51,000 20 1,020,000
12/12/2014 54,500 2.50 ▲ 4.81 48,400 54,500 48,400 210 11,445,000
11/12/2014 52,000 0.50 ▲ 0.97 51,500 52,000 47,900 430 22,360,000
10/12/2014 51,500 -0.50 ▼ -0.96 51,500 51,500 51,500 10 515,000
09/12/2014 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 0 0
08/12/2014 52,000 2.70 ▲ 5.48 52,000 52,000 52,000 10 520,000
05/12/2014 49,300 -3.70 ▼ -6.98 54,000 54,000 49,300 6,220 306,646,000
04/12/2014 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 0 0
03/12/2014 53,000 0.00 ■■ 0.00 49,900 53,000 49,900 20 1,060,000
02/12/2014 53,000 -1.00 ▼ -1.85 53,000 53,000 53,000 100 5,300,000
01/12/2014 54,000 1.00 ▲ 1.89 49,300 56,500 49,300 140 7,560,000
28/11/2014 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 200 10,600,000
27/11/2014 53,000 -3.50 ▼ -6.19 53,000 53,000 53,000 1,070 56,710,000
26/11/2014 56,500 0.00 ■■ 0.00 56,500 56,500 56,500 0 0
25/11/2014 56,500 -4.00 ▼ -6.61 60,000 60,000 56,500 210 11,865,000
24/11/2014 60,500 0.00 ■■ 0.00 60,500 60,500 60,500 0 0
21/11/2014 60,500 -0.50 ▼ -0.82 61,000 61,000 60,000 1,120 67,760,000
20/11/2014 61,000 0.00 ■■ 0.00 61,000 61,000 61,000 0 0
19/11/2014 61,000 2.50 ▲ 4.27 61,000 61,000 61,000 1,000 61,000,000
18/11/2014 58,500 0.00 ■■ 0.00 58,500 58,500 58,500 0 0
17/11/2014 58,500 2.00 ▲ 3.54 58,500 59,000 58,500 80 4,680,000
14/11/2014 56,500 0.00 ■■ 0.00 56,500 56,500 56,500 0 0
13/11/2014 56,500 3.50 ▲ 6.60 52,500 56,500 52,500 13,230 747,495,000
12/11/2014 53,000 3.30 ▲ 6.64 53,000 53,000 53,000 10 530,000
11/11/2014 49,700 3.20 ▲ 6.88 43,300 49,700 43,300 6,220 309,134,000
10/11/2014 46,500 -3.50 ▼ -7.00 50,500 50,500 46,500 950 44,175,000
07/11/2014 50,000 2.00 ▲ 4.17 50,000 50,000 50,000 10 500,000
06/11/2014 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 0 0
05/11/2014 48,000 0.00 ■■ 0.00 47,600 48,000 47,600 6,400 307,200,000
04/11/2014 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 410 19,680,000
03/11/2014 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 0 0
31/10/2014 48,000 3.10 ▲ 6.90 46,000 48,000 46,000 150 7,200,000
30/10/2014 44,900 0.00 ■■ 0.00 44,900 44,900 44,900 0 0
29/10/2014 44,900 0.00 ■■ 0.00 44,900 44,900 44,900 2,800 125,720,000
28/10/2014 44,900 2.90 ▲ 6.90 39,100 44,900 39,100 320 14,368,000
27/10/2014 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 0 0
24/10/2014 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 0 0
23/10/2014 42,000 2.10 ▲ 5.26 42,000 42,000 42,000 50 2,100,000
22/10/2014 39,900 2.60 ▲ 6.97 39,500 39,900 39,500 4,200 167,580,000
21/10/2014 37,300 -2.70 ▼ -6.75 37,300 37,300 37,300 10 373,000
20/10/2014 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
17/10/2014 40,000 1.40 ▲ 3.63 40,000 40,000 40,000 90 3,600,000
16/10/2014 38,600 -2.80 ▼ -6.76 38,600 44,200 38,600 120 4,632,000
15/10/2014 41,400 -3.10 ▼ -6.97 41,400 41,400 41,400 10 414,000
14/10/2014 44,500 -0.50 ▼ -1.11 44,500 44,500 44,500 200 8,900,000
13/10/2014 45,000 -1.00 ▼ -2.17 45,000 45,000 45,000 100 4,500,000
10/10/2014 46,000 -1.50 ▼ -3.16 46,000 46,000 46,000 100 4,600,000
09/10/2014 47,500 1.50 ▲ 3.26 47,500 47,500 42,800 600 28,500,000
08/10/2014 46,000 2.00 ▲ 4.55 46,000 46,000 46,000 100 4,600,000
07/10/2014 44,000 2.50 ▲ 6.02 44,400 44,400 44,000 30 1,320,000
06/10/2014 41,500 1.90 ▲ 4.80 42,200 42,300 41,000 1,730 71,795,000
03/10/2014 39,600 0.00 ■■ 0.00 39,600 39,600 39,600 26,850 1,063,260,000
02/10/2014 39,600 0.00 ■■ 0.00 39,600 40,000 39,600 1,200 47,520,000
01/10/2014 39,600 2.50 ▲ 6.74 34,700 39,600 34,700 20 792,000
30/09/2014 37,100 -0.90 ▼ -2.37 37,100 37,100 37,100 100 3,710,000
29/09/2014 38,000 0.00 ■■ 0.00 38,000 38,500 38,000 3,090 117,420,000
26/09/2014 38,000 0.80 ▲ 2.15 37,800 38,000 37,800 350 13,300,000
25/09/2014 37,200 0.00 ■■ 0.00 34,600 37,200 34,600 1,630 60,636,000
24/09/2014 37,200 2.40 ▲ 6.90 35,100 37,200 35,100 370 13,764,000
23/09/2014 34,800 2.20 ▲ 6.75 34,800 34,800 34,800 10 348,000
22/09/2014 32,600 0.00 ■■ 0.00 32,600 32,600 32,600 100 3,260,000
19/09/2014 32,600 -2.40 ▼ -6.86 32,600 32,600 32,600 170 5,542,000
18/09/2014 35,000 -1.00 ▼ -2.78 35,000 35,000 35,000 340 11,900,000
17/09/2014 36,000 2.00 ▲ 5.88 36,000 36,000 36,000 1,000 36,000,000
16/09/2014 34,000 0.40 ▲ 1.19 35,900 35,900 34,000 410 13,940,000
15/09/2014 33,600 0.00 ■■ 0.00 33,600 33,600 33,600 0 0
12/09/2014 33,600 0.00 ■■ 0.00 33,600 33,600 33,600 100 3,360,000
11/09/2014 33,600 0.00 ■■ 0.00 33,600 33,600 33,600 0 0
10/09/2014 33,600 0.00 ■■ 0.00 33,600 33,600 33,600 0 0
09/09/2014 33,600 -2.50 ▼ -6.93 36,500 38,500 33,600 29,490 990,864,000
08/09/2014 36,100 0.10 ▲ 0.28 36,000 37,500 36,000 35,010 1,263,861,000
05/09/2014 36,000 0.00 ■■ 0.00 33,500 36,000 33,500 5,300 190,800,000
04/09/2014 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
03/09/2014 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 5,000 180,000,000
29/08/2014 36,000 1.00 ▲ 2.86 34,000 36,000 34,000 3,840 138,240,000
28/08/2014 35,000 1.00 ▲ 2.94 34,000 35,000 34,000 2,600 91,000,000
27/08/2014 34,000 1.00 ▲ 3.03 34,000 34,000 34,000 3,000 102,000,000
26/08/2014 33,000 -1.00 ▼ -2.94 35,700 35,700 33,000 3,860 127,380,000
25/08/2014 34,000 1.50 ▲ 4.62 34,700 34,700 34,000 690 23,460,000
22/08/2014 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 0 0
21/08/2014 32,500 0.40 ▲ 1.25 32,900 33,000 32,500 4,020 130,650,000
20/08/2014 32,100 -1.10 ▼ -3.31 32,000 33,200 32,000 4,020 129,042,000
19/08/2014 33,200 2.10 ▲ 6.75 33,200 33,200 33,200 1,150 38,180,000
18/08/2014 31,100 0.00 ■■ 0.00 31,100 31,100 31,100 0 0
15/08/2014 31,100 -2.30 ▼ -6.89 35,500 35,700 31,100 7,450 231,695,000
14/08/2014 33,400 0.00 ■■ 0.00 33,400 33,400 33,400 0 0
13/08/2014 33,400 0.00 ■■ 0.00 33,400 33,400 33,400 0 0
12/08/2014 33,400 -2.50 ▼ -6.96 33,400 33,400 33,400 820 27,388,000
11/08/2014 35,900 0.00 ■■ 0.00 35,900 35,900 35,900 0 0
08/08/2014 35,900 0.00 ■■ 0.00 35,900 35,900 35,900 0 0
07/08/2014 35,900 -0.80 ▼ -2.18 34,200 35,900 34,200 60 2,154,000
06/08/2014 36,700 1.50 ▲ 4.26 36,700 36,700 36,700 10 367,000
05/08/2014 35,200 0.30 ▲ 0.86 35,200 35,200 35,200 10 352,000
04/08/2014 34,900 0.00 ■■ 0.00 34,900 34,900 34,900 0 0
01/08/2014 34,900 0.90 ▲ 2.65 34,900 34,900 34,900 10 349,000
31/07/2014 34,000 1.40 ▲ 4.29 32,600 34,000 32,600 410 13,940,000
30/07/2014 32,600 -2.40 ▼ -6.86 32,600 33,000 32,600 3,940 128,444,000
29/07/2014 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 20 700,000
28/07/2014 35,000 0.20 ▲ 0.57 32,400 35,000 32,400 690 24,150,000
25/07/2014 34,800 1.80 ▲ 5.45 32,500 34,800 32,500 320 11,136,000
24/07/2014 33,000 2.00 ▲ 6.45 33,000 33,000 31,200 14,020 462,660,000
23/07/2014 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 60 1,860,000
22/07/2014 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 6,010 186,310,000
21/07/2014 31,000 -2.30 ▼ -6.91 31,000 32,500 31,000 6,470 200,570,000
18/07/2014 33,300 -2.50 ▼ -6.98 33,300 33,300 33,300 130 4,329,000
17/07/2014 35,800 -0.10 ▼ -0.28 33,400 35,800 33,400 1,520 54,416,000
16/07/2014 35,900 1.40 ▲ 4.06 33,000 35,900 33,000 1,930 69,287,000
15/07/2014 34,500 2.00 ▲ 6.15 30,500 34,500 30,500 170 5,865,000
14/07/2014 32,500 -1.00 ▼ -2.99 31,500 32,500 31,500 1,010 32,825,000
11/07/2014 33,500 -0.30 ▼ -0.89 31,500 33,500 31,500 290 9,715,000
10/07/2014 33,800 2.10 ▲ 6.62 31,700 33,800 31,700 1,850 62,530,000
09/07/2014 31,700 -2.20 ▼ -6.49 32,000 32,000 31,700 120 3,804,000
08/07/2014 33,900 0.00 ■■ 0.00 33,900 33,900 33,900 0 0
07/07/2014 33,900 2.20 ▲ 6.94 33,900 33,900 33,900 10 339,000
04/07/2014 31,700 -2.20 ▼ -6.49 34,900 34,900 31,700 20 634,000
03/07/2014 33,900 0.00 ■■ 0.00 33,900 33,900 33,900 0 0
02/07/2014 33,900 1.90 ▲ 5.94 32,000 33,900 32,000 250 8,475,000
01/07/2014 32,000 0.00 ■■ 0.00 30,100 32,000 30,100 30 960,000
30/06/2014 32,000 -0.90 ▼ -2.74 33,800 33,800 32,000 900 28,800,000
27/06/2014 32,900 -2.40 ▼ -6.80 37,700 37,700 32,900 15,270 502,383,000
26/06/2014 35,300 -2.60 ▼ -6.86 35,300 35,300 35,300 10 353,000
25/06/2014 37,900 1.70 ▲ 4.70 34,500 37,900 33,700 15,020 569,258,000
24/06/2014 36,200 2.30 ▲ 6.78 36,200 36,200 33,500 120 4,344,000
23/06/2014 33,900 1.70 ▲ 5.28 33,900 33,900 33,900 10 339,000
20/06/2014 32,200 0.50 ▲ 1.58 31,700 32,200 31,700 640 20,608,000
19/06/2014 31,700 0.00 ■■ 0.00 31,700 31,700 31,700 100 3,170,000
18/06/2014 31,700 -2.30 ▼ -6.76 33,000 33,000 31,700 2,420 76,714,000
17/06/2014 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 3,700 125,800,000
16/06/2014 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
13/06/2014 34,000 -1.00 ▼ -2.86 34,000 34,000 34,000 800 27,200,000
12/06/2014 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
11/06/2014 35,000 -0.80 ▼ -2.23 35,000 35,000 35,000 450 15,750,000
10/06/2014 35,800 2.30 ▲ 6.87 35,800 35,800 35,800 10 358,000
09/06/2014 33,500 2.10 ▲ 6.69 33,500 33,500 33,500 10 335,000
06/06/2014 32,000 -1.80 ▼ -5.33 33,000 33,000 32,000 2,450 78,400,000
05/06/2014 33,800 0.00 ■■ 0.00 33,800 33,800 33,800 230 7,774,000
04/06/2014 33,800 -2.50 ▼ -6.89 35,500 35,500 33,800 3,000 101,400,000
03/06/2014 36,300 -2.70 ▼ -6.92 36,300 36,300 36,300 2,000 72,600,000
02/06/2014 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 0 0
30/05/2014 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 0 0
29/05/2014 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 0 0
28/05/2014 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 0 0
27/05/2014 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 0 0
26/05/2014 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 0 0
23/05/2014 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 0 0
22/05/2014 39,000 2.50 ▲ 6.85 39,000 39,000 39,000 10 390,000
21/05/2014 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 0 0
20/05/2014 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 0 0
19/05/2014 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 0 0
16/05/2014 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 0 0
15/05/2014 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 0 0
14/05/2014 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 0 0
13/05/2014 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 10 365,000
12/05/2014 36,500 2.20 ▲ 6.41 34,400 36,500 34,400 810 29,565,000
09/05/2014 34,300 2.20 ▲ 6.85 34,300 34,300 34,300 1,990 68,257,000
08/05/2014 32,100 2.10 ▲ 7.00 32,100 32,100 32,100 10 321,000
07/05/2014 30,000 -2.00 ▼ -6.25 34,200 34,200 30,000 2,160 64,800,000
06/05/2014 32,000 -2.40 ▼ -6.98 32,000 32,000 32,000 3,000 96,000,000
05/05/2014 34,400 0.00 ■■ 0.00 34,400 34,400 34,400 0 0
29/04/2014 34,400 -2.50 ▼ -6.78 34,400 34,400 34,400 2,150 73,960,000
28/04/2014 36,900 0.00 ■■ 0.00 36,900 36,900 36,900 0 0
25/04/2014 36,900 0.00 ■■ 0.00 36,900 36,900 36,900 0 0
24/04/2014 36,900 0.00 ■■ 0.00 36,900 36,900 36,900 0 0
23/04/2014 36,900 0.90 ▲ 2.50 36,900 36,900 36,900 10 369,000
22/04/2014 36,000 0.00 ■■ 0.00 33,500 36,000 33,500 20 720,000
21/04/2014 36,000 -1.00 ▼ -2.70 36,000 36,000 36,000 700 25,200,000
18/04/2014 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
17/04/2014 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
16/04/2014 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
15/04/2014 37,000 0.00 ■■ 0.00 34,500 37,000 34,500 500 18,500,000
14/04/2014 37,000 2.00 ▲ 5.71 37,000 37,000 32,800 720 26,640,000
11/04/2014 35,000 2.10 ▲ 6.38 33,000 35,000 33,000 120 4,200,000
10/04/2014 32,900 2.10 ▲ 6.82 32,900 32,900 32,900 4,610 151,669,000
08/04/2014 30,800 -2.30 ▼ -6.95 31,000 35,000 30,800 2,020 62,216,000
07/04/2014 33,100 -1.90 ▼ -5.43 35,500 35,500 33,100 1,970 65,207,000
04/04/2014 35,000 2.00 ▲ 6.06 35,000 35,000 35,000 2,000 70,000,000
03/04/2014 33,000 1.00 ▲ 3.12 31,900 33,000 31,900 80 2,640,000
02/04/2014 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
01/04/2014 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
31/03/2014 32,000 -1.60 ▼ -4.76 32,000 32,000 32,000 10 320,000
28/03/2014 33,600 -2.40 ▼ -6.67 35,500 36,000 33,600 2,870 96,432,000
27/03/2014 36,000 0.50 ▲ 1.41 36,000 36,000 36,000 10 360,000
26/03/2014 35,500 1.00 ▲ 2.90 35,500 35,500 35,500 2,990 106,145,000
25/03/2014 34,500 -0.10 ▼ -0.29 34,500 34,500 34,500 30 1,035,000
24/03/2014 34,600 0.10 ▲ 0.29 34,500 34,600 34,500 1,010 34,946,000
21/03/2014 34,500 1.90 ▲ 5.83 34,500 34,500 34,500 2,000 69,000,000
20/03/2014 32,600 -2.40 ▼ -6.86 35,000 35,000 32,600 4,470 145,722,000
19/03/2014 35,000 -1.00 ▼ -2.78 35,000 35,000 35,000 2,000 70,000,000
18/03/2014 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
17/03/2014 36,000 -0.50 ▼ -1.37 36,000 36,000 36,000 1,000 36,000,000
14/03/2014 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 0 0
13/03/2014 36,500 0.60 ▲ 1.67 34,000 36,500 34,000 7,630 278,495,000
12/03/2014 35,900 0.90 ▲ 2.57 36,000 36,000 35,900 1,150 41,285,000
11/03/2014 35,000 -1.00 ▼ -2.78 33,500 35,000 33,500 1,480 51,800,000
10/03/2014 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 650 23,400,000
07/03/2014 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
06/03/2014 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
05/03/2014 36,000 1.00 ▲ 2.86 36,000 36,000 36,000 550 19,800,000
04/03/2014 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 1,000 35,000,000
03/03/2014 35,000 0.00 ■■ 0.00 34,500 35,000 34,500 1,030 36,050,000
28/02/2014 35,000 0.50 ▲ 1.45 34,000 35,000 34,000 2,050 71,750,000
27/02/2014 34,500 0.00 ■■ 0.00 34,500 34,500 33,500 3,950 136,275,000
26/02/2014 34,500 -1.90 ▼ -5.22 33,900 35,000 33,900 2,760 95,220,000
25/02/2014 36,400 0.40 ▲ 1.11 36,000 36,400 36,000 640 23,296,000
24/02/2014 36,000 -0.40 ▼ -1.10 36,000 36,000 33,900 520 18,720,000
21/02/2014 36,400 1.40 ▲ 4.00 36,500 36,500 32,600 2,760 100,464,000
20/02/2014 35,000 0.70 ▲ 2.04 35,000 35,000 35,000 10 350,000
19/02/2014 34,300 0.10 ▲ 0.29 36,500 36,500 34,300 1,120 38,416,000
18/02/2014 34,200 2.20 ▲ 6.88 32,000 34,200 32,000 820 28,044,000
17/02/2014 32,000 -0.30 ▼ -0.93 34,500 34,500 32,000 510 16,320,000
14/02/2014 32,300 0.30 ▲ 0.94 32,100 32,300 32,100 17,450 563,635,000
13/02/2014 32,000 -0.10 ▼ -0.31 32,000 32,300 32,000 28,990 927,680,000
12/02/2014 32,100 2.10 ▲ 7.00 32,100 32,100 32,100 1,620 52,002,000
11/02/2014 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 410 12,300,000
10/02/2014 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
07/02/2014 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 10 300,000
06/02/2014 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 8,000 240,000,000
27/01/2014 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
24/01/2014 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 10 300,000
23/01/2014 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
22/01/2014 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
21/01/2014 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 120 3,600,000
20/01/2014 30,000 1.20 ▲ 4.17 30,000 30,000 30,000 10 300,000
17/01/2014 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 3,960 114,048,000
16/01/2014 28,800 -1.20 ▼ -4.00 30,000 30,000 28,800 480 13,824,000
15/01/2014 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
14/01/2014 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 2,500 75,000,000
13/01/2014 30,000 1.00 ▲ 3.45 30,000 30,000 30,000 400 12,000,000
10/01/2014 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
09/01/2014 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
08/01/2014 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
07/01/2014 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 30 870,000
06/01/2014 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
03/01/2014 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 100 2,900,000
02/01/2014 29,000 1.40 ▲ 5.07 29,000 29,000 29,000 10 290,000
31/12/2013 27,600 0.00 ■■ 0.00 27,600 27,600 27,600 0 0
30/12/2013 28,300 0.00 ■■ 0.00 28,300 28,300 28,300 0 0
27/12/2013 28,300 0.00 ■■ 0.00 28,300 28,300 28,300 0 0
26/12/2013 28,300 0.00 ■■ 0.00 28,300 28,300 28,300 0 0
25/12/2013 28,300 1.80 ▲ 6.79 28,300 28,300 28,300 10 283,000
24/12/2013 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
23/12/2013 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
20/12/2013 26,500 -1.50 ▼ -5.36 26,500 26,500 26,500 10 265,000
19/12/2013 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
18/12/2013 28,000 -1.00 ▼ -3.45 28,000 28,000 28,000 50 1,400,000
17/12/2013 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
16/12/2013 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
13/12/2013 29,000 0.40 ▲ 1.40 29,000 29,000 29,000 3,300 95,700,000
12/12/2013 28,600 0.00 ■■ 0.00 28,600 28,600 28,600 0 0
11/12/2013 28,600 0.00 ■■ 0.00 28,600 28,600 28,600 80 2,288,000
10/12/2013 28,600 0.00 ■■ 0.00 28,600 28,600 28,600 0 0
09/12/2013 28,600 0.00 ■■ 0.00 28,600 28,600 28,600 0 0
06/12/2013 28,600 0.00 ■■ 0.00 28,600 28,600 28,600 0 0
05/12/2013 28,600 0.00 ■■ 0.00 28,600 28,600 28,600 100 2,860,000
04/12/2013 28,600 0.00 ■■ 0.00 28,600 28,600 28,600 0 0
03/12/2013 28,600 0.00 ■■ 0.00 28,600 28,600 28,600 0 0
02/12/2013 28,600 0.00 ■■ 0.00 28,600 28,600 28,600 0 0
29/11/2013 28,600 0.00 ■■ 0.00 28,600 28,600 28,600 0 0
28/11/2013 28,600 0.00 ■■ 0.00 28,600 28,600 28,600 60 1,716,000
27/11/2013 28,600 0.00 ■■ 0.00 28,600 28,600 28,600 0 0
26/11/2013 28,600 0.00 ■■ 0.00 28,600 28,600 28,600 0 0
25/11/2013 28,600 0.00 ■■ 0.00 28,600 28,600 28,600 0 0
22/11/2013 28,600 0.00 ■■ 0.00 28,600 28,600 28,600 0 0
21/11/2013 28,600 0.00 ■■ 0.00 28,600 28,600 28,600 0 0
20/11/2013 28,600 0.00 ■■ 0.00 28,600 28,600 28,600 0 0
19/11/2013 28,600 -2.10 ▼ -6.84 28,600 28,600 28,600 890 25,454,000
18/11/2013 30,700 -2.30 ▼ -6.97 33,000 33,000 30,700 3,700 113,590,000
15/11/2013 33,000 -2.00 ▼ -5.71 34,000 34,000 33,000 3,000 99,000,000
14/11/2013 35,000 -1.00 ▼ -2.78 35,000 35,000 35,000 6,650 232,750,000
13/11/2013 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
12/11/2013 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
11/11/2013 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
08/11/2013 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
07/11/2013 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
06/11/2013 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
05/11/2013 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
04/11/2013 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
01/11/2013 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
31/10/2013 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
30/10/2013 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
29/10/2013 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 300 10,800,000
28/10/2013 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
25/10/2013 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
24/10/2013 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
23/10/2013 36,000 0.00 ■■ 0.00 35,000 36,000 35,000 210 7,560,000
22/10/2013 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
21/10/2013 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
18/10/2013 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
17/10/2013 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 50 1,800,000
16/10/2013 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
15/10/2013 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
14/10/2013 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 1,000 36,000,000
11/10/2013 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
10/10/2013 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
09/10/2013 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
08/10/2013 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 1,000 36,000,000
07/10/2013 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
04/10/2013 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 330 11,880,000
03/10/2013 36,000 1.00 ▲ 2.86 36,000 36,000 36,000 370 13,320,000
02/10/2013 35,000 2.00 ▲ 6.06 35,300 35,300 35,000 860 30,100,000
01/10/2013 33,000 2.00 ▲ 6.45 33,000 33,000 33,000 10 330,000
30/09/2013 31,000 2.00 ▲ 6.90 31,000 31,000 31,000 4,070 126,170,000
27/09/2013 29,000 1.00 ▲ 3.57 29,900 29,900 29,000 1,710 49,590,000
26/09/2013 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
25/09/2013 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
24/09/2013 28,000 -2.00 ▼ -6.67 28,000 28,000 28,000 390 10,920,000
23/09/2013 30,000 1.50 ▲ 5.26 30,000 30,000 30,000 90 2,700,000
20/09/2013 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 0 0
19/09/2013 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 0 0
18/09/2013 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 0 0
17/09/2013 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 0 0
16/09/2013 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 0 0
13/09/2013 28,500 1.80 ▲ 6.74 28,500 28,500 28,500 1,140 32,490,000
12/09/2013 26,700 1.70 ▲ 6.80 23,300 26,700 23,300 360 9,612,000
11/09/2013 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
10/09/2013 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
09/09/2013 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
06/09/2013 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 200 5,000,000
05/09/2013 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
04/09/2013 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
03/09/2013 25,000 -1.70 ▼ -6.37 25,000 25,000 25,000 10 250,000
30/08/2013 26,700 0.00 ■■ 0.00 26,700 26,700 26,700 0 0
29/08/2013 26,700 0.00 ■■ 0.00 26,700 26,700 26,700 0 0
28/08/2013 26,700 0.00 ■■ 0.00 26,700 26,700 26,700 0 0
27/08/2013 26,700 0.00 ■■ 0.00 26,700 26,700 26,700 0 0
26/08/2013 26,700 1.70 ▲ 6.80 26,700 26,700 26,700 10 267,000
23/08/2013 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
22/08/2013 25,000 1.20 ▲ 5.04 25,000 25,000 25,000 100 2,500,000
21/08/2013 23,800 0.00 ■■ 0.00 23,800 23,800 23,800 0 0
20/08/2013 23,800 -1.70 ▼ -6.67 23,800 23,800 23,800 10 238,000
19/08/2013 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
16/08/2013 25,500 0.70 ▲ 2.82 24,000 25,500 24,000 200 5,100,000
15/08/2013 24,800 0.00 ■■ 0.00 24,800 24,800 24,800 0 0
14/08/2013 24,800 0.00 ■■ 0.00 24,800 24,800 24,800 0 0
13/08/2013 24,800 0.00 ■■ 0.00 24,800 24,800 24,800 0 0
12/08/2013 24,800 1.60 ▲ 6.90 24,800 24,800 24,800 10 248,000
09/08/2013 23,200 -0.80 ▼ -3.33 24,500 24,500 23,200 110 2,552,000
08/08/2013 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
07/08/2013 24,000 -1.00 ▼ -4.00 24,000 24,000 24,000 10 240,000
06/08/2013 25,000 -1.00 ▼ -3.85 25,000 25,000 25,000 860 21,500,000
05/08/2013 26,000 -1.80 ▼ -6.47 26,000 26,000 26,000 10 260,000
02/08/2013 27,800 -0.20 ▼ -0.71 27,800 27,800 27,800 20 556,000
01/08/2013 28,000 0.50 ▲ 1.82 28,000 28,000 28,000 100 2,800,000
31/07/2013 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
30/07/2013 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
29/07/2013 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
26/07/2013 27,500 1.00 ▲ 3.77 26,500 27,500 26,500 220 6,050,000
25/07/2013 26,500 0.50 ▲ 1.92 26,500 26,500 26,500 90 2,385,000
24/07/2013 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 10 260,000
23/07/2013 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
22/07/2013 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 250 6,500,000
19/07/2013 26,000 1.00 ▲ 4.00 26,000 26,000 26,000 170 4,420,000
18/07/2013 25,000 1.60 ▲ 6.84 25,000 25,000 25,000 10 250,000
17/07/2013 23,400 0.00 ■■ 0.00 23,400 23,400 23,400 0 0
16/07/2013 23,400 0.00 ■■ 0.00 23,400 23,500 23,400 250 5,850,000
15/07/2013 23,400 0.00 ■■ 0.00 23,400 23,400 23,400 0 0
12/07/2013 23,400 1.50 ▲ 6.85 23,400 23,400 23,400 40 936,000
11/07/2013 21,900 -1.60 ▼ -6.81 21,900 21,900 21,900 10 219,000
10/07/2013 23,500 -1.70 ▼ -6.75 23,500 23,500 23,500 100 2,350,000
09/07/2013 25,200 -1.80 ▼ -6.67 25,200 25,200 25,200 420 10,584,000
08/07/2013 27,000 -2.00 ▼ -6.90 27,000 27,000 27,000 50 1,350,000
05/07/2013 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
04/07/2013 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
03/07/2013 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
02/07/2013 29,000 -0.90 ▼ -3.01 29,000 29,000 29,000 80 2,320,000
01/07/2013 29,900 0.00 ■■ 0.00 29,900 29,900 29,900 0 0
28/06/2013 29,900 -0.10 ▼ -0.33 27,900 29,900 27,900 2,990 89,401,000
27/06/2013 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
26/06/2013 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
25/06/2013 30,000 1.00 ▲ 3.45 30,000 30,000 30,000 10 300,000
24/06/2013 29,000 0.50 ▲ 1.75 29,000 29,000 29,000 30 870,000
21/06/2013 28,500 0.00 ■■ 0.00 27,000 28,500 27,000 1,400 39,900,000
20/06/2013 28,500 1.50 ▲ 5.56 27,000 28,500 27,000 13,260 377,910,000
19/06/2013 27,000 -0.80 ▼ -2.88 27,000 27,000 27,000 14,990 404,730,000
18/06/2013 27,800 1.80 ▲ 6.92 26,000 27,800 26,000 9,650 268,270,000
17/06/2013 26,000 -0.80 ▼ -2.99 26,000 26,000 26,000 11,430 297,180,000
14/06/2013 26,800 0.80 ▲ 3.08 26,800 26,800 26,800 40 1,072,000
13/06/2013 26,000 -1.40 ▼ -5.11 26,000 26,000 26,000 90 2,340,000
12/06/2013 27,400 0.00 ■■ 0.00 27,400 27,400 27,400 0 0
11/06/2013 27,400 -2.00 ▼ -6.80 27,400 27,400 27,400 10 274,000
10/06/2013 29,400 1.50 ▲ 5.38 29,400 29,400 29,400 20 588,000
07/06/2013 27,900 0.00 ■■ 0.00 27,900 27,900 27,900 0 0
06/06/2013 27,900 0.00 ■■ 0.00 27,900 27,900 27,900 0 0
05/06/2013 27,900 0.90 ▲ 3.33 27,900 27,900 27,900 30 837,000
04/06/2013 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
03/06/2013 27,000 -0.30 ▼ -1.10 25,400 27,000 25,400 50 1,350,000
31/05/2013 27,300 1.70 ▲ 6.64 27,300 27,300 27,300 10 273,000
30/05/2013 25,600 1.60 ▲ 6.67 25,600 25,600 25,600 1,280 32,768,000
29/05/2013 24,000 -0.30 ▼ -1.23 24,000 25,000 24,000 1,120 26,880,000
28/05/2013 25,200 -1.80 ▼ -6.67 25,200 25,200 25,200 10 252,000
27/05/2013 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
24/05/2013 27,000 0.50 ▲ 1.89 27,000 27,000 27,000 50 1,350,000
23/05/2013 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
22/05/2013 26,500 0.50 ▲ 1.92 26,500 26,500 26,500 5,000 132,500,000
21/05/2013 26,000 1.60 ▲ 6.56 25,800 26,000 25,800 110 2,860,000
20/05/2013 24,400 1.40 ▲ 6.09 24,400 24,400 24,400 10 244,000
17/05/2013 23,000 -1.00 ▼ -4.17 23,000 23,000 23,000 1,020 23,460,000
16/05/2013 24,000 0.60 ▲ 2.56 24,000 24,000 24,000 2,000 48,000,000
15/05/2013 23,400 0.00 ■■ 0.00 23,400 23,400 23,400 0 0
14/05/2013 23,400 -1.70 ▼ -6.77 25,100 25,100 23,400 260 6,084,000
13/05/2013 25,100 -0.40 ▼ -1.57 25,100 25,100 25,100 100 2,510,000
10/05/2013 25,500 0.10 ▲ 0.39 25,000 25,500 25,000 730 18,615,000
09/05/2013 25,400 0.40 ▲ 1.60 25,000 25,400 25,000 270 6,858,000
08/05/2013 25,000 1.00 ▲ 4.17 25,000 25,000 25,000 8,000 200,000,000
07/05/2013 24,000 -1.00 ▼ -4.00 25,000 25,000 24,000 1,010 24,240,000
06/05/2013 25,000 0.50 ▲ 2.04 25,900 25,900 24,500 1,050 26,250,000
03/05/2013 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 0 0
02/05/2013 24,500 1.50 ▲ 6.52 24,600 24,600 24,500 3,820 93,590,000
26/04/2013 23,000 -1.50 ▼ -6.12 25,100 25,100 23,000 2,030 46,690,000
25/04/2013 24,500 1.20 ▲ 5.15 24,500 24,500 24,500 10 245,000
24/04/2013 23,300 1.50 ▲ 6.88 23,300 23,300 23,300 10 233,000
23/04/2013 21,800 -1.40 ▼ -6.03 22,500 22,500 21,800 1,010 22,018,000
22/04/2013 23,200 1.50 ▲ 6.91 23,200 23,200 23,200 40 928,000
18/04/2013 21,700 1.40 ▲ 6.90 21,700 21,700 21,700 40 868,000
17/04/2013 20,300 0.00 ■■ 0.00 20,300 20,300 20,300 0 0
16/04/2013 20,300 1.30 ▲ 6.84 20,300 20,300 20,300 370 7,511,000
15/04/2013 19,000 -1.40 ▼ -6.86 21,000 21,800 19,000 120 2,280,000
12/04/2013 20,400 -1.50 ▼ -6.85 21,900 23,000 20,400 1,030 21,012,000
11/04/2013 21,900 0.00 ■■ 0.00 21,900 21,900 21,900 0 0
10/04/2013 21,900 1.40 ▲ 6.83 21,800 21,900 21,800 70 1,533,000
09/04/2013 20,500 -1.50 ▼ -6.82 20,500 20,500 20,500 220 4,510,000
08/04/2013 22,000 0.60 ▲ 2.80 20,000 22,700 20,000 220 4,840,000
05/04/2013 21,400 -1.30 ▼ -5.73 21,200 21,400 21,200 110 2,354,000
04/04/2013 22,700 -0.30 ▼ -1.30 21,400 22,700 21,400 1,040 23,608,000
03/04/2013 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
02/04/2013 23,000 1.10 ▲ 5.02 20,400 23,000 20,400 290 6,670,000
01/04/2013 21,900 -1.60 ▼ -6.81 21,900 21,900 21,900 50 1,095,000
29/03/2013 23,500 1.00 ▲ 4.44 23,500 23,500 23,500 20 470,000
28/03/2013 22,500 1.00 ▲ 4.65 22,500 22,500 22,500 100 2,250,000
27/03/2013 21,500 0.10 ▲ 0.47 20,000 21,500 20,000 11,320 243,380,000
26/03/2013 21,400 -1.60 ▼ -6.96 21,400 21,400 21,400 550 11,770,000
25/03/2013 23,000 1.40 ▲ 6.48 23,000 23,000 23,000 30 690,000
22/03/2013 21,600 0.00 ■■ 0.00 20,100 21,600 20,100 1,200 25,920,000
21/03/2013 21,600 1.40 ▲ 6.93 21,500 21,600 21,500 360 7,776,000
20/03/2013 20,200 1.30 ▲ 6.88 18,900 20,200 18,900 8,150 164,630,000
19/03/2013 18,900 -0.30 ▼ -1.56 18,900 18,900 18,900 140 2,646,000
18/03/2013 19,200 -0.20 ▼ -1.03 20,700 20,700 19,200 350 6,720,000
15/03/2013 19,400 -0.60 ▼ -3.00 19,400 19,400 19,400 10 194,000
14/03/2013 20,000 -0.60 ▼ -2.91 20,000 20,000 20,000 20 400,000
13/03/2013 20,600 0.00 ■■ 0.00 20,600 20,600 20,600 0 0
12/03/2013 20,600 -1.40 ▼ -6.36 20,600 20,600 20,600 30 618,000
11/03/2013 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 960 21,120,000
08/03/2013 22,000 1.40 ▲ 6.80 22,000 22,000 22,000 10 220,000
07/03/2013 20,600 -1.00 ▼ -4.63 20,600 20,600 20,600 10 206,000
06/03/2013 21,600 -1.60 ▼ -6.90 21,600 21,600 21,600 220 4,752,000
05/03/2013 23,200 1.50 ▲ 6.91 23,200 23,200 20,500 510 11,832,000
04/03/2013 21,700 0.00 ■■ 0.00 21,700 21,700 21,700 0 0
01/03/2013 21,700 -1.60 ▼ -6.87 21,700 21,700 21,700 300 6,510,000
28/02/2013 23,300 0.00 ■■ 0.00 23,300 23,300 23,300 0 0
27/02/2013 23,300 -1.70 ▼ -6.80 23,300 23,300 23,300 10 233,000
26/02/2013 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 10 250,000
25/02/2013 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 10 250,000
22/02/2013 25,000 1.50 ▲ 6.38 25,000 25,000 25,000 10 250,000
21/02/2013 23,500 0.70 ▲ 3.07 24,200 24,200 23,500 210 4,935,000
20/02/2013 22,800 -1.70 ▼ -6.94 22,800 22,800 22,800 30 684,000
19/02/2013 24,500 -1.50 ▼ -5.77 24,500 24,500 24,500 20 490,000
18/02/2013 26,000 1.70 ▲ 7.00 22,600 26,000 22,600 170 4,420,000
08/02/2013 24,300 1.50 ▲ 6.58 24,300 24,300 24,300 110 2,673,000
07/02/2013 22,800 1.40 ▲ 6.54 22,800 22,800 22,800 100 2,280,000
06/02/2013 21,400 1.40 ▲ 7.00 21,400 21,400 21,400 800 17,120,000
05/02/2013 20,000 -1.50 ▼ -6.98 23,000 23,000 20,000 20 400,000
04/02/2013 21,500 -1.50 ▼ -6.52 21,500 21,500 21,500 980 21,070,000
01/02/2013 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 30 690,000
31/01/2013 23,000 -1.40 ▼ -5.74 23,000 23,000 23,000 10 230,000
30/01/2013 24,400 0.00 ■■ 0.00 24,400 24,400 24,400 0 0
29/01/2013 24,400 1.40 ▲ 6.09 24,400 24,400 24,400 10 244,000
28/01/2013 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 100 2,300,000
25/01/2013 23,000 1.10 ▲ 5.02 23,000 23,000 23,000 290 6,670,000
24/01/2013 21,900 -1.60 ▼ -6.81 21,900 21,900 21,900 10 219,000
23/01/2013 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 0 0
22/01/2013 23,500 0.50 ▲ 2.17 24,000 24,000 23,500 600 14,100,000
21/01/2013 23,000 -1.70 ▼ -6.88 23,000 23,000 23,000 10 230,000
18/01/2013 24,700 0.00 ■■ 0.00 24,700 24,700 24,700 0 0
17/01/2013 24,700 0.00 ■■ 0.00 23,000 24,700 23,000 40 988,000
16/01/2013 24,700 0.00 ■■ 0.00 24,700 24,700 24,700 0 0
15/01/2013 24,700 0.00 ■■ 0.00 24,700 24,700 24,700 0 0
14/01/2013 24,700 -1.20 ▼ -4.63 27,000 27,000 24,700 1,010 24,947,000
11/01/2013 25,900 0.50 ▲ 1.97 26,600 26,600 24,200 1,020 26,418,000
10/01/2013 25,400 0.00 ■■ 0.00 25,400 25,400 25,400 0 0
09/01/2013 25,400 0.90 ▲ 3.67 25,400 25,400 25,400 10 254,000
08/01/2013 24,500 0.00 ■■ 0.00 23,300 24,500 23,300 2,010 49,245,000
07/01/2013 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 0 0
04/01/2013 24,500 -0.80 ▼ -3.16 24,500 24,500 24,500 10 245,000
03/01/2013 25,300 0.00 ■■ 0.00 25,300 25,300 25,300 0 0
02/01/2013 25,300 1.10 ▲ 4.55 25,300 25,300 25,300 10 253,000
28/12/2012 24,200 0.00 ■■ 0.00 25,400 25,400 24,200 20 484,000
27/12/2012 24,200 0.00 ■■ 0.00 25,400 25,400 24,200 20 484,000
26/12/2012 24,200 1.10 ▲ 4.76 24,200 24,200 24,200 10 242,000
25/12/2012 23,100 0.00 ■■ 0.00 24,200 24,200 23,100 20 462,000
24/12/2012 23,100 0.00 ■■ 0.00 24,200 24,200 22,000 20,060 463,386,000
21/12/2012 23,100 0.00 ■■ 0.00 23,100 23,100 23,100 0 0
20/12/2012 23,100 1.10 ▲ 5.00 23,000 23,100 23,000 50 1,155,000
19/12/2012 22,000 1.00 ▲ 4.76 22,000 22,000 22,000 10 220,000
18/12/2012 21,000 1.00 ▲ 5.00 21,000 21,000 21,000 510 10,710,000
17/12/2012 20,000 -0.70 ▼ -3.38 21,700 21,700 20,000 20 400,000
14/12/2012 20,700 0.90 ▲ 4.55 20,700 20,700 19,000 570 11,799,000
13/12/2012 19,800 0.60 ▲ 3.12 19,800 19,800 19,800 490 9,702,000
12/12/2012 19,800 0.90 ▲ 4.76 18,500 19,800 18,500 360 7,128,000
11/12/2012 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 0 0
10/12/2012 18,900 0.50 ▲ 2.72 18,800 18,900 18,800 520 9,828,000
07/12/2012 18,400 -0.90 ▼ -4.66 19,300 19,300 18,400 260 4,784,000
06/12/2012 19,300 0.00 ■■ 0.00 19,300 19,300 19,300 0 0
05/12/2012 19,300 0.00 ■■ 0.00 19,300 19,300 19,300 0 0
04/12/2012 19,300 0.00 ■■ 0.00 19,300 19,300 19,300 0 0
03/12/2012 19,300 0.00 ■■ 0.00 19,300 19,300 19,300 10 193,000
30/11/2012 19,300 -0.20 ▼ -1.03 19,300 19,300 19,300 400 7,720,000
29/11/2012 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 0 0
28/11/2012 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 0 0
27/11/2012 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 10 195,000
26/11/2012 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 0 0
23/11/2012 19,500 0.50 ▲ 2.63 19,500 19,500 19,500 10 195,000
22/11/2012 19,000 0.90 ▲ 4.97 17,200 19,000 17,200 20 380,000
21/11/2012 18,100 0.00 ■■ 0.00 18,100 18,100 18,100 0 0
20/11/2012 18,100 0.00 ■■ 0.00 18,100 18,100 18,100 0 0
19/11/2012 18,100 -0.90 ▼ -4.74 18,100 18,100 18,100 10 181,000
16/11/2012 19,000 -0.90 ▼ -4.52 19,000 19,000 19,000 10 190,000
15/11/2012 19,900 0.00 ■■ 0.00 19,900 19,900 19,900 0 0
14/11/2012 19,900 0.00 ■■ 0.00 19,900 19,900 19,900 0 0
13/11/2012 19,900 0.90 ▲ 4.74 19,200 19,900 19,200 40 796,000
12/11/2012 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 160 3,040,000
09/11/2012 19,000 0.90 ▲ 4.97 19,000 19,000 19,000 510 9,690,000
08/11/2012 18,100 -0.90 ▼ -4.74 18,100 18,100 18,100 10 181,000
07/11/2012 19,000 -1.00 ▼ -5.00 19,000 19,000 19,000 1,600 30,400,000
06/11/2012 20,000 -1.00 ▼ -4.76 20,000 20,000 20,000 10 200,000
05/11/2012 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
02/11/2012 21,000 -0.10 ▼ -0.47 21,000 21,000 21,000 400 8,400,000
01/11/2012 21,100 0.00 ■■ 0.00 21,100 21,100 21,100 50 1,055,000
31/10/2012 21,100 1.00 ▲ 4.98 20,000 21,100 20,000 2,090 44,099,000
30/10/2012 20,100 0.90 ▲ 4.69 20,100 20,100 20,100 40 804,000
29/10/2012 19,200 -1.00 ▼ -4.95 19,200 19,200 19,200 1,260 24,192,000
26/10/2012 20,200 -1.00 ▼ -4.72 20,200 20,200 20,200 50 1,010,000
25/10/2012 21,200 1.00 ▲ 4.95 21,200 21,200 19,200 240 5,088,000
24/10/2012 20,200 0.00 ■■ 0.00 20,200 20,200 20,200 10 202,000
23/10/2012 20,200 -1.00 ▼ -4.72 20,200 20,200 20,200 10 202,000
22/10/2012 21,200 0.00 ■■ 0.00 21,200 21,200 21,200 0 0
19/10/2012 21,200 0.20 ▲ 0.95 21,200 21,200 21,200 150 3,180,000
18/10/2012 21,000 1.00 ▲ 5.00 21,000 21,000 21,000 100 2,100,000
17/10/2012 20,000 -1.00 ▼ -4.76 20,000 20,000 20,000 10 200,000
16/10/2012 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
15/10/2012 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
12/10/2012 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
11/10/2012 21,000 -0.10 ▼ -0.47 22,100 22,100 21,000 40 840,000
10/10/2012 21,100 -1.10 ▼ -4.95 21,100 21,100 21,100 10 211,000
09/10/2012 22,200 0.00 ■■ 0.00 22,200 22,200 22,200 0 0
08/10/2012 22,200 0.00 ■■ 0.00 22,200 22,200 22,200 0 0
05/10/2012 22,200 0.00 ■■ 0.00 21,100 22,200 21,100 20 444,000
04/10/2012 22,200 0.30 ▲ 1.37 20,900 22,200 20,900 20 444,000
03/10/2012 21,900 0.00 ■■ 0.00 21,900 21,900 21,900 0 0
02/10/2012 21,900 0.00 ■■ 0.00 21,900 21,900 21,900 20 438,000
01/10/2012 21,900 1.00 ▲ 4.78 21,900 21,900 21,900 310 6,789,000
28/09/2012 20,900 0.00 ■■ 0.00 20,900 20,900 20,900 0 0
27/09/2012 20,900 -1.00 ▼ -4.57 20,900 20,900 20,900 20 418,000
26/09/2012 21,900 -1.10 ▼ -4.78 22,500 23,000 21,900 680 14,892,000
25/09/2012 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
24/09/2012 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
21/09/2012 23,000 0.90 ▲ 4.07 23,000 23,000 23,000 100 2,300,000
20/09/2012 22,100 0.00 ■■ 0.00 22,100 22,100 22,100 0 0
19/09/2012 22,100 0.00 ■■ 0.00 22,100 22,100 22,100 0 0
18/09/2012 22,100 0.00 ■■ 0.00 22,100 22,100 22,100 0 0
17/09/2012 22,100 -0.80 ▼ -3.49 22,100 22,100 22,100 110 2,431,000
14/09/2012 22,900 -1.20 ▼ -4.98 22,900 22,900 22,900 1,040 23,816,000
13/09/2012 24,100 -1.20 ▼ -4.74 26,500 26,500 24,100 460 11,086,000
12/09/2012 25,300 0.80 ▲ 3.27 25,300 25,300 25,300 10 253,000
11/09/2012 24,500 -1.20 ▼ -4.67 24,500 26,900 24,500 30 735,000
10/09/2012 25,700 -1.30 ▼ -4.81 25,700 27,000 25,700 170 4,369,000
07/09/2012 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
06/09/2012 27,000 1.00 ▲ 3.85 25,000 27,000 25,000 830 22,410,000
05/09/2012 26,000 -1.00 ▼ -3.70 26,000 26,000 26,000 210 5,460,000
04/09/2012 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
31/08/2012 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
30/08/2012 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
29/08/2012 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 3,200 86,400,000
28/08/2012 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 1,000 27,000,000
27/08/2012 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
24/08/2012 27,000 0.60 ▲ 2.27 27,000 27,000 27,000 20 540,000
23/08/2012 26,400 0.00 ■■ 0.00 26,400 26,400 26,400 0 0
22/08/2012 26,400 0.40 ▲ 1.54 24,700 26,400 24,700 2,010 53,064,000
21/08/2012 26,000 0.30 ▲ 1.17 26,000 26,000 26,000 30 780,000
20/08/2012 25,700 0.00 ■■ 0.00 24,500 25,700 24,500 20 514,000
17/08/2012 25,700 1.20 ▲ 4.90 25,700 25,700 25,700 10 257,000
16/08/2012 24,500 -1.20 ▼ -4.67 25,700 25,700 24,500 1,420 34,790,000
15/08/2012 25,700 -1.30 ▼ -4.81 25,700 25,700 25,700 10 257,000
14/08/2012 27,000 0.00 ■■ 0.00 25,700 27,000 25,700 190 5,130,000
13/08/2012 27,000 0.10 ▲ 0.37 27,000 27,000 27,000 10 270,000
10/08/2012 26,900 0.00 ■■ 0.00 26,800 26,900 26,800 240 6,456,000
09/08/2012 26,900 0.00 ■■ 0.00 25,600 26,900 25,600 40 1,076,000
08/08/2012 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
07/08/2012 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
06/08/2012 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
03/08/2012 26,900 0.30 ▲ 1.13 26,900 26,900 26,900 10 269,000
02/08/2012 26,600 0.00 ■■ 0.00 26,600 26,600 26,600 50 1,330,000
01/08/2012 26,600 -0.30 ▼ -1.12 26,600 26,600 26,600 10 266,000
31/07/2012 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
30/07/2012 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
27/07/2012 26,900 -0.10 ▼ -0.37 25,700 26,900 25,700 20 538,000
26/07/2012 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
25/07/2012 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
24/07/2012 27,000 0.50 ▲ 1.89 25,200 27,000 25,200 30 810,000
23/07/2012 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
20/07/2012 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
19/07/2012 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
18/07/2012 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
17/07/2012 26,500 -0.70 ▼ -2.57 26,500 26,500 26,500 10 265,000
16/07/2012 27,200 0.00 ■■ 0.00 27,200 27,200 27,200 0 0
13/07/2012 27,200 -0.30 ▼ -1.09 27,200 27,200 26,200 3,060 83,232,000
12/07/2012 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
11/07/2012 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
10/07/2012 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
09/07/2012 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 40 1,100,000
06/07/2012 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
05/07/2012 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
04/07/2012 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
03/07/2012 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
02/07/2012 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
29/06/2012 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
28/06/2012 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
27/06/2012 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
26/06/2012 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
25/06/2012 27,500 0.50 ▲ 1.85 27,500 27,500 27,500 2,000 55,000,000
22/06/2012 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
21/06/2012 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 20 540,000
20/06/2012 27,000 -1.00 ▼ -3.57 27,000 27,000 27,000 250 6,750,000
19/06/2012 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
18/06/2012 28,000 1.20 ▲ 4.48 28,000 28,000 28,000 3,000 84,000,000
15/06/2012 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 10 268,000
14/06/2012 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 0 0
13/06/2012 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 10 268,000
12/06/2012 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 0 0
11/06/2012 26,800 0.30 ▲ 1.13 26,800 26,800 26,800 10 268,000
08/06/2012 26,500 -0.40 ▼ -1.49 26,800 26,800 26,500 500 13,250,000
07/06/2012 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
06/06/2012 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 20 538,000
05/06/2012 26,900 0.00 ■■ 0.00 25,600 26,900 25,600 1,000 26,900,000
04/06/2012 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
01/06/2012 26,900 -0.10 ▼ -0.37 25,700 26,900 25,700 1,030 27,707,000
31/05/2012 27,000 0.00 ■■ 0.00 25,700 27,000 25,700 730 19,710,000
30/05/2012 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
29/05/2012 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
28/05/2012 27,000 1.10 ▲ 4.25 27,000 27,000 27,000 30 810,000
25/05/2012 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 20 540,000
24/05/2012 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 50 1,350,000
23/05/2012 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
22/05/2012 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 400 10,800,000
21/05/2012 27,000 0.00 ■■ 0.00 26,000 27,000 26,000 250 6,750,000
18/05/2012 27,000 0.00 ■■ 0.00 26,900 27,000 26,900 380 10,260,000
17/05/2012 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 70 1,890,000
16/05/2012 27,000 1.00 ▲ 3.85 24,700 27,000 24,700 140 3,780,000
15/05/2012 26,000 -0.30 ▼ -1.14 25,000 26,000 25,000 6,470 168,220,000
14/05/2012 26,300 -1.30 ▼ -4.71 26,300 26,300 26,300 300 7,890,000
11/05/2012 27,600 1.20 ▲ 4.55 26,000 27,600 25,100 1,200 33,120,000
10/05/2012 27,000 1.00 ▲ 3.85 26,000 27,000 24,800 2,040 55,080,000
09/05/2012 26,000 0.60 ▲ 2.36 25,300 26,000 25,300 5,480 142,480,000
08/05/2012 25,400 0.00 ■■ 0.00 25,300 25,400 24,600 1,720 43,688,000
07/05/2012 25,400 -0.10 ▼ -0.39 26,000 26,000 24,500 1,090 27,686,000
04/05/2012 25,500 0.50 ▲ 2.00 25,500 25,500 25,500 160 4,080,000
03/05/2012 25,000 0.00 ■■ 0.00 24,200 25,000 23,800 4,970 124,250,000
02/05/2012 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 20 500,000
27/04/2012 25,000 0.00 ■■ 0.00 24,000 25,000 23,800 4,140 103,500,000
26/04/2012 25,000 -0.70 ▼ -2.72 24,800 25,000 24,700 5,600 140,000,000
25/04/2012 25,700 0.00 ■■ 0.00 24,500 25,700 24,500 1,490 38,293,000
24/04/2012 25,700 -1.30 ▼ -4.81 25,700 25,700 25,700 4,060 104,342,000
23/04/2012 27,000 1.00 ▲ 3.85 27,000 27,000 27,000 50 1,350,000
20/04/2012 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
19/04/2012 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 100 2,600,000
18/04/2012 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 50 1,300,000
17/04/2012 26,000 0.00 ■■ 0.00 24,700 26,000 24,700 1,010 26,260,000
16/04/2012 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
13/04/2012 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
12/04/2012 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 2,320 60,320,000
11/04/2012 26,000 0.30 ▲ 1.17 25,700 26,000 25,700 550 14,300,000
10/04/2012 25,700 -0.30 ▼ -1.15 25,700 25,700 25,700 2,110 54,227,000
09/04/2012 26,000 -1.20 ▼ -4.41 26,000 26,000 26,000 9,010 234,260,000
06/04/2012 27,200 0.80 ▲ 3.03 27,100 27,200 27,100 8,000 217,600,000
05/04/2012 26,400 1.20 ▲ 4.76 26,400 26,400 26,400 50 1,320,000
04/04/2012 25,200 -0.50 ▼ -1.95 24,600 25,200 24,500 3,250 81,900,000
03/04/2012 25,700 -1.30 ▼ -4.81 27,000 27,000 25,700 20 514,000
30/03/2012 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
29/03/2012 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 310 8,370,000
28/03/2012 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 20 540,000
27/03/2012 27,000 1.00 ▲ 3.85 27,000 27,000 27,000 30 810,000
26/03/2012 26,000 1.00 ▲ 4.00 26,000 26,000 26,000 30 780,000
23/03/2012 25,000 1.00 ▲ 4.17 25,000 25,000 25,000 1,560 39,000,000
22/03/2012 24,000 0.60 ▲ 2.56 22,500 24,000 22,500 750 18,000,000
21/03/2012 23,400 1.10 ▲ 4.93 21,200 23,400 21,200 1,200 28,080,000
20/03/2012 22,300 -1.10 ▼ -4.70 23,400 24,000 22,300 510 11,373,000
19/03/2012 23,400 -1.20 ▼ -4.88 23,400 23,400 23,400 10 234,000
16/03/2012 24,600 -1.20 ▼ -4.65 24,600 24,600 24,600 10 246,000
15/03/2012 25,800 0.00 ■■ 0.00 25,800 25,800 25,800 0 0
14/03/2012 25,800 0.00 ■■ 0.00 24,600 25,800 24,600 340 8,772,000
13/03/2012 25,800 0.00 ■■ 0.00 25,800 25,800 25,800 0 0
12/03/2012 25,800 0.00 ■■ 0.00 25,800 25,800 25,800 0 0
09/03/2012 25,800 0.30 ▲ 1.18 24,300 25,800 24,300 7,820 201,756,000
08/03/2012 25,500 -1.10 ▼ -4.14 26,600 26,600 25,500 220 5,610,000
07/03/2012 26,600 -1.40 ▼ -5.00 26,600 26,600 26,600 10 266,000
06/03/2012 28,000 -1.30 ▼ -4.44 28,000 28,000 28,000 10 280,000
05/03/2012 29,300 1.30 ▲ 4.64 28,000 29,300 28,000 3,590 105,187,000
02/03/2012 28,000 0.00 ■■ 0.00 26,600 28,000 26,600 2,180 61,040,000
01/03/2012 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
29/02/2012 28,000 -0.10 ▼ -0.36 26,800 28,000 26,700 40 1,120,000
28/02/2012 28,100 -1.30 ▼ -4.42 29,200 29,400 28,000 5,000 140,500,000
27/02/2012 29,400 0.00 ■■ 0.00 29,400 29,400 29,400 0 0
24/02/2012 29,400 -0.10 ▼ -0.34 28,100 29,400 28,100 6,030 177,282,000
23/02/2012 29,500 0.00 ■■ 0.00 28,100 29,500 28,100 10,500 309,750,000
22/02/2012 29,500 0.50 ▲ 1.72 27,600 29,500 27,600 8,310 245,145,000
21/02/2012 29,000 0.50 ▲ 1.75 27,100 29,000 27,100 3,690 107,010,000
20/02/2012 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 10,230 291,555,000
17/02/2012 28,500 0.50 ▲ 1.79 28,000 29,000 28,000 9,020 257,070,000
16/02/2012 28,000 -0.60 ▼ -2.10 28,000 28,000 28,000 10,000 280,000,000
15/02/2012 28,600 0.80 ▲ 2.88 29,100 29,100 28,500 11,760 336,336,000
14/02/2012 27,800 0.60 ▲ 2.21 27,000 27,800 27,000 25,000 695,000,000
13/02/2012 27,200 1.20 ▲ 4.62 25,900 27,200 25,900 29,970 815,184,000
10/02/2012 26,000 -0.70 ▼ -2.62 26,000 26,000 26,000 22,540 586,040,000
09/02/2012 26,700 1.10 ▲ 4.30 25,600 26,700 25,600 25,980 693,666,000
08/02/2012 25,600 0.00 ■■ 0.00 25,600 25,600 25,600 1,740 44,544,000
07/02/2012 25,600 1.00 ▲ 4.07 24,500 25,600 24,500 1,510 38,656,000
06/02/2012 24,600 1.10 ▲ 4.68 22,500 24,600 22,400 4,030 99,138,000
03/02/2012 23,500 0.00 ■■ 0.00 23,500 24,100 23,500 8,800 206,800,000
02/02/2012 23,500 -0.40 ▼ -1.67 24,900 24,900 23,500 30 705,000
01/02/2012 23,900 1.10 ▲ 4.82 23,900 23,900 23,000 4,920 117,588,000
31/01/2012 22,800 1.00 ▲ 4.59 22,800 22,800 22,800 20 456,000
30/01/2012 21,800 1.00 ▲ 4.81 21,800 21,800 21,800 20 436,000
20/01/2012 20,800 0.90 ▲ 4.52 20,800 20,800 20,800 2,020 42,016,000
19/01/2012 19,900 0.90 ▲ 4.74 19,300 19,900 19,300 25,150 500,485,000
18/01/2012 19,000 -0.90 ▼ -4.52 20,200 20,300 19,000 42,000 798,000,000
17/01/2012 19,900 0.90 ▲ 4.74 19,900 19,900 19,900 10 199,000
16/01/2012 19,000 -1.00 ▼ -5.00 20,000 20,000 19,000 14,170 269,230,000
13/01/2012 20,000 -1.00 ▼ -4.76 22,000 22,000 20,000 1,610 32,200,000
12/01/2012 21,000 1.00 ▲ 5.00 21,000 21,000 21,000 100 2,100,000
11/01/2012 20,000 -1.00 ▼ -4.76 20,000 21,000 20,000 90 1,800,000
10/01/2012 21,000 -1.10 ▼ -4.98 21,000 21,000 21,000 20 420,000
09/01/2012 22,100 -1.10 ▼ -4.74 22,200 22,200 22,100 120 2,652,000
06/01/2012 23,200 -1.20 ▼ -4.92 23,200 23,200 23,200 10 232,000
05/01/2012 24,400 -1.20 ▼ -4.69 24,400 24,400 24,400 10 244,000
04/01/2012 25,600 -0.10 ▼ -0.39 24,500 25,600 24,500 1,010 25,856,000
03/01/2012 25,700 -1.30 ▼ -4.81 25,700 25,700 25,700 10 257,000
30/12/2011 27,000 -0.30 ▼ -1.10 26,700 27,000 26,700 18,530 500,310,000
29/12/2011 27,300 0.80 ▲ 3.02 25,700 27,300 25,400 14,000 382,200,000
28/12/2011 26,500 0.50 ▲ 1.92 25,200 27,000 24,700 113,970 3,020,205,000
27/12/2011 26,000 0.80 ▲ 3.17 25,200 26,000 25,000 38,400 998,400,000
26/12/2011 25,200 0.70 ▲ 2.86 24,900 25,200 24,400 21,840 550,368,000
23/12/2011 24,500 1.00 ▲ 4.26 23,500 24,500 23,500 25,440 623,280,000
22/12/2011 23,500 0.50 ▲ 2.17 22,000 23,500 22,000 80,230 1,885,405,000
21/12/2011 23,000 0.70 ▲ 3.14 22,500 23,000 22,100 28,330 651,590,000
20/12/2011 22,300 1.00 ▲ 4.69 20,500 22,300 20,500 28,730 640,679,000
19/12/2011 21,300 1.00 ▲ 4.93 19,500 21,300 19,500 4,010 85,413,000
16/12/2011 20,300 0.90 ▲ 4.64 20,000 20,300 19,400 14,300 290,290,000
15/12/2011 19,400 0.90 ▲ 4.86 18,600 19,400 17,800 38,900 754,660,000
14/12/2011 18,500 0.80 ▲ 4.52 18,000 18,500 18,000 4,080 75,480,000
13/12/2011 17,700 0.80 ▲ 4.73 16,900 17,700 16,900 8,690 153,813,000
12/12/2011 16,900 0.50 ▲ 3.05 16,900 16,900 16,900 1,000 16,900,000
09/12/2011 16,400 0.70 ▲ 4.46 16,400 16,400 16,400 200 3,280,000
08/12/2011 15,700 0.70 ▲ 4.67 14,600 15,700 14,600 510 8,007,000
07/12/2011 15,000 -0.60 ▼ -3.85 15,000 15,000 15,000 910 13,650,000
06/12/2011 15,600 -0.80 ▼ -4.88 15,600 15,600 15,600 10 156,000
05/12/2011 16,400 0.70 ▲ 4.46 16,400 16,400 16,400 20 328,000
02/12/2011 15,700 0.70 ▲ 4.67 14,800 15,700 14,300 1,460 22,922,000
01/12/2011 15,000 -0.70 ▼ -4.46 15,000 15,000 15,000 6,310 94,650,000
30/11/2011 15,700 -0.80 ▼ -4.85 15,700 15,700 15,700 10 157,000
29/11/2011 16,500 -0.80 ▼ -4.62 18,100 18,100 16,500 3,250 53,625,000
28/11/2011 17,300 -0.90 ▼ -4.95 17,300 17,300 17,300 3,300 57,090,000
25/11/2011 18,200 -0.90 ▼ -4.71 18,200 19,200 18,200 1,160 21,112,000
24/11/2011 19,100 0.00 ■■ 0.00 19,100 19,100 19,100 0 0
23/11/2011 19,100 0.80 ▲ 4.37 19,100 19,100 19,100 20 382,000
22/11/2011 18,300 0.00 ■■ 0.00 18,300 18,300 18,300 0 0
21/11/2011 18,300 0.80 ▲ 4.57 18,300 18,300 18,300 20 366,000
18/11/2011 17,500 -0.60 ▼ -3.31 18,500 18,500 17,500 40 700,000
17/11/2011 18,100 0.00 ■■ 0.00 18,100 18,100 18,100 0 0
16/11/2011 18,100 0.00 ■■ 0.00 18,100 18,100 18,100 20 362,000
15/11/2011 18,100 0.80 ▲ 4.62 18,100 18,100 18,100 20 362,000
14/11/2011 17,300 -0.80 ▼ -4.42 18,900 18,900 17,300 20 346,000
11/11/2011 18,100 -0.90 ▼ -4.74 18,100 18,100 18,100 10 181,000
10/11/2011 19,000 -0.90 ▼ -4.52 19,000 19,000 19,000 630 11,970,000
09/11/2011 19,900 0.90 ▲ 4.74 19,900 19,900 19,900 230 4,577,000
08/11/2011 19,000 -1.00 ▼ -5.00 20,500 20,700 19,000 730 13,870,000
07/11/2011 20,000 0.80 ▲ 4.17 19,900 20,000 19,900 1,020 20,400,000
04/11/2011 19,200 0.50 ▲ 2.67 19,200 19,200 19,200 100 1,920,000
03/11/2011 18,700 0.80 ▲ 4.47 18,700 18,700 18,700 800 14,960,000
02/11/2011 17,900 0.80 ▲ 4.68 16,600 17,900 16,600 220 3,938,000
01/11/2011 17,100 -0.90 ▼ -5.00 18,100 18,100 17,100 20 342,000
31/10/2011 18,000 0.60 ▲ 3.45 17,400 18,000 17,400 580 10,440,000
28/10/2011 17,400 0.80 ▲ 4.82 17,400 17,400 17,400 60 1,044,000
27/10/2011 16,600 -0.40 ▼ -2.35 17,800 17,800 16,600 80 1,328,000
26/10/2011 17,000 -0.80 ▼ -4.49 17,000 17,000 17,000 1,300 22,100,000
25/10/2011 17,800 0.80 ▲ 4.71 17,000 17,800 16,500 3,100 55,180,000
24/10/2011 17,000 0.30 ▲ 1.80 17,000 17,000 17,000 600 10,200,000
21/10/2011 16,700 -0.80 ▼ -4.57 16,700 16,700 16,700 450 7,515,000
20/10/2011 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
19/10/2011 17,500 0.00 ■■ 0.00 18,300 18,300 17,500 310 5,425,000
18/10/2011 17,500 -0.60 ▼ -3.31 17,500 17,500 17,500 200 3,500,000
17/10/2011 18,100 0.00 ■■ 0.00 18,100 18,100 18,100 10 181,000
14/10/2011 18,100 -0.90 ▼ -4.74 18,100 18,100 18,100 10 181,000
13/10/2011 19,000 0.70 ▲ 3.83 19,200 19,200 19,000 1,100 20,900,000
12/10/2011 18,300 0.00 ■■ 0.00 18,300 18,300 18,300 670 12,261,000
11/10/2011 18,300 -0.90 ▼ -4.69 19,200 19,200 18,300 140 2,562,000
10/10/2011 19,200 0.10 ▲ 0.52 19,200 19,200 19,200 500 9,600,000
07/10/2011 19,100 0.00 ■■ 0.00 19,100 19,100 19,100 0 0
06/10/2011 19,100 0.90 ▲ 4.95 18,000 19,100 18,000 3,990 76,209,000
05/10/2011 18,200 -0.80 ▼ -4.21 19,900 19,900 18,200 270 4,914,000
04/10/2011 19,000 0.90 ▲ 4.97 19,000 19,000 19,000 1,600 30,400,000
03/10/2011 18,100 -0.90 ▼ -4.74 18,100 19,000 18,100 1,690 30,589,000
30/09/2011 19,000 -0.70 ▼ -3.55 19,000 19,000 19,000 10 190,000
29/09/2011 19,700 0.70 ▲ 3.68 19,700 19,700 19,700 100 1,970,000
28/09/2011 19,000 -0.90 ▼ -4.52 19,000 19,000 19,000 3,860 73,340,000
27/09/2011 19,900 -1.00 ▼ -4.78 19,900 21,500 19,900 1,900 37,810,000
26/09/2011 20,900 -1.00 ▼ -4.57 20,900 20,900 20,900 10 209,000
23/09/2011 21,900 0.40 ▲ 1.86 21,900 21,900 21,900 100 2,190,000
22/09/2011 21,500 0.50 ▲ 2.38 21,500 21,500 21,500 60 1,290,000
21/09/2011 21,000 0.90 ▲ 4.48 21,000 21,000 21,000 30 630,000
20/09/2011 20,100 0.90 ▲ 4.69 20,100 20,100 20,100 100 2,010,000
19/09/2011 19,200 -0.80 ▼ -4.00 19,200 19,200 19,200 10 192,000
16/09/2011 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 700 14,000,000
15/09/2011 20,000 -1.00 ▼ -4.76 21,000 21,000 20,000 890 17,800,000
14/09/2011 21,000 -0.50 ▼ -2.33 21,000 21,000 21,000 910 19,110,000
13/09/2011 21,500 0.20 ▲ 0.94 20,900 21,500 20,900 1,300 27,950,000
12/09/2011 21,300 0.00 ■■ 0.00 21,300 21,300 21,300 0 0
09/09/2011 21,300 0.00 ■■ 0.00 21,500 21,500 21,300 200 4,260,000
08/09/2011 21,300 -1.10 ▼ -4.91 21,300 21,300 21,300 3,000 63,900,000
07/09/2011 22,400 -1.10 ▼ -4.68 22,400 22,400 22,400 1,040 23,296,000
06/09/2011 23,500 0.00 ■■ 0.00 22,400 23,500 22,400 1,020 23,970,000
05/09/2011 23,500 0.90 ▲ 3.98 21,500 23,500 21,500 3,000 70,500,000
01/09/2011 22,600 -0.40 ▼ -1.74 22,600 22,600 22,600 60 1,356,000
31/08/2011 23,000 0.50 ▲ 2.22 22,000 23,000 22,000 150 3,450,000
30/08/2011 22,500 0.70 ▲ 3.21 20,800 22,500 20,800 1,270 28,575,000
29/08/2011 21,800 0.90 ▲ 4.31 21,800 21,800 21,800 100 2,180,000
26/08/2011 20,900 -1.00 ▼ -4.57 20,900 20,900 20,900 2,900 60,610,000
25/08/2011 21,900 0.00 ■■ 0.00 21,000 21,900 21,000 320 7,008,000
24/08/2011 21,900 -1.10 ▼ -4.78 21,900 21,900 21,900 200 4,380,000
23/08/2011 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
22/08/2011 23,000 1.00 ▲ 4.55 23,000 23,000 23,000 2,000 46,000,000
19/08/2011 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 100 2,200,000
18/08/2011 22,000 0.00 ■■ 0.00 20,900 22,000 20,900 1,060 23,320,000
17/08/2011 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 500 11,000,000
16/08/2011 22,000 0.50 ▲ 2.33 22,000 22,000 22,000 100 2,200,000
15/08/2011 21,500 0.50 ▲ 2.38 21,500 21,500 21,500 20 430,000
12/08/2011 21,000 0.40 ▲ 1.94 21,000 21,000 21,000 30 630,000
11/08/2011 20,600 0.70 ▲ 3.52 19,000 20,600 19,000 1,920 39,552,000
10/08/2011 19,900 -1.00 ▼ -4.78 19,900 19,900 19,900 2,270 45,173,000
09/08/2011 20,900 -1.10 ▼ -5.00 20,900 20,900 20,900 60 1,254,000
08/08/2011 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
05/08/2011 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
04/08/2011 22,000 1.00 ▲ 4.76 22,000 22,000 22,000 200 4,400,000
03/08/2011 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 70 1,470,000
02/08/2011 21,000 1.00 ▲ 5.00 19,000 21,000 19,000 1,080 22,680,000
01/08/2011 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 100 2,000,000
29/07/2011 20,000 -0.90 ▼ -4.31 20,000 20,000 20,000 10 200,000
28/07/2011 20,900 -1.10 ▼ -5.00 20,900 20,900 20,900 130 2,717,000
27/07/2011 22,000 0.10 ▲ 0.46 22,000 22,000 22,000 300 6,600,000
26/07/2011 21,900 0.00 ■■ 0.00 20,900 21,900 20,900 610 13,359,000
25/07/2011 21,900 0.00 ■■ 0.00 21,900 21,900 21,900 130 2,847,000
22/07/2011 21,900 1.00 ▲ 4.78 19,900 21,900 19,900 1,060 23,214,000
21/07/2011 20,900 -1.00 ▼ -4.57 20,900 20,900 20,900 10 209,000
20/07/2011 21,900 1.00 ▲ 4.78 21,900 21,900 21,900 200 4,380,000
19/07/2011 20,900 -1.00 ▼ -4.57 20,900 20,900 20,900 220 4,598,000
18/07/2011 21,900 0.00 ■■ 0.00 20,900 21,900 20,900 30 657,000
15/07/2011 21,900 -0.10 ▼ -0.45 20,900 21,900 20,900 110 2,409,000
14/07/2011 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 250 5,500,000
13/07/2011 22,000 0.10 ▲ 0.46 21,000 22,000 20,900 1,440 31,680,000
12/07/2011 21,900 -1.10 ▼ -4.78 21,900 21,900 21,900 140 3,066,000
11/07/2011 23,000 0.50 ▲ 2.22 21,400 23,000 21,400 1,700 39,100,000
08/07/2011 22,500 -1.10 ▼ -4.66 22,500 22,500 22,500 430 9,675,000
07/07/2011 23,600 -1.20 ▼ -4.84 23,600 23,600 23,600 10 236,000
06/07/2011 24,800 0.80 ▲ 3.33 24,800 24,800 24,800 300 7,440,000
05/07/2011 24,000 1.00 ▲ 4.35 24,000 24,000 24,000 1,000 24,000,000
04/07/2011 23,000 -0.10 ▼ -0.43 23,100 23,100 22,000 1,270 29,210,000
01/07/2011 23,100 0.00 ■■ 0.00 23,100 23,100 23,100 0 0
30/06/2011 23,100 1.10 ▲ 5.00 23,100 23,100 20,900 1,850 42,735,000
29/06/2011 22,000 0.50 ▲ 2.33 21,500 22,000 21,500 1,620 35,640,000
28/06/2011 21,500 0.50 ▲ 2.38 20,000 21,500 20,000 1,610 34,615,000
27/06/2011 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 20 420,000
24/06/2011 21,000 0.70 ▲ 3.45 19,600 21,000 19,600 350 7,350,000
23/06/2011 20,300 -1.00 ▼ -4.69 21,200 21,200 20,300 1,080 21,924,000
22/06/2011 21,300 0.00 ■■ 0.00 21,300 21,300 21,300 10 213,000
21/06/2011 21,300 0.00 ■■ 0.00 20,400 21,300 20,300 2,300 48,990,000
20/06/2011 21,300 0.00 ■■ 0.00 20,400 21,300 20,400 510 10,863,000
17/06/2011 21,300 0.70 ▲ 3.40 21,300 21,300 21,300 500 10,650,000
16/06/2011 20,600 -0.70 ▼ -3.29 21,000 21,000 20,600 3,260 67,156,000
15/06/2011 21,300 -1.10 ▼ -4.91 21,300 23,000 21,300 1,320 28,116,000
14/06/2011 22,400 0.40 ▲ 1.82 22,400 22,400 22,400 400 8,960,000
13/06/2011 22,000 0.60 ▲ 2.80 22,000 22,000 22,000 1,000 22,000,000
10/06/2011 21,400 0.50 ▲ 2.39 20,000 21,400 20,000 280 5,992,000
09/06/2011 20,900 -1.10 ▼ -5.00 23,000 23,000 20,900 70 1,463,000
08/06/2011 22,000 1.00 ▲ 4.76 22,000 22,000 22,000 240 5,280,000
07/06/2011 21,000 1.00 ▲ 5.00 20,000 21,000 20,000 880 18,480,000
06/06/2011 20,000 -1.00 ▼ -4.76 20,000 21,500 20,000 920 18,400,000
03/06/2011 21,000 0.00 ■■ 0.00 21,000 21,000 20,100 520 10,920,000
02/06/2011 21,000 1.00 ▲ 5.00 20,000 21,000 19,000 1,270 26,670,000
01/06/2011 20,000 0.00 ■■ 0.00 19,000 20,000 19,000 1,320 26,400,000
31/05/2011 20,000 0.00 ■■ 0.00 19,000 20,000 19,000 110 2,200,000
30/05/2011 20,000 -1.00 ▼ -4.76 21,500 21,500 20,000 150 3,000,000
27/05/2011 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 250 5,250,000
26/05/2011 21,000 -0.10 ▼ -0.47 21,100 21,100 21,000 450 9,450,000
25/05/2011 21,100 -1.10 ▼ -4.95 22,200 22,200 21,100 230 4,853,000
24/05/2011 22,200 -1.10 ▼ -4.72 22,300 23,300 22,200 340 7,548,000
23/05/2011 23,300 0.00 ■■ 0.00 24,100 24,400 22,200 870 20,271,000
20/05/2011 23,300 -1.20 ▼ -4.90 24,500 24,500 23,300 110 2,563,000
19/05/2011 24,500 0.00 ■■ 0.00 23,800 24,500 23,800 130 3,185,000
18/05/2011 24,500 0.50 ▲ 2.08 22,800 25,000 22,800 1,220 29,890,000
17/05/2011 25,000 0.50 ▲ 2.04 24,500 25,000 24,200 200 5,000,000
16/05/2011 24,500 0.60 ▲ 2.51 24,500 24,500 24,500 150 3,675,000
13/05/2011 23,900 -1.10 ▼ -4.40 25,000 25,000 23,800 60 1,434,000
12/05/2011 25,000 0.90 ▲ 3.73 25,300 25,300 25,000 110 2,750,000
11/05/2011 24,100 1.10 ▲ 4.78 24,100 24,100 24,100 100 2,410,000
10/05/2011 23,000 -0.30 ▼ -1.29 23,300 24,400 22,200 780 17,940,000
09/05/2011 23,300 -1.20 ▼ -4.90 25,000 25,000 23,300 1,140 26,562,000
06/05/2011 24,500 0.50 ▲ 2.08 25,000 25,000 24,500 110 2,695,000
05/05/2011 24,000 -0.80 ▼ -3.23 24,000 24,000 24,000 10 240,000
04/05/2011 24,800 -0.20 ▼ -0.80 24,800 24,800 24,800 130 3,224,000
29/04/2011 25,000 0.30 ▲ 1.21 25,400 25,400 25,000 210 5,250,000
28/04/2011 24,700 0.20 ▲ 0.82 23,300 24,700 23,300 2,080 51,376,000
27/04/2011 24,500 0.30 ▲ 1.24 25,300 25,300 23,000 140 3,430,000
26/04/2011 24,200 0.00 ■■ 0.00 24,200 24,200 24,200 1,000 24,200,000
25/04/2011 24,200 -1.20 ▼ -4.72 24,200 24,200 24,200 10 242,000
22/04/2011 25,400 0.20 ▲ 0.79 24,000 25,400 24,000 4,430 112,522,000
21/04/2011 25,200 0.00 ■■ 0.00 24,000 25,200 24,000 640 16,128,000
20/04/2011 25,200 0.80 ▲ 3.28 25,200 25,200 25,200 200 5,040,000
19/04/2011 24,400 -1.00 ▼ -3.94 24,400 24,400 24,400 20 488,000
18/04/2011 25,400 -0.50 ▼ -1.93 25,400 25,400 25,400 151 3,835,400
15/04/2011 25,900 0.00 ■■ 0.00 24,700 25,900 24,700 1,310 33,929,000
14/04/2011 25,900 0.90 ▲ 3.60 25,900 25,900 25,900 100 2,590,000
13/04/2011 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 100 2,500,000
08/04/2011 25,000 -0.90 ▼ -3.47 24,700 25,000 24,700 1,600 40,000,000
07/04/2011 25,900 0.00 ■■ 0.00 25,900 25,900 25,900 200 5,180,000
06/04/2011 25,900 0.00 ■■ 0.00 25,900 25,900 24,700 700 18,130,000
05/04/2011 25,900 0.00 ■■ 0.00 25,000 25,900 25,000 2,040 52,836,000
04/04/2011 25,900 0.40 ▲ 1.57 24,300 25,900 24,300 1,500 38,850,000
01/04/2011 25,500 -0.50 ▼ -1.92 24,700 25,500 24,700 450 11,475,000
31/03/2011 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 2,000 52,000,000
30/03/2011 26,000 1.00 ▲ 4.00 24,000 26,000 23,800 5,970 155,220,000
29/03/2011 25,000 0.00 ■■ 0.00 24,000 25,000 24,000 5,020 125,500,000
28/03/2011 25,000 0.00 ■■ 0.00 24,100 25,000 24,000 6,600 165,000,000
25/03/2011 25,000 0.00 ■■ 0.00 25,000 25,000 24,600 2,800 70,000,000
24/03/2011 25,000 -1.00 ▼ -3.85 25,000 25,000 25,000 2,010 50,250,000
23/03/2011 26,000 0.00 ■■ 0.00 25,500 26,000 25,500 2,470 64,220,000
22/03/2011 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 1,100 28,600,000
21/03/2011 26,000 0.40 ▲ 1.56 24,800 26,000 24,800 2,140 55,640,000
18/03/2011 25,600 -0.20 ▼ -0.78 25,600 25,600 25,600 1,100 28,160,000
17/03/2011 25,800 -0.20 ▼ -0.77 25,000 25,800 25,000 1,500 38,700,000
16/03/2011 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 200 5,200,000
15/03/2011 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 200 5,200,000
14/03/2011 26,000 -0.50 ▼ -1.89 25,300 26,000 25,300 3,020 78,520,000
11/03/2011 26,500 -0.30 ▼ -1.12 26,000 26,500 26,000 800 21,200,000
10/03/2011 26,800 0.20 ▲ 0.75 25,400 26,800 25,400 2,330 62,444,000
09/03/2011 26,600 0.00 ■■ 0.00 26,600 26,600 26,600 600 15,960,000
08/03/2011 26,600 -0.10 ▼ -0.37 26,600 26,600 26,600 500 13,300,000
07/03/2011 26,700 0.20 ▲ 0.75 26,700 26,700 26,700 1,000 26,700,000
04/03/2011 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 2,510 66,515,000
03/03/2011 26,500 0.00 ■■ 0.00 26,800 26,800 25,300 1,510 40,015,000
02/03/2011 26,500 0.50 ▲ 1.92 27,000 27,000 25,000 2,020 53,530,000
01/03/2011 26,000 -1.00 ▼ -3.70 26,500 27,000 26,000 1,130 29,380,000
28/02/2011 27,000 0.00 ■■ 0.00 25,700 27,000 25,700 1,400 37,800,000
25/02/2011 27,000 0.00 ■■ 0.00 26,900 27,000 26,900 250 6,750,000
24/02/2011 27,000 0.30 ▲ 1.12 27,000 27,000 27,000 1,100 29,700,000
23/02/2011 26,700 1.20 ▲ 4.71 25,000 26,700 25,000 320 8,544,000
22/02/2011 25,500 0.60 ▲ 2.41 24,900 25,500 24,900 2,010 51,255,000
21/02/2011 24,900 -1.30 ▼ -4.96 27,000 27,000 24,900 2,110 52,539,000
18/02/2011 26,200 -1.30 ▼ -4.73 26,200 26,200 26,200 600 15,720,000
17/02/2011 27,500 0.50 ▲ 1.85 25,700 27,500 25,700 1,120 30,800,000
16/02/2011 27,000 -0.50 ▼ -1.82 27,500 27,500 27,000 110 2,970,000
15/02/2011 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 600 16,500,000
14/02/2011 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 1,500 41,250,000
11/02/2011 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 1,200 33,000,000
10/02/2011 27,500 0.50 ▲ 1.85 27,600 27,600 27,500 1,100 30,250,000
09/02/2011 27,000 -0.90 ▼ -3.23 27,900 27,900 27,000 40 1,080,000
08/02/2011 27,900 0.00 ■■ 0.00 27,900 27,900 27,900 2,010 56,079,000
28/01/2011 27,900 1.30 ▲ 4.89 25,300 27,900 25,300 6,140 171,306,000
27/01/2011 26,600 -1.40 ▼ -5.00 27,900 28,000 26,600 160 4,256,000
26/01/2011 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 1,100 30,800,000
25/01/2011 28,000 -0.30 ▼ -1.06 26,900 28,000 26,900 1,590 44,520,000
24/01/2011 28,300 0.30 ▲ 1.07 27,500 28,900 27,500 3,240 91,692,000
21/01/2011 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 2,010 56,280,000
20/01/2011 28,000 0.50 ▲ 1.82 27,500 28,000 27,500 3,100 86,800,000
19/01/2011 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 1,010 27,775,000
18/01/2011 27,500 -0.10 ▼ -0.36 26,400 28,000 26,400 4,010 110,275,000
17/01/2011 27,600 0.90 ▲ 3.37 28,000 28,000 27,600 650 17,940,000
14/01/2011 26,700 -1.30 ▼ -4.64 26,700 28,000 26,700 2,170 57,939,000
13/01/2011 28,000 0.10 ▲ 0.36 28,000 28,000 27,700 1,520 42,560,000
12/01/2011 27,900 0.40 ▲ 1.45 27,500 27,900 26,500 2,590 72,261,000
11/01/2011 27,500 -0.50 ▼ -1.79 28,000 28,000 27,500 1,110 30,525,000
10/01/2011 28,000 1.00 ▲ 3.70 25,800 28,000 25,800 1,530 42,840,000
07/01/2011 27,000 1.20 ▲ 4.65 27,000 27,000 24,900 1,390 37,530,000
06/01/2011 25,800 -1.30 ▼ -4.80 27,600 28,000 25,800 2,120 54,696,000
05/01/2011 27,100 -1.30 ▼ -4.58 27,100 27,100 27,100 1,160 31,436,000
04/01/2011 28,400 -1.40 ▼ -4.70 28,500 28,500 28,400 390 11,076,000
31/12/2010 29,800 1.40 ▲ 4.93 29,800 29,800 29,800 19,000 566,200,000
30/12/2010 28,400 0.00 ■■ 0.00 27,200 28,400 27,200 10,950 310,980,000
29/12/2010 28,400 0.40 ▲ 1.43 28,400 28,400 28,400 10,000 284,000,000
28/12/2010 28,000 0.90 ▲ 3.32 26,500 28,000 26,000 6,690 187,320,000
27/12/2010 27,100 -1.30 ▼ -4.58 27,500 27,500 27,100 1,010 27,371,000
24/12/2010 28,400 0.40 ▲ 1.43 28,000 28,400 28,000 5,010 142,284,000
23/12/2010 28,000 0.40 ▲ 1.45 28,000 28,000 28,000 3,000 84,000,000
22/12/2010 27,600 0.00 ■■ 0.00 27,600 27,600 27,600 5,160 142,416,000
21/12/2010 27,600 0.00 ■■ 0.00 27,600 27,600 27,500 15,390 424,764,000
20/12/2010 27,600 0.00 ■■ 0.00 28,000 28,000 27,600 250 6,900,000
17/12/2010 27,600 -1.40 ▼ -4.83 27,600 27,600 27,600 4,080 112,608,000
16/12/2010 29,000 0.50 ▲ 1.75 27,200 29,000 27,100 15,630 453,270,000
15/12/2010 28,500 0.00 ■■ 0.00 28,500 28,500 27,100 20,000 570,000,000
14/12/2010 28,500 -0.50 ▼ -1.72 28,500 28,500 28,500 3,500 99,750,000
13/12/2010 29,000 1.10 ▲ 3.94 28,000 29,000 27,900 21,010 609,290,000
10/12/2010 27,900 -0.10 ▼ -0.36 26,600 27,900 26,600 4,000 111,600,000
09/12/2010 28,000 1.20 ▲ 4.48 28,000 28,000 28,000 3,000 84,000,000
08/12/2010 26,800 0.00 ■■ 0.00 25,500 26,800 25,500 800 21,440,000
07/12/2010 26,800 0.10 ▲ 0.37 26,800 26,800 26,800 300 8,040,000
06/12/2010 26,700 0.00 ■■ 0.00 25,500 26,700 25,500 3,150 84,105,000
03/12/2010 26,700 -1.20 ▼ -4.30 26,700 28,900 26,700 12,380 330,546,000
02/12/2010 27,900 0.00 ■■ 0.00 27,900 27,900 27,900 2,000 55,800,000
01/12/2010 27,900 0.00 ■■ 0.00 26,600 27,900 26,600 110 3,069,000
30/11/2010 27,900 1.00 ▲ 3.72 27,900 27,900 27,900 3,010 83,979,000
29/11/2010 26,900 1.20 ▲ 4.67 26,900 26,900 26,900 3,000 80,700,000
26/11/2010 25,700 -1.30 ▼ -4.81 25,700 25,700 25,700 1,020 26,214,000
25/11/2010 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 1,000 27,000,000
24/11/2010 27,000 0.00 ■■ 0.00 25,700 27,000 25,700 1,540 41,580,000
23/11/2010 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
22/11/2010 27,000 0.80 ▲ 3.05 27,000 27,000 27,000 1,010 27,270,000
19/11/2010 26,200 1.20 ▲ 4.80 26,200 26,200 26,200 110 2,882,000
18/11/2010 25,000 0.90 ▲ 3.73 23,000 25,000 23,000 40 1,000,000
17/11/2010 24,100 -0.60 ▼ -2.43 24,100 24,100 23,500 860 20,726,000
16/11/2010 24,700 -1.30 ▼ -5.00 24,700 24,700 24,700 100 2,470,000
15/11/2010 26,000 -1.30 ▼ -4.76 27,000 27,000 26,000 60 1,560,000
12/11/2010 27,300 0.70 ▲ 2.63 27,300 27,300 27,300 2,000 54,600,000
11/11/2010 26,600 -1.40 ▼ -5.00 26,600 26,600 26,600 10 266,000
10/11/2010 28,000 0.40 ▲ 1.45 26,300 28,000 26,300 2,020 56,560,000
09/11/2010 27,600 -1.40 ▼ -4.83 27,600 27,600 27,600 590 16,284,000
08/11/2010 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
05/11/2010 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 1,000 29,000,000
04/11/2010 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 2,000 58,000,000
03/11/2010 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
02/11/2010 29,000 -0.20 ▼ -0.68 29,200 29,200 29,000 2,030 58,870,000
01/11/2010 29,200 0.00 ■■ 0.00 29,200 29,200 29,200 0 0
29/10/2010 29,200 1.20 ▲ 4.29 29,200 29,200 29,200 5,000 146,000,000
28/10/2010 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
27/10/2010 28,000 -0.40 ▼ -1.41 28,000 28,000 28,000 2,010 56,280,000
26/10/2010 28,400 0.20 ▲ 0.71 28,400 28,400 28,400 5,000 142,000,000
25/10/2010 28,200 0.70 ▲ 2.55 28,200 28,200 28,200 1,000 28,200,000
22/10/2010 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 3,000 82,500,000
21/10/2010 27,500 -0.30 ▼ -1.08 27,500 27,500 27,500 10 275,000
20/10/2010 27,800 0.90 ▲ 3.35 27,800 27,800 27,800 5,000 139,000,000
19/10/2010 26,900 0.90 ▲ 3.46 26,900 26,900 26,900 5,000 134,500,000
18/10/2010 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 1,000 26,000,000
15/10/2010 26,000 -1.30 ▼ -4.76 26,000 26,000 26,000 10 260,000
14/10/2010 27,300 -0.50 ▼ -1.80 27,300 27,300 27,300 20 546,000
13/10/2010 27,800 1.20 ▲ 4.51 25,700 27,800 25,700 10,500 291,900,000
12/10/2010 33,200 1.20 ▲ 3.75 31,200 33,200 31,200 8,810 292,492,000
11/10/2010 32,000 1.50 ▲ 4.92 30,000 32,000 30,000 36,160 1,157,120,000
08/10/2010 30,500 0.00 ■■ 0.00 30,500 31,000 30,400 6,270 191,235,000
07/10/2010 30,500 0.10 ▲ 0.33 31,900 31,900 30,500 1,280 39,040,000
06/10/2010 30,400 0.00 ■■ 0.00 30,000 30,400 30,000 3,460 105,184,000
05/10/2010 30,400 0.00 ■■ 0.00 30,400 30,400 30,400 0 0
04/10/2010 30,400 -1.60 ▼ -5.00 30,400 32,000 30,400 70,060 2,129,824,000
01/10/2010 32,000 -1.50 ▼ -4.48 33,000 33,000 31,900 6,840 218,880,000
30/09/2010 33,500 0.10 ▲ 0.30 33,000 33,500 33,000 58,680 1,965,780,000
29/09/2010 33,400 0.90 ▲ 2.77 33,500 33,500 32,500 58,520 1,954,568,000
28/09/2010 32,500 0.50 ▲ 1.56 32,500 32,500 32,500 17,010 552,825,000
27/09/2010 32,000 0.20 ▲ 0.63 31,500 32,000 31,500 25,440 814,080,000
24/09/2010 31,800 0.30 ▲ 0.95 31,100 31,800 30,200 63,210 2,010,078,000
23/09/2010 31,500 0.50 ▲ 1.61 30,300 31,500 30,000 43,020 1,355,130,000
22/09/2010 31,000 0.70 ▲ 2.31 30,300 31,000 30,300 29,840 925,040,000
21/09/2010 30,300 0.30 ▲ 1.00 30,000 30,300 29,500 25,070 759,621,000
20/09/2010 30,000 0.10 ▲ 0.33 28,500 30,000 28,500 19,690 590,700,000
17/09/2010 29,900 0.00 ■■ 0.00 29,900 30,400 29,500 13,090 391,391,000
16/09/2010 29,900 1.20 ▲ 4.18 29,000 29,900 29,000 13,480 403,052,000
15/09/2010 28,700 0.50 ▲ 1.77 28,000 28,700 28,000 12,710 364,777,000
14/09/2010 28,200 1.00 ▲ 3.68 27,400 28,200 27,400 10,160 286,512,000
13/09/2010 27,200 0.70 ▲ 2.64 25,500 27,200 25,500 21,440 583,168,000
10/09/2010 26,500 1.20 ▲ 4.74 26,000 26,500 26,000 34,600 916,900,000
09/09/2010 25,300 -1.10 ▼ -4.17 25,100 26,800 25,100 5,320 134,596,000
08/09/2010 26,400 0.40 ▲ 1.54 24,700 26,400 24,700 6,900 182,160,000
07/09/2010 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 10,500 273,000,000
06/09/2010 26,000 0.10 ▲ 0.39 25,000 26,800 25,000 3,700 96,200,000
01/09/2010 25,900 -1.20 ▼ -4.43 25,900 25,900 25,900 200 5,180,000
31/08/2010 27,100 1.20 ▲ 4.63 25,800 27,100 25,800 9,210 249,591,000
30/08/2010 25,900 1.10 ▲ 4.44 26,000 26,000 25,000 1,600 41,440,000
27/08/2010 24,800 -0.20 ▼ -0.80 24,000 24,800 24,000 5,290 131,192,000
26/08/2010 25,000 1.00 ▲ 4.17 25,200 25,200 24,000 3,100 77,500,000
25/08/2010 24,000 -1.20 ▼ -4.76 24,000 24,200 24,000 11,000 264,000,000
24/08/2010 25,200 -0.30 ▼ -1.18 24,300 25,200 24,300 13,320 335,664,000
23/08/2010 25,500 -0.30 ▼ -1.16 25,500 25,500 25,500 600 15,300,000
20/08/2010 25,800 0.00 ■■ 0.00 25,800 25,800 25,800 0 0
19/08/2010 25,800 -0.10 ▼ -0.39 25,000 25,900 24,900 5,120 132,096,000
18/08/2010 25,900 -1.10 ▼ -4.07 25,800 26,000 25,700 8,760 226,884,000
17/08/2010 27,000 0.00 ■■ 0.00 27,000 27,400 26,500 900 24,300,000
16/08/2010 27,000 0.20 ▲ 0.75 27,300 27,300 26,500 2,530 68,310,000
13/08/2010 26,800 -0.10 ▼ -0.37 26,900 26,900 26,800 3,210 86,028,000
12/08/2010 26,900 -0.10 ▼ -0.37 27,000 27,000 26,900 3,000 80,700,000
11/08/2010 27,000 1.00 ▲ 3.85 25,600 27,000 25,600 4,010 108,270,000
10/08/2010 26,000 0.10 ▲ 0.39 25,600 26,000 24,700 8,400 218,400,000
09/08/2010 25,900 0.30 ▲ 1.17 26,300 26,300 25,600 3,380 87,542,000
06/08/2010 25,600 -1.30 ▼ -4.83 26,900 27,000 25,600 3,150 80,640,000
05/08/2010 26,900 0.10 ▲ 0.37 26,900 26,900 26,900 700 18,830,000
04/08/2010 26,800 0.20 ▲ 0.75 27,000 27,000 26,800 2,120 56,816,000
03/08/2010 26,600 -1.30 ▼ -4.66 27,500 27,900 26,600 6,320 168,112,000
02/08/2010 27,900 0.60 ▲ 2.20 27,000 28,000 27,000 1,400 39,060,000
30/07/2010 27,300 0.60 ▲ 2.25 27,400 27,400 26,000 540 14,742,000
29/07/2010 26,700 0.00 ■■ 0.00 26,300 27,400 26,000 3,190 85,173,000
28/07/2010 26,700 -0.50 ▼ -1.84 27,200 28,000 26,700 1,920 51,264,000
27/07/2010 27,200 -1.20 ▼ -4.23 28,000 28,000 27,200 1,060 28,832,000
26/07/2010 28,400 0.00 ■■ 0.00 28,400 28,400 28,400 700 19,880,000
23/07/2010 28,400 0.40 ▲ 1.43 28,400 28,400 28,400 1,030 29,252,000
22/07/2010 28,000 0.30 ▲ 1.08 28,500 28,500 27,500 2,320 64,960,000
21/07/2010 27,700 -0.60 ▼ -2.12 28,500 28,500 27,700 1,010 27,977,000
20/07/2010 28,300 -0.30 ▼ -1.05 28,500 28,800 28,300 5,010 141,783,000
19/07/2010 28,600 0.10 ▲ 0.35 28,000 28,600 28,000 1,480 42,328,000
16/07/2010 28,500 0.20 ▲ 0.71 28,500 28,500 28,000 530 15,105,000
15/07/2010 28,300 -0.70 ▼ -2.41 28,300 28,500 28,300 2,810 79,523,000
14/07/2010 29,000 0.50 ▲ 1.75 28,300 29,000 28,300 5,520 160,080,000
13/07/2010 28,500 0.00 ■■ 0.00 28,500 28,500 28,400 1,590 45,315,000
12/07/2010 28,500 0.00 ■■ 0.00 28,500 28,500 28,000 620 17,670,000
09/07/2010 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 2,220 63,270,000
08/07/2010 28,500 0.00 ■■ 0.00 28,100 28,500 28,100 3,800 108,300,000
07/07/2010 28,500 0.00 ■■ 0.00 28,500 28,500 27,500 910 25,935,000
06/07/2010 28,500 0.00 ■■ 0.00 28,500 28,500 28,000 6,950 198,075,000
05/07/2010 28,500 -0.40 ▼ -1.38 29,300 29,300 28,500 1,320 37,620,000
02/07/2010 28,900 -0.20 ▼ -0.69 29,100 29,100 28,000 8,140 235,246,000
01/07/2010 29,100 0.60 ▲ 2.11 29,400 29,400 29,100 620 18,042,000
30/06/2010 28,500 -0.60 ▼ -2.06 28,000 29,300 28,000 8,430 240,255,000
29/06/2010 29,100 0.00 ■■ 0.00 29,000 30,000 29,000 2,760 80,316,000
28/06/2010 29,100 0.00 ■■ 0.00 28,300 29,500 28,300 11,190 325,629,000
25/06/2010 29,100 0.10 ▲ 0.34 28,900 29,300 28,800 7,680 223,488,000
24/06/2010 29,000 -0.10 ▼ -0.34 29,500 29,500 29,000 4,220 122,380,000
23/06/2010 29,100 -0.90 ▼ -3.00 29,900 30,000 28,700 5,810 169,071,000
22/06/2010 30,000 0.00 ■■ 0.00 30,000 30,000 29,000 2,580 77,400,000
21/06/2010 30,000 0.50 ▲ 1.69 30,000 30,500 29,500 5,350 160,500,000
18/06/2010 29,500 -0.50 ▼ -1.67 28,900 30,900 28,900 2,340 69,030,000
17/06/2010 30,000 1.00 ▲ 3.45 28,600 30,400 28,600 2,960 88,800,000
16/06/2010 29,000 -1.00 ▼ -3.33 29,000 31,000 28,500 35,910 1,041,390,000
15/06/2010 30,000 0.00 ■■ 0.00 28,500 30,000 28,500 180 5,400,000
14/06/2010 30,000 0.00 ■■ 0.00 30,000 30,000 29,100 60 1,800,000
11/06/2010 30,000 0.30 ▲ 1.01 30,000 30,000 30,000 10 300,000
10/06/2010 29,700 -1.30 ▼ -4.19 30,000 30,000 29,700 1,750 51,975,000
09/06/2010 31,000 0.00 ■■ 0.00 30,000 31,000 29,700 11,800 365,800,000
08/06/2010 31,000 0.00 ■■ 0.00 30,000 31,000 30,000 610 18,910,000
07/06/2010 31,000 0.00 ■■ 0.00 29,600 31,000 29,500 2,070 64,170,000
04/06/2010 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 10 310,000
03/06/2010 31,000 -1.00 ▼ -3.12 31,600 31,600 31,000 1,050 32,550,000
02/06/2010 32,000 0.40 ▲ 1.27 30,500 32,000 30,500 2,110 67,520,000
01/06/2010 31,600 -1.40 ▼ -4.24 31,500 32,000 31,500 6,000 189,600,000
31/05/2010 33,000 0.50 ▲ 1.54 33,000 33,000 33,000 10,000 330,000,000
28/05/2010 32,500 1.00 ▲ 3.17 31,500 32,500 31,400 24,410 793,325,000
27/05/2010 31,500 0.60 ▲ 1.94 29,500 31,500 29,500 10,210 321,615,000
26/05/2010 30,900 0.90 ▲ 3.00 30,000 31,000 29,900 18,550 573,195,000
25/05/2010 30,000 0.00 ■■ 0.00 30,000 30,000 29,100 10,220 306,600,000
24/05/2010 30,000 1.00 ▲ 3.45 29,000 30,000 29,000 20 600,000
21/05/2010 29,000 0.00 ■■ 0.00 27,800 29,000 27,600 4,150 120,350,000
20/05/2010 29,000 0.90 ▲ 3.20 29,000 29,000 28,100 4,560 132,240,000
19/05/2010 28,100 -0.70 ▼ -2.43 30,000 30,000 28,000 3,370 94,697,000
18/05/2010 28,800 -1.20 ▼ -4.00 29,000 29,100 28,800 15,320 441,216,000
17/05/2010 30,000 0.00 ■■ 0.00 30,000 30,000 29,500 5,750 172,500,000
14/05/2010 30,000 -0.90 ▼ -2.91 30,500 30,500 30,000 2,310 69,300,000
13/05/2010 30,900 0.00 ■■ 0.00 30,900 31,400 30,900 5,930 183,237,000
12/05/2010 30,900 -0.40 ▼ -1.28 31,300 32,000 30,800 4,620 142,758,000
11/05/2010 31,300 0.10 ▲ 0.32 31,200 31,500 31,200 13,780 431,314,000
10/05/2010 31,200 0.40 ▲ 1.30 32,000 32,000 30,900 2,540 79,248,000
07/05/2010 30,800 -1.40 ▼ -4.35 32,000 32,000 30,800 23,000 708,400,000
06/05/2010 32,200 -0.80 ▼ -2.42 32,100 32,500 32,100 5,810 187,082,000
05/05/2010 33,000 0.00 ■■ 0.00 32,000 33,000 32,000 11,120 366,960,000
04/05/2010 33,000 -0.40 ▼ -1.20 33,500 34,200 32,900 13,560 447,480,000
29/04/2010 33,400 0.40 ▲ 1.21 33,000 33,400 32,000 20,120 672,008,000
28/04/2010 33,000 0.90 ▲ 2.80 31,700 33,000 31,700 6,960 229,680,000
27/04/2010 32,100 -1.20 ▼ -3.60 33,000 33,000 32,100 2,310 74,151,000
26/04/2010 33,300 0.10 ▲ 0.30 33,200 33,300 33,000 15,500 516,150,000
22/04/2010 33,200 0.20 ▲ 0.61 33,500 33,500 33,000 22,520 747,664,000
21/04/2010 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 10,100 333,300,000
20/04/2010 33,000 0.00 ■■ 0.00 33,000 33,000 32,500 11,940 394,020,000
19/04/2010 33,000 0.40 ▲ 1.23 33,300 33,300 33,000 14,800 488,400,000
16/04/2010 32,600 0.60 ▲ 1.88 33,200 33,200 32,000 25,940 845,644,000
15/04/2010 32,000 0.00 ■■ 0.00 33,300 33,300 32,000 20,560 657,920,000
14/04/2010 32,000 0.00 ■■ 0.00 31,500 32,000 31,500 45,030 1,440,960,000
13/04/2010 32,000 0.00 ■■ 0.00 31,100 32,000 31,100 8,070 258,240,000
12/04/2010 32,000 0.50 ▲ 1.59 31,500 32,100 31,500 22,260 712,320,000
09/04/2010 31,500 0.50 ▲ 1.61 31,500 32,000 31,500 9,920 312,480,000
08/04/2010 31,000 0.40 ▲ 1.31 32,000 32,000 30,800 4,630 143,530,000
07/04/2010 30,600 -1.40 ▼ -4.38 32,500 32,500 30,600 4,400 134,640,000
06/04/2010 32,000 0.00 ■■ 0.00 32,000 32,100 31,600 7,660 245,120,000
05/04/2010 32,000 0.00 ■■ 0.00 31,600 32,500 31,600 18,040 577,280,000
02/04/2010 32,000 0.90 ▲ 2.89 31,500 32,000 31,000 4,600 147,200,000
01/04/2010 31,100 -0.90 ▼ -2.81 30,600 31,600 30,600 8,080 251,288,000
31/03/2010 32,000 0.40 ▲ 1.27 31,600 32,000 31,600 270 8,640,000
30/03/2010 31,600 -0.20 ▼ -0.63 30,700 31,600 30,700 9,690 306,204,000
29/03/2010 31,800 0.10 ▲ 0.32 30,600 31,900 30,600 6,890 219,102,000
26/03/2010 31,700 0.70 ▲ 2.26 31,000 31,700 30,900 5,780 183,226,000
25/03/2010 31,000 -0.90 ▼ -2.82 31,900 31,900 30,600 2,650 82,150,000
24/03/2010 31,900 -0.10 ▼ -0.31 31,000 32,000 31,000 15,310 488,389,000
23/03/2010 32,000 0.00 ■■ 0.00 32,000 32,000 31,000 6,560 209,920,000
22/03/2010 32,000 0.00 ■■ 0.00 32,000 32,500 32,000 15,390 492,480,000
19/03/2010 32,000 -1.40 ▼ -4.19 33,300 33,300 32,000 12,750 408,000,000
18/03/2010 33,400 -0.20 ▼ -0.60 33,600 34,000 33,000 25,640 856,376,000
17/03/2010 33,600 0.00 ■■ 0.00 33,600 33,900 33,600 16,210 544,656,000
16/03/2010 33,600 0.00 ■■ 0.00 34,700 34,700 33,000 14,740 495,264,000
15/03/2010 33,600 1.60 ▲ 5.00 32,000 33,600 31,700 83,910 2,819,376,000
12/03/2010 32,000 0.40 ▲ 1.27 31,700 32,000 31,700 17,020 544,640,000
11/03/2010 31,600 0.00 ■■ 0.00 31,300 31,800 31,300 30,240 955,584,000
10/03/2010 31,600 0.00 ■■ 0.00 31,600 31,600 31,000 12,130 383,308,000
09/03/2010 31,600 0.10 ▲ 0.32 31,900 31,900 31,000 12,720 401,952,000
08/03/2010 31,500 0.00 ■■ 0.00 31,800 32,000 31,500 14,220 447,930,000
05/03/2010 31,500 -0.20 ▼ -0.63 31,700 31,700 31,200 9,900 311,850,000
04/03/2010 31,700 -0.30 ▼ -0.94 32,000 32,000 31,000 29,020 919,934,000
03/03/2010 32,000 -0.50 ▼ -1.54 32,500 32,500 32,000 8,180 261,760,000
02/03/2010 32,500 0.50 ▲ 1.56 32,000 32,500 31,500 5,600 182,000,000
01/03/2010 32,000 0.00 ■■ 0.00 32,000 32,000 31,900 7,370 235,840,000
26/02/2010 32,000 0.00 ■■ 0.00 31,900 32,200 31,900 10,770 344,640,000
25/02/2010 32,000 0.00 ■■ 0.00 30,900 32,000 30,700 14,890 476,480,000
24/02/2010 32,000 1.00 ▲ 3.23 30,500 32,000 30,500 10,770 344,640,000
23/02/2010 31,000 -1.00 ▼ -3.12 31,000 31,000 31,000 38,900 1,205,900,000
22/02/2010 32,000 0.00 ■■ 0.00 31,000 32,000 31,000 790 25,280,000
12/02/2010 32,000 1.50 ▲ 4.92 31,400 32,000 31,000 20,550 657,600,000
11/02/2010 30,500 -0.50 ▼ -1.61 30,500 31,000 30,500 57,880 1,765,340,000
10/02/2010 31,000 0.40 ▲ 1.31 30,000 31,600 30,000 87,210 2,703,510,000
09/02/2010 30,600 -1.50 ▼ -4.67 30,700 31,500 30,500 38,290 1,171,674,000
08/02/2010 32,100 -1.40 ▼ -4.18 32,500 33,500 32,100 14,520 466,092,000
05/02/2010 33,500 0.40 ▲ 1.21 32,100 33,500 32,100 4,230 141,705,000
04/02/2010 33,100 -0.40 ▼ -1.19 33,000 34,400 33,000 370 12,247,000
03/02/2010 33,500 -0.10 ▼ -0.30 33,000 33,500 33,000 4,940 165,490,000
02/02/2010 33,600 -0.90 ▼ -2.61 33,600 33,600 33,600 5,280 177,408,000
01/02/2010 34,500 -0.50 ▼ -1.43 34,500 35,000 34,500 2,170 74,865,000
29/01/2010 35,000 1.00 ▲ 2.94 33,400 35,000 33,400 8,320 291,200,000
28/01/2010 34,000 -1.30 ▼ -3.68 34,200 34,200 34,000 10,500 357,000,000
27/01/2010 35,300 -0.20 ▼ -0.56 35,500 35,500 33,900 26,110 921,683,000
26/01/2010 35,500 1.60 ▲ 4.72 33,800 35,500 33,800 16,410 582,555,000
25/01/2010 33,900 0.00 ■■ 0.00 33,000 33,900 32,300 500 16,950,000
22/01/2010 33,900 0.60 ▲ 1.80 34,500 34,500 33,000 13,710 464,769,000
21/01/2010 33,300 -1.70 ▼ -4.86 33,300 33,300 33,300 6,300 209,790,000
20/01/2010 35,000 0.00 ■■ 0.00 33,800 35,000 33,800 111,440 3,900,400,000
19/01/2010 35,000 0.90 ▲ 2.64 35,500 35,500 34,200 1,010 35,350,000
18/01/2010 34,100 -1.30 ▼ -3.67 34,000 36,000 34,000 2,280 77,748,000
15/01/2010 35,400 -0.60 ▼ -1.67 35,000 36,500 35,000 6,880 243,552,000
14/01/2010 36,000 0.50 ▲ 1.41 36,900 36,900 35,500 10,110 363,960,000
13/01/2010 35,500 0.90 ▲ 2.60 33,500 36,000 33,500 16,980 602,790,000
12/01/2010 34,600 -0.90 ▼ -2.54 34,500 35,900 34,500 9,070 313,822,000
11/01/2010 35,500 0.50 ▲ 1.43 35,000 35,500 33,500 6,520 231,460,000
08/01/2010 35,000 0.40 ▲ 1.16 35,800 36,000 35,000 13,990 489,650,000
07/01/2010 34,600 0.00 ■■ 0.00 34,500 36,000 34,500 20,170 697,882,000
06/01/2010 34,600 0.00 ■■ 0.00 33,200 35,300 33,200 5,900 204,140,000
05/01/2010 34,600 0.00 ■■ 0.00 35,700 35,700 34,600 11,160 386,136,000
04/01/2010 34,600 1.60 ▲ 4.85 34,600 34,600 32,500 18,150 627,990,000
31/12/2009 33,000 -1.70 ▼ -4.90 34,500 35,000 33,000 11,010 363,330,000
30/12/2009 34,700 0.20 ▲ 0.58 34,000 34,700 33,300 30,700 1,065,290,000
29/12/2009 34,500 -0.10 ▼ -0.29 33,000 34,500 33,000 13,350 460,575,000
28/12/2009 34,600 0.80 ▲ 2.37 33,000 34,900 33,000 11,300 390,980,000
25/12/2009 33,800 1.60 ▲ 4.97 33,800 33,800 32,200 16,760 566,488,000
24/12/2009 32,200 -1.40 ▼ -4.17 34,500 34,500 32,000 2,840 91,448,000
23/12/2009 33,600 1.00 ▲ 3.07 31,500 34,000 31,500 7,900 265,440,000
22/12/2009 32,600 -1.70 ▼ -4.96 32,900 33,000 32,600 19,080 622,008,000
21/12/2009 34,300 1.60 ▲ 4.89 32,500 34,300 32,000 20,170 691,831,000
18/12/2009 32,700 1.50 ▲ 4.81 31,000 32,700 30,100 5,000 163,500,000
17/12/2009 31,200 0.30 ▲ 0.97 29,600 31,200 29,600 23,290 726,648,000
16/12/2009 30,900 -1.60 ▼ -4.92 30,900 30,900 30,900 16,320 504,288,000
15/12/2009 32,500 0.50 ▲ 1.56 31,000 32,500 31,000 12,840 417,300,000
14/12/2009 32,000 0.30 ▲ 0.95 30,200 32,900 30,200 9,660 309,120,000
11/12/2009 31,700 -0.30 ▼ -0.94 30,800 31,700 30,800 31,260 990,942,000
10/12/2009 32,000 -1.00 ▼ -3.03 33,000 33,000 32,000 30,500 976,000,000
09/12/2009 33,000 0.00 ■■ 0.00 31,500 33,000 31,500 8,110 267,630,000
08/12/2009 33,000 0.00 ■■ 0.00 32,300 33,000 32,300 990 32,670,000
07/12/2009 33,000 -0.70 ▼ -2.08 34,000 34,000 33,000 18,530 611,490,000
04/12/2009 33,700 0.00 ■■ 0.00 34,900 34,900 33,000 13,590 457,983,000
03/12/2009 33,700 0.70 ▲ 2.12 33,000 33,700 33,000 27,470 925,739,000
02/12/2009 33,000 -1.40 ▼ -4.07 32,800 34,000 32,800 28,330 934,890,000
01/12/2009 34,400 0.90 ▲ 2.69 33,500 34,900 33,500 7,140 245,616,000
30/11/2009 33,500 1.50 ▲ 4.69 33,500 33,500 32,000 15,050 504,175,000
27/11/2009 32,000 0.70 ▲ 2.24 29,800 32,500 29,800 8,180 261,760,000
26/11/2009 31,300 -1.60 ▼ -4.86 31,300 32,000 31,300 3,020 94,526,000
25/11/2009 32,900 0.10 ▲ 0.30 34,000 34,000 31,200 540 17,766,000
24/11/2009 32,800 -1.00 ▼ -2.96 32,700 34,500 32,700 9,000 295,200,000
23/11/2009 33,800 -1.70 ▼ -4.79 36,000 36,000 33,800 8,170 276,146,000
20/11/2009 35,500 -1.50 ▼ -4.05 36,100 37,400 35,500 25,960 921,580,000
19/11/2009 37,000 -0.30 ▼ -0.80 37,300 37,500 37,000 20,890 772,930,000
18/11/2009 37,300 0.80 ▲ 2.19 37,400 37,400 36,000 4,480 167,104,000
17/11/2009 36,500 -1.30 ▼ -3.44 37,800 38,000 36,500 22,320 814,680,000
16/11/2009 37,800 0.00 ■■ 0.00 38,000 38,000 37,800 11,120 420,336,000
13/11/2009 37,800 1.80 ▲ 5.00 34,500 37,800 34,500 41,220 1,558,116,000
12/11/2009 36,000 0.00 ■■ 0.00 35,500 37,800 35,500 68,570 2,468,520,000
11/11/2009 36,000 0.40 ▲ 1.12 37,100 37,100 34,500 59,230 2,132,280,000
10/11/2009 35,600 1.60 ▲ 4.71 32,500 35,700 32,300 66,250 2,358,500,000
09/11/2009 34,000 0.50 ▲ 1.49 32,000 34,000 32,000 15,730 534,820,000
06/11/2009 41,200 -0.50 ▼ -1.20 41,700 42,500 41,000 55,020 2,266,824,000
05/11/2009 41,700 0.20 ▲ 0.48 40,700 43,500 40,700 19,760 823,992,000
04/11/2009 41,500 -1.10 ▼ -2.58 41,500 41,700 41,500 20,680 858,220,000
03/11/2009 42,600 -2.20 ▼ -4.91 42,600 43,100 42,600 134,200 5,716,920,000
02/11/2009 44,800 -2.30 ▼ -4.88 44,800 44,800 44,800 35,610 1,595,328,000
30/10/2009 47,100 2.20 ▲ 4.90 46,900 47,100 44,900 65,170 3,069,507,000
29/10/2009 44,900 -0.10 ▼ -0.22 43,000 44,900 42,900 104,540 4,693,846,000
28/10/2009 45,000 2.10 ▲ 4.90 43,000 45,000 43,000 173,860 7,823,700,000
27/10/2009 42,900 2.00 ▲ 4.89 42,900 42,900 42,000 227,360 9,753,744,000
26/10/2009 40,900 1.90 ▲ 4.87 40,500 40,900 40,400 157,630 6,447,067,000
23/10/2009 39,000 0.20 ▲ 0.52 39,900 40,000 39,000 95,030 3,706,170,000
22/10/2009 38,800 -0.50 ▼ -1.27 39,000 39,000 38,300 37,520 1,455,776,000
21/10/2009 39,300 -0.50 ▼ -1.26 39,800 40,200 39,000 59,270 2,329,311,000
20/10/2009 39,800 0.20 ▲ 0.51 38,500 40,500 38,500 53,000 2,109,400,000
19/10/2009 39,600 1.80 ▲ 4.76 38,900 39,600 38,900 61,680 2,442,528,000
16/10/2009 37,800 1.80 ▲ 5.00 37,800 37,800 36,500 122,820 4,642,596,000
15/10/2009 36,000 1.70 ▲ 4.96 36,000 36,000 35,000 73,350 2,640,600,000
14/10/2009 34,300 -0.10 ▼ -0.29 33,800 34,400 33,800 21,940 752,542,000
13/10/2009 34,400 -0.50 ▼ -1.43 34,900 35,000 34,200 21,530 740,632,000
12/10/2009 34,900 0.30 ▲ 0.87 34,900 35,000 34,500 43,050 1,502,445,000
09/10/2009 34,600 0.00 ■■ 0.00 35,900 35,900 34,500 19,300 667,780,000
08/10/2009 34,600 0.60 ▲ 1.76 34,700 34,900 33,600 27,900 965,340,000
07/10/2009 34,000 0.00 ■■ 0.00 35,300 35,300 34,000 35,120 1,194,080,000
06/10/2009 34,000 0.00 ■■ 0.00 33,500 34,000 33,100 25,660 872,440,000
05/10/2009 34,000 -0.20 ▼ -0.58 34,500 35,000 33,000 31,120 1,058,080,000
02/10/2009 34,200 -1.80 ▼ -5.00 34,200 34,500 34,200 59,260 2,026,692,000
01/10/2009 36,000 -1.50 ▼ -4.00 37,400 37,400 36,000 48,920 1,761,120,000
30/09/2009 37,500 1.50 ▲ 4.17 37,800 37,800 36,000 127,030 4,763,625,000
29/09/2009 36,000 1.70 ▲ 4.96 36,000 36,000 36,000 37,240 1,340,640,000
28/09/2009 34,300 1.60 ▲ 4.89 34,300 34,300 34,300 41,820 1,434,426,000
25/09/2009 32,700 1.50 ▲ 4.81 32,600 32,700 32,600 63,760 2,084,952,000
24/09/2009 31,200 -0.30 ▼ -0.95 31,000 31,400 31,000 7,950 248,040,000
23/09/2009 31,500 0.00 ■■ 0.00 31,300 31,600 31,200 27,100 853,650,000
22/09/2009 31,500 0.40 ▲ 1.29 31,500 31,700 31,200 13,020 410,130,000
21/09/2009 31,100 -0.70 ▼ -2.20 31,500 31,500 31,000 15,140 470,854,000
18/09/2009 31,800 0.20 ▲ 0.63 31,500 31,800 30,300 27,910 887,538,000
17/09/2009 31,600 -0.40 ▼ -1.25 31,200 31,900 31,000 18,380 580,808,000
16/09/2009 32,000 0.80 ▲ 2.56 31,200 32,000 31,100 20,170 645,440,000
15/09/2009 31,200 -1.30 ▼ -4.00 32,000 32,000 31,200 12,200 380,640,000
14/09/2009 32,500 1.00 ▲ 3.17 32,600 32,600 32,100 25,940 843,050,000
11/09/2009 31,500 0.20 ▲ 0.64 31,500 31,600 31,000 13,610 428,715,000
10/09/2009 31,300 -0.40 ▼ -1.26 31,100 31,500 31,000 28,740 899,562,000
09/09/2009 31,700 -0.80 ▼ -2.46 33,000 33,000 31,700 1,700 53,890,000
08/09/2009 32,500 0.50 ▲ 1.56 32,500 32,500 32,500 5,250 170,625,000
07/09/2009 32,000 1.00 ▲ 3.23 30,500 32,000 30,000 4,840 154,880,000
04/09/2009 31,000 -1.50 ▼ -4.62 33,000 33,000 31,000 16,490 511,190,000
03/09/2009 32,500 -1.30 ▼ -3.85 33,000 33,800 32,500 10,990 357,175,000
02/09/2009 33,800 0.00 ■■ 0.00 0 0 0 0 0
01/09/2009 33,800 -0.40 ▼ -1.17 32,600 33,800 32,600 14,090 476,242,000
31/08/2009 34,200 1.00 ▲ 3.01 34,000 34,400 34,000 8,630 295,146,000
28/08/2009 33,200 0.30 ▲ 0.91 32,900 33,200 32,900 62,240 2,066,368,000
27/08/2009 32,900 1.10 ▲ 3.46 31,800 32,900 31,800 43,680 1,437,072,000
26/08/2009 31,800 -1.20 ▼ -3.64 33,000 33,000 31,800 24,210 769,878,000
25/08/2009 33,000 0.00 ■■ 0.00 32,700 34,500 32,700 12,380 408,540,000
24/08/2009 33,000 0.00 ■■ 0.00 33,000 33,100 32,700 23,700 782,100,000
21/08/2009 33,000 0.00 ■■ 0.00 34,600 34,600 33,000 5,360 176,880,000
20/08/2009 33,000 -1.30 ▼ -3.79 33,000 33,200 32,900 16,380 540,540,000
19/08/2009 34,300 -0.20 ▼ -0.58 34,500 34,500 34,100 5,530 189,679,000
18/08/2009 34,500 0.50 ▲ 1.47 34,000 34,500 34,000 12,820 442,290,000
17/08/2009 34,000 -1.00 ▼ -2.86 35,000 35,000 34,000 8,800 299,200,000
14/08/2009 35,000 1.00 ▲ 2.94 34,000 35,000 34,000 5,310 185,850,000
13/08/2009 34,000 1.50 ▲ 4.62 33,300 34,100 32,700 5,130 174,420,000
12/08/2009 32,500 -1.50 ▼ -4.41 33,000 34,500 32,500 19,370 629,525,000
11/08/2009 34,000 -0.50 ▼ -1.45 34,500 34,500 34,000 3,190 108,460,000
10/08/2009 34,500 1.50 ▲ 4.55 32,700 34,600 32,700 14,050 484,725,000
07/08/2009 37,000 1.00 ▲ 2.78 35,000 37,000 34,400 9,110 337,070,000
06/08/2009 36,000 -0.50 ▼ -1.37 36,500 37,500 36,000 19,850 714,600,000
05/08/2009 36,500 -1.60 ▼ -4.20 38,400 38,400 36,500 8,830 322,295,000
04/08/2009 38,100 1.80 ▲ 4.96 38,100 38,100 38,000 22,550 859,155,000
03/08/2009 36,300 1.70 ▲ 4.91 36,300 36,300 35,100 14,850 539,055,000
31/07/2009 34,600 1.60 ▲ 4.85 34,000 34,600 33,500 12,120 419,352,000
30/07/2009 33,000 0.00 ■■ 0.00 34,000 34,000 31,600 820 27,060,000
29/07/2009 33,000 -1.70 ▼ -4.90 35,800 35,800 33,000 1,010 33,330,000
28/07/2009 34,700 -0.20 ▼ -0.57 34,900 35,900 33,300 3,720 129,084,000
27/07/2009 34,900 1.30 ▲ 3.87 33,600 34,900 33,600 1,020 35,598,000
24/07/2009 33,600 1.60 ▲ 5.00 33,500 33,600 33,000 7,640 256,704,000
23/07/2009 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 800 25,600,000
22/07/2009 32,000 1.10 ▲ 3.56 31,900 32,300 31,900 850 27,200,000
21/07/2009 30,900 1.40 ▲ 4.75 30,900 30,900 30,500 1,190 36,771,000
20/07/2009 29,500 -1.10 ▼ -3.59 29,500 29,500 29,500 470 13,865,000
17/07/2009 30,600 0.00 ■■ 0.00 30,600 30,600 30,600 0 0
16/07/2009 30,600 0.20 ▲ 0.66 30,400 30,600 30,300 240 7,344,000
15/07/2009 30,400 1.40 ▲ 4.83 30,400 30,400 30,400 4,100 124,640,000
14/07/2009 29,000 -1.50 ▼ -4.92 30,700 30,700 29,000 1,010 29,290,000
13/07/2009 30,500 0.30 ▲ 0.99 30,500 30,500 30,500 1,400 42,700,000
10/07/2009 30,200 0.00 ■■ 0.00 30,200 30,200 30,200 0 0
09/07/2009 30,200 -1.30 ▼ -4.13 30,200 30,200 30,200 20 604,000
08/07/2009 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 500 15,750,000
07/07/2009 31,500 0.20 ▲ 0.64 32,000 32,000 31,500 2,140 67,410,000
06/07/2009 31,300 1.40 ▲ 4.68 31,300 31,300 31,300 2,260 70,738,000
03/07/2009 29,900 -1.50 ▼ -4.78 29,900 31,400 29,900 6,960 208,104,000
02/07/2009 31,400 -1.60 ▼ -4.85 31,500 33,000 31,400 2,680 84,152,000
01/07/2009 33,000 -1.20 ▼ -3.51 32,500 33,000 32,500 4,410 145,530,000
30/06/2009 34,200 -1.70 ▼ -4.74 34,500 35,900 34,200 4,370 149,454,000
29/06/2009 35,900 1.20 ▲ 3.46 33,500 35,900 33,000 8,500 305,150,000
26/06/2009 34,700 -1.80 ▼ -4.93 34,700 37,300 34,700 5,760 199,872,000
25/06/2009 36,500 -1.90 ▼ -4.95 38,400 38,400 36,500 270 9,855,000
24/06/2009 38,400 0.90 ▲ 2.40 38,000 39,000 37,500 5,480 210,432,000
23/06/2009 37,500 -0.50 ▼ -1.32 36,100 38,000 36,100 5,740 215,250,000
22/06/2009 38,000 1.10 ▲ 2.98 35,100 38,700 35,100 2,890 109,820,000
19/06/2009 36,900 0.90 ▲ 2.50 37,400 37,400 34,300 11,020 406,638,000
18/06/2009 36,000 -1.50 ▼ -4.00 37,500 37,500 35,900 11,670 420,120,000
17/06/2009 37,500 1.70 ▲ 4.75 34,100 37,500 34,100 18,170 681,375,000
16/06/2009 35,800 -1.80 ▼ -4.79 35,800 35,800 35,800 1,000 35,800,000
15/06/2009 37,600 -1.90 ▼ -4.81 37,600 37,600 37,600 7,680 288,768,000
12/06/2009 39,500 -0.90 ▼ -2.23 39,100 41,900 39,100 7,340 289,930,000
11/06/2009 40,400 1.90 ▲ 4.94 38,500 40,400 38,500 9,460 382,184,000
10/06/2009 38,500 -2.00 ▼ -4.94 38,500 40,000 38,500 14,610 562,485,000
09/06/2009 40,500 1.70 ▲ 4.38 40,600 40,700 36,900 11,940 483,570,000
08/06/2009 38,800 1.80 ▲ 4.86 38,800 38,800 38,800 11,300 438,440,000
05/06/2009 37,000 1.70 ▲ 4.82 37,000 37,000 37,000 2,000 74,000,000
04/06/2009 35,300 1.60 ▲ 4.75 35,300 35,300 35,300 2,650 93,545,000
03/06/2009 33,700 1.60 ▲ 4.98 33,700 33,700 33,700 10,040 338,348,000
02/06/2009 32,100 1.50 ▲ 4.90 32,100 32,100 32,100 22,420 719,682,000
01/06/2009 30,600 0.80 ▲ 2.68 29,200 30,600 29,200 5,560 170,136,000
29/05/2009 29,800 -1.30 ▼ -4.18 30,000 31,400 29,800 6,130 182,674,000
28/05/2009 31,100 -1.60 ▼ -4.89 31,300 31,300 31,100 3,180 98,898,000
27/05/2009 32,700 0.20 ▲ 0.62 32,900 32,900 31,100 6,860 224,322,000
26/05/2009 32,500 0.40 ▲ 1.25 32,900 32,900 32,000 4,270 138,775,000
25/05/2009 32,100 1.50 ▲ 4.90 30,900 32,100 30,200 9,240 296,604,000
22/05/2009 30,600 0.00 ■■ 0.00 29,200 30,600 29,100 5,570 170,442,000
21/05/2009 30,600 0.10 ▲ 0.33 30,000 30,800 30,000 5,160 157,896,000
20/05/2009 30,500 0.00 ■■ 0.00 31,000 31,000 29,000 12,210 372,405,000
19/05/2009 30,500 0.20 ▲ 0.66 31,000 31,000 30,200 4,870 148,535,000
18/05/2009 30,300 0.00 ■■ 0.00 30,300 30,300 30,300 990 29,997,000
15/05/2009 30,300 1.30 ▲ 4.48 28,500 30,300 27,600 7,850 237,855,000
14/05/2009 29,000 -1.30 ▼ -4.29 30,600 30,600 28,800 2,430 70,470,000
13/05/2009 30,300 -1.50 ▼ -4.72 30,300 30,400 30,300 1,680 50,904,000
12/05/2009 31,800 0.70 ▲ 2.25 29,600 31,800 29,600 1,210 38,478,000
11/05/2009 31,100 -0.10 ▼ -0.32 31,200 31,400 31,000 12,730 395,903,000
08/05/2009 31,200 0.20 ▲ 0.65 29,500 31,800 29,500 7,970 248,664,000
07/05/2009 31,000 1.00 ▲ 3.33 30,000 31,300 30,000 1,380 42,780,000
06/05/2009 30,000 0.30 ▲ 1.01 28,400 30,000 28,400 2,780 83,400,000
05/05/2009 29,700 -1.50 ▼ -4.81 32,700 32,700 29,700 13,690 406,593,000
04/05/2009 31,200 1.40 ▲ 4.70 30,500 31,200 30,000 9,180 286,416,000
29/04/2009 29,800 0.70 ▲ 2.41 29,800 29,800 29,100 4,000 119,200,000
28/04/2009 29,100 1.10 ▲ 3.93 28,900 29,100 28,900 1,150 33,465,000
27/04/2009 28,000 -1.00 ▼ -3.45 29,000 29,400 28,000 2,660 74,480,000
24/04/2009 29,000 0.40 ▲ 1.40 29,000 29,000 28,600 2,600 75,400,000
23/04/2009 28,600 0.10 ▲ 0.35 28,500 28,600 28,500 1,070 30,602,000
22/04/2009 28,500 -1.20 ▼ -4.04 28,500 29,100 28,500 4,940 140,790,000
21/04/2009 29,700 1.40 ▲ 4.95 27,000 29,700 27,000 3,390 100,683,000
20/04/2009 28,300 -1.40 ▼ -4.71 28,500 28,700 28,300 3,180 89,994,000
17/04/2009 29,700 -0.20 ▼ -0.67 28,900 29,700 28,900 2,410 71,577,000
16/04/2009 29,900 0.40 ▲ 1.36 29,500 30,000 28,800 7,950 237,705,000
15/04/2009 29,500 -0.60 ▼ -1.99 28,600 29,500 28,600 7,940 234,230,000
14/04/2009 30,100 -1.40 ▼ -4.44 31,500 31,500 30,000 3,230 97,223,000
13/04/2009 31,500 1.10 ▲ 3.62 31,800 31,800 31,500 21,100 664,650,000
10/04/2009 30,400 0.40 ▲ 1.33 31,500 31,500 30,400 28,020 851,808,000
09/04/2009 30,000 0.00 ■■ 0.00 30,300 30,300 29,500 2,140 64,200,000
08/04/2009 30,000 0.00 ■■ 0.00 30,000 30,100 29,500 10,510 315,300,000
07/04/2009 30,000 0.80 ▲ 2.74 30,000 30,500 29,600 15,960 478,800,000
03/04/2009 29,200 -1.30 ▼ -4.26 31,000 31,500 29,000 10,840 316,528,000
02/04/2009 30,500 0.60 ▲ 2.01 30,000 31,200 30,000 12,670 386,435,000
01/04/2009 29,900 1.40 ▲ 4.91 29,800 29,900 29,000 9,550 285,545,000
31/03/2009 28,500 0.50 ▲ 1.79 28,000 28,500 28,000 1,110 31,635,000
30/03/2009 28,000 -0.90 ▼ -3.11 28,900 29,000 28,000 1,100 30,800,000
27/03/2009 28,900 0.90 ▲ 3.21 29,000 29,000 28,300 3,220 93,058,000
26/03/2009 28,000 -1.00 ▼ -3.45 29,000 29,500 28,000 19,370 542,360,000
25/03/2009 29,000 -0.80 ▼ -2.68 30,000 30,000 29,000 890 25,810,000
24/03/2009 30,000 1.30 ▲ 4.53 30,100 30,100 30,000 8,360 250,800,000
23/03/2009 28,700 -1.20 ▼ -4.01 31,000 31,300 28,600 570 16,359,000
20/03/2009 29,900 -1.50 ▼ -4.78 31,400 31,900 29,900 890 26,611,000
19/03/2009 31,400 -1.60 ▼ -4.85 32,000 32,000 31,400 7,080 222,312,000
18/03/2009 33,000 -0.20 ▼ -0.60 31,600 33,800 31,600 16,510 544,830,000
17/03/2009 33,200 0.00 ■■ 0.00 31,800 33,200 31,800 2,840 94,288,000
16/03/2009 33,200 -0.50 ▼ -1.48 32,100 33,200 32,100 7,650 253,980,000
13/03/2009 33,700 -0.10 ▼ -0.30 32,200 34,000 32,200 6,720 226,464,000
12/03/2009 33,800 -0.80 ▼ -2.31 32,900 33,800 32,900 3,170 107,146,000
11/03/2009 34,600 0.00 ■■ 0.00 32,900 35,100 32,900 5,550 192,030,000
10/03/2009 34,600 0.70 ▲ 2.06 32,400 34,600 32,300 5,400 186,840,000
09/03/2009 33,900 -0.10 ▼ -0.29 32,400 35,500 32,300 5,960 202,044,000
06/03/2009 34,000 -0.90 ▼ -2.58 33,200 34,000 33,200 4,230 143,820,000
05/03/2009 34,900 0.30 ▲ 0.87 35,300 35,400 32,900 5,680 198,232,000
04/03/2009 34,600 1.60 ▲ 4.85 31,500 34,600 31,400 9,650 333,890,000
03/03/2009 33,000 0.20 ▲ 0.61 31,300 33,000 31,200 2,390 78,870,000
02/03/2009 32,800 0.00 ■■ 0.00 31,500 32,800 31,200 2,510 82,328,000
27/02/2009 32,800 0.50 ▲ 1.55 33,000 33,000 30,700 150 4,920,000
26/02/2009 32,300 -1.70 ▼ -5.00 34,200 34,200 32,300 2,760 89,148,000
25/02/2009 34,000 1.10 ▲ 3.34 32,900 34,000 31,300 8,200 278,800,000
24/02/2009 32,900 1.50 ▲ 4.78 32,900 32,900 30,000 6,370 209,573,000
23/02/2009 31,400 -1.60 ▼ -4.85 31,400 31,400 31,400 1,190 37,366,000
20/02/2009 33,000 -0.30 ▼ -0.90 34,500 34,500 31,700 3,300 108,900,000
19/02/2009 33,300 -1.70 ▼ -4.86 33,300 33,300 33,300 310 10,323,000
18/02/2009 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 10 350,000
17/02/2009 35,000 0.00 ■■ 0.00 33,300 35,000 33,300 1,510 52,850,000
16/02/2009 35,000 0.30 ▲ 0.86 33,000 35,000 33,000 1,850 64,750,000
13/02/2009 34,700 1.00 ▲ 2.97 32,100 34,700 32,100 5,150 178,705,000
12/02/2009 33,700 -1.70 ▼ -4.80 33,700 33,700 33,700 400 13,480,000
11/02/2009 35,400 -1.00 ▼ -2.75 34,600 35,400 34,600 500 17,700,000
10/02/2009 36,400 0.50 ▲ 1.39 34,200 36,400 34,200 1,610 58,604,000
09/02/2009 35,900 -0.90 ▼ -2.45 36,000 36,000 35,000 5,510 197,809,000
06/02/2009 36,800 0.00 ■■ 0.00 35,000 37,000 35,000 2,770 101,936,000
05/02/2009 36,800 -1.00 ▼ -2.65 36,100 39,000 36,000 2,230 82,064,000
04/02/2009 37,800 0.00 ■■ 0.00 36,000 37,800 36,000 3,370 127,386,000
03/02/2009 37,800 -0.70 ▼ -1.82 37,500 37,800 37,500 610 23,058,000
02/02/2009 38,500 0.00 ■■ 0.00 38,500 40,400 37,500 1,900 73,150,000
23/01/2009 38,500 0.60 ▲ 1.58 37,900 38,500 36,100 4,210 162,085,000
22/01/2009 37,900 1.10 ▲ 2.99 35,000 37,900 35,000 2,630 99,677,000
21/01/2009 36,800 -0.20 ▼ -0.54 37,900 37,900 35,200 1,670 61,456,000
20/01/2009 37,000 0.00 ■■ 0.00 35,800 38,500 35,200 1,790 66,230,000
19/01/2009 37,000 0.00 ■■ 0.00 35,500 37,000 35,500 1,200 44,400,000
16/01/2009 37,000 -0.50 ▼ -1.33 35,800 37,000 35,700 2,260 83,620,000
15/01/2009 37,500 -1.00 ▼ -2.60 38,500 38,500 36,600 1,220 45,750,000
14/01/2009 38,500 0.50 ▲ 1.32 38,500 38,500 38,500 810 31,185,000
13/01/2009 38,000 0.00 ■■ 0.00 36,900 39,500 36,100 1,980 75,240,000
12/01/2009 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 610 23,180,000
09/01/2009 38,000 1.00 ▲ 2.70 35,500 38,000 35,500 1,030 39,140,000
08/01/2009 37,000 0.00 ■■ 0.00 36,000 37,000 36,000 1,100 40,700,000
07/01/2009 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 600 22,200,000
06/01/2009 37,000 1.40 ▲ 3.93 35,500 37,000 34,500 1,130 41,810,000
05/01/2009 37,100 -1.90 ▼ -4.87 37,100 37,100 37,100 1,030 38,213,000
02/01/2009 39,000 -0.80 ▼ -2.01 37,900 39,000 37,900 710 27,690,000
31/12/2008 39,800 -0.20 ▼ -0.50 38,100 39,800 38,000 4,700 187,060,000
30/12/2008 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 510 20,400,000
29/12/2008 40,000 1.60 ▲ 4.17 40,300 40,300 38,400 3,100 124,000,000
26/12/2008 38,400 0.00 ■■ 0.00 38,400 38,400 37,000 930 35,712,000
25/12/2008 38,400 0.00 ■■ 0.00 38,400 38,400 38,400 500 19,200,000
24/12/2008 38,400 0.00 ■■ 0.00 38,400 38,400 38,400 200 7,680,000
23/12/2008 38,400 1.80 ▲ 4.92 34,800 38,400 34,800 1,220 46,848,000
22/12/2008 36,600 -1.90 ▼ -4.94 38,000 38,000 36,600 130 4,758,000
19/12/2008 38,500 -0.50 ▼ -1.28 38,500 38,500 38,500 10 385,000
18/12/2008 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 310 12,090,000
17/12/2008 39,000 0.00 ■■ 0.00 37,100 39,000 37,100 360 14,040,000
16/12/2008 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 430 16,770,000
15/12/2008 39,000 1.00 ▲ 2.63 39,000 39,000 39,000 560 21,840,000
12/12/2008 38,000 1.60 ▲ 4.40 38,000 38,000 38,000 230 8,740,000
11/12/2008 36,400 1.50 ▲ 4.30 36,000 36,400 36,000 260 9,464,000
10/12/2008 34,900 1.40 ▲ 4.18 35,100 35,100 34,900 240 8,376,000
09/12/2008 33,500 -1.70 ▼ -4.83 33,600 33,600 33,500 1,680 56,280,000
08/12/2008 35,200 -1.80 ▼ -4.86 35,200 35,200 35,200 200 7,040,000
05/12/2008 37,000 -1.40 ▼ -3.65 36,500 37,000 36,500 1,050 38,850,000
04/12/2008 39,000 0.30 ▲ 0.78 39,500 39,500 39,000 240 9,360,000
03/12/2008 38,700 0.00 ■■ 0.00 38,700 38,700 38,000 1,520 58,824,000
02/12/2008 38,700 0.30 ▲ 0.78 38,400 38,700 36,900 440 17,028,000
01/12/2008 38,400 0.60 ▲ 1.59 38,600 38,600 38,400 530 20,352,000
28/11/2008 37,800 0.40 ▲ 1.07 36,000 37,800 36,000 1,000 37,800,000
27/11/2008 37,400 0.40 ▲ 1.08 37,000 37,400 37,000 1,250 46,750,000
26/11/2008 37,000 0.30 ▲ 0.82 36,700 37,000 35,000 4,990 184,630,000
25/11/2008 36,700 1.40 ▲ 3.97 35,300 36,700 35,300 2,020 74,134,000
24/11/2008 35,300 1.50 ▲ 4.44 35,400 35,400 35,300 820 28,946,000
21/11/2008 33,800 -1.70 ▼ -4.79 33,800 33,800 33,800 10 338,000
20/11/2008 35,500 1.30 ▲ 3.80 32,500 35,900 32,500 4,430 157,265,000
19/11/2008 34,200 1.60 ▲ 4.91 33,100 34,200 33,000 1,810 61,902,000
18/11/2008 32,600 -1.60 ▼ -4.68 32,600 32,600 32,600 170 5,542,000
17/11/2008 34,200 -1.80 ▼ -5.00 34,200 36,000 34,200 1,990 68,058,000
14/11/2008 36,000 -1.80 ▼ -4.76 39,600 39,600 36,000 3,450 124,200,000
13/11/2008 37,800 -0.20 ▼ -0.53 38,500 38,500 37,800 440 16,632,000
12/11/2008 38,000 -0.80 ▼ -2.06 37,000 38,000 37,000 210 7,980,000
11/11/2008 38,800 1.70 ▲ 4.58 38,900 38,900 38,800 1,970 76,436,000
10/11/2008 37,100 -1.90 ▼ -4.87 39,000 39,000 37,100 2,180 80,878,000
07/11/2008 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 320 12,480,000
06/11/2008 39,000 -2.00 ▼ -4.88 40,300 40,900 39,000 370 14,430,000
05/11/2008 41,000 1.00 ▲ 2.50 40,000 41,000 40,000 670 27,470,000
04/11/2008 40,000 0.50 ▲ 1.27 40,000 40,000 39,600 1,830 73,200,000
03/11/2008 39,500 1.00 ▲ 2.60 36,600 39,500 36,600 510 20,145,000
31/10/2008 38,500 1.00 ▲ 2.67 38,900 38,900 38,500 1,520 58,520,000
30/10/2008 37,500 1.70 ▲ 4.75 36,000 37,500 35,500 1,300 48,750,000
29/10/2008 35,800 -1.80 ▼ -4.79 39,400 39,400 35,800 3,110 111,338,000
28/10/2008 37,600 0.30 ▲ 0.80 35,800 37,600 35,500 970 36,472,000
27/10/2008 37,300 -1.90 ▼ -4.85 37,300 37,300 37,300 2,070 77,211,000
24/10/2008 39,200 1.70 ▲ 4.53 39,100 39,200 35,700 5,940 232,848,000
23/10/2008 37,500 -1.90 ▼ -4.82 37,500 37,500 37,500 4,910 184,125,000
22/10/2008 39,400 -0.10 ▼ -0.25 39,600 39,800 38,500 5,250 206,850,000
21/10/2008 39,500 0.00 ■■ 0.00 40,800 40,800 39,500 740 29,230,000
20/10/2008 39,500 -2.00 ▼ -4.82 40,000 40,000 39,500 1,820 71,890,000
17/10/2008 41,500 1.30 ▲ 3.23 41,500 41,500 41,500 90 3,735,000
16/10/2008 40,200 1.90 ▲ 4.96 37,700 40,200 37,700 1,100 44,220,000
15/10/2008 38,300 -1.80 ▼ -4.49 41,000 41,000 38,300 5,180 198,394,000
14/10/2008 40,100 1.90 ▲ 4.97 40,100 40,100 40,100 28,550 1,144,855,000
13/10/2008 38,200 0.20 ▲ 0.53 38,100 38,200 37,900 6,550 250,210,000
10/10/2008 38,000 -2.00 ▼ -5.00 40,000 41,900 38,000 220 8,360,000
09/10/2008 40,000 0.90 ▲ 2.30 41,000 41,000 40,000 5,250 210,000,000
08/10/2008 39,100 -0.90 ▼ -2.25 38,300 40,000 38,000 1,590 62,169,000
07/10/2008 40,000 0.00 ■■ 0.00 40,000 41,900 40,000 5,260 210,400,000
06/10/2008 40,000 -1.20 ▼ -2.91 39,300 43,000 39,300 5,650 226,000,000
03/10/2008 41,200 1.10 ▲ 2.74 42,000 42,100 40,800 6,140 252,968,000
02/10/2008 40,100 1.70 ▲ 4.43 40,300 40,300 40,000 4,840 194,084,000
01/10/2008 38,400 -1.50 ▼ -3.76 38,200 41,800 38,200 15,020 576,768,000
30/09/2008 39,900 -2.10 ▼ -5.00 39,900 39,900 39,900 3,620 144,438,000
29/09/2008 42,000 0.80 ▲ 1.94 42,900 43,200 41,500 6,650 279,300,000
26/09/2008 41,200 -0.30 ▼ -0.72 43,000 43,500 40,500 7,720 318,064,000
25/09/2008 41,500 -1.40 ▼ -3.26 42,000 42,100 40,800 20,390 846,185,000
24/09/2008 42,900 1.30 ▲ 3.12 40,000 42,900 40,000 6,120 262,548,000
23/09/2008 41,600 -2.10 ▼ -4.81 41,700 42,000 41,600 11,210 466,336,000
22/09/2008 43,700 2.00 ▲ 4.80 41,700 43,700 41,700 5,080 221,996,000
19/09/2008 41,700 1.90 ▲ 4.77 37,900 41,700 37,900 33,290 1,388,193,000
18/09/2008 39,800 -2.00 ▼ -4.78 39,800 39,800 39,800 510 20,298,000
17/09/2008 41,800 -2.10 ▼ -4.78 41,800 41,800 41,800 1,310 54,758,000
16/09/2008 43,900 -2.30 ▼ -4.98 43,900 43,900 43,900 4,590 201,501,000
15/09/2008 46,200 -2.40 ▼ -4.94 46,200 50,000 46,200 28,420 1,313,004,000
12/09/2008 48,600 0.10 ▲ 0.21 48,600 48,600 48,500 1,300 63,180,000
11/09/2008 48,500 -0.50 ▼ -1.02 49,000 51,000 48,500 2,990 145,015,000
10/09/2008 49,000 -0.50 ▼ -1.01 49,000 51,000 49,000 1,370 67,130,000
09/09/2008 49,500 -1.50 ▼ -2.94 49,500 53,500 49,500 16,250 804,375,000
08/09/2008 51,000 -1.00 ▼ -1.92 54,500 54,500 50,000 14,410 734,910,000
05/09/2008 52,000 -1.00 ▼ -1.89 51,500 55,500 51,500 7,060 367,120,000
04/09/2008 53,000 -2.00 ▼ -3.64 57,500 57,500 53,000 950 50,350,000
03/09/2008 55,000 2.50 ▲ 4.76 55,000 55,000 54,000 24,310 1,337,050,000
29/08/2008 52,500 -2.50 ▼ -4.55 56,500 57,500 52,500 13,670 717,675,000
28/08/2008 55,000 2.00 ▲ 3.77 51,000 55,500 51,000 2,050 112,750,000
27/08/2008 53,000 2.50 ▲ 4.95 53,000 53,000 53,000 1,600 84,800,000
26/08/2008 50,500 2.10 ▲ 4.34 50,500 50,500 50,000 12,770 644,885,000
25/08/2008 48,400 2.30 ▲ 4.99 48,400 48,400 48,400 100 4,840,000
22/08/2008 46,100 -1.90 ▼ -3.96 46,000 50,000 46,000 13,060 602,066,000
21/08/2008 48,000 2.20 ▲ 4.80 44,000 48,000 44,000 250 12,000,000
20/08/2008 45,800 0.00 ■■ 0.00 43,600 45,800 43,600 1,470 67,326,000
19/08/2008 45,800 0.00 ■■ 0.00 45,800 45,800 45,800 1,000 45,800,000
18/08/2008 45,800 -2.40 ▼ -4.98 50,500 50,500 45,800 10,030 459,374,000
15/08/2008 48,200 0.40 ▲ 0.84 49,200 49,200 48,200 3,010 145,082,000
14/08/2008 47,800 0.00 ■■ 0.00 47,800 49,200 47,800 640 30,592,000
13/08/2008 47,800 -1.30 ▼ -2.65 49,100 50,000 47,800 1,350 64,530,000
12/08/2008 49,100 0.00 ■■ 0.00 49,100 49,100 49,100 1,050 51,555,000
11/08/2008 49,100 1.40 ▲ 2.94 49,100 49,100 49,100 3,000 147,300,000
08/08/2008 47,700 -1.30 ▼ -2.65 50,000 50,000 47,700 710 33,867,000
07/08/2008 49,000 -1.50 ▼ -2.97 51,500 52,000 49,000 2,470 121,030,000
06/08/2008 50,500 1.00 ▲ 2.02 48,100 50,500 48,100 520 26,260,000
05/08/2008 49,500 -1.50 ▼ -2.94 49,500 49,500 49,500 7,500 371,250,000
04/08/2008 51,000 0.00 ■■ 0.00 52,500 52,500 51,000 7,900 402,900,000
01/08/2008 51,000 0.00 ■■ 0.00 49,500 51,000 49,500 1,140 58,140,000
31/07/2008 51,000 -1.50 ▼ -2.86 51,000 51,000 51,000 690 35,190,000
30/07/2008 52,500 1.50 ▲ 2.94 52,500 52,500 52,500 2,620 137,550,000
29/07/2008 51,000 1.10 ▲ 2.20 50,000 51,000 50,000 2,100 107,100,000
28/07/2008 49,900 1.40 ▲ 2.89 48,500 49,900 48,500 6,190 308,881,000
25/07/2008 48,500 -1.50 ▼ -3.00 51,500 51,500 48,500 2,880 139,680,000
24/07/2008 50,000 0.00 ■■ 0.00 51,000 51,000 50,000 6,750 337,500,000
23/07/2008 50,000 -1.50 ▼ -2.91 50,000 52,500 50,000 3,780 189,000,000
22/07/2008 51,500 -1.50 ▼ -2.83 51,500 53,000 51,500 2,990 153,985,000
21/07/2008 53,000 0.00 ■■ 0.00 54,500 54,500 51,500 4,360 231,080,000
18/07/2008 53,000 1.50 ▲ 2.91 53,000 53,000 51,500 2,330 123,490,000
17/07/2008 51,500 1.50 ▲ 3.00 51,500 51,500 51,500 4,210 216,815,000
16/07/2008 50,000 1.00 ▲ 2.04 50,000 50,000 50,000 1,910 95,500,000
15/07/2008 49,000 1.40 ▲ 2.94 49,000 49,000 48,000 420 20,580,000
14/07/2008 47,600 1.30 ▲ 2.81 47,600 47,600 47,600 520 24,752,000
11/07/2008 46,300 1.30 ▲ 2.89 46,300 46,300 46,300 1,100 50,930,000
10/07/2008 45,000 1.30 ▲ 2.97 42,400 45,000 42,400 2,410 108,450,000
09/07/2008 43,700 1.20 ▲ 2.82 43,700 43,700 43,700 2,270 99,199,000
08/07/2008 42,500 1.20 ▲ 2.91 42,500 42,500 41,300 4,740 201,450,000
07/07/2008 41,300 1.20 ▲ 2.99 41,300 41,300 40,100 3,910 161,483,000
04/07/2008 40,100 1.10 ▲ 2.82 40,100 40,100 40,100 1,980 79,398,000
03/07/2008 39,000 1.10 ▲ 2.90 39,000 39,000 39,000 710 27,690,000
02/07/2008 37,900 -1.10 ▼ -2.82 40,100 40,100 37,900 670 25,393,000
01/07/2008 39,000 1.10 ▲ 2.90 39,000 39,000 39,000 3,390 132,210,000
30/06/2008 37,900 -1.00 ▼ -2.57 37,800 40,000 37,800 1,810 68,599,000
27/06/2008 38,900 -1.20 ▼ -2.99 38,900 38,900 38,900 330 12,837,000
26/06/2008 40,100 -1.20 ▼ -2.91 42,500 42,500 40,100 500 20,050,000
25/06/2008 42,000 0.00 ■■ 0.00 42,000 43,200 42,000 1,180 49,560,000
24/06/2008 42,000 -1.20 ▼ -2.78 42,000 42,000 42,000 1,680 70,560,000
23/06/2008 43,200 -1.30 ▼ -2.92 43,500 43,500 43,200 2,520 108,864,000
20/06/2008 44,500 -1.30 ▼ -2.84 44,500 44,500 44,500 6,520 290,140,000
19/06/2008 45,800 -1.40 ▼ -2.97 45,800 45,800 45,800 2,100 96,180,000
18/06/2008 47,200 -0.90 ▼ -1.87 48,100 48,100 47,200 1,520 71,744,000
17/06/2008 48,100 0.90 ▲ 1.91 48,100 48,100 48,100 1,300 62,530,000
16/06/2008 47,200 -0.90 ▼ -1.87 47,200 49,000 47,200 2,140 101,008,000
13/06/2008 48,100 -0.90 ▼ -1.84 49,900 49,900 48,100 2,110 101,491,000
12/06/2008 49,000 -0.90 ▼ -1.80 49,900 50,500 49,000 2,530 123,970,000
11/06/2008 49,900 0.90 ▲ 1.84 49,900 49,900 49,900 3,010 150,199,000
10/06/2008 49,000 -1.00 ▼ -2.00 49,000 49,000 49,000 290 14,210,000
09/06/2008 50,000 -1.00 ▼ -1.96 50,000 51,000 50,000 210 10,500,000
06/06/2008 51,000 -1.00 ▼ -1.92 51,000 51,000 51,000 1,100 56,100,000
05/06/2008 52,000 -1.00 ▼ -1.89 52,000 52,000 52,000 640 33,280,000
04/06/2008 53,000 -1.00 ▼ -1.85 53,000 53,000 53,000 1,110 58,830,000
03/06/2008 54,000 -1.00 ▼ -1.82 54,000 54,000 54,000 100 5,400,000
02/06/2008 55,000 -1.00 ▼ -1.79 55,000 55,000 55,000 410 22,550,000
30/05/2008 56,000 -1.00 ▼ -1.75 56,000 56,000 56,000 10 560,000
29/05/2008 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 0 0
28/05/2008 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 0 0
27/05/2008 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 0 0
26/05/2008 57,000 -1.00 ▼ -1.72 57,000 57,000 57,000 100 5,700,000
23/05/2008 58,000 -1.00 ▼ -1.69 58,000 58,000 58,000 30 1,740,000
22/05/2008 59,000 -1.00 ▼ -1.67 59,000 59,000 59,000 20 1,180,000
21/05/2008 60,000 -1.00 ▼ -1.64 60,000 60,000 60,000 120 7,200,000
20/05/2008 61,000 -1.00 ▼ -1.61 61,000 61,000 61,000 210 12,810,000
19/05/2008 62,000 -1.00 ▼ -1.59 62,000 62,000 62,000 440 27,280,000
16/05/2008 63,000 -1.00 ▼ -1.56 63,000 63,000 63,000 1,060 66,780,000
15/05/2008 64,000 -1.00 ▼ -1.54 64,000 64,000 64,000 10 640,000
14/05/2008 65,000 -1.00 ▼ -1.52 65,000 65,000 65,000 3,100 201,500,000
13/05/2008 66,000 -1.00 ▼ -1.49 66,000 66,000 66,000 6,670 440,220,000
12/05/2008 67,000 -1.00 ▼ -1.47 67,000 67,000 67,000 4,000 268,000,000
09/05/2008 68,000 0.00 ■■ 0.00 69,000 69,000 68,000 2,520 171,360,000
08/05/2008 68,000 1.00 ▲ 1.49 68,000 68,000 68,000 2,500 170,000,000
07/05/2008 67,000 1.00 ▲ 1.52 67,000 67,000 67,000 1,350 90,450,000
06/05/2008 66,000 1.00 ▲ 1.54 66,000 66,000 66,000 1,090 71,940,000
05/05/2008 65,000 0.00 ■■ 0.00 65,000 65,000 65,000 0 0
29/04/2008 65,000 1.00 ▲ 1.56 65,000 65,000 65,000 100 6,500,000
28/04/2008 64,000 1.00 ▲ 1.59 64,000 64,000 64,000 200 12,800,000
27/04/2008 63,000 0.00 ■■ 0.00 63,000 63,000 63,000 360 22,680,000
25/04/2008 63,000 1.00 ▲ 1.61 63,000 63,000 63,000 360 22,680,000
24/04/2008 62,000 1.00 ▲ 1.64 62,000 62,000 62,000 1,110 68,820,000
23/04/2008 61,000 1.00 ▲ 1.67 61,000 61,000 61,000 720 43,920,000
22/04/2008 60,000 1.00 ▲ 1.69 60,000 60,000 60,000 40 2,400,000
21/04/2008 59,000 1.00 ▲ 1.72 59,000 59,000 59,000 290 17,110,000
18/04/2008 58,000 1.00 ▲ 1.75 58,000 58,000 58,000 310 17,980,000
17/04/2008 57,000 1.00 ▲ 1.79 56,000 57,000 56,000 1,000 57,000,000
16/04/2008 56,000 0.50 ▲ 0.90 54,500 56,000 54,500 270 15,120,000
11/04/2008 55,500 1.00 ▲ 1.83 55,500 55,500 55,000 5,910 328,005,000
10/04/2008 54,500 1.00 ▲ 1.87 54,500 54,500 54,500 1,940 105,730,000
09/04/2008 53,500 1.00 ▲ 1.90 53,500 53,500 53,500 900 48,150,000
08/04/2008 52,500 1.00 ▲ 1.94 52,500 52,500 52,500 660 34,650,000
07/04/2008 51,500 1.00 ▲ 1.98 51,000 51,500 51,000 30 1,545,000
04/04/2008 50,500 0.50 ▲ 1.00 50,500 50,500 50,500 1,020 51,510,000
03/04/2008 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 10 500,000
02/04/2008 50,000 0.20 ▲ 0.40 50,000 50,000 50,000 10 500,000
01/04/2008 49,800 0.00 ■■ 0.00 49,800 49,800 49,800 20 996,000
31/03/2008 49,800 0.40 ▲ 0.81 49,800 49,800 49,800 20 996,000
28/03/2008 49,400 0.40 ▲ 0.82 49,400 49,400 49,400 1,470 72,618,000
27/03/2008 49,000 0.00 ■■ 0.00 0 0 0 0 0
26/03/2008 49,000 0.00 ■■ 0.00 49,000 51,000 47,500 3,260 159,740,000
25/03/2008 49,000 -2.50 ▼ -4.85 49,100 49,100 49,000 5,780 283,220,000
24/03/2008 51,500 1.50 ▲ 3.00 52,000 52,000 48,000 3,860 198,790,000
21/03/2008 50,000 -2.00 ▼ -3.85 54,000 54,000 50,000 1,900 95,000,000
20/03/2008 52,000 -2.50 ▼ -4.59 57,000 57,000 52,000 8,960 465,920,000
19/03/2008 54,500 -2.50 ▼ -4.39 59,500 59,500 54,500 14,760 804,420,000
18/03/2008 57,000 -2.50 ▼ -4.20 59,500 59,500 57,000 18,170 1,035,690,000
17/03/2008 59,500 -2.00 ▼ -3.25 60,000 61,000 59,500 16,110 958,545,000
14/03/2008 61,500 -3.00 ▼ -4.65 61,500 62,000 61,500 21,450 1,319,175,000
13/03/2008 64,500 0.50 ▲ 0.78 66,500 66,500 64,000 3,010 194,145,000
12/03/2008 64,000 -3.00 ▼ -4.48 64,500 67,000 64,000 6,250 400,000,000
11/03/2008 67,000 -3.00 ▼ -4.29 66,500 67,000 66,500 17,150 1,149,050,000
10/03/2008 70,000 3.00 ▲ 4.48 65,000 70,000 65,000 11,890 832,300,000
07/03/2008 67,000 3.00 ▲ 4.69 67,000 67,000 67,000 3,030 203,010,000
06/03/2008 64,000 3.00 ▲ 4.92 64,000 64,000 64,000 20 1,280,000
05/03/2008 61,000 -2.50 ▼ -3.94 61,000 61,000 61,000 450 27,450,000
04/03/2008 63,500 -1.50 ▼ -2.31 62,000 63,500 62,000 1,830 116,205,000
03/03/2008 65,000 -3.00 ▼ -4.41 65,000 65,000 65,000 3,600 234,000,000
29/02/2008 68,000 -1.50 ▼ -2.16 68,000 68,000 68,000 60 4,080,000
28/02/2008 69,500 3.00 ▲ 4.51 69,500 69,500 66,500 1,090 75,755,000
27/02/2008 66,500 -3.00 ▼ -4.32 66,500 67,000 66,500 2,600 172,900,000
26/02/2008 69,500 -3.50 ▼ -4.79 70,500 70,500 69,500 2,210 153,595,000
25/02/2008 73,000 0.50 ▲ 0.69 75,500 76,000 73,000 2,890 210,970,000
22/02/2008 72,500 -3.50 ▼ -4.61 72,500 72,500 72,500 210 15,225,000
21/02/2008 76,000 -4.00 ▼ -5.00 77,000 77,000 76,000 540 41,040,000
20/02/2008 80,000 -1.00 ▼ -1.23 77,000 81,000 77,000 2,550 204,000,000
19/02/2008 81,000 1.00 ▲ 1.25 80,000 81,000 80,000 14,350 1,162,350,000
18/02/2008 80,000 1.00 ▲ 1.27 82,000 82,500 80,000 28,570 2,285,600,000
15/02/2008 79,000 -1.00 ▼ -1.25 80,000 80,000 79,000 8,670 684,930,000
14/02/2008 80,000 1.00 ▲ 1.27 80,000 80,500 80,000 3,640 291,200,000
13/02/2008 79,000 2.00 ▲ 2.60 76,000 79,000 76,000 2,170 171,430,000
12/02/2008 77,000 0.00 ■■ 0.00 77,000 78,000 77,000 3,710 285,670,000
01/02/2008 77,000 1.00 ▲ 1.32 74,000 77,000 74,000 13,720 1,056,440,000
31/01/2008 76,000 0.50 ▲ 0.66 77,000 77,000 75,000 12,750 969,000,000
30/01/2008 75,500 3.50 ▲ 4.86 75,500 75,500 75,500 780 58,890,000
29/01/2008 72,000 3.00 ▲ 4.35 70,000 72,000 70,000 2,180 156,960,000
28/01/2008 69,000 3.00 ▲ 4.55 68,000 69,000 68,000 4,070 280,830,000
25/01/2008 66,000 0.00 ■■ 0.00 68,000 68,000 66,000 1,170 77,220,000
24/01/2008 66,000 0.00 ■■ 0.00 66,000 66,500 66,000 1,000 66,000,000
23/01/2008 66,000 -2.00 ▼ -2.94 67,000 67,000 66,000 600 39,600,000
22/01/2008 68,000 3.00 ▲ 4.62 68,000 68,000 67,000 1,650 112,200,000
21/01/2008 65,000 -1.00 ▼ -1.52 64,000 65,000 64,000 750 48,750,000
18/01/2008 66,000 -1.50 ▼ -2.22 66,000 66,000 66,000 300 19,800,000
17/01/2008 67,500 -2.00 ▼ -2.88 72,500 72,500 67,500 910 61,425,000
16/01/2008 69,500 3.00 ▲ 4.51 66,000 69,500 66,000 4,780 332,210,000
15/01/2008 66,500 -3.50 ▼ -5.00 67,500 67,500 66,500 4,420 293,930,000
14/01/2008 70,000 0.00 ■■ 0.00 73,500 73,500 70,000 1,310 91,700,000
11/01/2008 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 1,300 91,000,000
10/01/2008 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 3,900 273,000,000
09/01/2008 70,000 -3.00 ▼ -4.11 73,000 73,000 70,000 8,800 616,000,000
08/01/2008 73,000 -1.00 ▼ -1.35 74,000 75,000 73,000 7,660 559,180,000
07/01/2008 74,000 -2.00 ▼ -2.63 74,000 74,000 74,000 2,810 207,940,000
04/01/2008 76,000 -0.50 ▼ -0.65 76,500 77,000 76,000 4,700 357,200,000
03/01/2008 76,500 -2.30 ▼ -2.92 79,500 79,500 76,500 2,700 206,550,000
02/01/2008 79,500 -2.50 ▼ -3.05 82,000 82,000 79,500 9,290 738,555,000
28/12/2007 82,000 2.00 ▲ 2.50 82,000 83,500 80,000 18,480 1,515,360,000
27/12/2007 80,000 3.50 ▲ 4.58 78,500 80,000 78,500 9,930 794,400,000
26/12/2007 76,500 -1.50 ▼ -1.92 78,000 78,000 76,500 12,370 946,305,000
25/12/2007 78,000 2.00 ▲ 2.63 76,500 78,000 76,500 11,250 877,500,000
24/12/2007 76,000 1.00 ▲ 1.33 72,000 76,500 72,000 13,830 1,051,080,000
21/12/2007 75,000 0.00 ■■ 0.00 75,000 78,500 75,000 22,970 1,722,750,000
20/12/2007 75,000 0.00 ■■ 0.00 74,000 75,000 74,000 7,120 534,000,000
19/12/2007 75,000 1.00 ▲ 1.35 72,000 75,000 72,000 3,320 249,000,000
18/12/2007 74,000 2.00 ▲ 2.78 72,000 74,000 72,000 4,000 296,000,000
17/12/2007 72,000 -2.00 ▼ -2.70 75,000 75,000 72,000 7,000 504,000,000
14/12/2007 74,000 2.00 ▲ 2.78 73,500 74,000 73,500 11,080 819,920,000
13/12/2007 72,000 -1.50 ▼ -2.04 73,500 73,500 72,000 4,230 304,560,000
12/12/2007 73,500 1.50 ▲ 2.08 73,500 73,500 73,000 2,800 205,800,000
11/12/2007 72,000 1.00 ▲ 1.41 73,000 73,000 72,000 4,650 334,800,000
10/12/2007 71,000 1.00 ▲ 1.43 73,000 73,000 71,000 440 31,240,000
07/12/2007 70,000 0.00 ■■ 0.00 73,000 73,500 70,000 2,380 166,600,000
06/12/2007 70,000 -3.00 ▼ -4.11 74,000 74,000 70,000 5,580 390,600,000
05/12/2007 73,000 1.00 ▲ 1.39 72,000 73,000 72,000 1,080 78,840,000
04/12/2007 72,000 0.00 ■■ 0.00 72,500 74,000 72,000 5,660 407,520,000
03/12/2007 72,000 0.00 ■■ 0.00 74,000 74,000 72,000 1,210 87,120,000
30/11/2007 72,000 0.00 ■■ 0.00 72,000 73,000 72,000 1,810 130,320,000
29/11/2007 72,000 -0.50 ▼ -0.69 74,000 74,500 72,000 4,740 341,280,000
28/11/2007 72,500 0.50 ▲ 0.69 74,000 74,000 72,500 2,320 168,200,000
27/11/2007 72,000 -1.50 ▼ -2.04 73,000 73,500 72,000 7,650 550,800,000
26/11/2007 73,500 1.50 ▲ 2.08 72,000 73,500 72,000 7,230 531,405,000
23/11/2007 72,000 2.00 ▲ 2.86 69,000 72,000 69,000 970 69,840,000
22/11/2007 70,000 0.00 ■■ 0.00 70,000 73,000 70,000 1,310 91,700,000
21/11/2007 70,000 -1.00 ▼ -1.41 70,000 71,000 70,000 400 28,000,000
20/11/2007 71,000 0.00 ■■ 0.00 71,000 71,000 71,000 9,960 707,160,000
19/11/2007 71,000 3.00 ▲ 4.41 71,000 71,000 71,000 2,220 157,620,000
16/11/2007 68,000 -3.00 ▼ -4.23 68,000 68,000 68,000 1,000 68,000,000
15/11/2007 71,000 0.00 ■■ 0.00 71,000 74,000 71,000 2,640 187,440,000
14/11/2007 71,000 3.00 ▲ 4.41 68,000 71,000 68,000 750 53,250,000
13/11/2007 68,000 -2.50 ▼ -3.55 70,000 71,000 68,000 6,380 433,840,000
12/11/2007 70,500 -3.50 ▼ -4.73 72,500 72,500 70,500 7,610 536,505,000
09/11/2007 74,000 -2.00 ▼ -2.63 74,000 74,000 73,500 11,660 862,840,000
08/11/2007 76,000 0.50 ▲ 0.66 77,000 77,000 76,000 12,480 948,480,000
07/11/2007 75,500 0.50 ▲ 0.67 75,000 75,500 75,000 5,770 435,635,000
06/11/2007 75,000 -1.00 ▼ -1.32 75,500 75,500 75,000 11,210 840,750,000
05/11/2007 76,000 0.00 ■■ 0.00 76,000 76,000 75,500 7,600 577,600,000
02/11/2007 76,000 0.00 ■■ 0.00 76,000 77,000 75,000 19,930 1,514,680,000
01/11/2007 76,000 0.00 ■■ 0.00 76,000 76,000 76,000 2,200 167,200,000
31/10/2007 76,000 1.00 ▲ 1.33 77,000 77,000 75,000 22,760 1,729,760,000
30/10/2007 75,000 -3.00 ▼ -3.85 74,500 78,000 74,500 21,900 1,642,500,000
29/10/2007 78,000 0.00 ■■ 0.00 75,500 81,500 74,500 27,520 2,146,560,000
26/10/2007 78,000 0.00 ■■ 0.00 78,000 78,000 78,000 8,890 693,420,000
25/10/2007 78,000 2.00 ▲ 2.63 79,500 79,500 76,000 7,330 571,740,000
24/10/2007 76,000 1.00 ▲ 1.33 75,000 76,000 75,000 3,920 297,920,000
23/10/2007 75,000 0.00 ■■ 0.00 75,000 75,000 75,000 8,190 614,250,000
22/10/2007 75,000 -1.00 ▼ -1.32 75,500 78,000 75,000 3,800 285,000,000
19/10/2007 76,000 -1.00 ▼ -1.30 74,000 79,000 74,000 4,300 326,800,000
18/10/2007 77,000 -3.00 ▼ -3.75 84,000 84,000 77,000 6,420 494,340,000
17/10/2007 80,000 -1.00 ▼ -1.23 85,000 85,000 80,000 29,830 2,386,400,000
16/10/2007 81,000 3.00 ▲ 3.85 81,000 81,000 79,500 16,420 1,330,020,000
15/10/2007 78,000 3.00 ▲ 4.00 76,500 78,000 75,000 16,700 1,302,600,000
12/10/2007 75,000 0.00 ■■ 0.00 75,000 75,500 75,000 14,280 1,071,000,000
11/10/2007 75,000 2.00 ▲ 2.74 73,000 75,000 73,000 15,570 1,167,750,000
10/10/2007 73,000 0.00 ■■ 0.00 74,500 74,500 73,000 4,420 322,660,000
09/10/2007 73,000 0.00 ■■ 0.00 74,500 74,500 73,000 11,100 810,300,000
08/10/2007 73,000 0.00 ■■ 0.00 74,500 74,500 73,000 4,420 322,660,000
05/10/2007 73,000 -0.50 ▼ -0.68 70,000 73,500 70,000 12,450 908,850,000
04/10/2007 73,500 0.00 ■■ 0.00 73,500 73,500 73,000 13,840 1,017,240,000
03/10/2007 73,500 0.00 ■■ 0.00 70,000 73,500 70,000 11,720 861,420,000
02/10/2007 73,500 -0.50 ▼ -0.68 75,000 75,000 70,500 7,160 526,260,000
01/10/2007 74,000 3.50 ▲ 4.96 74,000 74,000 73,000 12,820 948,680,000
28/09/2007 70,500 3.00 ▲ 4.44 68,500 70,500 68,000 14,250 1,004,625,000
27/09/2007 67,500 -1.00 ▼ -1.46 65,500 68,000 65,500 6,360 429,300,000
26/09/2007 68,500 2.00 ▲ 3.01 67,500 69,500 67,500 15,780 1,080,930,000
25/09/2007 66,500 1.50 ▲ 2.31 66,000 67,000 65,500 9,950 661,675,000
24/09/2007 65,000 0.00 ■■ 0.00 65,000 65,000 65,000 11,790 766,350,000
21/09/2007 65,000 0.00 ■■ 0.00 64,000 65,000 64,000 4,280 278,200,000
20/09/2007 65,000 0.50 ▲ 0.78 65,000 65,500 65,000 7,750 503,750,000
19/09/2007 64,500 -0.50 ▼ -0.77 65,000 65,000 64,500 8,800 567,600,000
18/09/2007 65,000 1.00 ▲ 1.56 65,000 65,000 64,000 14,850 965,250,000
17/09/2007 64,000 1.50 ▲ 2.40 62,000 64,000 62,000 3,300 211,200,000
14/09/2007 62,500 -1.50 ▼ -2.34 62,500 62,500 62,500 1,590 99,375,000
13/09/2007 64,000 0.00 ■■ 0.00 63,500 64,000 63,000 3,120 199,680,000
12/09/2007 64,000 0.00 ■■ 0.00 63,500 64,000 63,000 1,620 103,680,000
11/09/2007 64,000 -0.50 ▼ -0.78 64,000 64,000 64,000 5,320 340,480,000
10/09/2007 64,500 0.00 ■■ 0.00 64,500 64,500 64,500 1,500 96,750,000
07/09/2007 64,500 0.50 ▲ 0.78 64,000 64,500 64,000 6,140 396,030,000
06/09/2007 64,000 0.00 ■■ 0.00 64,000 65,000 63,000 3,730 238,720,000
05/09/2007 64,000 0.00 ■■ 0.00 62,000 64,000 62,000 12,460 797,440,000
04/09/2007 64,000 2.00 ▲ 3.23 64,000 64,500 62,000 13,000 832,000,000
31/08/2007 62,000 1.00 ▲ 1.64 61,000 62,000 61,000 3,100 192,200,000
30/08/2007 61,000 -2.00 ▼ -3.17 61,000 63,000 61,000 1,640 100,040,000
29/08/2007 63,000 2.50 ▲ 4.13 63,000 63,000 62,000 6,130 386,190,000
28/08/2007 60,500 0.50 ▲ 0.83 60,000 63,000 60,000 5,030 304,315,000
27/08/2007 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 1,680 100,800,000
24/08/2007 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 860 51,600,000
23/08/2007 60,000 0.00 ■■ 0.00 60,000 61,500 60,000 6,090 365,400,000
22/08/2007 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 3,000 180,000,000
21/08/2007 60,000 0.00 ■■ 0.00 59,500 60,000 59,500 3,200 192,000,000
20/08/2007 60,000 0.00 ■■ 0.00 59,000 60,000 59,000 4,530 271,800,000
17/08/2007 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 3,520 211,200,000
16/08/2007 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 2,500 150,000,000
15/08/2007 60,000 0.00 ■■ 0.00 60,500 60,500 60,000 1,270 76,200,000
14/08/2007 60,000 0.00 ■■ 0.00 59,000 60,000 59,000 8,110 486,600,000
13/08/2007 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 3,920 235,200,000
10/08/2007 60,000 -2.00 ▼ -3.23 59,000 60,000 59,000 1,510 90,600,000
09/08/2007 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 3,200 198,400,000
08/08/2007 62,000 2.00 ▲ 3.33 59,000 62,000 59,000 2,250 139,500,000
07/08/2007 60,000 0.50 ▲ 0.84 59,500 60,000 59,500 5,040 302,400,000
06/08/2007 59,500 -1.50 ▼ -2.46 61,000 61,000 59,500 9,610 571,795,000
03/08/2007 61,000 -2.00 ▼ -3.17 60,000 61,000 60,000 1,840 112,240,000
02/08/2007 63,000 2.00 ▲ 3.28 61,500 63,000 61,500 10,520 662,760,000
01/08/2007 61,000 2.00 ▲ 3.39 60,000 61,000 60,000 10,380 633,180,000
31/07/2007 59,000 -3.00 ▼ -4.84 59,000 59,500 59,000 5,200 306,800,000
30/07/2007 62,000 -1.00 ▼ -1.59 60,000 62,000 60,000 6,460 400,520,000
27/07/2007 63,000 -1.00 ▼ -1.56 63,000 63,000 63,000 6,650 418,950,000
26/07/2007 64,000 -0.50 ▼ -0.78 65,000 65,000 64,000 7,140 456,960,000
25/07/2007 64,500 0.00 ■■ 0.00 65,000 65,000 64,500 5,910 381,195,000
24/07/2007 64,500 -0.50 ▼ -0.77 0 65,000 64,500 5,770 372,165,000
23/07/2007 65,000 0.00 ■■ 0.00 65,000 65,000 65,000 8,600 559,000,000
20/07/2007 65,000 1.50 ▲ 2.36 0 65,000 63,500 5,130 333,450,000
19/07/2007 63,500 0.00 ■■ 0.00 61,500 63,500 61,500 10,510 667,385,000
18/07/2007 63,500 0.00 ■■ 0.00 63,000 63,500 63,000 5,690 361,315,000
17/07/2007 63,500 1.50 ▲ 2.42 64,000 64,000 63,000 8,700 552,450,000
16/07/2007 62,000 -2.00 ▼ -3.12 64,000 64,000 62,000 2,970 184,140,000
13/07/2007 64,000 0.50 ▲ 0.79 63,500 64,000 63,500 10,050 643,200,000
12/07/2007 63,500 1.50 ▲ 2.42 63,500 63,500 63,500 12,220 775,970,000
11/07/2007 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 4,510 279,620,000
10/07/2007 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 5,150 319,300,000
09/07/2007 62,000 1.00 ▲ 1.64 58,500 62,000 58,500 4,230 262,260,000
06/07/2007 61,000 0.00 ■■ 0.00 61,500 61,500 61,000 1,560 95,160,000
05/07/2007 61,000 2.00 ▲ 3.39 59,000 61,000 59,000 1,000 61,000,000
04/07/2007 59,000 0.00 ■■ 0.00 59,000 59,000 59,000 1,910 112,690,000
03/07/2007 59,000 -3.00 ▼ -4.84 59,000 59,000 59,000 11,820 697,380,000
02/07/2007 62,000 -1.00 ▼ -1.59 63,000 63,000 62,000 16,200 1,004,400,000
29/06/2007 63,000 0.00 ■■ 0.00 63,000 63,000 63,000 1,170 73,710,000
28/06/2007 63,000 0.00 ■■ 0.00 64,000 64,000 62,000 1,650 103,950,000
27/06/2007 63,000 -0.50 ▼ -0.79 0 63,500 63,000 2,400 151,200,000
26/06/2007 63,500 1.00 ▲ 1.60 62,000 63,500 62,000 610 38,735,000
25/06/2007 62,500 -2.00 ▼ -3.10 61,500 62,500 61,500 5,690 355,625,000
22/06/2007 64,500 0.00 ■■ 0.00 64,500 64,500 64,500 11,770 759,165,000
21/06/2007 64,500 -1.00 ▼ -1.53 64,000 64,500 64,000 12,750 822,375,000
20/06/2007 65,500 -1.00 ▼ -1.50 66,500 66,500 65,500 15,670 1,026,385,000
19/06/2007 66,500 2.00 ▲ 3.10 65,000 66,500 65,000 21,010 1,397,165,000
18/06/2007 64,500 1.00 ▲ 1.57 64,500 65,000 64,500 18,570 1,197,765,000
15/06/2007 63,500 3.00 ▲ 4.96 62,000 63,500 62,000 14,300 908,050,000
14/06/2007 60,500 1.50 ▲ 2.54 60,000 60,500 60,000 8,600 520,300,000
13/06/2007 59,000 2.00 ▲ 3.51 59,000 59,000 59,000 7,150 421,850,000
12/06/2007 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 9,450 538,650,000
11/06/2007 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 4,800 273,600,000
08/06/2007 57,000 -2.30 ▼ -3.88 62,000 62,000 57,000 3,800 216,600,000
07/06/2007 68,000 -0.50 ▼ -0.73 68,000 68,000 68,000 6,510 442,680,000
06/06/2007 68,500 0.00 ■■ 0.00 0 68,500 67,000 1,880 128,780,000
05/06/2007 68,500 -3.50 ▼ -4.86 69,500 69,500 68,500 7,590 519,915,000
04/06/2007 72,000 -1.00 ▼ -1.37 74,000 74,000 72,000 13,620 980,640,000
01/06/2007 73,000 2.00 ▲ 2.82 73,000 74,500 73,000 30,450 2,222,850,000
31/05/2007 71,000 3.00 ▲ 4.41 71,000 71,000 71,000 8,410 597,110,000
30/05/2007 68,000 2.00 ▲ 3.03 67,000 68,000 67,000 48,710 3,312,280,000
29/05/2007 66,000 -1.00 ▼ -1.49 67,000 67,000 66,000 3,410 225,060,000
28/05/2007 67,000 0.00 ■■ 0.00 67,000 68,000 67,000 7,900 529,300,000
25/05/2007 67,000 2.00 ▲ 3.08 67,000 67,000 63,000 4,180 280,060,000
24/05/2007 65,000 -3.00 ▼ -4.41 65,000 68,000 65,000 7,320 475,800,000
23/05/2007 68,000 0.50 ▲ 0.74 69,000 69,000 68,000 12,740 866,320,000
22/05/2007 67,500 1.00 ▲ 1.50 66,500 67,500 66,500 15,300 1,032,750,000
21/05/2007 66,500 0.50 ▲ 0.76 0 66,500 65,000 2,900 192,850,000
18/05/2007 66,000 1.00 ▲ 1.54 65,000 66,000 65,000 4,870 321,420,000
17/05/2007 65,000 0.00 ■■ 0.00 65,000 65,000 65,000 2,000 130,000,000
16/05/2007 65,000 -1.00 ▼ -1.52 63,000 67,000 63,000 20,430 1,327,950,000
15/05/2007 66,000 0.50 ▲ 0.76 67,500 67,500 66,000 12,250 808,500,000
14/05/2007 65,500 2.00 ▲ 3.15 64,000 65,500 64,000 5,100 334,050,000
11/05/2007 63,500 -0.50 ▼ -0.78 63,500 65,000 63,500 960 60,960,000
10/05/2007 64,000 0.00 ■■ 0.00 65,000 65,000 64,000 18,430 1,179,520,000
09/05/2007 64,000 -1.00 ▼ -1.54 65,000 65,000 64,000 3,990 255,360,000
08/05/2007 65,000 2.00 ▲ 3.17 66,000 66,000 65,000 7,350 477,750,000
07/05/2007 63,000 0.00 ■■ 0.00 60,000 63,000 61,000 3,600 226,800,000
04/05/2007 63,000 0.00 ■■ 0.00 63,000 63,000 63,000 5,690 358,470,000
03/05/2007 63,000 0.00 ■■ 0.00 63,000 63,000 63,000 4,050 255,150,000
02/05/2007 63,000 1.50 ▲ 2.44 62,000 63,000 62,000 4,350 274,050,000
25/04/2007 61,500 2.50 ▲ 4.24 60,000 61,500 60,000 3,870 238,005,000
24/04/2007 59,000 -0.50 ▼ -0.84 59,000 59,000 59,000 10,930 644,870,000
23/04/2007 59,500 -2.50 ▼ -4.03 60,000 60,000 59,000 13,570 807,415,000
20/04/2007 62,000 -0.50 ▼ -0.80 63,000 63,000 62,000 19,230 1,192,260,000
19/04/2007 62,500 1.50 ▲ 2.46 63,500 63,500 62,500 25,790 1,611,875,000
18/04/2007 61,000 2.50 ▲ 4.27 58,500 61,000 58,500 5,070 309,270,000
17/04/2007 58,500 -3.00 ▼ -4.88 59,000 59,000 58,500 18,320 1,071,720,000
16/04/2007 61,500 -3.00 ▼ -4.65 61,500 61,500 61,500 20,480 1,259,520,000
13/04/2007 64,500 0.00 ■■ 0.00 64,500 65,000 64,500 14,530 937,185,000
12/04/2007 64,500 -0.50 ▼ -0.77 65,000 65,000 64,500 15,100 973,950,000
11/04/2007 65,000 0.50 ▲ 0.78 66,000 66,000 65,000 4,520 293,800,000
10/04/2007 64,500 -2.00 ▼ -3.01 65,000 65,000 64,500 18,680 1,204,860,000
09/04/2007 66,500 0.00 ■■ 0.00 66,500 66,500 66,500 7,600 505,400,000
06/04/2007 66,500 -3.00 ▼ -4.32 69,500 69,500 66,500 9,870 656,355,000
05/04/2007 69,500 -0.50 ▼ -0.71 70,000 70,000 69,500 5,060 351,670,000
04/04/2007 70,000 3.00 ▲ 4.48 67,000 70,000 67,000 2,040 142,800,000
03/04/2007 67,000 -3.00 ▼ -4.29 67,500 67,500 67,000 9,440 632,480,000
02/04/2007 70,000 -2.50 ▼ -3.45 72,500 72,500 69,000 7,460 522,200,000
30/03/2007 72,500 3.00 ▲ 4.32 72,500 72,500 72,500 37,150 2,693,375,000
29/03/2007 69,500 3.00 ▲ 4.51 69,500 69,500 69,500 3,750 260,625,000
28/03/2007 66,500 -1.00 ▼ -1.48 64,500 66,500 64,500 15,750 1,047,375,000
27/03/2007 67,500 -3.50 ▼ -4.93 67,500 67,500 67,500 52,120 3,518,100,000
26/03/2007 71,000 -3.50 ▼ -4.70 71,000 71,000 71,000 43,820 3,111,220,000
23/03/2007 74,500 -3.50 ▼ -4.49 74,500 74,500 74,500 22,780 1,697,110,000
22/03/2007 78,000 -2.00 ▼ -2.50 79,000 79,000 78,000 11,560 901,680,000
21/03/2007 80,000 -1.50 ▼ -1.84 80,000 82,000 80,000 15,770 1,261,600,000
20/03/2007 81,500 -2.50 ▼ -2.98 82,000 84,000 81,500 31,620 2,577,030,000
19/03/2007 84,000 -3.00 ▼ -3.45 87,000 87,000 83,000 49,010 4,116,840,000
16/03/2007 87,000 4.00 ▲ 4.82 79,000 87,000 79,000 22,760 1,980,120,000
15/03/2007 83,000 -4.00 ▼ -4.60 87,000 87,000 83,000 18,880 1,567,040,000
14/03/2007 87,000 3.50 ▲ 4.19 87,000 87,500 86,000 85,440 7,433,280,000
13/03/2007 83,500 -2.50 ▼ -2.91 83,500 85,000 82,500 32,400 2,705,400,000
12/03/2007 86,000 0.50 ▲ 0.58 85,500 86,000 85,500 39,540 3,400,440,000
09/03/2007 85,500 1.50 ▲ 1.79 85,000 85,500 85,000 27,130 2,319,615,000
08/03/2007 84,000 0.00 ■■ 0.00 88,000 88,000 84,000 31,740 2,666,160,000
07/03/2007 84,000 3.50 ▲ 4.35 84,000 84,500 84,000 42,340 3,556,560,000
06/03/2007 80,500 0.00 ■■ 0.00 80,500 82,000 80,500 43,640 3,513,020,000
05/03/2007 80,500 3.50 ▲ 4.55 80,500 80,500 80,000 47,400 3,815,700,000
02/03/2007 77,000 1.00 ▲ 1.32 75,000 77,000 72,500 29,770 2,292,290,000
01/03/2007 76,000 -1.00 ▼ -1.30 76,000 76,000 75,000 14,180 1,077,680,000
28/02/2007 77,000 0.00 ■■ 0.00 77,000 80,500 76,000 34,220 2,634,940,000
27/02/2007 77,000 3.50 ▲ 4.76 77,000 77,000 77,000 43,120 3,320,240,000
26/02/2007 73,500 3.50 ▲ 5.00 73,500 73,500 73,500 19,760 1,452,360,000
15/02/2007 70,000 1.00 ▲ 1.45 70,000 70,000 70,000 22,810 1,596,700,000
14/02/2007 69,000 3.00 ▲ 4.55 69,000 69,000 69,000 19,990 1,379,310,000
13/02/2007 66,000 -1.00 ▼ -1.49 66,000 66,000 66,000 34,170 2,255,220,000
12/02/2007 67,000 1.00 ▲ 1.52 65,000 67,000 65,000 29,820 1,997,940,000
09/02/2007 66,000 -1.00 ▼ -1.49 66,000 66,500 64,000 12,700 838,200,000
08/02/2007 67,000 0.00 ■■ 0.00 67,000 67,000 67,000 11,350 760,450,000
07/02/2007 67,000 -0.50 ▼ -0.74 67,000 67,500 67,000 18,870 1,264,290,000
06/02/2007 67,500 -1.00 ▼ -1.46 67,500 68,500 67,500 38,800 2,619,000,000
05/02/2007 68,500 0.00 ■■ 0.00 68,500 68,500 68,500 21,030 1,440,555,000
02/02/2007 68,500 0.00 ■■ 0.00 68,500 68,500 68,500 17,880 1,224,780,000
01/02/2007 68,500 -3.50 ▼ -4.86 69,000 69,000 68,500 14,000 959,000,000
31/01/2007 72,000 1.50 ▲ 2.13 74,000 74,000 72,000 81,040 5,834,880,000
30/01/2007 70,500 3.00 ▲ 4.44 70,500 70,500 70,500 45,610 3,215,505,000
29/01/2007 67,500 3.00 ▲ 4.65 67,500 67,500 64,500 93,570 6,315,975,000
26/01/2007 64,500 1.50 ▲ 2.38 64,500 64,500 64,500 32,830 2,117,535,000
25/01/2007 63,000 0.00 ■■ 0.00 63,000 65,000 63,000 34,250 2,157,750,000
24/01/2007 63,000 -1.50 ▼ -2.33 63,000 63,000 63,000 23,470 1,478,610,000
23/01/2007 64,500 0.00 ■■ 0.00 61,500 65,500 61,500 22,660 1,461,570,000
22/01/2007 64,500 0.00 ■■ 0.00 64,500 64,500 64,500 21,450 1,383,525,000
19/01/2007 64,500 0.50 ▲ 0.78 65,000 65,000 64,500 14,790 953,955,000
18/01/2007 64,000 0.00 ■■ 0.00 64,000 64,000 64,000 27,130 1,736,320,000
17/01/2007 64,000 0.00 ■■ 0.00 64,000 64,000 64,000 45,710 2,925,440,000
16/01/2007 64,000 -1.00 ▼ -1.54 65,000 65,000 64,000 24,890 1,592,960,000
15/01/2007 65,000 -1.00 ▼ -1.52 66,000 66,000 65,000 35,950 2,336,750,000
12/01/2007 66,000 -0.50 ▼ -0.75 67,000 66,500 66,000 73,890 4,876,740,000
11/01/2007 66,500 -1.50 ▼ -2.21 68,000 68,000 66,500 4,750 315,875,000
10/01/2007 68,000 1.00 ▲ 1.49 68,000 68,000 66,000 24,900 1,693,200,000
09/01/2007 67,000 1.00 ▲ 1.52 65,500 67,000 65,500 13,690 917,230,000
08/01/2007 66,000 -2.00 ▼ -2.94 66,000 66,000 65,500 4,300 283,800,000
05/01/2007 68,000 0.50 ▲ 0.74 70,000 70,000 67,500 15,990 1,087,320,000
04/01/2007 67,500 2.50 ▲ 3.85 67,500 67,500 65,000 2,900 195,750,000
03/01/2007 65,000 -2.00 ▼ -2.99 67,000 67,000 65,000 10,000 650,000,000
02/01/2007 67,000 -1.00 ▼ -1.47 67,000 67,000 67,000 2,330 156,110,000
29/12/2006 68,000 3.00 ▲ 4.62 68,000 68,000 62,500 41,000 2,788,000,000
28/12/2006 65,000 -1.00 ▼ -1.52 65,000 65,000 63,500 1,900 123,500,000
27/12/2006 66,000 2.70 ▲ 4.27 66,000 66,000 66,000 5,700 376,200,000
26/12/2006 64,000 3.00 ▲ 4.92 64,000 64,000 62,000 5,960 381,440,000
25/12/2006 61,000 -2.00 ▼ -3.17 60,500 61,000 60,000 34,660 2,114,260,000
22/12/2006 63,000 -3.00 ▼ -4.55 66,000 67,500 63,000 7,310 460,530,000
21/12/2006 66,000 -3.00 ▼ -4.35 69,000 69,000 66,000 7,700 508,200,000
20/12/2006 69,000 0.00 ■■ 0.00 69,000 69,000 69,000 8,290 572,010,000
19/12/2006 69,000 0.00 ■■ 0.00 69,000 69,000 69,000 17,090 1,179,210,000
18/12/2006 69,000 -1.00 ▼ -1.43 70,000 73,500 66,500 11,650 803,850,000
15/12/2006 70,000 1.00 ▲ 1.45 71,000 71,000 70,000 34,750 2,432,500,000
14/12/2006 69,000 0.50 ▲ 0.73 67,500 69,500 67,500 25,360 1,749,840,000
13/12/2006 68,500 1.50 ▲ 2.24 66,000 69,000 66,000 33,060 2,264,610,000
12/12/2006 67,000 -3.00 ▼ -4.29 69,000 69,000 67,000 7,910 529,970,000
11/12/2006 70,000 -0.50 ▼ -0.71 71,000 71,000 70,000 27,700 1,939,000,000
08/12/2006 70,500 3.00 ▲ 4.44 70,500 70,500 70,500 6,360 448,380,000
07/12/2006 67,500 2.00 ▲ 3.05 65,500 67,500 65,500 11,320 764,100,000
06/12/2006 65,500 0.00 ■■ 0.00 65,500 65,500 65,500 14,140 926,170,000
05/12/2006 65,500 -2.00 ▼ -2.96 66,000 66,000 65,000 18,920 1,239,260,000
04/12/2006 67,500 -1.50 ▼ -2.17 67,000 68,000 67,000 20,310 1,370,925,000
01/12/2006 69,000 0.00 ■■ 0.00 70,000 70,000 69,000 11,700 807,300,000
30/11/2006 69,000 0.00 ■■ 0.00 69,000 69,000 68,500 29,610 2,043,090,000
29/11/2006 69,000 -3.50 ▼ -4.83 72,500 72,500 69,000 27,570 1,902,330,000
28/11/2006 72,500 0.50 ▲ 0.69 68,500 72,500 68,500 66,580 4,827,050,000
27/11/2006 72,000 -0.50 ▼ -0.69 72,500 72,500 72,000 79,890 5,752,080,000
24/11/2006 72,500 3.00 ▲ 4.32 72,500 72,500 72,500 28,890 2,094,525,000
23/11/2006 69,500 3.00 ▲ 4.51 69,500 69,500 69,500 38,290 2,661,155,000
22/11/2006 66,500 3.00 ▲ 4.72 64,500 66,500 64,500 65,880 4,381,020,000
21/11/2006 63,500 1.50 ▲ 2.42 60,500 63,500 60,500 51,350 3,260,725,000
20/11/2006 62,000 -1.00 ▼ -1.59 63,000 63,000 62,000 11,850 734,700,000
17/11/2006 63,000 0.00 ■■ 0.00 63,500 63,500 63,000 3,360 211,680,000
16/11/2006 63,000 -0.50 ▼ -0.79 62,500 63,000 62,500 4,150 261,450,000
15/11/2006 63,500 -0.50 ▼ -0.78 65,000 65,000 63,500 16,600 1,054,100,000
14/11/2006 64,000 1.00 ▲ 1.59 64,000 64,000 64,000 30,860 1,975,040,000
13/11/2006 63,000 0.50 ▲ 0.80 63,000 63,000 63,000 9,490 597,870,000
10/11/2006 62,500 -1.50 ▼ -2.34 62,000 63,000 62,000 3,080 192,500,000
09/11/2006 64,000 0.00 ■■ 0.00 64,000 64,000 64,000 11,950 764,800,000
08/11/2006 64,000 1.50 ▲ 2.40 63,000 64,000 63,000 31,720 2,030,080,000
07/11/2006 62,500 1.50 ▲ 2.46 61,500 62,500 61,500 50,890 3,180,625,000
06/11/2006 61,000 0.00 ■■ 0.00 61,000 61,000 61,000 4,220 257,420,000
03/11/2006 61,000 -0.50 ▼ -0.81 61,500 61,500 60,500 10,100 616,100,000
02/11/2006 61,500 0.50 ▲ 0.82 61,000 61,500 61,000 31,220 1,920,030,000
01/11/2006 61,000 1.00 ▲ 1.67 61,000 61,000 61,000 3,480 212,280,000
31/10/2006 60,000 2.00 ▲ 3.45 58,000 60,000 58,000 32,880 1,972,800,000
30/10/2006 58,000 -2.00 ▼ -3.33 60,000 60,000 58,000 21,400 1,241,200,000
27/10/2006 60,000 -1.00 ▼ -1.64 61,000 61,000 60,000 2,810 168,600,000
26/10/2006 61,000 0.50 ▲ 0.83 61,000 61,000 61,000 12,740 777,140,000
25/10/2006 60,500 -0.50 ▼ -0.82 61,000 61,000 60,000 2,450 148,225,000
24/10/2006 61,000 0.00 ■■ 0.00 61,000 61,000 60,000 7,800 475,800,000
23/10/2006 61,000 0.00 ■■ 0.00 59,500 61,000 59,500 6,610 403,210,000
20/10/2006 61,000 1.50 ▲ 2.52 61,000 61,000 61,000 10,710 653,310,000
19/10/2006 59,500 1.50 ▲ 2.59 59,000 59,500 59,000 10,400 618,800,000
18/10/2006 58,000 -0.50 ▼ -0.85 58,000 58,000 58,000 15,650 907,700,000
17/10/2006 58,500 -2.00 ▼ -3.31 60,000 60,000 58,500 15,570 910,845,000
16/10/2006 60,500 0.00 ■■ 0.00 60,500 61,000 60,500 15,680 948,640,000
13/10/2006 60,500 -2.00 ▼ -3.20 61,500 61,500 60,500 23,850 1,442,925,000
12/10/2006 62,500 1.50 ▲ 2.46 62,000 62,500 62,000 9,800 612,500,000
11/10/2006 61,000 -1.00 ▼ -1.61 61,000 61,000 61,000 17,050 1,040,050,000
10/10/2006 62,000 -1.50 ▼ -2.36 63,500 63,500 62,000 19,310 1,197,220,000
09/10/2006 63,500 -0.50 ▼ -0.78 63,500 64,000 63,500 23,520 1,493,520,000
06/10/2006 64,000 2.00 ▲ 3.23 61,000 64,000 61,000 35,250 2,256,000,000
05/10/2006 62,000 -2.00 ▼ -3.12 64,000 64,000 62,000 45,270 2,806,740,000
04/10/2006 64,000 2.00 ▲ 3.23 65,000 65,000 64,000 34,920 2,234,880,000
03/10/2006 62,000 2.50 ▲ 4.20 62,000 62,000 62,000 22,600 1,401,200,000
02/10/2006 59,500 2.50 ▲ 4.39 58,500 59,500 58,500 18,200 1,082,900,000
29/09/2006 57,000 1.50 ▲ 2.70 55,500 57,000 55,500 56,040 3,194,280,000
28/09/2006 55,500 1.00 ▲ 1.83 55,000 55,500 55,000 19,720 1,094,460,000
27/09/2006 54,500 -0.50 ▼ -0.91 55,000 55,000 54,500 10,330 562,985,000
26/09/2006 55,000 0.00 ■■ 0.00 55,000 55,500 55,000 14,880 818,400,000
25/09/2006 55,000 2.00 ▲ 3.77 52,000 55,000 52,000 16,700 918,500,000
22/09/2006 53,000 1.00 ▲ 1.92 52,000 53,000 52,000 27,950 1,481,350,000
21/09/2006 52,000 0.50 ▲ 0.97 52,000 52,000 52,000 15,740 818,480,000
20/09/2006 51,500 0.50 ▲ 0.98 52,000 52,000 51,500 18,920 974,380,000
19/09/2006 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 13,250 675,750,000
18/09/2006 51,000 -1.00 ▼ -1.92 52,000 52,000 51,000 18,580 947,580,000
15/09/2006 52,000 2.00 ▲ 4.00 50,000 52,000 50,000 9,840 511,680,000
14/09/2006 50,000 0.70 ▲ 1.42 50,000 50,000 50,000 16,290 814,500,000
13/09/2006 49,300 0.30 ▲ 0.61 49,100 49,300 49,100 23,550 1,161,015,000
12/09/2006 49,000 -2.50 ▼ -4.85 50,000 50,000 49,000 40,210 1,970,290,000
11/09/2006 51,500 0.00 ■■ 0.00 52,000 52,000 51,500 11,290 581,435,000
08/09/2006 51,500 0.50 ▲ 0.98 51,000 51,500 49,800 10,630 547,445,000
07/09/2006 51,000 0.00 ■■ 0.00 50,000 51,000 50,000 22,650 1,155,150,000
06/09/2006 51,000 -0.50 ▼ -0.97 51,500 51,500 51,000 4,750 242,250,000
05/09/2006 51,500 2.00 ▲ 4.04 51,500 51,500 51,000 21,540 1,109,310,000
01/09/2006 49,500 0.00 ■■ 0.00 49,300 51,000 49,300 7,780 385,110,000
31/08/2006 49,500 -0.10 ▼ -0.20 49,000 49,500 49,000 10,000 495,000,000
30/08/2006 49,600 -0.30 ▼ -0.60 50,000 50,000 49,600 20,140 998,944,000
29/08/2006 49,900 1.20 ▲ 2.46 50,000 50,000 49,900 24,170 1,206,083,000
28/08/2006 48,700 1.00 ▲ 2.10 47,600 48,700 47,600 4,060 197,722,000
25/08/2006 47,700 -0.50 ▼ -1.04 48,200 48,200 47,700 400 19,080,000
24/08/2006 48,200 0.00 ■■ 0.00 48,200 48,200 48,200 3,040 146,528,000
23/08/2006 48,200 1.20 ▲ 2.55 48,200 48,200 47,000 7,040 339,328,000
22/08/2006 47,000 -1.30 ▼ -2.69 46,100 47,000 46,100 6,940 326,180,000
21/08/2006 48,300 -0.50 ▼ -1.02 48,800 48,900 48,300 6,480 312,984,000
18/08/2006 48,800 0.70 ▲ 1.46 48,100 48,800 48,100 1,390 67,832,000
17/08/2006 48,100 -0.90 ▼ -1.84 50,000 50,000 48,100 6,310 303,511,000
16/08/2006 49,000 0.50 ▲ 1.03 48,700 49,000 48,700 16,700 818,300,000
15/08/2006 48,500 -1.30 ▼ -2.61 49,900 49,900 48,000 6,790 329,315,000
14/08/2006 49,800 2.30 ▲ 4.84 47,500 49,800 47,500 16,030 798,294,000
11/08/2006 47,500 0.50 ▲ 1.06 47,000 47,500 47,000 5,310 252,225,000
10/08/2006 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 3,720 174,840,000
09/08/2006 47,000 -0.50 ▼ -1.05 48,000 48,000 47,000 8,820 414,540,000
08/08/2006 47,500 0.50 ▲ 1.06 47,000 47,500 47,000 10,730 509,675,000
07/08/2006 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 16,110 757,170,000
04/08/2006 47,000 2.00 ▲ 4.44 47,000 47,000 46,000 12,270 576,690,000
03/08/2006 45,000 2.00 ▲ 4.65 43,000 45,000 43,000 3,320 149,400,000
02/08/2006 43,000 0.90 ▲ 2.14 41,500 43,000 41,500 18,460 793,780,000
01/08/2006 42,100 -1.90 ▼ -4.32 44,000 44,000 42,100 2,770 116,617,000
31/07/2006 44,000 -1.80 ▼ -3.93 45,000 45,000 44,000 6,650 292,600,000
28/07/2006 45,800 0.80 ▲ 1.78 46,400 46,400 45,800 12,570 575,706,000
27/07/2006 45,000 1.50 ▲ 3.45 44,100 45,000 44,100 16,190 728,550,000
26/07/2006 43,500 0.70 ▲ 1.64 41,100 43,500 41,100 15,830 688,605,000
25/07/2006 42,800 -1.70 ▼ -3.82 44,000 44,000 42,800 12,730 544,844,000
24/07/2006 44,500 -1.50 ▼ -3.26 45,000 45,000 44,500 8,010 356,445,000
21/07/2006 46,000 -0.90 ▼ -1.92 46,900 46,900 46,000 20,640 949,440,000
20/07/2006 46,900 2.20 ▲ 4.92 43,100 46,900 43,100 17,260 809,494,000
19/07/2006 44,700 -2.30 ▼ -4.89 46,300 46,300 44,700 16,730 747,831,000
18/07/2006 47,000 -0.50 ▼ -1.05 47,200 47,200 47,000 9,890 464,830,000
17/07/2006 47,500 -0.30 ▼ -0.63 47,800 47,800 47,500 3,610 171,475,000
14/07/2006 47,800 0.00 ■■ 0.00 47,800 47,800 47,800 7,030 336,034,000
13/07/2006 47,800 -0.20 ▼ -0.42 48,000 48,000 47,300 3,600 172,080,000
12/07/2006 48,000 0.20 ▲ 0.42 47,800 48,000 47,800 7,730 371,040,000
11/07/2006 47,800 0.00 ■■ 0.00 47,500 47,800 47,500 5,080 242,824,000
10/07/2006 47,800 0.00 ■■ 0.00 48,100 48,100 47,800 2,300 109,940,000
07/07/2006 47,800 0.30 ▲ 0.63 48,000 48,000 47,800 4,850 231,830,000
06/07/2006 47,500 0.30 ▲ 0.64 48,400 48,400 47,500 4,540 215,650,000
05/07/2006 47,200 -0.10 ▼ -0.21 47,100 47,200 47,000 6,910 326,152,000
04/07/2006 47,300 -0.70 ▼ -1.46 47,400 47,500 47,300 1,940 91,762,000
03/07/2006 48,000 -0.50 ▼ -1.03 48,500 48,500 48,000 2,920 140,160,000
30/06/2006 48,500 0.00 ■■ 0.00 48,500 48,500 48,500 6,210 301,185,000
29/06/2006 48,500 0.00 ■■ 0.00 48,500 48,500 48,500 1,700 82,450,000
28/06/2006 48,500 0.90 ▲ 1.89 48,500 48,500 48,500 6,750 327,375,000
27/06/2006 48,400 0.60 ▲ 1.26 47,800 48,400 47,800 10,950 529,980,000
26/06/2006 47,800 -1.30 ▼ -2.65 49,100 49,100 47,600 7,980 381,444,000
23/06/2006 49,100 -0.20 ▼ -0.41 51,000 51,000 49,100 8,840 434,044,000
22/06/2006 49,300 2.30 ▲ 4.89 49,300 49,300 49,300 2,800 138,040,000
21/06/2006 47,000 -1.40 ▼ -2.89 48,000 48,000 47,000 11,710 550,370,000
20/06/2006 48,400 -1.60 ▼ -3.20 49,500 49,500 48,400 9,260 448,184,000
19/06/2006 50,000 -0.50 ▼ -0.99 50,500 50,500 50,000 7,900 395,000,000
16/06/2006 50,500 -0.50 ▼ -0.98 51,500 51,500 50,500 6,920 349,460,000
15/06/2006 51,000 -1.50 ▼ -2.86 51,000 51,000 51,000 4,800 244,800,000
14/06/2006 52,500 -0.50 ▼ -0.94 52,500 52,500 52,500 2,000 105,000,000
13/06/2006 53,000 0.00 ■■ 0.00 52,500 53,000 52,500 3,140 166,420,000
12/06/2006 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 700 37,100,000
09/06/2006 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 4,660 246,980,000
08/06/2006 53,000 0.50 ▲ 0.95 53,000 53,000 53,000 1,120 59,360,000
07/06/2006 52,500 -2.00 ▼ -3.67 52,000 52,500 52,000 4,500 236,250,000
06/06/2006 54,500 0.00 ■■ 0.00 54,500 54,500 54,500 14,040 765,180,000
05/06/2006 54,500 2.50 ▲ 4.81 54,500 54,500 54,500 15,590 849,655,000
02/06/2006 52,000 2.40 ▲ 4.84 50,000 52,000 50,000 11,760 611,520,000
01/06/2006 49,600 -0.90 ▼ -1.78 50,000 50,000 49,600 12,890 639,344,000
31/05/2006 50,500 1.50 ▲ 3.06 49,000 50,500 49,000 8,990 453,995,000
30/05/2006 49,000 -2.00 ▼ -3.92 50,000 50,000 49,000 15,950 781,550,000
29/05/2006 51,000 -2.00 ▼ -3.77 53,000 53,000 51,000 6,790 346,290,000
26/05/2006 53,000 -1.50 ▼ -2.75 54,500 54,500 53,000 2,050 108,650,000
25/05/2006 54,500 0.00 ■■ 0.00 54,500 54,500 54,500 8,970 488,865,000
24/05/2006 54,500 2.50 ▲ 4.81 52,000 54,500 52,000 21,450 1,169,025,000
23/05/2006 52,000 -2.50 ▼ -4.59 53,500 53,500 52,000 7,470 388,440,000
22/05/2006 54,500 -2.00 ▼ -3.54 55,000 55,000 54,500 11,090 604,405,000
19/05/2006 56,500 -1.50 ▼ -2.59 57,000 57,000 56,500 7,550 426,575,000
18/05/2006 58,000 0.00 ■■ 0.00 59,000 59,000 58,000 16,940 982,520,000
17/05/2006 58,000 0.00 ■■ 0.00 58,000 58,000 58,000 13,520 784,160,000
16/05/2006 58,000 -3.00 ▼ -4.92 58,500 58,500 58,000 31,240 1,811,920,000
15/05/2006 61,000 1.50 ▲ 2.52 61,500 61,500 61,000 43,270 2,639,470,000
12/05/2006 59,500 2.50 ▲ 4.39 59,500 59,500 59,500 11,310 672,945,000
11/05/2006 57,000 2.50 ▲ 4.59 54,000 57,000 54,000 26,010 1,482,570,000
10/05/2006 54,500 -2.50 ▼ -4.39 54,500 54,500 54,500 36,420 1,984,890,000
09/05/2006 57,000 -3.00 ▼ -5.00 57,000 57,000 57,000 14,430 822,510,000
08/05/2006 60,000 -3.00 ▼ -4.76 60,000 60,000 60,000 36,570 2,194,200,000
05/05/2006 63,000 -2.00 ▼ -3.08 65,000 65,000 63,000 18,430 1,161,090,000
04/05/2006 65,000 -1.00 ▼ -1.52 67,000 67,000 65,000 16,940 1,101,100,000
03/05/2006 66,000 2.50 ▲ 3.94 63,500 66,000 63,500 25,930 1,711,380,000
28/04/2006 63,500 -1.50 ▼ -2.31 62,000 63,500 62,000 22,590 1,434,465,000
27/04/2006 65,000 -3.00 ▼ -4.41 65,000 65,000 65,000 65,200 4,238,000,000
26/04/2006 68,000 -1.00 ▼ -1.45 70,000 70,000 68,000 35,610 2,421,480,000
25/04/2006 69,000 3.00 ▲ 4.55 68,000 69,000 68,000 96,240 6,640,560,000
24/04/2006 66,000 1.00 ▲ 1.54 66,000 66,000 66,000 56,310 3,716,460,000
21/04/2006 65,000 0.50 ▲ 0.78 65,500 65,500 65,000 38,680 2,514,200,000
20/04/2006 64,500 -1.50 ▼ -2.27 65,000 65,000 64,500 39,740 2,563,230,000
19/04/2006 66,000 -1.50 ▼ -2.22 66,500 66,500 66,000 41,730 2,754,180,000
18/04/2006 67,500 0.50 ▲ 0.75 68,000 68,000 67,500 30,550 2,062,125,000
17/04/2006 67,000 1.00 ▲ 1.52 66,000 67,000 66,000 34,900 2,338,300,000
14/04/2006 66,000 3.00 ▲ 4.76 66,000 66,000 66,000 67,200 4,435,200,000
13/04/2006 63,000 2.50 ▲ 4.13 62,000 63,000 62,000 30,090 1,895,670,000
12/04/2006 60,500 0.00 ■■ 0.00 60,000 60,500 60,000 45,980 2,781,790,000
11/04/2006 60,500 -2.00 ▼ -3.20 62,000 62,000 60,500 18,400 1,113,200,000
10/04/2006 62,500 0.00 ■■ 0.00 63,000 63,000 62,500 38,810 2,425,625,000
07/04/2006 62,500 -1.50 ▼ -2.34 64,000 64,000 62,500 32,320 2,020,000,000
06/04/2006 64,000 2.00 ▲ 3.23 63,500 64,000 63,500 30,940 1,980,160,000
05/04/2006 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 21,790 1,350,980,000
04/04/2006 62,000 -3.00 ▼ -4.62 65,000 65,000 62,000 17,960 1,113,520,000
03/04/2006 65,000 1.50 ▲ 2.36 65,000 65,000 65,000 19,520 1,268,800,000
31/03/2006 63,500 0.00 ■■ 0.00 65,000 65,000 63,500 16,900 1,073,150,000
30/03/2006 63,500 1.00 ▲ 1.60 62,500 63,500 62,500 35,480 2,252,980,000
29/03/2006 62,500 0.50 ▲ 0.81 62,000 62,500 62,000 12,900 806,250,000
28/03/2006 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 24,130 1,496,060,000
27/03/2006 62,000 -0.50 ▼ -0.80 62,000 62,000 62,000 24,460 1,516,520,000
24/03/2006 62,500 -1.50 ▼ -2.34 61,500 62,500 61,500 22,190 1,386,875,000
23/03/2006 64,000 1.00 ▲ 1.59 65,000 65,000 64,000 4,920 314,880,000
22/03/2006 63,000 -3.00 ▼ -4.55 66,000 66,000 63,000 12,170 766,710,000
21/03/2006 66,000 1.00 ▲ 1.54 65,500 66,000 65,500 16,670 1,100,220,000
20/03/2006 65,000 3.00 ▲ 4.84 65,000 65,000 65,000 47,160 3,065,400,000
17/03/2006 62,000 2.50 ▲ 4.20 60,500 62,000 60,500 37,480 2,323,760,000
16/03/2006 59,500 0.00 ■■ 0.00 59,500 59,500 59,500 27,190 1,617,805,000
15/03/2006 59,500 1.50 ▲ 2.59 59,500 59,500 59,500 24,730 1,471,435,000
14/03/2006 58,000 2.50 ▲ 4.50 58,000 58,000 58,000 19,390 1,124,620,000
13/03/2006 55,500 1.50 ▲ 2.78 54,000 55,500 54,000 11,360 630,480,000
10/03/2006 54,000 0.00 ■■ 0.00 54,000 54,000 54,000 13,090 706,860,000
09/03/2006 54,000 -0.50 ▼ -0.92 54,000 54,000 54,000 13,550 731,700,000
08/03/2006 54,500 0.00 ■■ 0.00 53,500 54,500 53,500 24,070 1,311,815,000
07/03/2006 54,500 0.00 ■■ 0.00 54,500 54,500 54,500 22,190 1,209,355,000
06/03/2006 54,500 2.50 ▲ 4.81 50,000 54,500 50,000 4,270 232,715,000
03/03/2006 52,000 0.50 ▲ 0.97 53,000 53,000 52,000 23,940 1,244,880,000
02/03/2006 51,500 2.00 ▲ 4.04 51,500 51,500 51,500 9,400 484,100,000
01/03/2006 49,500 1.70 ▲ 3.56 48,500 49,500 48,500 5,380 266,310,000
28/02/2006 47,800 0.00 ■■ 0.00 47,800 47,800 47,800 4,010 191,678,000
27/02/2006 47,800 0.00 ■■ 0.00 47,800 47,800 47,800 11,120 531,536,000
24/02/2006 47,800 0.30 ▲ 0.63 47,200 47,800 47,200 2,700 129,060,000
23/02/2006 47,500 0.30 ▲ 0.64 47,500 47,500 47,500 4,500 213,750,000
22/02/2006 47,200 -1.60 ▼ -3.28 47,000 47,200 47,000 17,160 809,952,000
21/02/2006 48,800 0.80 ▲ 1.67 49,000 49,000 48,800 8,600 419,680,000
20/02/2006 48,000 0.00 ■■ 0.00 49,000 49,000 48,000 8,380 402,240,000
17/02/2006 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 10,790 517,920,000
16/02/2006 48,000 0.70 ▲ 1.48 48,000 48,000 48,000 1,200 57,600,000
15/02/2006 47,300 1.30 ▲ 2.83 46,000 47,300 46,000 100 4,730,000
14/02/2006 46,000 0.20 ▲ 0.44 45,700 46,000 45,700 12,120 557,520,000
13/02/2006 45,800 0.10 ▲ 0.22 45,700 45,800 45,700 17,320 793,256,000
10/02/2006 45,700 -0.20 ▼ -0.44 45,900 45,900 45,700 5,340 244,038,000
09/02/2006 45,900 0.40 ▲ 0.88 45,000 45,900 45,000 5,020 230,418,000
08/02/2006 45,500 0.20 ▲ 0.44 45,500 45,500 45,500 4,090 186,095,000
07/02/2006 45,300 0.00 ■■ 0.00 44,400 45,300 44,400 4,600 208,380,000
06/02/2006 45,300 1.20 ▲ 2.72 44,300 45,300 44,300 170 7,701,000
27/01/2006 44,100 0.00 ■■ 0.00 44,100 44,100 44,100 890 39,249,000
26/01/2006 44,100 0.30 ▲ 0.68 43,800 44,100 43,800 2,600 114,660,000
25/01/2006 43,800 -0.20 ▼ -0.45 44,000 44,000 43,800 1,880 82,344,000
24/01/2006 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 500 22,000,000
23/01/2006 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 700 30,800,000
20/01/2006 44,000 -0.10 ▼ -0.23 44,100 44,100 44,000 3,850 169,400,000
19/01/2006 44,100 0.10 ▲ 0.23 44,000 44,100 44,000 12,570 554,337,000
18/01/2006 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 11,350 499,400,000
17/01/2006 44,000 0.50 ▲ 1.15 44,000 44,000 44,000 9,490 417,560,000
13/01/2006 43,500 0.50 ▲ 1.16 43,000 43,500 43,000 2,550 110,925,000
12/01/2006 43,000 -0.50 ▼ -1.15 43,000 43,000 43,000 510 21,930,000
11/01/2006 43,500 -0.30 ▼ -0.68 43,500 43,500 43,500 4,430 192,705,000
10/01/2006 43,800 0.30 ▲ 0.69 43,300 43,800 43,300 10,930 478,734,000
09/01/2006 43,500 -0.30 ▼ -0.68 44,000 44,000 43,500 7,300 317,550,000
06/01/2006 43,800 0.30 ▲ 0.69 43,600 43,800 43,600 2,560 112,128,000
05/01/2006 43,500 0.50 ▲ 1.16 43,200 43,500 43,200 5,750 250,125,000
04/01/2006 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 3,670 157,810,000
03/01/2006 43,000 -0.40 ▼ -0.92 42,500 43,000 42,500 20,400 877,200,000
30/12/2005 43,400 -0.60 ▼ -1.36 44,000 44,000 43,400 10,310 447,454,000
29/12/2005 44,000 0.50 ▲ 1.15 43,500 44,000 43,500 9,200 404,800,000
28/12/2005 43,500 -0.20 ▼ -0.46 43,100 43,500 43,100 9,600 417,600,000
27/12/2005 43,700 0.00 ■■ 0.00 43,900 43,900 43,700 20,100 878,370,000
26/12/2005 43,700 0.00 ■■ 0.00 43,600 43,700 43,600 18,750 819,375,000
23/12/2005 43,700 0.60 ▲ 1.39 43,100 43,700 43,100 4,160 181,792,000
22/12/2005 43,100 -0.40 ▼ -0.92 43,500 43,500 43,100 1,400 60,340,000
21/12/2005 43,500 -0.10 ▼ -0.23 43,600 43,600 43,500 2,850 123,975,000
20/12/2005 43,600 0.10 ▲ 0.23 43,600 43,600 43,600 1,270 55,372,000
19/12/2005 43,500 -0.10 ▼ -0.23 43,600 43,600 43,500 16,070 699,045,000
16/12/2005 43,600 0.10 ▲ 0.23 43,500 43,600 43,500 21,490 936,964,000
15/12/2005 43,500 -0.30 ▼ -0.68 43,800 43,800 43,500 22,770 990,495,000
14/12/2005 43,800 0.30 ▲ 0.69 43,700 43,800 43,700 18,450 808,110,000
13/12/2005 43,500 0.00 ■■ 0.00 43,500 43,500 43,500 8,940 388,890,000
12/12/2005 43,500 0.00 ■■ 0.00 43,500 43,500 43,500 5,820 253,170,000
09/12/2005 43,500 0.00 ■■ 0.00 43,500 43,500 43,500 19,700 856,950,000
08/12/2005 43,500 0.00 ■■ 0.00 43,500 43,500 43,500 11,100 482,850,000
07/12/2005 43,500 0.00 ■■ 0.00 43,000 43,500 43,000 18,400 800,400,000
06/12/2005 43,500 -0.20 ▼ -0.46 43,700 43,700 43,500 8,900 387,150,000
05/12/2005 43,700 0.10 ▲ 0.23 43,300 43,700 43,300 2,630 114,931,000
02/12/2005 43,600 0.10 ▲ 0.23 44,000 44,000 43,600 10,010 436,436,000
01/12/2005 43,500 -0.20 ▼ -0.46 43,700 43,700 43,500 5,400 234,900,000
30/11/2005 43,700 0.70 ▲ 1.63 43,500 43,700 43,500 16,770 732,849,000
29/11/2005 43,000 0.10 ▲ 0.23 42,700 43,000 42,700 15,470 665,210,000
28/11/2005 42,900 -0.60 ▼ -1.38 42,600 42,900 42,600 34,690 1,488,201,000
25/11/2005 43,500 1.40 ▲ 3.33 42,500 43,500 42,500 14,720 640,320,000
24/11/2005 42,100 -0.30 ▼ -0.71 42,100 42,100 42,100 63,420 2,669,982,000
23/11/2005 42,400 -1.10 ▼ -2.53 43,200 43,200 42,400 19,850 841,640,000
22/11/2005 43,500 -0.30 ▼ -0.68 43,800 43,800 43,500 25,200 1,096,200,000
21/11/2005 43,800 -0.10 ▼ -0.23 43,900 43,900 43,800 17,020 745,476,000
18/11/2005 43,900 -0.10 ▼ -0.23 43,300 43,900 43,300 21,130 927,607,000
17/11/2005 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 45,510 2,002,440,000
16/11/2005 44,000 -0.30 ▼ -0.68 44,300 44,300 44,000 45,780 2,014,320,000
15/11/2005 44,300 -0.40 ▼ -0.89 44,800 44,800 44,300 12,350 547,105,000
14/11/2005 44,700 -0.10 ▼ -0.22 44,700 44,700 44,700 18,330 819,351,000
11/11/2005 44,800 -0.50 ▼ -1.10 45,300 45,300 44,800 14,970 670,656,000
10/11/2005 45,300 -0.70 ▼ -1.52 45,900 45,900 45,300 10,250 464,325,000
09/11/2005 46,000 0.70 ▲ 1.55 46,000 46,000 46,000 23,240 1,069,040,000
08/11/2005 45,300 0.00 ■■ 0.00 45,300 45,300 45,300 32,020 1,450,506,000
07/11/2005 45,300 0.10 ▲ 0.22 46,500 46,500 45,300 15,500 702,150,000
04/11/2005 45,200 -0.80 ▼ -1.74 45,500 45,500 45,200 8,310 375,612,000
03/11/2005 46,000 0.80 ▲ 1.77 45,600 46,000 45,600 27,350 1,258,100,000
02/11/2005 45,200 1.10 ▲ 2.49 44,600 45,200 44,600 18,980 857,896,000
01/11/2005 44,100 0.60 ▲ 1.38 43,700 44,100 43,700 31,640 1,395,324,000
31/10/2005 43,500 0.20 ▲ 0.46 43,500 43,500 43,500 19,100 830,850,000
28/10/2005 43,300 0.30 ▲ 0.70 43,400 43,400 43,300 40,400 1,749,320,000
27/10/2005 43,000 -0.10 ▼ -0.23 41,700 43,000 41,700 24,220 1,041,460,000
26/10/2005 43,100 -0.90 ▼ -2.05 43,900 43,900 43,100 37,470 1,614,957,000
25/10/2005 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 26,020 1,144,880,000
24/10/2005 44,000 1.00 ▲ 2.33 43,500 44,000 43,500 10,150 446,600,000
21/10/2005 43,000 0.10 ▲ 0.23 43,200 43,200 43,000 11,700 503,100,000
20/10/2005 42,900 1.00 ▲ 2.39 42,000 42,900 42,000 32,960 1,413,984,000
19/10/2005 41,900 0.00 ■■ 0.00 41,900 41,900 41,900 24,900 1,043,310,000
18/10/2005 41,900 -1.10 ▼ -2.56 43,000 43,000 41,900 18,850 789,815,000
17/10/2005 43,000 0.80 ▲ 1.90 44,100 44,100 43,000 14,730 633,390,000
14/10/2005 42,200 1.20 ▲ 2.93 41,800 42,200 41,800 11,180 471,796,000
13/10/2005 41,000 0.60 ▲ 1.49 40,700 41,000 40,700 10,400 426,400,000
12/10/2005 40,400 -0.30 ▼ -0.74 40,000 40,400 40,000 18,280 738,512,000
11/10/2005 40,700 0.00 ■■ 0.00 41,000 41,000 40,700 25,500 1,037,850,000
10/10/2005 40,700 0.80 ▲ 2.01 41,000 41,000 40,700 34,760 1,414,732,000
07/10/2005 39,900 1.80 ▲ 4.72 39,000 39,900 39,000 41,290 1,647,471,000
06/10/2005 38,100 0.80 ▲ 2.14 37,600 38,100 37,600 24,500 933,450,000
05/10/2005 37,300 0.40 ▲ 1.08 36,700 37,300 36,700 21,990 820,227,000
04/10/2005 36,900 -0.50 ▼ -1.34 37,400 37,400 36,900 15,980 589,662,000
03/10/2005 37,400 1.70 ▲ 4.76 37,400 37,400 37,400 64,440 2,410,056,000
30/09/2005 35,700 1.70 ▲ 5.00 35,700 35,700 35,700 14,730 525,861,000
29/09/2005 34,000 0.20 ▲ 0.59 33,800 34,000 33,800 24,290 825,860,000
28/09/2005 33,800 -0.10 ▼ -0.29 33,700 33,800 33,700 13,720 463,736,000
27/09/2005 33,900 -0.10 ▼ -0.29 33,800 33,900 33,800 20,700 701,730,000
26/09/2005 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 10,660 362,440,000
23/09/2005 34,000 0.50 ▲ 1.49 34,800 34,800 34,000 19,020 646,680,000
22/09/2005 33,500 -0.70 ▼ -2.05 34,200 34,200 33,500 12,060 404,010,000
21/09/2005 34,200 -1.80 ▼ -5.00 36,500 36,500 34,200 19,200 656,640,000
20/09/2005 36,000 1.00 ▲ 2.86 36,000 36,000 36,000 20,680 744,480,000
19/09/2005 35,000 1.30 ▲ 3.86 34,500 35,000 34,500 11,770 411,950,000
16/09/2005 33,700 0.60 ▲ 1.81 34,100 34,100 33,700 12,820 432,034,000
15/09/2005 33,100 0.60 ▲ 1.85 32,700 33,100 32,700 16,450 544,495,000
14/09/2005 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 21,240 690,300,000
13/09/2005 32,500 0.50 ▲ 1.56 32,100 32,500 32,100 16,010 520,325,000
12/09/2005 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 9,820 314,240,000
09/09/2005 32,000 -0.20 ▼ -0.62 32,100 32,100 32,000 8,510 272,320,000
08/09/2005 32,200 0.00 ■■ 0.00 32,200 32,200 32,200 11,810 380,282,000
07/09/2005 32,200 0.20 ▲ 0.63 32,000 32,200 32,000 23,640 761,208,000
06/09/2005 32,000 0.30 ▲ 0.95 32,000 32,000 32,000 1,420 45,440,000
05/09/2005 31,700 0.10 ▲ 0.32 31,500 31,700 31,500 1,600 50,720,000
01/09/2005 31,600 0.00 ■■ 0.00 31,400 31,600 31,400 4,400 139,040,000
31/08/2005 31,600 0.30 ▲ 0.96 31,500 31,600 31,500 3,080 97,328,000
30/08/2005 31,300 0.30 ▲ 0.97 31,300 31,300 31,300 13,710 429,123,000
29/08/2005 31,000 0.20 ▲ 0.65 31,000 31,000 31,000 6,870 212,970,000
26/08/2005 30,800 0.20 ▲ 0.65 30,600 30,800 30,600 8,000 246,400,000
25/08/2005 30,600 0.00 ■■ 0.00 30,600 30,600 30,600 900 27,540,000
24/08/2005 30,600 -0.40 ▼ -1.29 31,000 31,000 30,600 610 18,666,000
23/08/2005 31,000 0.20 ▲ 0.65 30,600 31,000 30,600 30 930,000
22/08/2005 30,800 0.00 ■■ 0.00 30,800 30,800 30,800 5,740 176,792,000
19/08/2005 30,800 -0.20 ▼ -0.65 31,000 31,000 30,800 4,400 135,520,000
18/08/2005 31,000 0.30 ▲ 0.98 31,000 31,000 31,000 10 310,000
17/08/2005 30,700 0.00 ■■ 0.00 30,700 30,700 30,700 6,340 194,638,000
16/08/2005 30,700 -0.10 ▼ -0.32 30,800 30,800 30,700 2,900 89,030,000
15/08/2005 30,800 -0.10 ▼ -0.32 30,800 30,800 30,800 650 20,020,000
12/08/2005 30,900 0.00 ■■ 0.00 30,900 30,900 30,900 1,800 55,620,000
11/08/2005 30,900 0.00 ■■ 0.00 31,000 31,000 30,900 1,200 37,080,000
10/08/2005 30,900 0.10 ▲ 0.32 30,800 30,900 30,800 1,600 49,440,000
09/08/2005 30,800 0.00 ■■ 0.00 30,800 30,800 30,800 5,740 176,792,000
08/08/2005 30,800 -0.30 ▼ -0.96 30,500 30,800 30,500 2,420 74,536,000
05/08/2005 31,100 -0.50 ▼ -1.58 31,500 31,500 31,100 5,580 173,538,000
04/08/2005 31,600 1.30 ▲ 4.29 31,600 31,600 31,600 17,220 544,152,000
03/08/2005 30,300 0.10 ▲ 0.33 30,300 30,300 30,300 1,670 50,601,000
02/08/2005 30,200 -0.20 ▼ -0.66 30,300 30,300 30,200 2,070 62,514,000
01/08/2005 30,400 0.10 ▲ 0.33 30,400 30,400 30,400 1,970 59,888,000
29/07/2005 30,300 -0.10 ▼ -0.33 30,200 30,300 30,200 4,970 150,591,000
28/07/2005 30,400 -0.10 ▼ -0.33 30,500 30,500 30,400 6,050 183,920,000
27/07/2005 30,500 -0.30 ▼ -0.97 30,500 30,500 30,500 5,600 170,800,000
26/07/2005 30,800 -0.20 ▼ -0.65 31,000 31,000 30,800 1,560 48,048,000
25/07/2005 31,000 0.50 ▲ 1.64 31,000 31,000 31,000 1,670 51,770,000
22/07/2005 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 800 24,400,000
21/07/2005 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 1,960 59,780,000
20/07/2005 30,500 -0.10 ▼ -0.33 30,500 30,500 30,500 12,140 370,270,000
19/07/2005 30,600 -0.50 ▼ -1.61 30,800 30,800 30,600 6,590 201,654,000
18/07/2005 31,100 -0.10 ▼ -0.32 31,200 31,200 31,100 2,550 79,305,000
15/07/2005 31,200 0.00 ■■ 0.00 31,400 31,400 31,200 1,900 59,280,000
14/07/2005 31,200 -0.30 ▼ -0.95 31,500 31,500 31,200 30 936,000
13/07/2005 31,500 -0.10 ▼ -0.32 31,600 31,600 31,500 1,200 37,800,000
12/07/2005 31,600 0.10 ▲ 0.32 31,400 31,600 31,400 220 6,952,000
11/07/2005 31,500 -0.40 ▼ -1.25 31,400 31,500 31,400 2,740 86,310,000
08/07/2005 31,900 -0.10 ▼ -0.31 31,700 31,900 31,700 380 12,122,000
07/07/2005 32,000 -0.10 ▼ -0.31 32,100 32,100 32,000 1,930 61,760,000
06/07/2005 32,100 0.10 ▲ 0.31 32,100 32,100 32,100 1,730 55,533,000
05/07/2005 32,000 0.30 ▲ 0.95 32,000 32,000 32,000 2,200 70,400,000
04/07/2005 31,700 0.50 ▲ 1.60 31,600 31,700 31,600 6,130 194,321,000
01/07/2005 31,200 0.20 ▲ 0.65 31,000 31,200 31,000 4,410 137,592,000
30/06/2005 31,000 0.40 ▲ 1.31 31,000 31,000 31,000 3,080 95,480,000
29/06/2005 30,600 0.00 ■■ 0.00 30,500 30,600 30,500 7,310 223,686,000
28/06/2005 30,600 -3.30 ▼ -9.73 31,000 31,000 30,600 7,060 216,036,000
27/06/2005 33,900 -0.10 ▼ -0.29 34,000 34,000 33,900 6,920 234,588,000
24/06/2005 34,000 -0.60 ▼ -1.73 34,400 34,400 34,000 8,520 289,680,000
23/06/2005 34,600 0.00 ■■ 0.00 34,600 34,600 34,600 19,990 691,654,000
22/06/2005 34,600 -0.90 ▼ -2.54 35,000 35,000 34,600 7,060 244,276,000
21/06/2005 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 10,130 359,615,000
20/06/2005 35,500 0.50 ▲ 1.43 35,500 35,500 35,500 3,120 110,760,000
17/06/2005 35,000 0.30 ▲ 0.86 34,900 35,000 34,900 4,880 170,800,000
16/06/2005 34,700 0.20 ▲ 0.58 34,500 34,700 34,500 2,340 81,198,000
15/06/2005 34,500 0.40 ▲ 1.17 34,400 34,500 34,400 6,360 219,420,000
14/06/2005 34,100 0.00 ■■ 0.00 33,700 34,100 33,700 520 17,732,000
13/06/2005 34,100 0.10 ▲ 0.29 34,000 34,100 34,000 310 10,571,000
10/06/2005 34,000 0.10 ▲ 0.29 33,900 34,000 33,900 260 8,840,000
09/06/2005 33,900 0.00 ■■ 0.00 33,900 33,900 33,900 2,440 82,716,000
08/06/2005 33,900 0.00 ■■ 0.00 33,900 33,900 33,900 3,920 132,888,000
07/06/2005 33,900 -0.50 ▼ -1.45 34,400 34,400 33,900 170 5,763,000
06/06/2005 34,400 0.70 ▲ 2.08 34,400 34,400 34,400 1,600 55,040,000
03/06/2005 33,700 0.30 ▲ 0.90 33,400 33,700 33,400 200 6,740,000
02/06/2005 33,400 -0.10 ▼ -0.30 33,500 33,500 33,400 260 8,684,000
01/06/2005 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 550 18,425,000
31/05/2005 33,500 -0.20 ▼ -0.59 33,700 33,700 33,500 460 15,410,000
30/05/2005 33,700 0.00 ■■ 0.00 33,700 33,700 33,700 0 0
27/05/2005 33,700 0.30 ▲ 0.90 33,400 33,700 33,400 510 17,187,000
26/05/2005 33,400 0.00 ■■ 0.00 33,400 33,400 33,400 620 20,708,000
25/05/2005 33,400 -0.10 ▼ -0.30 33,200 33,400 33,200 810 27,054,000
24/05/2005 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 1,010 33,835,000
23/05/2005 33,500 0.20 ▲ 0.60 33,300 33,500 33,300 1,200 40,200,000
20/05/2005 33,300 0.00 ■■ 0.00 33,300 33,300 33,300 860 28,638,000
19/05/2005 33,300 0.10 ▲ 0.30 33,900 33,900 33,300 540 17,982,000
18/05/2005 33,200 -0.30 ▼ -0.90 33,500 33,500 33,200 3,400 112,880,000
17/05/2005 33,500 0.00 ■■ 0.00 34,000 34,000 33,500 1,500 50,250,000
16/05/2005 33,500 -0.10 ▼ -0.30 33,600 33,600 33,500 2,510 84,085,000
13/05/2005 33,600 0.40 ▲ 1.20 33,400 33,600 33,400 2,300 77,280,000
12/05/2005 33,200 -0.10 ▼ -0.30 33,200 33,200 33,200 20 664,000
11/05/2005 33,300 -0.30 ▼ -0.89 33,300 33,300 33,300 1,550 51,615,000
10/05/2005 33,600 -0.50 ▼ -1.47 34,100 34,100 33,600 100 3,360,000
09/05/2005 34,100 0.40 ▲ 1.19 33,700 34,100 33,700 10 341,000
06/05/2005 33,700 0.20 ▲ 0.60 33,500 33,700 33,500 1,600 53,920,000
05/05/2005 33,500 0.50 ▲ 1.52 33,600 33,600 33,500 2,600 87,100,000
04/05/2005 33,000 -0.50 ▼ -1.49 33,600 33,600 33,000 5,520 182,160,000
29/04/2005 33,500 -0.20 ▼ -0.59 33,700 33,700 33,500 1,690 56,615,000
28/04/2005 33,700 -0.10 ▼ -0.30 33,400 33,700 33,400 1,860 62,682,000
27/04/2005 33,800 0.10 ▲ 0.30 33,800 33,800 33,800 2,500 84,500,000
26/04/2005 33,700 0.10 ▲ 0.30 33,600 33,700 33,600 3,760 126,712,000
25/04/2005 33,600 -0.10 ▼ -0.30 33,700 33,700 33,600 2,700 90,720,000
22/04/2005 33,700 0.00 ■■ 0.00 33,700 33,700 33,700 200 6,740,000
21/04/2005 33,700 0.00 ■■ 0.00 33,700 33,700 33,700 290 9,773,000
20/04/2005 33,700 0.00 ■■ 0.00 33,700 33,700 33,700 260 8,762,000
19/04/2005 33,700 -0.40 ▼ -1.17 33,700 33,700 33,700 200 6,740,000
18/04/2005 34,100 0.10 ▲ 0.29 34,100 34,100 34,100 100 3,410,000
15/04/2005 34,000 0.10 ▲ 0.29 33,700 34,000 33,700 4,560 155,040,000
14/04/2005 33,900 -0.10 ▼ -0.29 34,000 34,000 33,900 300 10,170,000
13/04/2005 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 1,800 61,200,000
12/04/2005 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 150 5,100,000
11/04/2005 34,000 -0.10 ▼ -0.29 34,100 34,100 34,000 1,310 44,540,000
08/04/2005 34,100 0.10 ▲ 0.29 34,000 34,100 34,000 4,630 157,883,000
07/04/2005 34,000 -0.20 ▼ -0.58 34,200 34,200 34,000 2,280 77,520,000
06/04/2005 34,200 0.00 ■■ 0.00 34,200 34,200 34,200 2,030 69,426,000
05/04/2005 34,200 0.00 ■■ 0.00 34,200 34,200 34,200 4,400 150,480,000
04/04/2005 34,200 0.20 ▲ 0.59 34,000 34,200 34,000 3,000 102,600,000
01/04/2005 34,000 -0.40 ▼ -1.16 34,500 34,500 34,000 3,530 120,020,000
31/03/2005 34,400 0.20 ▲ 0.58 34,200 34,400 34,200 1,200 41,280,000
30/03/2005 34,200 0.20 ▲ 0.59 34,200 34,200 34,200 310 10,602,000
29/03/2005 34,000 -0.20 ▼ -0.58 33,600 34,000 33,600 750 25,500,000
28/03/2005 34,200 0.00 ■■ 0.00 34,200 34,200 34,200 230 7,866,000
25/03/2005 34,200 -0.60 ▼ -1.72 33,700 34,200 33,700 1,530 52,326,000
24/03/2005 34,800 0.80 ▲ 2.35 34,500 34,800 34,500 8,290 288,492,000
23/03/2005 34,000 0.20 ▲ 0.59 33,800 34,000 33,800 3,940 133,960,000
22/03/2005 33,800 0.00 ■■ 0.00 33,900 33,900 33,800 5,220 176,436,000
21/03/2005 33,800 0.10 ▲ 0.30 33,700 33,800 33,700 4,150 140,270,000
18/03/2005 33,700 -0.10 ▼ -0.30 33,800 33,800 33,700 610 20,557,000
17/03/2005 33,800 0.10 ▲ 0.30 33,800 33,800 33,800 4,700 158,860,000
16/03/2005 33,700 0.20 ▲ 0.60 33,500 33,700 33,500 4,580 154,346,000
15/03/2005 33,500 0.20 ▲ 0.60 33,500 33,500 33,500 1,380 46,230,000
14/03/2005 33,300 0.10 ▲ 0.30 33,800 33,800 33,300 350 11,655,000
11/03/2005 33,200 0.10 ▲ 0.30 33,500 33,500 33,200 2,000 66,400,000
10/03/2005 33,100 0.40 ▲ 1.22 32,900 33,100 32,900 8,170 270,427,000
09/03/2005 32,700 0.10 ▲ 0.31 32,600 32,700 32,600 1,000 32,700,000
08/03/2005 32,600 0.00 ■■ 0.00 34,100 34,100 32,600 7,600 247,760,000
07/03/2005 32,600 0.30 ▲ 0.93 32,300 32,600 32,300 9,080 296,008,000
04/03/2005 32,300 0.20 ▲ 0.62 32,100 32,300 32,100 500 16,150,000
03/03/2005 32,100 0.10 ▲ 0.31 31,800 32,100 31,800 260 8,346,000
02/03/2005 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 7,960 254,720,000
01/03/2005 32,000 0.30 ▲ 0.95 31,800 32,000 31,800 980 31,360,000
28/02/2005 31,700 0.00 ■■ 0.00 31,700 31,700 31,700 1,160 36,772,000
25/02/2005 31,700 0.00 ■■ 0.00 31,700 31,700 31,700 1,950 61,815,000
24/02/2005 31,700 -0.30 ▼ -0.94 31,700 31,700 31,700 10 317,000
23/02/2005 32,000 0.40 ▲ 1.27 31,500 32,000 31,500 460 14,720,000
22/02/2005 31,600 0.00 ■■ 0.00 31,400 31,600 31,400 1,340 42,344,000
21/02/2005 31,600 0.00 ■■ 0.00 31,500 31,600 31,500 1,040 32,864,000
18/02/2005 31,600 -0.40 ▼ -1.25 32,000 32,000 31,600 10 316,000
17/02/2005 32,000 -0.50 ▼ -1.54 32,000 32,000 32,000 900 28,800,000
16/02/2005 32,500 0.90 ▲ 2.85 31,600 32,500 31,600 1,400 45,500,000
15/02/2005 31,600 -0.40 ▼ -1.25 31,800 31,800 31,600 2,020 63,832,000
14/02/2005 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 800 25,600,000
04/02/2005 32,000 0.10 ▲ 0.31 32,000 32,000 32,000 4,850 155,200,000
03/02/2005 31,900 0.00 ■■ 0.00 30,600 31,900 30,600 1,720 54,868,000
02/02/2005 31,900 0.20 ▲ 0.63 31,900 31,900 31,900 5,870 187,253,000
01/02/2005 31,700 0.20 ▲ 0.63 32,000 32,000 31,700 3,210 101,757,000
31/01/2005 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 260 8,190,000
28/01/2005 31,500 -0.10 ▼ -0.32 31,500 31,500 31,500 10,300 324,450,000
27/01/2005 31,600 -0.20 ▼ -0.63 31,900 31,900 31,600 6,130 193,708,000
26/01/2005 31,800 0.10 ▲ 0.32 31,500 31,800 31,500 7,010 222,918,000
25/01/2005 31,700 -0.10 ▼ -0.31 31,700 31,700 31,700 3,100 98,270,000
24/01/2005 31,800 0.20 ▲ 0.63 31,600 31,800 31,600 2,720 86,496,000
21/01/2005 31,600 0.10 ▲ 0.32 31,500 31,600 31,500 4,400 139,040,000
20/01/2005 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 870 27,405,000
19/01/2005 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 1,020 32,130,000
18/01/2005 31,500 -0.20 ▼ -0.63 32,000 32,000 31,500 200 6,300,000
17/01/2005 31,700 -0.10 ▼ -0.31 31,700 31,700 31,700 110 3,487,000
14/01/2005 31,800 -0.10 ▼ -0.31 31,900 31,900 31,800 400 12,720,000
13/01/2005 31,900 0.00 ■■ 0.00 31,600 31,900 31,600 60 1,914,000
12/01/2005 31,900 -0.10 ▼ -0.31 32,000 32,000 31,900 20 638,000
11/01/2005 32,000 0.40 ▲ 1.27 31,500 32,000 31,500 40 1,280,000
10/01/2005 31,600 -0.10 ▼ -0.32 31,600 31,600 31,600 70 2,212,000
07/01/2005 31,700 -0.30 ▼ -0.94 32,000 32,000 31,700 1,000 31,700,000
06/01/2005 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 570 18,240,000
05/01/2005 32,000 0.10 ▲ 0.31 32,000 32,000 32,000 3,120 99,840,000
04/01/2005 31,900 -0.60 ▼ -1.85 32,500 32,500 31,900 20 638,000
31/12/2004 32,500 1.00 ▲ 3.17 31,500 32,500 31,500 6,010 195,325,000
30/12/2004 31,500 -0.20 ▼ -0.63 31,600 31,600 31,500 1,010 31,815,000
29/12/2004 31,700 -0.60 ▼ -1.86 32,300 32,300 31,700 3,260 103,342,000
28/12/2004 32,300 0.20 ▲ 0.62 32,300 32,300 32,300 4,290 138,567,000
27/12/2004 32,100 0.10 ▲ 0.31 32,300 32,300 32,100 630 20,223,000
24/12/2004 32,000 0.10 ▲ 0.31 31,900 32,000 31,900 6,480 207,360,000
23/12/2004 31,900 0.00 ■■ 0.00 32,000 32,000 31,900 5,310 169,389,000
22/12/2004 31,900 0.00 ■■ 0.00 32,000 32,000 31,900 1,500 47,850,000
21/12/2004 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 1,030 32,857,000
20/12/2004 31,900 0.00 ■■ 0.00 32,000 32,000 31,900 5,130 163,647,000
17/12/2004 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 520 16,588,000
16/12/2004 31,900 -0.10 ▼ -0.31 32,000 32,000 31,900 2,060 65,714,000
15/12/2004 32,000 0.10 ▲ 0.31 31,900 32,000 31,900 2,310 73,920,000
14/12/2004 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 3,550 113,245,000
13/12/2004 31,900 -0.10 ▼ -0.31 31,900 31,900 31,900 2,000 63,800,000
10/12/2004 32,000 0.00 ■■ 0.00 31,900 32,000 31,900 2,770 88,640,000
09/12/2004 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 2,520 80,640,000
08/12/2004 32,000 0.10 ▲ 0.31 31,900 32,000 31,900 530 16,960,000
07/12/2004 31,900 -0.10 ▼ -0.31 32,000 32,000 31,900 4,240 135,256,000
06/12/2004 32,000 -0.40 ▼ -1.23 32,400 32,400 32,000 3,400 108,800,000
03/12/2004 32,400 0.40 ▲ 1.25 32,000 32,400 32,000 10 324,000
02/12/2004 32,000 -0.30 ▼ -0.93 32,300 32,300 32,000 610 19,520,000
01/12/2004 32,300 0.30 ▲ 0.94 32,000 32,300 32,000 6,460 208,658,000
30/11/2004 32,000 0.40 ▲ 1.27 32,000 32,000 32,000 2,050 65,600,000
29/11/2004 31,600 0.00 ■■ 0.00 30,600 31,600 30,600 1,530 48,348,000
26/11/2004 31,600 0.00 ■■ 0.00 31,400 31,600 31,400 1,620 51,192,000
25/11/2004 31,600 0.00 ■■ 0.00 31,600 31,600 31,600 1,450 45,820,000
24/11/2004 31,600 -0.10 ▼ -0.32 31,700 31,700 31,600 1,400 44,240,000
23/11/2004 31,700 -0.20 ▼ -0.63 32,000 32,000 31,700 510 16,167,000
22/11/2004 31,900 -0.30 ▼ -0.93 32,200 32,200 31,900 1,450 46,255,000
19/11/2004 32,200 -0.20 ▼ -0.62 32,400 32,400 32,200 750 24,150,000
18/11/2004 32,400 0.60 ▲ 1.89 32,500 32,500 32,400 9,080 294,192,000
17/11/2004 31,800 0.00 ■■ 0.00 31,800 31,800 31,800 500 15,900,000
16/11/2004 31,800 0.00 ■■ 0.00 31,800 31,800 31,800 660 20,988,000
15/11/2004 31,800 -0.10 ▼ -0.31 31,800 31,800 31,800 1,480 47,064,000
12/11/2004 31,900 -0.20 ▼ -0.62 31,900 31,900 31,900 8,890 283,591,000
11/11/2004 32,100 0.10 ▲ 0.31 32,000 32,100 32,000 250 8,025,000
10/11/2004 32,000 -0.40 ▼ -1.23 32,000 32,000 32,000 2,100 67,200,000
09/11/2004 32,400 0.10 ▲ 0.31 32,100 32,400 32,100 1,220 39,528,000
08/11/2004 32,300 0.00 ■■ 0.00 31,000 32,300 31,000 60 1,938,000
05/11/2004 32,300 -0.20 ▼ -0.62 32,800 32,800 32,300 1,300 41,990,000
04/11/2004 32,500 0.40 ▲ 1.25 32,100 32,500 32,100 1,100 35,750,000
03/11/2004 32,100 -0.10 ▼ -0.31 32,100 32,100 32,100 20 642,000
02/11/2004 32,200 -0.30 ▼ -0.92 32,500 32,500 32,200 1,520 48,944,000
01/11/2004 32,500 -0.10 ▼ -0.31 32,600 32,600 32,500 100 3,250,000
29/10/2004 32,600 0.10 ▲ 0.31 32,500 32,600 32,500 3,140 102,364,000
28/10/2004 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 1,650 53,625,000
27/10/2004 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 1,570 51,025,000
26/10/2004 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 150 4,875,000
25/10/2004 32,500 0.60 ▲ 1.88 31,900 32,500 31,900 610 19,825,000
22/10/2004 31,900 -0.60 ▼ -1.85 32,500 32,500 31,900 30 957,000
21/10/2004 32,500 -0.10 ▼ -0.31 32,600 32,600 32,500 1,230 39,975,000
20/10/2004 32,600 0.30 ▲ 0.93 32,500 32,600 32,500 2,390 77,914,000
19/10/2004 32,300 0.30 ▲ 0.94 32,000 32,300 32,000 1,120 36,176,000
18/10/2004 32,000 0.20 ▲ 0.63 32,000 32,000 32,000 250 8,000,000
15/10/2004 31,800 0.10 ▲ 0.32 31,700 31,800 31,700 1,700 54,060,000
14/10/2004 31,700 0.00 ■■ 0.00 31,700 31,700 31,700 0 0
13/10/2004 31,700 -0.30 ▼ -0.94 31,700 31,700 31,700 10 317,000
12/10/2004 32,000 0.20 ▲ 0.63 31,700 32,000 31,700 2,300 73,600,000
11/10/2004 31,800 -0.20 ▼ -0.62 32,000 32,000 31,800 610 19,398,000
08/10/2004 32,000 0.20 ▲ 0.63 31,800 32,000 31,800 2,630 84,160,000
07/10/2004 31,800 -0.70 ▼ -2.15 32,000 32,000 31,800 690 21,942,000
06/10/2004 32,500 0.10 ▲ 0.31 32,500 32,500 32,500 1,020 33,150,000
05/10/2004 32,400 0.40 ▲ 1.25 31,600 32,400 31,600 1,110 35,964,000
04/10/2004 32,000 -0.40 ▼ -1.23 32,100 32,100 32,000 480 15,360,000
01/10/2004 32,400 -0.40 ▼ -1.22 32,800 32,800 32,400 510 16,524,000
30/09/2004 32,800 0.30 ▲ 0.92 32,800 32,800 32,800 1,400 45,920,000
29/09/2004 32,500 0.10 ▲ 0.31 32,500 32,500 32,500 2,270 73,775,000
28/09/2004 32,400 0.40 ▲ 1.25 32,000 32,400 32,000 1,000 32,400,000
27/09/2004 32,000 0.40 ▲ 1.27 32,000 32,000 32,000 2,300 73,600,000
24/09/2004 31,600 0.00 ■■ 0.00 31,600 31,600 31,600 310 9,796,000
23/09/2004 31,600 -0.20 ▼ -0.63 31,700 31,700 31,600 620 19,592,000
22/09/2004 31,800 0.00 ■■ 0.00 31,800 31,800 31,800 2,180 69,324,000
21/09/2004 31,800 0.00 ■■ 0.00 31,800 31,800 31,800 1,050 33,390,000
20/09/2004 31,800 0.00 ■■ 0.00 31,800 31,800 31,800 2,500 79,500,000
17/09/2004 31,800 0.00 ■■ 0.00 31,800 31,800 31,800 1,110 35,298,000
16/09/2004 31,800 -0.10 ▼ -0.31 31,800 31,800 31,800 700 22,260,000
15/09/2004 31,900 0.20 ▲ 0.63 31,600 31,900 31,600 1,060 33,814,000
14/09/2004 31,700 -0.30 ▼ -0.94 32,000 32,000 31,700 950 30,115,000
13/09/2004 32,000 0.40 ▲ 1.27 32,000 32,000 32,000 1,300 41,600,000
10/09/2004 31,600 0.10 ▲ 0.32 31,500 31,600 31,500 1,320 41,712,000
09/09/2004 31,500 0.20 ▲ 0.64 31,300 31,500 31,300 530 16,695,000
08/09/2004 31,300 -0.40 ▼ -1.26 31,500 31,500 31,300 280 8,764,000
07/09/2004 31,700 0.00 ■■ 0.00 31,700 31,700 31,700 100 3,170,000
06/09/2004 31,700 -0.30 ▼ -0.94 31,700 31,700 31,700 540 17,118,000
01/09/2004 32,000 -0.50 ▼ -1.54 31,800 32,000 31,800 280 8,960,000
31/08/2004 32,500 1.20 ▲ 3.83 31,000 32,500 31,000 2,430 78,975,000
30/08/2004 31,300 -0.70 ▼ -2.19 31,300 31,300 31,300 440 13,772,000
27/08/2004 32,000 0.40 ▲ 1.27 31,500 32,000 31,500 2,070 66,240,000
26/08/2004 31,600 0.00 ■■ 0.00 31,300 31,600 31,300 1,600 50,560,000
25/08/2004 31,600 -0.20 ▼ -0.63 32,000 32,000 31,600 1,510 47,716,000
24/08/2004 31,800 -0.50 ▼ -1.55 32,000 32,000 31,800 3,600 114,480,000
23/08/2004 32,300 0.90 ▲ 2.87 31,500 32,300 31,500 3,160 102,068,000
20/08/2004 31,400 0.40 ▲ 1.29 31,400 31,400 31,400 2,060 64,684,000
19/08/2004 31,000 0.90 ▲ 2.99 31,000 31,000 31,000 2,540 78,740,000
18/08/2004 30,100 0.00 ■■ 0.00 30,100 30,100 30,100 2,570 77,357,000
17/08/2004 30,100 0.00 ■■ 0.00 30,100 30,100 30,100 100 3,010,000
16/08/2004 30,100 -0.70 ▼ -2.27 30,800 30,800 30,100 3,100 93,310,000
13/08/2004 30,800 0.00 ■■ 0.00 30,500 30,800 30,500 4,560 140,448,000
12/08/2004 30,800 -0.40 ▼ -1.28 31,200 31,200 30,800 1,030 31,724,000
11/08/2004 31,200 1.20 ▲ 4.00 31,200 31,200 31,200 5,660 176,592,000
10/08/2004 30,000 1.40 ▲ 4.90 29,900 30,000 29,900 1,000 30,000,000
09/08/2004 28,600 -1.40 ▼ -4.67 28,600 28,600 28,600 4,450 127,270,000
06/08/2004 30,000 -0.90 ▼ -2.91 29,700 30,000 29,700 14,020 420,600,000
05/08/2004 30,900 -0.10 ▼ -0.32 31,000 31,000 30,900 4,100 126,690,000
04/08/2004 31,000 0.30 ▲ 0.98 31,000 31,000 31,000 2,490 77,190,000
03/08/2004 30,700 -0.30 ▼ -0.97 30,700 30,700 30,700 9,980 306,386,000
02/08/2004 31,000 -1.00 ▼ -3.12 31,000 31,000 31,000 2,190 67,890,000
30/07/2004 32,000 1.30 ▲ 4.23 30,700 32,000 30,700 180 5,760,000
29/07/2004 30,700 -1.40 ▼ -4.36 30,700 30,700 30,700 6,290 193,103,000
28/07/2004 32,100 -0.20 ▼ -0.62 32,300 32,300 32,100 2,490 79,929,000
27/07/2004 32,300 -0.10 ▼ -0.31 32,400 32,400 32,300 5,730 185,079,000
26/07/2004 32,400 -0.60 ▼ -1.82 33,000 33,000 32,400 15,390 498,636,000
23/07/2004 33,000 -0.10 ▼ -0.30 33,000 33,000 33,000 280 9,240,000
22/07/2004 33,100 0.10 ▲ 0.30 33,000 33,100 33,000 600 19,860,000
21/07/2004 33,000 0.10 ▲ 0.30 33,000 33,000 33,000 2,920 96,360,000
20/07/2004 32,900 0.50 ▲ 1.54 32,500 32,900 32,500 1,600 52,640,000
19/07/2004 32,400 0.40 ▲ 1.25 32,000 32,400 32,000 1,240 40,176,000
16/07/2004 32,000 -0.30 ▼ -0.93 32,000 32,000 32,000 970 31,040,000
15/07/2004 32,300 -0.20 ▼ -0.62 32,500 32,500 32,300 2,610 84,303,000
14/07/2004 32,500 0.40 ▲ 1.25 32,100 32,500 32,100 2,970 96,525,000
13/07/2004 32,100 -1.00 ▼ -3.02 33,100 33,100 32,100 2,390 76,719,000
12/07/2004 33,100 -0.40 ▼ -1.19 33,200 33,200 33,100 2,120 70,172,000
09/07/2004 33,500 -0.40 ▼ -1.18 33,600 33,600 33,500 1,100 36,850,000
08/07/2004 33,900 0.00 ■■ 0.00 33,200 33,900 33,200 200 6,780,000
07/07/2004 33,900 0.00 ■■ 0.00 33,900 33,900 33,900 810 27,459,000
06/07/2004 33,900 -0.10 ▼ -0.29 33,900 33,900 33,900 460 15,594,000
05/07/2004 34,000 -0.10 ▼ -0.29 34,000 34,000 34,000 840 28,560,000
02/07/2004 34,100 -0.40 ▼ -1.16 34,100 34,100 34,100 600 20,460,000
01/07/2004 34,500 0.00 ■■ 0.00 34,100 34,500 34,100 2,240 77,280,000
30/06/2004 34,500 0.00 ■■ 0.00 34,600 34,600 34,500 18,100 624,450,000
29/06/2004 34,500 -0.30 ▼ -0.86 34,800 34,800 34,500 2,160 74,520,000
28/06/2004 34,800 -0.60 ▼ -1.69 35,000 35,000 34,800 730 25,404,000
25/06/2004 35,400 0.00 ■■ 0.00 35,300 35,400 35,300 2,030 71,862,000
24/06/2004 35,400 0.10 ▲ 0.28 35,300 35,400 35,300 2,750 97,350,000
23/06/2004 35,300 0.30 ▲ 0.86 34,700 35,300 34,700 2,280 80,484,000
22/06/2004 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 7,460 261,100,000
21/06/2004 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 630 22,050,000
18/06/2004 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 3,130 109,550,000
17/06/2004 35,000 -0.50 ▼ -1.41 35,500 35,500 35,000 360 12,600,000
16/06/2004 35,500 -1.50 ▼ -4.05 35,300 35,500 35,300 4,740 168,270,000
15/06/2004 37,000 0.70 ▲ 1.93 37,400 37,400 37,000 15,800 584,600,000
14/06/2004 36,300 1.60 ▲ 4.61 35,800 36,300 35,800 21,350 775,005,000
11/06/2004 34,700 0.70 ▲ 2.06 34,600 34,700 34,600 9,180 318,546,000
10/06/2004 34,000 0.50 ▲ 1.49 34,600 34,600 34,000 8,040 273,360,000
09/06/2004 33,500 -15.90 ▼ -32.19 33,500 33,500 33,500 360 12,060,000
08/06/2004 49,400 -0.30 ▼ -0.60 49,700 49,700 49,400 4,750 234,650,000
07/06/2004 49,700 -0.30 ▼ -0.60 50,000 50,000 49,700 8,100 402,570,000
04/06/2004 50,000 -0.50 ▼ -0.99 51,500 51,500 50,000 6,800 340,000,000
03/06/2004 50,500 -0.50 ▼ -0.98 50,500 50,500 50,500 6,060 306,030,000
02/06/2004 51,000 -1.00 ▼ -1.92 51,000 51,000 51,000 7,660 390,660,000
01/06/2004 52,000 0.50 ▲ 0.97 52,000 52,000 52,000 3,930 204,360,000
31/05/2004 51,500 1.00 ▲ 1.98 52,000 52,000 51,500 7,220 371,830,000
28/05/2004 50,500 1.20 ▲ 2.43 49,900 50,500 49,900 12,290 620,645,000
27/05/2004 49,300 -0.10 ▼ -0.20 49,000 49,300 49,000 7,000 345,100,000
26/05/2004 49,400 0.00 ■■ 0.00 49,400 49,400 49,400 150 7,410,000
25/05/2004 49,400 0.00 ■■ 0.00 49,400 49,400 49,400 2,080 102,752,000
24/05/2004 49,400 0.20 ▲ 0.41 49,400 49,400 49,400 110 5,434,000
21/05/2004 49,200 -0.70 ▼ -1.40 49,600 49,600 49,200 2,830 139,236,000
20/05/2004 49,900 0.50 ▲ 1.01 49,900 49,900 49,900 2,650 132,235,000
19/05/2004 49,400 0.40 ▲ 0.82 49,000 49,400 49,000 310 15,314,000
18/05/2004 49,000 0.00 ■■ 0.00 49,000 49,000 49,000 220 10,780,000
17/05/2004 49,000 0.30 ▲ 0.62 48,900 49,000 48,900 210 10,290,000
14/05/2004 48,700 -0.30 ▼ -0.61 48,900 48,900 48,700 600 29,220,000
13/05/2004 49,000 0.00 ■■ 0.00 49,800 49,800 49,000 1,130 55,370,000
12/05/2004 49,000 0.80 ▲ 1.66 48,200 49,000 48,200 800 39,200,000
11/05/2004 48,200 -1.30 ▼ -2.63 49,000 49,000 48,200 3,000 144,600,000
10/05/2004 49,500 0.50 ▲ 1.02 49,000 49,500 49,000 10 495,000
07/05/2004 49,000 -0.20 ▼ -0.41 49,200 49,200 49,000 740 36,260,000
06/05/2004 49,200 0.00 ■■ 0.00 49,000 49,200 49,000 1,630 80,196,000
05/05/2004 49,200 -0.40 ▼ -0.81 49,200 49,200 49,200 1,500 73,800,000
04/05/2004 49,600 0.60 ▲ 1.22 49,000 49,600 49,000 3,560 176,576,000
29/04/2004 49,000 0.10 ▲ 0.20 49,200 49,200 49,000 1,600 78,400,000
28/04/2004 48,900 0.40 ▲ 0.82 49,400 49,400 48,900 2,100 102,690,000
27/04/2004 48,500 0.00 ■■ 0.00 48,500 48,500 48,500 1,700 82,450,000
26/04/2004 48,500 -0.50 ▼ -1.02 48,300 48,500 48,300 2,400 116,400,000
23/04/2004 49,000 0.50 ▲ 1.03 48,500 49,000 48,500 1,930 94,570,000
22/04/2004 48,500 0.30 ▲ 0.62 48,100 48,500 48,100 3,540 171,690,000
21/04/2004 48,200 0.20 ▲ 0.42 48,000 48,200 48,000 3,360 161,952,000
20/04/2004 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 2,020 96,960,000
19/04/2004 48,000 -0.50 ▼ -1.03 48,500 48,500 48,000 1,600 76,800,000
16/04/2004 48,500 -0.50 ▼ -1.02 49,000 49,000 48,500 1,710 82,935,000
15/04/2004 49,000 1.90 ▲ 4.03 47,500 49,000 47,500 5,770 282,730,000
14/04/2004 47,100 0.00 ■■ 0.00 47,100 47,100 47,100 1,200 56,520,000
13/04/2004 47,100 -1.40 ▼ -2.89 47,500 47,500 47,100 1,980 93,258,000
12/04/2004 48,500 0.00 ■■ 0.00 48,500 48,500 48,500 120 5,820,000
09/04/2004 48,500 -0.50 ▼ -1.02 49,200 49,200 48,500 210 10,185,000
08/04/2004 49,000 -0.60 ▼ -1.21 49,600 49,600 49,000 1,100 53,900,000
07/04/2004 49,600 0.40 ▲ 0.81 49,000 49,600 49,000 1,240 61,504,000
06/04/2004 49,200 0.20 ▲ 0.41 49,200 49,200 49,200 2,330 114,636,000
05/04/2004 49,000 -0.10 ▼ -0.20 49,000 49,000 49,000 4,510 220,990,000
02/04/2004 49,100 0.10 ▲ 0.20 49,000 49,100 49,000 2,740 134,534,000
01/04/2004 49,000 0.00 ■■ 0.00 49,000 49,000 49,000 8,750 428,750,000
31/03/2004 49,000 -0.10 ▼ -0.20 48,600 49,000 48,600 1,150 56,350,000
30/03/2004 49,100 -0.10 ▼ -0.20 49,200 49,200 49,100 3,000 147,300,000
29/03/2004 49,200 -0.10 ▼ -0.20 49,300 49,300 49,200 2,270 111,684,000
26/03/2004 49,300 0.50 ▲ 1.02 50,000 50,000 49,300 1,150 56,695,000
25/03/2004 48,800 1.10 ▲ 2.31 48,700 48,800 48,700 1,300 63,440,000
24/03/2004 47,700 -0.30 ▼ -0.62 47,900 47,900 47,700 6,330 301,941,000
23/03/2004 48,000 -0.50 ▼ -1.03 49,000 49,000 48,000 2,300 110,400,000
22/03/2004 48,500 -0.20 ▼ -0.41 49,000 49,000 48,500 3,260 158,110,000
19/03/2004 48,700 0.10 ▲ 0.21 49,000 49,000 48,700 5,000 243,500,000
18/03/2004 48,600 0.00 ■■ 0.00 48,000 48,600 48,000 6,280 305,208,000
17/03/2004 48,600 0.30 ▲ 0.62 48,600 48,600 48,600 10,010 486,486,000
16/03/2004 48,300 -0.70 ▼ -1.43 49,000 49,000 48,300 9,470 457,401,000
15/03/2004 49,000 0.00 ■■ 0.00 49,000 49,000 49,000 5,170 253,330,000
12/03/2004 49,000 1.20 ▲ 2.51 50,000 50,000 49,000 8,370 410,130,000
11/03/2004 47,800 1.70 ▲ 3.69 47,100 47,800 47,100 6,240 298,272,000
10/03/2004 46,100 -2.10 ▼ -4.36 46,100 46,100 46,100 5,770 265,997,000
09/03/2004 48,200 -1.30 ▼ -2.63 48,200 48,200 48,200 3,010 145,082,000
08/03/2004 49,500 0.50 ▲ 1.02 49,000 49,500 49,000 9,050 447,975,000
05/03/2004 49,000 1.80 ▲ 3.81 47,000 49,000 47,000 6,060 296,940,000
04/03/2004 47,200 -2.40 ▼ -4.84 47,300 47,300 47,200 13,100 618,320,000
03/03/2004 49,600 0.00 ■■ 0.00 49,600 49,600 49,600 8,710 432,016,000
02/03/2004 49,600 2.30 ▲ 4.86 49,600 49,600 49,600 68,160 3,380,736,000
01/03/2004 47,300 2.20 ▲ 4.88 47,000 47,300 47,000 23,340 1,103,982,000
27/02/2004 45,100 2.10 ▲ 4.88 43,000 45,100 43,000 32,250 1,454,475,000
26/02/2004 43,000 -1.20 ▼ -2.71 44,200 44,200 43,000 9,760 419,680,000
25/02/2004 44,200 -1.80 ▼ -3.91 48,000 48,000 44,200 33,290 1,471,418,000
24/02/2004 46,000 1.90 ▲ 4.31 45,400 46,000 45,400 28,970 1,332,620,000
23/02/2004 44,100 2.10 ▲ 5.00 44,000 44,100 44,000 25,950 1,144,395,000
20/02/2004 42,000 1.60 ▲ 3.96 41,000 42,000 41,000 19,000 798,000,000
19/02/2004 40,400 1.40 ▲ 3.59 39,800 40,400 39,800 8,200 331,280,000
18/02/2004 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 0 0
17/02/2004 39,000 -1.00 ▼ -2.50 38,800 39,000 38,800 5,500 214,500,000
16/02/2004 40,000 0.20 ▲ 0.50 39,900 40,000 39,900 2,600 104,000,000
13/02/2004 39,800 0.00 ■■ 0.00 39,800 39,800 39,800 5,300 210,940,000
12/02/2004 39,800 0.00 ■■ 0.00 39,200 39,800 39,200 3,520 140,096,000
11/02/2004 39,800 0.50 ▲ 1.27 39,900 39,900 39,800 3,450 137,310,000
10/02/2004 39,300 -0.70 ▼ -1.75 40,000 40,000 39,300 19,000 746,700,000
09/02/2004 40,000 0.00 ■■ 0.00 38,200 40,000 38,200 5,180 207,200,000
06/02/2004 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 6,100 244,000,000
05/02/2004 40,000 1.70 ▲ 4.44 40,200 40,200 40,000 20,680 827,200,000
04/02/2004 38,300 1.80 ▲ 4.93 37,000 38,300 37,000 7,450 285,335,000
03/02/2004 36,500 -1.50 ▼ -3.95 36,200 36,500 36,200 3,900 142,350,000
02/02/2004 38,000 -2.00 ▼ -5.00 42,000 42,000 38,000 17,980 683,240,000
30/01/2004 40,000 1.90 ▲ 4.99 40,000 40,000 40,000 45,310 1,812,400,000
29/01/2004 38,100 1.80 ▲ 4.96 38,100 38,100 38,100 5,360 204,216,000
28/01/2004 36,300 1.70 ▲ 4.91 36,300 36,300 36,300 2,560 92,928,000
27/01/2004 34,600 1.60 ▲ 4.85 34,600 34,600 34,600 3,100 107,260,000
16/01/2004 33,000 0.10 ▲ 0.30 33,000 33,000 33,000 6,210 204,930,000
15/01/2004 32,900 0.00 ■■ 0.00 32,900 32,900 32,900 2,550 83,895,000
14/01/2004 32,900 0.00 ■■ 0.00 32,900 32,900 32,900 3,480 114,492,000
13/01/2004 32,900 0.00 ■■ 0.00 32,900 32,900 32,900 5,690 187,201,000
12/01/2004 32,900 -0.10 ▼ -0.30 33,000 33,000 32,900 5,500 180,950,000
09/01/2004 33,000 0.10 ▲ 0.30 33,000 33,000 33,000 1,050 34,650,000
08/01/2004 32,900 -0.10 ▼ -0.30 33,000 33,000 32,900 5,210 171,409,000
07/01/2004 33,000 0.00 ■■ 0.00 33,100 33,100 33,000 4,930 162,690,000
06/01/2004 33,000 -0.10 ▼ -0.30 34,000 34,000 33,000 7,050 232,650,000
05/01/2004 33,100 0.10 ▲ 0.30 33,000 33,100 33,000 7,170 237,327,000
31/12/2003 33,000 0.10 ▲ 0.30 32,900 33,000 32,900 1,010 33,330,000
30/12/2003 32,900 0.90 ▲ 2.81 32,900 32,900 32,900 120 3,948,000
29/12/2003 32,000 -0.60 ▼ -1.84 32,900 32,900 32,000 830 26,560,000
26/12/2003 32,600 -1.40 ▼ -4.12 34,000 34,000 32,600 200 6,520,000
25/12/2003 34,000 1.10 ▲ 3.34 33,500 34,000 33,500 220 7,480,000
24/12/2003 32,900 -0.10 ▼ -0.30 33,200 33,200 32,900 120 3,948,000
23/12/2003 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 4,030 132,990,000
22/12/2003 33,000 0.00 ■■ 0.00 34,000 34,000 33,000 6,670 220,110,000
19/12/2003 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 6,430 212,190,000
18/12/2003 33,000 0.00 ■■ 0.00 33,100 33,100 33,000 3,550 117,150,000
17/12/2003 33,000 0.50 ▲ 1.54 32,500 33,000 32,500 4,000 132,000,000
16/12/2003 32,500 0.00 ■■ 0.00 34,000 34,000 32,500 1,440 46,800,000
15/12/2003 32,500 0.00 ■■ 0.00 32,700 32,700 32,500 3,220 104,650,000
12/12/2003 32,500 0.50 ▲ 1.56 32,700 32,700 32,500 580 18,850,000
11/12/2003 32,000 -0.80 ▼ -2.44 32,800 32,800 32,000 1,450 46,400,000
10/12/2003 32,800 -0.10 ▼ -0.30 33,000 33,000 32,800 340 11,152,000
09/12/2003 32,900 1.30 ▲ 4.11 32,500 32,900 32,500 50 1,645,000
08/12/2003 31,600 -1.00 ▼ -3.07 32,600 32,600 31,600 2,100 66,360,000
05/12/2003 32,600 -0.30 ▼ -0.91 32,900 32,900 32,600 210 6,846,000
04/12/2003 32,900 -0.10 ▼ -0.30 33,200 33,200 32,900 1,050 34,545,000
03/12/2003 33,000 0.50 ▲ 1.54 32,500 33,000 32,500 60 1,980,000
02/12/2003 32,500 -0.50 ▼ -1.52 33,000 33,000 32,500 6,750 219,375,000
01/12/2003 33,000 0.70 ▲ 2.17 33,000 33,000 33,000 2,350 77,550,000
28/11/2003 32,300 -1.20 ▼ -3.58 35,100 35,100 32,300 1,050 33,915,000
27/11/2003 33,500 0.50 ▲ 1.52 33,000 33,500 33,000 1,600 53,600,000
26/11/2003 33,000 -1.00 ▼ -2.94 34,000 34,000 33,000 4,100 135,300,000
25/11/2003 34,000 1.50 ▲ 4.62 33,000 34,000 33,000 7,820 265,880,000
24/11/2003 32,500 1.00 ▲ 3.17 32,500 32,500 32,500 1,900 61,750,000
21/11/2003 31,500 0.30 ▲ 0.96 31,900 31,900 31,500 6,760 212,940,000
20/11/2003 31,200 0.20 ▲ 0.65 31,600 31,600 31,200 10,200 318,240,000
19/11/2003 31,000 1.30 ▲ 4.38 29,700 31,000 29,700 6,160 190,960,000
18/11/2003 29,700 -1.50 ▼ -4.81 29,700 29,700 29,700 4,330 128,601,000
17/11/2003 31,200 0.00 ■■ 0.00 31,200 31,200 31,200 13,920 434,304,000
14/11/2003 31,200 1.40 ▲ 4.70 31,200 31,200 31,200 14,100 439,920,000
13/11/2003 29,800 1.30 ▲ 4.56 29,500 29,800 29,500 6,670 198,766,000
12/11/2003 28,500 0.30 ▲ 1.06 28,200 28,500 28,200 1,010 28,785,000
11/11/2003 28,200 0.30 ▲ 1.08 28,000 28,200 28,000 420 11,844,000
10/11/2003 27,900 0.10 ▲ 0.36 27,800 27,900 27,800 1,670 46,593,000
07/11/2003 27,800 0.10 ▲ 0.36 27,800 27,800 27,800 320 8,896,000
06/11/2003 27,700 0.10 ▲ 0.36 27,600 27,700 27,600 2,070 57,339,000
05/11/2003 27,600 0.30 ▲ 1.10 27,300 27,600 27,300 400 11,040,000
04/11/2003 27,300 0.00 ■■ 0.00 27,500 27,500 27,300 3,510 95,823,000
03/11/2003 27,300 0.20 ▲ 0.74 27,100 27,300 27,100 350 9,555,000
31/10/2003 27,100 0.60 ▲ 2.26 26,800 27,100 26,800 1,150 31,165,000
30/10/2003 26,500 0.30 ▲ 1.15 26,500 26,500 26,500 160 4,240,000
29/10/2003 26,200 0.10 ▲ 0.38 26,100 26,200 26,100 3,060 80,172,000
28/10/2003 26,100 0.00 ■■ 0.00 26,000 26,100 26,000 450 11,745,000
27/10/2003 26,100 -0.20 ▼ -0.76 26,200 26,200 26,100 3,990 104,139,000
24/10/2003 26,300 0.00 ■■ 0.00 26,300 26,300 26,300 1,010 26,563,000
23/10/2003 26,300 -0.40 ▼ -1.50 26,500 26,500 26,300 4,410 115,983,000
22/10/2003 26,700 0.00 ■■ 0.00 26,700 26,700 26,700 510 13,617,000
21/10/2003 26,700 0.00 ■■ 0.00 26,700 26,700 26,700 620 16,554,000
20/10/2003 26,700 0.70 ▲ 2.69 26,000 26,700 26,000 110 2,937,000
17/10/2003 26,000 -0.80 ▼ -2.99 25,500 26,000 25,500 3,660 95,160,000
16/10/2003 26,800 -0.30 ▼ -1.11 26,800 26,800 26,800 1,630 43,684,000
15/10/2003 27,100 -0.10 ▼ -0.37 27,200 27,200 27,100 610 16,531,000
14/10/2003 27,200 -0.10 ▼ -0.37 27,300 27,300 27,200 1,250 34,000,000
13/10/2003 27,300 -0.20 ▼ -0.73 27,500 27,500 27,300 910 24,843,000
10/10/2003 27,500 0.10 ▲ 0.36 27,300 27,500 27,300 8,100 222,750,000
09/10/2003 27,400 -0.30 ▼ -1.08 27,700 27,700 27,400 1,300 35,620,000
08/10/2003 27,700 0.10 ▲ 0.36 27,600 27,700 27,600 1,010 27,977,000
07/10/2003 27,600 -0.10 ▼ -0.36 27,700 27,700 27,600 960 26,496,000
06/10/2003 27,700 0.10 ▲ 0.36 27,600 27,700 27,600 1,160 32,132,000
03/10/2003 27,600 -0.10 ▼ -0.36 27,700 27,700 27,600 550 15,180,000
02/10/2003 27,700 0.00 ■■ 0.00 27,700 27,700 27,700 3,000 83,100,000
01/10/2003 27,700 -0.10 ▼ -0.36 27,800 27,800 27,700 200 5,540,000
30/09/2003 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 10 278,000
29/09/2003 27,800 0.00 ■■ 0.00 28,000 28,000 27,800 310 8,618,000
26/09/2003 27,800 0.10 ▲ 0.36 27,700 27,800 27,700 50 1,390,000
25/09/2003 27,700 0.10 ▲ 0.36 27,600 27,700 27,600 10 277,000
24/09/2003 27,600 0.10 ▲ 0.36 27,700 27,700 27,600 370 10,212,000
23/09/2003 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
22/09/2003 27,500 -0.30 ▼ -1.08 27,800 27,800 27,500 200 5,500,000
19/09/2003 27,800 0.30 ▲ 1.09 27,500 27,800 27,500 100 2,780,000
18/09/2003 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 350 9,625,000
17/09/2003 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 10 275,000
16/09/2003 27,500 -0.10 ▼ -0.36 27,600 27,600 27,500 2,710 74,525,000
15/09/2003 27,600 0.00 ■■ 0.00 27,600 27,600 27,600 490 13,524,000
12/09/2003 27,600 0.00 ■■ 0.00 27,600 27,600 27,600 910 25,116,000
11/09/2003 27,600 -0.20 ▼ -0.72 27,800 27,800 27,600 3,100 85,560,000
10/09/2003 27,800 0.00 ■■ 0.00 28,000 28,000 27,800 390 10,842,000
09/09/2003 27,800 0.20 ▲ 0.72 27,600 27,800 27,600 600 16,680,000
08/09/2003 27,600 0.00 ■■ 0.00 27,600 27,600 27,600 0 0
05/09/2003 27,600 0.10 ▲ 0.36 27,500 27,600 27,500 3,120 86,112,000
04/09/2003 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 1,200 33,000,000
03/09/2003 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 380 10,450,000
29/08/2003 27,500 -0.20 ▼ -0.72 27,700 27,700 27,500 2,730 75,075,000
28/08/2003 27,700 0.10 ▲ 0.36 28,000 28,000 27,700 410 11,357,000
27/08/2003 27,600 0.00 ■■ 0.00 27,600 27,600 27,600 0 0
26/08/2003 27,600 0.00 ■■ 0.00 28,000 28,000 27,600 1,410 38,916,000
25/08/2003 27,600 -0.40 ▼ -1.43 28,000 28,000 27,600 2,000 55,200,000
22/08/2003 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
21/08/2003 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 300 8,400,000
20/08/2003 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
19/08/2003 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 20 560,000
18/08/2003 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 310 8,680,000
15/08/2003 28,000 0.40 ▲ 1.45 27,600 28,000 27,600 10 280,000
14/08/2003 27,600 -0.40 ▼ -1.43 28,000 28,000 27,600 200 5,520,000
13/08/2003 28,000 0.60 ▲ 2.19 27,400 28,000 27,400 20 560,000
12/08/2003 27,400 0.10 ▲ 0.37 27,400 27,400 27,400 500 13,700,000
11/08/2003 27,300 -0.10 ▼ -0.36 27,100 27,300 27,100 440 12,012,000
08/08/2003 27,400 0.00 ■■ 0.00 27,400 27,400 27,400 20 548,000
07/08/2003 27,400 -0.30 ▼ -1.08 27,500 27,500 27,400 860 23,564,000
06/08/2003 27,700 -0.30 ▼ -1.07 27,500 27,700 27,500 950 26,315,000
05/08/2003 28,000 0.80 ▲ 2.94 27,200 28,000 27,200 10 280,000
04/08/2003 27,200 -0.80 ▼ -2.86 28,000 28,000 27,200 3,700 100,640,000
01/08/2003 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 10 280,000
31/07/2003 28,000 0.10 ▲ 0.36 27,800 28,000 27,800 1,000 28,000,000
30/07/2003 27,900 0.00 ■■ 0.00 27,900 27,900 27,900 750 20,925,000
29/07/2003 27,900 -0.10 ▼ -0.36 28,200 28,200 27,900 130 3,627,000
28/07/2003 28,000 -0.10 ▼ -0.36 28,300 28,300 28,000 960 26,880,000
25/07/2003 28,100 0.00 ■■ 0.00 28,100 28,100 28,100 2,900 81,490,000
24/07/2003 28,100 0.10 ▲ 0.36 28,100 28,100 28,100 710 19,951,000
23/07/2003 28,000 -0.10 ▼ -0.36 28,100 28,100 28,000 700 19,600,000
22/07/2003 28,100 -0.10 ▼ -0.35 28,100 28,100 28,100 200 5,620,000
21/07/2003 28,200 0.00 ■■ 0.00 28,200 28,200 28,200 2,200 62,040,000
18/07/2003 28,200 0.00 ■■ 0.00 28,400 28,400 28,200 1,020 28,764,000
17/07/2003 28,200 0.00 ■■ 0.00 28,300 28,300 28,200 1,340 37,788,000
16/07/2003 28,200 0.20 ▲ 0.71 28,000 28,200 28,000 10 282,000
15/07/2003 28,000 -0.30 ▼ -1.06 28,200 28,200 28,000 1,620 45,360,000
14/07/2003 28,300 0.00 ■■ 0.00 28,300 28,300 28,300 80 2,264,000
11/07/2003 28,300 -0.20 ▼ -0.70 28,500 28,500 28,300 1,790 50,657,000
10/07/2003 28,500 -0.10 ▼ -0.35 28,500 28,500 28,500 550 15,675,000
09/07/2003 28,600 0.00 ■■ 0.00 28,600 28,600 28,600 320 9,152,000
08/07/2003 28,600 0.00 ■■ 0.00 28,400 28,600 28,400 1,850 52,910,000
07/07/2003 28,600 0.00 ■■ 0.00 28,400 28,600 28,400 150 4,290,000
04/07/2003 28,600 -0.10 ▼ -0.35 28,700 28,700 28,600 2,260 64,636,000
03/07/2003 28,700 0.10 ▲ 0.35 28,600 28,700 28,600 510 14,637,000
02/07/2003 28,600 0.00 ■■ 0.00 28,600 28,600 28,600 210 6,006,000
01/07/2003 28,600 0.10 ▲ 0.35 28,500 28,600 28,500 10 286,000
30/06/2003 28,500 -0.50 ▼ -1.72 28,600 28,600 28,500 1,890 53,865,000
27/06/2003 29,000 0.60 ▲ 2.11 29,000 29,000 29,000 510 14,790,000
26/06/2003 28,400 -0.90 ▼ -3.07 28,400 28,400 28,400 210 5,964,000
25/06/2003 29,300 -0.10 ▼ -0.34 29,400 29,400 29,300 570 16,701,000
24/06/2003 29,400 -0.10 ▼ -0.34 29,500 29,500 29,400 500 14,700,000
23/06/2003 29,500 0.20 ▲ 0.68 29,700 29,700 29,500 110 3,245,000
20/06/2003 29,300 0.00 ■■ 0.00 29,500 29,500 29,300 510 14,943,000
19/06/2003 29,300 0.40 ▲ 1.38 28,900 29,300 28,900 300 8,790,000
18/06/2003 28,900 -0.20 ▼ -0.69 29,800 29,800 28,900 1,430 41,327,000
17/06/2003 29,100 0.00 ■■ 0.00 29,100 29,100 29,100 1,180 34,338,000
16/06/2003 29,100 -0.10 ▼ -0.34 29,100 29,100 29,100 700 20,370,000
13/06/2003 29,200 -0.50 ▼ -1.68 29,700 29,700 29,200 620 18,104,000
12/06/2003 29,700 0.00 ■■ 0.00 29,700 29,700 29,700 120 3,564,000
11/06/2003 29,700 0.00 ■■ 0.00 29,700 29,700 29,700 120 3,564,000
10/06/2003 29,700 0.00 ■■ 0.00 29,700 29,700 29,700 30 891,000
09/06/2003 29,700 0.80 ▲ 2.77 29,700 29,700 29,700 40 1,188,000
06/06/2003 28,900 0.00 ■■ 0.00 28,900 28,900 28,900 1,190 34,391,000
05/06/2003 28,900 -0.10 ▼ -0.34 29,500 29,500 28,900 470 13,583,000
04/06/2003 29,000 0.30 ▲ 1.05 29,000 29,000 29,000 100 2,900,000
03/06/2003 28,700 0.10 ▲ 0.35 28,600 28,700 28,600 5,280 151,536,000
02/06/2003 28,600 -0.40 ▼ -1.38 28,600 28,600 28,600 6,180 176,748,000
30/05/2003 29,000 0.20 ▲ 0.69 29,000 29,000 29,000 70 2,030,000
29/05/2003 28,800 -0.20 ▼ -0.69 29,000 29,000 28,800 2,390 68,832,000
28/05/2003 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 1,720 49,880,000
27/05/2003 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 2,120 61,480,000
26/05/2003 29,000 -0.10 ▼ -0.34 28,500 29,000 28,500 3,300 95,700,000
23/05/2003 29,100 -0.10 ▼ -0.34 29,200 29,200 29,100 2,420 70,422,000
22/05/2003 29,200 -0.80 ▼ -2.67 29,100 29,200 29,100 4,250 124,100,000
21/05/2003 30,000 0.20 ▲ 0.67 30,000 30,000 30,000 100 3,000,000
20/05/2003 29,800 0.00 ■■ 0.00 29,800 29,800 29,800 10 298,000
19/05/2003 29,800 -0.30 ▼ -1.00 29,800 29,800 29,800 1,700 50,660,000
16/05/2003 30,100 0.10 ▲ 0.33 30,100 30,100 30,100 2,500 75,250,000
15/05/2003 30,000 -1.50 ▼ -4.76 30,000 30,000 30,000 200 6,000,000
14/05/2003 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 100 3,150,000
13/05/2003 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 100 3,150,000
12/05/2003 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 1,600 50,400,000
09/05/2003 31,500 1.50 ▲ 5.00 31,500 31,500 31,500 400 12,600,000
08/05/2003 30,000 0.70 ▲ 2.39 30,000 30,000 30,000 400 12,000,000
07/05/2003 29,300 0.10 ▲ 0.34 29,300 29,300 29,300 200 5,860,000
06/05/2003 29,200 0.10 ▲ 0.34 29,200 29,200 29,200 100 2,920,000
05/05/2003 29,100 0.00 ■■ 0.00 29,100 29,100 29,100 1,400 40,740,000
29/04/2003 29,100 0.00 ■■ 0.00 29,100 29,100 29,100 0 0
28/04/2003 29,100 0.10 ▲ 0.34 29,100 29,100 29,100 1,200 34,920,000
25/04/2003 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 1,700 49,300,000
24/04/2003 29,000 -0.20 ▼ -0.68 29,000 29,000 29,000 700 20,300,000
23/04/2003 29,200 0.20 ▲ 0.69 29,200 29,200 29,200 200 5,840,000
22/04/2003 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 3,700 107,300,000
21/04/2003 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
18/04/2003 29,000 0.80 ▲ 2.84 29,000 29,000 29,000 300 8,700,000
17/04/2003 28,200 0.00 ■■ 0.00 28,200 28,200 28,200 2,200 62,040,000
16/04/2003 28,200 0.00 ■■ 0.00 28,200 28,200 28,200 200 5,640,000
15/04/2003 28,200 0.20 ▲ 0.71 28,200 28,200 28,200 300 8,460,000
14/04/2003 28,000 -1.00 ▼ -3.45 28,000 28,000 28,000 500 14,000,000
11/04/2003 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
10/04/2003 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
09/04/2003 29,000 0.80 ▲ 2.84 29,000 29,000 29,000 200 5,800,000
08/04/2003 28,200 0.00 ■■ 0.00 28,200 28,200 28,200 200 5,640,000
07/04/2003 28,200 0.00 ■■ 0.00 28,200 28,200 28,200 0 0
04/04/2003 28,200 0.00 ■■ 0.00 28,200 28,200 28,200 100 2,820,000
03/04/2003 28,200 1.30 ▲ 4.83 28,200 28,200 28,200 2,400 67,680,000
02/04/2003 26,900 1.20 ▲ 4.67 26,900 26,900 26,900 200 5,380,000
01/04/2003 25,700 -1.30 ▼ -4.81 25,700 25,700 25,700 2,700 69,390,000
31/03/2003 27,000 -0.50 ▼ -1.82 27,000 27,000 27,000 600 16,200,000
28/03/2003 27,500 -0.80 ▼ -2.83 27,500 27,500 27,500 1,800 49,500,000
27/03/2003 28,300 -0.90 ▼ -3.08 28,300 28,300 28,300 3,100 87,730,000
26/03/2003 29,200 0.00 ■■ 0.00 29,200 29,200 29,200 1,300 37,960,000
25/03/2003 29,200 0.10 ▲ 0.34 29,200 29,200 29,200 500 14,600,000
24/03/2003 29,100 -0.10 ▼ -0.34 29,100 29,100 29,100 1,200 34,920,000
21/03/2003 29,200 -0.80 ▼ -2.67 29,200 29,200 29,200 2,400 70,080,000
20/03/2003 30,000 -1.00 ▼ -3.23 30,000 30,000 30,000 800 24,000,000
19/03/2003 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 2,000 62,000,000
18/03/2003 31,000 -0.10 ▼ -0.32 31,000 31,000 31,000 1,300 40,300,000
17/03/2003 31,100 0.00 ■■ 0.00 31,100 31,100 31,100 700 21,770,000
14/03/2003 31,100 0.00 ■■ 0.00 31,100 31,100 31,100 2,200 68,420,000
13/03/2003 31,100 0.00 ■■ 0.00 31,100 31,100 31,100 3,900 121,290,000
12/03/2003 31,100 -0.90 ▼ -2.81 31,100 31,100 31,100 3,100 96,410,000
11/03/2003 32,000 -0.10 ▼ -0.31 32,000 32,000 32,000 1,500 48,000,000
10/03/2003 32,100 -0.90 ▼ -2.73 32,100 32,100 32,100 600 19,260,000
07/03/2003 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 100 3,300,000
06/03/2003 33,000 -0.60 ▼ -1.79 33,000 33,000 33,000 700 23,100,000
05/03/2003 33,600 0.00 ■■ 0.00 33,600 33,600 33,600 100 3,360,000
04/03/2003 33,600 0.00 ■■ 0.00 33,600 33,600 33,600 100 3,360,000
03/03/2003 33,600 0.00 ■■ 0.00 33,600 33,600 33,600 500 16,800,000
28/02/2003 33,600 0.00 ■■ 0.00 33,600 33,600 33,600 1,000 33,600,000
27/02/2003 33,600 -0.20 ▼ -0.59 33,600 33,600 33,600 100 3,360,000
26/02/2003 33,800 0.00 ■■ 0.00 33,800 33,800 33,800 0 0
25/02/2003 33,800 0.00 ■■ 0.00 33,800 33,800 33,800 200 6,760,000
24/02/2003 33,800 0.00 ■■ 0.00 33,800 33,800 33,800 300 10,140,000
21/02/2003 33,800 0.00 ■■ 0.00 33,800 33,800 33,800 0 0
20/02/2003 33,800 0.00 ■■ 0.00 33,800 33,800 33,800 0 0
19/02/2003 33,800 0.00 ■■ 0.00 33,800 33,800 33,800 500 16,900,000
18/02/2003 33,800 0.00 ■■ 0.00 33,800 33,800 33,800 0 0
17/02/2003 33,800 0.00 ■■ 0.00 33,800 33,800 33,800 300 10,140,000
14/02/2003 33,800 1.60 ▲ 4.97 33,800 33,800 33,800 1,600 54,080,000
13/02/2003 32,200 0.00 ■■ 0.00 32,200 32,200 32,200 300 9,660,000
12/02/2003 32,200 -0.70 ▼ -2.13 32,200 32,200 32,200 400 12,880,000
11/02/2003 32,900 -1.70 ▼ -4.91 32,900 32,900 32,900 100 3,290,000
10/02/2003 34,600 0.00 ■■ 0.00 34,600 34,600 34,600 0 0
28/01/2003 34,600 0.00 ■■ 0.00 34,600 34,600 34,600 0 0
27/01/2003 34,600 0.00 ■■ 0.00 34,600 34,600 34,600 900 31,140,000
24/01/2003 34,600 0.00 ■■ 0.00 34,600 34,600 34,600 1,200 41,520,000
23/01/2003 34,600 0.00 ■■ 0.00 34,600 34,600 34,600 400 13,840,000
22/01/2003 34,600 0.00 ■■ 0.00 34,600 34,600 34,600 0 0
21/01/2003 34,600 0.00 ■■ 0.00 34,600 34,600 34,600 200 6,920,000
20/01/2003 34,600 -0.30 ▼ -0.86 34,600 34,600 34,600 400 13,840,000
17/01/2003 34,900 0.00 ■■ 0.00 34,900 34,900 34,900 0 0
16/01/2003 34,900 0.00 ■■ 0.00 34,900 34,900 34,900 0 0
15/01/2003 34,900 0.00 ■■ 0.00 34,900 34,900 34,900 0 0
14/01/2003 34,900 -0.50 ▼ -1.41 34,900 34,900 34,900 600 20,940,000
13/01/2003 35,400 0.10 ▲ 0.28 35,400 35,400 35,400 200 7,080,000
10/01/2003 35,300 0.00 ■■ 0.00 35,300 35,300 35,300 900 31,770,000
09/01/2003 35,300 -0.10 ▼ -0.28 35,300 35,300 35,300 700 24,710,000
08/01/2003 35,400 -0.10 ▼ -0.28 35,400 35,400 35,400 700 24,780,000
07/01/2003 35,500 -0.10 ▼ -0.28 35,500 35,500 35,500 200 7,100,000
06/01/2003 35,600 -0.70 ▼ -1.93 35,600 35,600 35,600 200 7,120,000
03/01/2003 36,300 0.00 ■■ 0.00 36,300 36,300 36,300 400 14,520,000
02/01/2003 36,300 0.00 ■■ 0.00 36,300 36,300 36,300 0 0
31/12/2002 36,300 -0.30 ▼ -0.82 36,300 36,300 36,300 100 3,630,000
30/12/2002 36,600 0.00 ■■ 0.00 36,600 36,600 36,600 0 0
27/12/2002 36,600 0.00 ■■ 0.00 36,600 36,600 36,600 0 0
26/12/2002 36,600 0.00 ■■ 0.00 36,600 36,600 36,600 0 0
25/12/2002 36,600 -0.20 ▼ -0.54 36,600 36,600 36,600 900 32,940,000
24/12/2002 36,800 0.00 ■■ 0.00 36,800 36,800 36,800 100 3,680,000
23/12/2002 36,800 0.20 ▲ 0.55 36,800 36,800 36,800 200 7,360,000
20/12/2002 36,600 0.00 ■■ 0.00 36,600 36,600 36,600 500 18,300,000
19/12/2002 36,600 0.00 ■■ 0.00 36,600 36,600 36,600 900 32,940,000
18/12/2002 36,600 0.00 ■■ 0.00 36,600 36,600 36,600 500 18,300,000
17/12/2002 36,600 0.40 ▲ 1.10 36,600 36,600 36,600 600 21,960,000
16/12/2002 36,200 0.00 ■■ 0.00 36,200 36,200 36,200 0 0
13/12/2002 36,200 -0.60 ▼ -1.63 36,200 36,200 36,200 1,300 47,060,000
12/12/2002 36,800 0.00 ■■ 0.00 36,800 36,800 36,800 0 0
11/12/2002 36,800 0.00 ■■ 0.00 36,800 36,800 36,800 0 0
10/12/2002 36,800 0.70 ▲ 1.94 36,800 36,800 36,800 600 22,080,000
09/12/2002 36,100 0.00 ■■ 0.00 36,100 36,100 36,100 0 0
06/12/2002 36,100 -1.00 ▼ -2.70 36,100 36,100 36,100 2,100 75,810,000
05/12/2002 37,100 -0.40 ▼ -1.07 37,100 37,100 37,100 500 18,550,000
04/12/2002 37,500 0.80 ▲ 2.18 37,500 37,500 37,500 1,700 63,750,000
03/12/2002 36,700 1.00 ▲ 2.80 36,700 36,700 36,700 900 33,030,000
02/12/2002 35,700 0.10 ▲ 0.28 35,700 35,700 35,700 1,100 39,270,000
29/11/2002 35,600 0.10 ▲ 0.28 35,600 35,600 35,600 100 3,560,000
28/11/2002 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 0 0
27/11/2002 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 0 0
26/11/2002 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 7,600 269,800,000
25/11/2002 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 1,900 67,450,000
22/11/2002 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 1,600 56,800,000
21/11/2002 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 1,400 49,700,000
20/11/2002 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 1,000 35,500,000
19/11/2002 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 0 0
18/11/2002 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 0 0
15/11/2002 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 0 0
14/11/2002 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 200 7,100,000
13/11/2002 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 0 0
12/11/2002 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 1,000 35,500,000
11/11/2002 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 0 0
08/11/2002 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 0 0
07/11/2002 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 500 17,750,000
06/11/2002 35,500 -0.50 ▼ -1.39 35,500 35,500 35,500 2,900 102,950,000
05/11/2002 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 2,500 90,000,000
04/11/2002 36,000 -0.10 ▼ -0.28 36,000 36,000 36,000 1,100 39,600,000
01/11/2002 36,100 -0.80 ▼ -2.17 36,100 36,100 36,100 1,200 43,320,000
31/10/2002 36,900 0.00 ■■ 0.00 36,900 36,900 36,900 10,000 369,000,000
30/10/2002 36,900 0.00 ■■ 0.00 36,900 36,900 36,900 100 3,690,000
29/10/2002 36,900 0.40 ▲ 1.10 36,900 36,900 36,900 5,000 184,500,000
28/10/2002 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 400 14,600,000
25/10/2002 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 0 0
24/10/2002 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 1,700 62,050,000
23/10/2002 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 1,700 62,050,000
22/10/2002 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 2,000 73,000,000
21/10/2002 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 0 0
18/10/2002 36,500 -0.40 ▼ -1.08 36,500 36,500 36,500 1,000 36,500,000
17/10/2002 36,900 0.10 ▲ 0.27 36,900 36,900 36,900 1,100 40,590,000
16/10/2002 36,800 -0.20 ▼ -0.54 36,800 36,800 36,800 2,000 73,600,000
15/10/2002 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
14/10/2002 37,000 0.50 ▲ 1.37 37,000 37,000 37,000 700 25,900,000
11/10/2002 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 1,800 65,700,000
10/10/2002 36,500 0.30 ▲ 0.83 36,500 36,500 36,500 500 18,250,000
09/10/2002 36,200 -0.80 ▼ -2.16 36,200 36,200 36,200 500 18,100,000
08/10/2002 37,000 -0.50 ▼ -1.33 37,000 37,000 37,000 800 29,600,000
07/10/2002 37,500 -0.30 ▼ -0.79 37,500 37,500 37,500 500 18,750,000
04/10/2002 37,800 0.00 ■■ 0.00 37,800 37,800 37,800 0 0
03/10/2002 37,800 0.30 ▲ 0.80 37,800 37,800 37,800 2,500 94,500,000
02/10/2002 37,500 0.60 ▲ 1.63 37,500 37,500 37,500 200 7,500,000
01/10/2002 36,900 -0.60 ▼ -1.60 36,900 36,900 36,900 1,600 59,040,000
30/09/2002 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 500 18,750,000
27/09/2002 37,500 0.40 ▲ 1.08 37,500 37,500 37,500 500 18,750,000
26/09/2002 37,100 0.00 ■■ 0.00 37,100 37,100 37,100 2,500 92,750,000
25/09/2002 37,100 0.60 ▲ 1.64 37,100 37,100 37,100 1,800 66,780,000
24/09/2002 36,500 -0.50 ▼ -1.35 36,500 36,500 36,500 1,000 36,500,000
23/09/2002 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 200 7,400,000
20/09/2002 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
19/09/2002 37,000 -0.20 ▼ -0.54 37,000 37,000 37,000 1,100 40,700,000
18/09/2002 37,200 -0.30 ▼ -0.80 37,200 37,200 37,200 1,500 55,800,000
17/09/2002 37,500 -0.40 ▼ -1.06 37,500 37,500 37,500 500 18,750,000
16/09/2002 37,900 0.00 ■■ 0.00 37,900 37,900 37,900 2,000 75,800,000
13/09/2002 37,900 -0.10 ▼ -0.26 37,900 37,900 37,900 800 30,320,000
12/09/2002 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 4,000 152,000,000
11/09/2002 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 500 19,000,000
10/09/2002 38,000 -0.10 ▼ -0.26 38,000 38,000 38,000 400 15,200,000
09/09/2002 38,100 0.00 ■■ 0.00 38,100 38,100 38,100 500 19,050,000
06/09/2002 38,100 -0.40 ▼ -1.04 38,100 38,100 38,100 1,300 49,530,000
05/09/2002 38,500 -0.10 ▼ -0.26 38,500 38,500 38,500 1,800 69,300,000
04/09/2002 38,600 1.00 ▲ 2.66 38,600 38,600 38,600 100 3,860,000
03/09/2002 37,600 -1.00 ▼ -2.59 37,600 37,600 37,600 1,100 41,360,000
30/08/2002 38,600 0.60 ▲ 1.58 38,600 38,600 38,600 9,000 347,400,000
29/08/2002 38,000 -0.50 ▼ -1.30 38,000 38,000 38,000 2,200 83,600,000
28/08/2002 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 3,300 127,050,000
27/08/2002 38,500 0.40 ▲ 1.05 38,500 38,500 38,500 3,400 130,900,000
26/08/2002 38,100 -0.40 ▼ -1.04 38,100 38,100 38,100 1,600 60,960,000
23/08/2002 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 2,500 96,250,000
22/08/2002 38,500 0.50 ▲ 1.32 38,500 38,500 38,500 3,600 138,600,000
21/08/2002 38,000 0.50 ▲ 1.33 38,000 38,000 38,000 4,300 163,400,000
20/08/2002 37,500 -0.50 ▼ -1.32 37,500 37,500 37,500 1,600 60,000,000
19/08/2002 38,000 0.30 ▲ 0.80 38,000 38,000 38,000 1,200 45,600,000
16/08/2002 37,700 0.20 ▲ 0.53 37,700 37,700 37,700 1,000 37,700,000
15/08/2002 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 1,000 37,500,000
14/08/2002 37,500 0.20 ▲ 0.54 37,500 37,500 37,500 1,200 45,000,000
13/08/2002 37,300 0.00 ■■ 0.00 37,300 37,300 37,300 1,100 41,030,000
12/08/2002 37,300 0.00 ■■ 0.00 37,300 37,300 37,300 500 18,650,000
09/08/2002 37,300 0.00 ■■ 0.00 37,300 37,300 37,300 0 0
08/08/2002 37,300 0.00 ■■ 0.00 37,300 37,300 37,300 100 3,730,000
07/08/2002 37,300 0.30 ▲ 0.81 37,300 37,300 37,300 500 18,650,000
06/08/2002 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 1,400 51,800,000
05/08/2002 37,000 -0.50 ▼ -1.33 37,000 37,000 37,000 4,600 170,200,000
02/08/2002 37,500 -1.00 ▼ -2.60 37,500 37,500 37,500 3,700 138,750,000
01/08/2002 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 0 0
31/07/2002 38,500 0.20 ▲ 0.52 38,500 38,500 38,500 10,900 419,650,000
30/07/2002 38,300 0.40 ▲ 1.06 38,300 38,300 38,300 9,900 379,170,000
29/07/2002 37,900 0.40 ▲ 1.07 37,900 37,900 37,900 300 11,370,000
26/07/2002 37,500 -0.50 ▼ -1.32 37,500 37,500 37,500 4,900 183,750,000
25/07/2002 38,000 -0.70 ▼ -1.81 38,000 38,000 38,000 500 19,000,000
24/07/2002 38,700 0.70 ▲ 1.84 38,700 38,700 38,700 200 7,740,000
23/07/2002 38,000 0.70 ▲ 1.88 38,000 38,000 38,000 1,200 45,600,000
22/07/2002 37,300 0.70 ▲ 1.91 37,300 37,300 37,300 1,100 41,030,000
19/07/2002 36,600 0.00 ■■ 0.00 36,600 36,600 36,600 2,800 102,480,000
18/07/2002 36,600 -0.70 ▼ -1.88 36,600 36,600 36,600 3,200 117,120,000
17/07/2002 37,300 -0.60 ▼ -1.58 37,300 37,300 37,300 800 29,840,000
16/07/2002 37,900 0.00 ■■ 0.00 37,900 37,900 37,900 0 0
15/07/2002 37,900 0.20 ▲ 0.53 37,900 37,900 37,900 500 18,950,000
12/07/2002 37,700 0.00 ■■ 0.00 37,700 37,700 37,700 1,400 52,780,000
11/07/2002 37,700 -0.30 ▼ -0.79 37,700 37,700 37,700 700 26,390,000
10/07/2002 38,000 -0.30 ▼ -0.78 38,000 38,000 38,000 1,900 72,200,000
09/07/2002 38,300 0.00 ■■ 0.00 38,300 38,300 38,300 10,100 386,830,000
08/07/2002 38,300 -0.20 ▼ -0.52 38,300 38,300 38,300 3,200 122,560,000
05/07/2002 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 2,500 96,250,000
04/07/2002 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 700 26,950,000
03/07/2002 38,500 -0.30 ▼ -0.77 38,500 38,500 38,500 1,500 57,750,000
02/07/2002 38,800 0.00 ■■ 0.00 38,800 38,800 38,800 9,900 384,120,000
01/07/2002 38,800 0.00 ■■ 0.00 38,800 38,800 38,800 2,300 89,240,000
28/06/2002 38,800 0.50 ▲ 1.31 38,800 38,800 38,800 12,700 492,760,000
27/06/2002 38,300 0.40 ▲ 1.06 38,300 38,300 38,300 2,000 76,600,000
26/06/2002 37,900 -0.20 ▼ -0.52 37,900 37,900 37,900 13,400 507,860,000
25/06/2002 38,100 0.70 ▲ 1.87 38,100 38,100 38,100 3,300 125,730,000
24/06/2002 37,400 0.70 ▲ 1.91 37,400 37,400 37,400 100 3,740,000
21/06/2002 36,700 0.70 ▲ 1.94 36,700 36,700 36,700 100 3,670,000
20/06/2002 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 2,700 97,200,000
19/06/2002 36,000 -0.70 ▼ -1.91 36,000 36,000 36,000 6,100 219,600,000
18/06/2002 36,700 -0.70 ▼ -1.87 36,700 36,700 36,700 3,900 143,130,000
17/06/2002 37,400 0.00 ■■ 0.00 37,400 37,400 37,400 600 22,440,000
14/06/2002 37,400 -0.60 ▼ -1.58 37,400 37,400 37,400 4,200 157,080,000
13/06/2002 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 3,500 133,000,000
12/06/2002 38,000 -0.20 ▼ -0.52 38,000 38,000 38,000 1,500 57,000,000
11/06/2002 38,200 -0.10 ▼ -0.26 38,200 38,200 38,200 1,200 45,840,000
10/06/2002 38,300 0.00 ■■ 0.00 38,300 38,300 38,300 1,000 38,300,000
07/06/2002 38,300 0.00 ■■ 0.00 38,300 38,300 38,300 0 0
06/06/2002 38,300 0.00 ■■ 0.00 38,300 38,300 38,300 1,300 49,790,000
05/06/2002 38,300 -0.40 ▼ -1.03 38,300 38,300 38,300 500 19,150,000
04/06/2002 38,700 -0.10 ▼ -0.26 38,700 38,700 38,700 500 19,350,000
03/06/2002 38,800 0.00 ■■ 0.00 38,800 38,800 38,800 1,300 50,440,000
31/05/2002 38,800 0.70 ▲ 1.84 38,800 38,800 38,800 800 31,040,000
30/05/2002 38,100 0.00 ■■ 0.00 38,100 38,100 38,100 2,000 76,200,000
29/05/2002 38,100 0.00 ■■ 0.00 38,100 38,100 38,100 1,800 68,580,000
28/05/2002 38,100 -0.50 ▼ -1.30 38,100 38,100 38,100 3,100 118,110,000
27/05/2002 38,600 -0.70 ▼ -1.78 38,600 38,600 38,600 12,600 486,360,000
24/05/2002 39,300 0.00 ■■ 0.00 39,300 39,300 39,300 600 23,580,000
23/05/2002 39,300 0.00 ■■ 0.00 39,300 39,300 39,300 4,400 172,920,000
22/05/2002 39,300 0.00 ■■ 0.00 39,300 39,300 39,300 3,300 129,690,000
21/05/2002 39,300 0.00 ■■ 0.00 39,300 39,300 39,300 2,300 90,390,000
20/05/2002 39,300 0.00 ■■ 0.00 39,300 39,300 39,300 1,200 47,160,000
17/05/2002 39,300 0.10 ▲ 0.26 39,300 39,300 39,300 3,300 129,690,000
16/05/2002 39,200 0.00 ■■ 0.00 39,200 39,200 39,200 1,000 39,200,000
15/05/2002 39,200 0.00 ■■ 0.00 39,200 39,200 39,200 1,200 47,040,000
14/05/2002 39,200 0.20 ▲ 0.51 39,200 39,200 39,200 1,700 66,640,000
13/05/2002 39,000 -0.70 ▼ -1.76 39,000 39,000 39,000 1,600 62,400,000
10/05/2002 39,700 0.70 ▲ 1.79 39,700 39,700 39,700 2,900 115,130,000
09/05/2002 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 4,000 156,000,000
08/05/2002 39,000 -0.70 ▼ -1.76 39,000 39,000 39,000 500 19,500,000
07/05/2002 39,700 -0.80 ▼ -1.98 39,700 39,700 39,700 1,000 39,700,000
06/05/2002 40,500 0.10 ▲ 0.25 40,500 40,500 40,500 4,600 186,300,000
03/05/2002 40,400 0.50 ▲ 1.25 40,400 40,400 40,400 4,700 189,880,000
02/05/2002 39,900 0.60 ▲ 1.53 39,900 39,900 39,900 6,300 251,370,000
26/04/2002 39,300 0.60 ▲ 1.55 39,300 39,300 39,300 10,200 400,860,000
25/04/2002 38,700 0.70 ▲ 1.84 38,700 38,700 38,700 6,500 251,550,000
24/04/2002 38,000 0.20 ▲ 0.53 38,000 38,000 38,000 8,300 315,400,000
23/04/2002 37,800 0.00 ■■ 0.00 37,800 37,800 37,800 6,400 241,920,000
22/04/2002 37,800 0.00 ■■ 0.00 37,800 37,800 37,800 6,000 226,800,000
19/04/2002 37,800 0.00 ■■ 0.00 37,800 37,800 37,800 1,100 41,580,000
18/04/2002 37,800 0.50 ▲ 1.34 37,800 37,800 37,800 9,500 359,100,000
17/04/2002 37,300 0.00 ■■ 0.00 37,300 37,300 37,300 800 29,840,000
16/04/2002 37,300 0.00 ■■ 0.00 37,300 37,300 37,300 14,700 548,310,000
15/04/2002 37,300 0.30 ▲ 0.81 37,300 37,300 37,300 9,000 335,700,000
12/04/2002 37,000 0.20 ▲ 0.54 37,000 37,000 37,000 1,400 51,800,000
11/04/2002 36,800 -0.10 ▼ -0.27 36,800 36,800 36,800 4,600 169,280,000
10/04/2002 36,900 -0.70 ▼ -1.86 36,900 36,900 36,900 4,200 154,980,000
09/04/2002 37,600 0.70 ▲ 1.90 37,600 37,600 37,600 600 22,560,000
08/04/2002 36,900 0.00 ■■ 0.00 36,900 36,900 36,900 3,400 125,460,000
05/04/2002 36,900 -0.70 ▼ -1.86 36,900 36,900 36,900 4,900 180,810,000
04/04/2002 37,600 -0.70 ▼ -1.83 37,600 37,600 37,600 6,700 251,920,000
03/04/2002 38,300 0.00 ■■ 0.00 38,300 38,300 38,300 5,200 199,160,000
02/04/2002 38,300 -0.70 ▼ -1.79 38,300 38,300 38,300 3,900 149,370,000
01/04/2002 39,000 0.70 ▲ 1.83 39,000 39,000 39,000 11,700 456,300,000
29/03/2002 38,300 0.70 ▲ 1.86 38,300 38,300 38,300 8,800 337,040,000
28/03/2002 37,600 0.70 ▲ 1.90 37,600 37,600 37,600 1,300 48,880,000
27/03/2002 36,900 0.70 ▲ 1.93 36,900 36,900 36,900 1,600 59,040,000
26/03/2002 36,200 0.70 ▲ 1.97 36,200 36,200 36,200 300 10,860,000
25/03/2002 35,500 -0.70 ▼ -1.93 35,500 35,500 35,500 7,000 248,500,000
22/03/2002 36,200 -0.70 ▼ -1.90 36,200 36,200 36,200 15,000 543,000,000
21/03/2002 36,900 -0.70 ▼ -1.86 36,900 36,900 36,900 2,100 77,490,000
20/03/2002 37,600 0.70 ▲ 1.90 37,600 37,600 37,600 24,000 902,400,000
19/03/2002 36,900 -0.70 ▼ -1.86 36,900 36,900 36,900 3,700 136,530,000
18/03/2002 37,600 0.70 ▲ 1.90 37,600 37,600 37,600 8,800 330,880,000
15/03/2002 36,900 0.70 ▲ 1.93 36,900 36,900 36,900 100 3,690,000
14/03/2002 36,200 0.70 ▲ 1.97 36,200 36,200 36,200 300 10,860,000
13/03/2002 35,500 0.60 ▲ 1.72 35,500 35,500 35,500 1,200 42,600,000
12/03/2002 34,900 0.60 ▲ 1.75 34,900 34,900 34,900 800 27,920,000
11/03/2002 34,300 0.60 ▲ 1.78 34,300 34,300 34,300 7,000 240,100,000
08/03/2002 33,700 0.60 ▲ 1.81 33,700 33,700 33,700 4,100 138,170,000
07/03/2002 33,100 -0.60 ▼ -1.78 33,100 33,100 33,100 26,100 863,910,000
06/03/2002 33,700 0.00 ■■ 0.00 33,700 33,700 33,700 23,000 775,100,000
05/03/2002 33,700 -0.60 ▼ -1.75 33,700 33,700 33,700 23,000 775,100,000
04/03/2002 34,300 -0.60 ▼ -1.72 34,300 34,300 34,300 3,800 130,340,000
01/03/2002 34,900 0.60 ▲ 1.75 34,900 34,900 34,900 44,500 1,553,050,000
27/02/2002 34,300 -0.70 ▼ -2.00 34,300 34,300 34,300 600 20,580,000
25/02/2002 35,000 -0.70 ▼ -1.96 35,000 35,000 35,000 1,600 56,000,000
22/02/2002 35,700 -0.70 ▼ -1.92 35,700 35,700 35,700 500 17,850,000
20/02/2002 36,400 -0.70 ▼ -1.89 36,400 36,400 36,400 7,400 269,360,000
18/02/2002 37,100 -0.70 ▼ -1.85 37,100 37,100 37,100 1,700 63,070,000
08/02/2002 37,800 -0.70 ▼ -1.82 37,800 37,800 37,800 10,500 396,900,000
06/02/2002 38,500 -0.70 ▼ -1.79 38,500 38,500 38,500 15,400 592,900,000
04/02/2002 39,200 -0.80 ▼ -2.00 39,200 39,200 39,200 100 3,920,000
01/02/2002 40,000 -1.60 ▼ -3.85 40,000 40,000 40,000 16,400 656,000,000
30/01/2002 41,600 0.00 ■■ 0.00 41,600 41,600 41,600 15,200 632,320,000
28/01/2002 41,600 0.80 ▲ 1.96 41,600 41,600 41,600 800 33,280,000
25/01/2002 40,800 0.80 ▲ 2.00 40,800 40,800 40,800 13,900 567,120,000
23/01/2002 40,000 0.70 ▲ 1.78 40,000 40,000 40,000 41,400 1,656,000,000
21/01/2002 39,300 -0.80 ▼ -2.00 39,300 39,300 39,300 200 7,860,000
18/01/2002 40,100 -0.80 ▼ -1.96 40,100 40,100 40,100 1,100 44,110,000
16/01/2002 40,900 0.00 ■■ 0.00 40,900 40,900 40,900 0 0
14/01/2002 40,900 0.00 ■■ 0.00 40,900 40,900 40,900 5,700 233,130,000
11/01/2002 40,900 -0.80 ▼ -1.92 40,900 40,900 40,900 3,000 122,700,000
09/01/2002 41,700 -0.80 ▼ -1.88 41,700 41,700 41,700 4,700 195,990,000
07/01/2002 42,500 -0.80 ▼ -1.85 42,500 42,500 42,500 32,000 1,360,000,000
04/01/2002 43,300 -0.80 ▼ -1.81 43,300 43,300 43,300 300 12,990,000
02/01/2002 44,100 -0.90 ▼ -2.00 44,100 44,100 44,100 200 8,820,000
31/12/2001 45,000 -0.90 ▼ -1.96 45,000 45,000 45,000 100 4,500,000
28/12/2001 45,900 0.00 ■■ 0.00 45,900 45,900 45,900 100 4,590,000
26/12/2001 45,900 -1.80 ▼ -3.77 45,900 45,900 45,900 3,200 146,880,000
24/12/2001 47,700 -0.90 ▼ -1.85 47,700 47,700 47,700 33,500 1,597,950,000
21/12/2001 48,600 0.90 ▲ 1.89 48,600 48,600 48,600 41,600 2,021,760,000
19/12/2001 47,700 -0.90 ▼ -1.85 47,700 47,700 47,700 3,700 176,490,000
17/12/2001 48,600 -0.90 ▼ -1.82 48,600 48,600 48,600 900 43,740,000
14/12/2001 49,500 -1.00 ▼ -1.98 49,500 49,500 49,500 11,200 554,400,000
12/12/2001 50,500 -1.00 ▼ -1.94 50,500 50,500 50,500 23,700 1,196,850,000
10/12/2001 51,500 -1.00 ▼ -1.90 51,500 51,500 51,500 41,900 2,157,850,000
07/12/2001 52,500 0.00 ■■ 0.00 52,500 52,500 52,500 37,900 1,989,750,000
05/12/2001 52,500 -1.00 ▼ -1.87 52,500 52,500 52,500 400 21,000,000
03/12/2001 53,500 -1.00 ▼ -1.83 53,500 53,500 53,500 1,900 101,650,000
30/11/2001 54,500 -1.00 ▼ -1.80 54,500 54,500 54,500 9,600 523,200,000
28/11/2001 55,500 1.00 ▲ 1.83 55,500 55,500 55,500 28,000 1,554,000,000
26/11/2001 54,500 1.00 ▲ 1.87 54,500 54,500 54,500 4,500 245,250,000
23/11/2001 53,500 1.00 ▲ 1.90 53,500 53,500 53,500 23,600 1,262,600,000
21/11/2001 52,500 -1.00 ▼ -1.87 52,500 52,500 52,500 66,000 3,465,000,000
19/11/2001 53,500 1.00 ▲ 1.90 53,500 53,500 53,500 1,200 64,200,000
16/11/2001 52,500 1.00 ▲ 1.94 52,500 52,500 52,500 200 10,500,000
14/11/2001 51,500 1.00 ▲ 1.98 51,500 51,500 51,500 300 15,450,000
12/11/2001 50,500 0.60 ▲ 1.20 50,500 50,500 50,500 700 35,350,000
09/11/2001 49,900 0.90 ▲ 1.84 49,900 49,900 49,900 300 14,970,000
07/11/2001 49,000 0.90 ▲ 1.87 49,000 49,000 49,000 200 9,800,000
05/11/2001 48,100 0.90 ▲ 1.91 48,100 48,100 48,100 200 9,620,000
02/11/2001 47,200 0.90 ▲ 1.94 47,200 47,200 47,200 100 4,720,000
31/10/2001 46,300 0.90 ▲ 1.98 46,300 46,300 46,300 1,000 46,300,000
29/10/2001 45,400 0.80 ▲ 1.79 45,400 45,400 45,400 23,500 1,066,900,000
26/10/2001 44,600 0.80 ▲ 1.83 44,600 44,600 44,600 200 8,920,000
24/10/2001 43,800 0.80 ▲ 1.86 43,800 43,800 43,800 100 4,380,000
22/10/2001 43,000 0.80 ▲ 1.90 43,000 43,000 43,000 600 25,800,000
19/10/2001 42,200 0.80 ▲ 1.93 42,200 42,200 42,200 200 8,440,000
17/10/2001 41,400 0.80 ▲ 1.97 41,400 41,400 41,400 400 16,560,000
15/10/2001 40,600 0.70 ▲ 1.75 40,600 40,600 40,600 100 4,060,000
12/10/2001 39,900 0.70 ▲ 1.79 39,900 39,900 39,900 100 3,990,000
10/10/2001 39,200 0.70 ▲ 1.82 39,200 39,200 39,200 100 3,920,000
08/10/2001 38,500 2.50 ▲ 6.94 38,500 38,500 38,500 25,900 997,150,000
05/10/2001 36,000 -1.20 ▼ -3.23 36,000 36,000 36,000 37,900 1,364,400,000
03/10/2001 37,200 -2.80 ▼ -7.00 37,200 37,200 37,200 6,700 249,240,000
01/10/2001 40,000 -3.00 ▼ -6.98 40,000 40,000 40,000 6,500 260,000,000
28/09/2001 43,000 -2.60 ▼ -5.70 43,000 43,000 43,000 14,500 623,500,000
26/09/2001 45,600 -3.40 ▼ -6.94 45,600 45,600 45,600 21,000 957,600,000
24/09/2001 49,000 0.00 ■■ 0.00 49,000 49,000 49,000 15,600 764,400,000
21/09/2001 49,000 0.10 ▲ 0.20 49,000 49,000 49,000 11,100 543,900,000
19/09/2001 48,900 0.00 ■■ 0.00 48,900 48,900 48,900 14,200 694,380,000
17/09/2001 48,900 -3.60 ▼ -6.86 48,900 48,900 48,900 13,500 660,150,000
14/09/2001 52,500 -2.00 ▼ -3.67 52,500 52,500 52,500 14,600 766,500,000
12/09/2001 54,500 0.00 ■■ 0.00 54,500 54,500 54,500 28,700 1,564,150,000
10/09/2001 54,500 -4.00 ▼ -6.84 54,500 54,500 54,500 32,400 1,765,800,000
07/09/2001 58,500 3.50 ▲ 6.36 58,500 58,500 58,500 12,400 725,400,000
05/09/2001 55,000 3.50 ▲ 6.80 55,000 55,000 55,000 16,400 902,000,000
31/08/2001 51,500 3.10 ▲ 6.40 51,500 51,500 51,500 34,600 1,781,900,000
29/08/2001 48,400 -3.60 ▼ -6.92 48,400 48,400 48,400 5,600 271,040,000
27/08/2001 52,000 -3.50 ▼ -6.31 52,000 52,000 52,000 4,200 218,400,000
24/08/2001 55,500 -4.00 ▼ -6.72 55,500 55,500 55,500 29,800 1,653,900,000
22/08/2001 59,500 3.50 ▲ 6.25 59,500 59,500 59,500 19,600 1,166,200,000
20/08/2001 56,000 -4.00 ▼ -6.67 56,000 56,000 56,000 19,700 1,103,200,000
17/08/2001 60,000 -4.00 ▼ -6.25 60,000 60,000 60,000 15,300 918,000,000
15/08/2001 64,000 -4.50 ▼ -6.57 64,000 64,000 64,000 6,000 384,000,000
13/08/2001 68,500 -5.00 ▼ -6.80 68,500 68,500 68,500 21,000 1,438,500,000
10/08/2001 73,500 0.00 ■■ 0.00 73,500 73,500 73,500 20,900 1,536,150,000
08/08/2001 73,500 4.50 ▲ 6.52 73,500 73,500 73,500 28,400 2,087,400,000
06/08/2001 69,000 -5.00 ▼ -6.76 69,000 69,000 69,000 3,100 213,900,000
03/08/2001 74,000 -5.50 ▼ -6.92 74,000 74,000 74,000 1,500 111,000,000
01/08/2001 79,500 -5.50 ▼ -6.47 79,500 79,500 79,500 4,100 325,950,000
30/07/2001 85,000 -5.00 ▼ -5.56 85,000 85,000 85,000 10,000 850,000,000
27/07/2001 90,000 4.00 ▲ 4.65 90,000 90,000 90,000 30,200 2,718,000,000
25/07/2001 86,000 -6.00 ▼ -6.52 86,000 86,000 86,000 30,100 2,588,600,000
23/07/2001 92,000 -6.50 ▼ -6.60 92,000 92,000 92,000 29,600 2,723,200,000
20/07/2001 98,500 6.00 ▲ 6.49 98,500 98,500 98,500 14,700 1,447,950,000
18/07/2001 92,500 6.00 ▲ 6.94 92,500 92,500 92,500 40,300 3,727,750,000
16/07/2001 86,500 -6.50 ▼ -6.99 86,500 86,500 86,500 5,300 458,450,000
13/07/2001 93,000 -7.00 ▼ -7.00 93,000 93,000 93,000 1,300 120,900,000
11/07/2001 100,000 -7.00 ▼ -6.54 100,000 100,000 100,000 3,700 370,000,000
09/07/2001 107,000 -7.00 ▼ -6.14 107,000 107,000 107,000 11,400 1,219,800,000
06/07/2001 114,000 0.00 ■■ 0.00 114,000 114,000 114,000 29,500 3,363,000,000
04/07/2001 114,000 7.00 ▲ 6.54 114,000 114,000 114,000 37,500 4,275,000,000
02/07/2001 107,000 -8.00 ▼ -6.96 107,000 107,000 107,000 14,800 1,583,600,000
29/06/2001 115,000 -8.00 ▼ -6.50 115,000 115,000 115,000 9,000 1,035,000,000
27/06/2001 123,000 -9.00 ▼ -6.82 123,000 123,000 123,000 2,400 295,200,000
25/06/2001 132,000 -9.00 ▼ -6.38 132,000 132,000 132,000 13,500 1,782,000,000
22/06/2001 141,000 9.00 ▲ 6.82 141,000 141,000 141,000 48,700 6,866,700,000
20/06/2001 132,000 8.00 ▲ 6.45 132,000 132,000 132,000 7,300 963,600,000
18/06/2001 124,000 8.00 ▲ 6.90 124,000 124,000 124,000 2,600 322,400,000
15/06/2001 116,000 7.00 ▲ 6.42 116,000 116,000 116,000 5,700 661,200,000
13/06/2001 109,000 6.00 ▲ 5.83 109,000 109,000 109,000 28,800 3,139,200,000
11/06/2001 103,000 2.00 ▲ 1.98 103,000 103,000 103,000 68,200 7,024,600,000
08/06/2001 101,000 1.50 ▲ 1.51 101,000 101,000 101,000 12,000 1,212,000,000
06/06/2001 99,500 1.50 ▲ 1.53 99,500 99,500 99,500 3,500 348,250,000
04/06/2001 98,000 1.50 ▲ 1.55 98,000 98,000 98,000 5,500 539,000,000
01/06/2001 96,500 1.50 ▲ 1.58 96,500 96,500 96,500 3,600 347,400,000
30/05/2001 95,000 1.50 ▲ 1.60 95,000 95,000 95,000 5,300 503,500,000
28/05/2001 93,500 1.50 ▲ 1.63 93,500 93,500 93,500 7,600 710,600,000
25/05/2001 92,000 1.50 ▲ 1.66 92,000 92,000 92,000 14,900 1,370,800,000
23/05/2001 90,500 1.50 ▲ 1.69 90,500 90,500 90,500 35,200 3,185,600,000
21/05/2001 89,000 1.50 ▲ 1.71 89,000 89,000 89,000 10,100 898,900,000
18/05/2001 87,500 1.50 ▲ 1.74 87,500 87,500 87,500 17,600 1,540,000,000
16/05/2001 86,000 1.50 ▲ 1.78 86,000 86,000 86,000 3,700 318,200,000
14/05/2001 84,500 1.50 ▲ 1.81 84,500 84,500 84,500 4,200 354,900,000
11/05/2001 83,000 1.50 ▲ 1.84 83,000 83,000 83,000 2,300 190,900,000
09/05/2001 81,500 1.50 ▲ 1.88 81,500 81,500 81,500 3,800 309,700,000
07/05/2001 80,000 1.50 ▲ 1.91 80,000 80,000 80,000 12,200 976,000,000
04/05/2001 78,500 1.50 ▲ 1.95 78,500 78,500 78,500 7,400 580,900,000
02/05/2001 77,000 1.50 ▲ 1.99 77,000 77,000 77,000 17,500 1,347,500,000
27/04/2001 75,500 1.00 ▲ 1.34 75,500 75,500 75,500 10,400 785,200,000
25/04/2001 74,500 1.00 ▲ 1.36 74,500 74,500 74,500 44,800 3,337,600,000
23/04/2001 73,500 0.50 ▲ 0.68 73,500 73,500 73,500 40,600 2,984,100,000
20/04/2001 73,000 1.00 ▲ 1.39 73,000 73,000 73,000 7,300 532,900,000
18/04/2001 72,000 1.00 ▲ 1.41 72,000 72,000 72,000 2,600 187,200,000
16/04/2001 71,000 1.00 ▲ 1.43 71,000 71,000 71,000 3,100 220,100,000
13/04/2001 70,000 1.00 ▲ 1.45 70,000 70,000 70,000 3,000 210,000,000
11/04/2001 69,000 1.00 ▲ 1.47 69,000 69,000 69,000 3,500 241,500,000
09/04/2001 68,000 1.00 ▲ 1.49 68,000 68,000 68,000 9,500 646,000,000
06/04/2001 67,000 1.00 ▲ 1.52 67,000 67,000 67,000 5,400 361,800,000
04/04/2001 66,000 1.00 ▲ 1.54 66,000 66,000 66,000 900 59,400,000
02/04/2001 65,000 1.00 ▲ 1.56 65,000 65,000 65,000 700 45,500,000
30/03/2001 64,000 1.00 ▲ 1.59 64,000 64,000 64,000 400 25,600,000
28/03/2001 63,000 1.00 ▲ 1.61 63,000 63,000 63,000 1,500 94,500,000
26/03/2001 62,000 1.00 ▲ 1.64 62,000 62,000 62,000 800 49,600,000
23/03/2001 61,000 1.00 ▲ 1.67 61,000 61,000 61,000 5,600 341,600,000
21/03/2001 60,000 1.00 ▲ 1.69 60,000 60,000 60,000 13,500 810,000,000
19/03/2001 59,000 1.00 ▲ 1.72 59,000 59,000 59,000 22,500 1,327,500,000
16/03/2001 58,000 1.00 ▲ 1.75 58,000 58,000 58,000 6,700 388,600,000
14/03/2001 57,000 1.00 ▲ 1.79 57,000 57,000 57,000 17,500 997,500,000
12/03/2001 56,000 1.00 ▲ 1.82 56,000 56,000 56,000 13,700 767,200,000
09/03/2001 55,000 1.00 ▲ 1.85 55,000 55,000 55,000 22,200 1,221,000,000
07/03/2001 54,000 1.00 ▲ 1.89 54,000 54,000 54,000 27,500 1,485,000,000
05/03/2001 53,000 1.00 ▲ 1.92 53,000 53,000 53,000 47,200 2,501,600,000
02/03/2001 52,000 1.00 ▲ 1.96 52,000 52,000 52,000 46,800 2,433,600,000
28/02/2001 51,000 1.00 ▲ 2.00 51,000 51,000 51,000 32,700 1,667,700,000
26/02/2001 50,000 0.70 ▲ 1.42 50,000 50,000 50,000 22,600 1,130,000,000
23/02/2001 49,300 0.90 ▲ 1.86 49,300 49,300 49,300 12,500 616,250,000
21/02/2001 48,400 0.90 ▲ 1.89 48,400 48,400 48,400 10,100 488,840,000
19/02/2001 47,500 0.90 ▲ 1.93 47,500 47,500 47,500 7,300 346,750,000
16/02/2001 46,600 0.90 ▲ 1.97 46,600 46,600 46,600 9,900 461,340,000
14/02/2001 45,700 0.80 ▲ 1.78 45,700 45,700 45,700 4,800 219,360,000
12/02/2001 44,900 0.80 ▲ 1.81 44,900 44,900 44,900 400 17,960,000
09/02/2001 44,100 0.80 ▲ 1.85 44,100 44,100 44,100 2,300 101,430,000
07/02/2001 43,300 0.80 ▲ 1.88 43,300 43,300 43,300 400 17,320,000
05/02/2001 42,500 0.80 ▲ 1.92 42,500 42,500 42,500 300 12,750,000
02/02/2001 41,700 0.80 ▲ 1.96 41,700 41,700 41,700 1,400 58,380,000
31/01/2001 40,900 0.80 ▲ 2.00 40,900 40,900 40,900 200 8,180,000
29/01/2001 40,100 0.70 ▲ 1.78 40,100 40,100 40,100 200 8,020,000
19/01/2001 39,400 0.70 ▲ 1.81 39,400 39,400 39,400 300 11,820,000
17/01/2001 38,700 0.70 ▲ 1.84 38,700 38,700 38,700 200 7,740,000
15/01/2001 38,000 0.70 ▲ 1.88 38,000 38,000 38,000 1,200 45,600,000
12/01/2001 37,300 0.70 ▲ 1.91 37,300 37,300 37,300 1,100 41,030,000
10/01/2001 36,600 0.70 ▲ 1.95 36,600 36,600 36,600 900 32,940,000
08/01/2001 35,900 0.70 ▲ 1.99 35,900 35,900 35,900 3,900 140,010,000
05/01/2001 35,200 0.60 ▲ 1.73 35,200 35,200 35,200 1,300 45,760,000
03/01/2001 34,600 0.60 ▲ 1.76 34,600 34,600 34,600 1,500 51,900,000
29/12/2000 34,000 0.60 ▲ 1.80 34,000 34,000 34,000 1,700 57,800,000
27/12/2000 33,400 0.60 ▲ 1.83 33,400 33,400 33,400 800 26,720,000
25/12/2000 32,800 0.60 ▲ 1.86 32,800 32,800 32,800 800 26,240,000
22/12/2000 32,200 0.60 ▲ 1.90 32,200 32,200 32,200 2,700 86,940,000
20/12/2000 31,600 0.60 ▲ 1.94 31,600 31,600 31,600 100 3,160,000
18/12/2000 31,000 0.60 ▲ 1.97 31,000 31,000 31,000 100 3,100,000
15/12/2000 30,400 0.50 ▲ 1.67 30,400 30,400 30,400 200 6,080,000
13/12/2000 29,900 -0.40 ▼ -1.32 29,900 29,900 29,900 100 2,990,000
11/12/2000 30,300 0.50 ▲ 1.68 30,300 30,300 30,300 100 3,030,000
08/12/2000 29,800 0.50 ▲ 1.71 29,800 29,800 29,800 1,100 32,780,000
06/12/2000 29,300 0.50 ▲ 1.74 29,300 29,300 29,300 800 23,440,000
04/12/2000 28,800 0.50 ▲ 1.77 28,800 28,800 28,800 700 20,160,000
01/12/2000 28,300 0.50 ▲ 1.80 28,300 28,300 28,300 300 8,490,000
29/11/2000 27,800 0.50 ▲ 1.83 27,800 27,800 27,800 200 5,560,000
27/11/2000 27,300 0.50 ▲ 1.87 27,300 27,300 27,300 600 16,380,000
24/11/2000 26,800 0.50 ▲ 1.90 26,800 26,800 26,800 400 10,720,000
22/11/2000 26,300 0.50 ▲ 1.94 26,300 26,300 26,300 500 13,150,000
20/11/2000 25,800 0.50 ▲ 1.98 25,800 25,800 25,800 1,000 25,800,000
17/11/2000 25,300 0.40 ▲ 1.61 25,300 25,300 25,300 100 2,530,000
15/11/2000 24,900 0.40 ▲ 1.63 24,900 24,900 24,900 100 2,490,000
13/11/2000 24,500 0.40 ▲ 1.66 24,500 24,500 24,500 200 4,900,000
10/11/2000 24,100 0.40 ▲ 1.69 24,100 24,100 24,100 100 2,410,000
08/11/2000 23,700 0.40 ▲ 1.72 23,700 23,700 23,700 200 4,740,000
06/11/2000 23,300 0.40 ▲ 1.75 23,300 23,300 23,300 100 2,330,000
03/11/2000 22,900 0.40 ▲ 1.78 22,900 22,900 22,900 100 2,290,000
01/11/2000 22,500 0.40 ▲ 1.81 22,500 22,500 22,500 100 2,250,000
30/10/2000 22,100 0.40 ▲ 1.84 22,100 22,100 22,100 100 2,210,000
27/10/2000 21,700 0.40 ▲ 1.88 21,700 21,700 21,700 100 2,170,000
25/10/2000 21,300 0.40 ▲ 1.91 21,300 21,300 21,300 400 8,520,000
23/10/2000 20,900 0.40 ▲ 1.95 20,900 20,900 20,900 100 2,090,000
20/10/2000 20,500 0.40 ▲ 1.99 20,500 20,500 20,500 100 2,050,000
18/10/2000 20,100 0.30 ▲ 1.52 20,100 20,100 20,100 100 2,010,000
16/10/2000 19,800 0.30 ▲ 1.54 19,800 19,800 19,800 100 1,980,000
13/10/2000 19,500 0.30 ▲ 1.56 19,500 19,500 19,500 100 1,950,000
11/10/2000 19,200 0.30 ▲ 1.59 19,200 19,200 19,200 100 1,920,000
09/10/2000 18,900 0.30 ▲ 1.61 18,900 18,900 18,900 100 1,890,000
06/10/2000 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
04/10/2000 18,600 0.30 ▲ 1.64 18,600 18,600 18,600 100 1,860,000
02/10/2000 18,300 0.30 ▲ 1.67 18,300 18,300 18,300 300 5,490,000
29/09/2000 18,000 0.30 ▲ 1.69 18,000 18,000 18,000 200 3,600,000
27/09/2000 17,700 0.30 ▲ 1.72 17,700 17,700 17,700 100 1,770,000
25/09/2000 17,400 0.30 ▲ 1.75 17,400 17,400 17,400 100 1,740,000
22/09/2000 17,100 3.10 ▲ 22.14 17,100 17,100 17,100 100 1,710,000
20/09/2000 14,000 0.00 ■■ 0.00 0 0 0 0 0
18/09/2000 14,000 0.00 ■■ 0.00 0 0 0 0 0
15/09/2000 14,000 0.00 ■■ 0.00 0 0 0 0 0
13/09/2000 14,000 0.00 ■■ 0.00 0 0 0 0 0
11/09/2000 14,000 0.00 ■■ 0.00 0 0 0 0 0
08/09/2000 14,000 0.00 ■■ 0.00 0 0 0 0 0
06/09/2000 14,000 0.00 ■■ 0.00 0 0 0 0 0
01/09/2000 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
30/08/2000 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
28/08/2000 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
25/08/2000 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
23/08/2000 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
21/08/2000 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
18/08/2000 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
16/08/2000 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
14/08/2000 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
11/08/2000 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
09/08/2000 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
07/08/2000 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
04/08/2000 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 100 1,400,000
01/01/1970 54,800 0.00 ■■ 0.00 54,800 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