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 Nam Việt
Nam Viet Corporation
Mã CK:      ANV      35.30      +0.45 (+1.27%)      (cập nhật 00:15 28/03/2024)
Đang giao dịch
ANV » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
28/03/2024 35,300 0.45 1.27 34,850 35,600 35,000 341,880 12,068,364,000
27/03/2024 34,850 0.25 0.72 34,600 35,100 34,550 177,150 6,173,677,500
26/03/2024 34,600 0.50 1.45 34,100 34,850 33,950 144,510 5,000,046,000
25/03/2024 34,100 -0.95 -2.79 35,050 35,500 33,800 233,230 7,953,143,000
22/03/2024 35,050 0.30 0.86 34,750 35,250 34,500 229,620 8,048,181,000
21/03/2024 34,750 0.75 2.16 34,000 35,250 34,000 200,110 6,953,822,500
20/03/2024 34,000 0.40 1.18 33,600 34,200 33,550 138,590 4,712,060,000
19/03/2024 33,600 -0.30 -0.89 33,900 34,400 33,600 134,120 4,506,432,000
18/03/2024 33,900 -1.20 -3.54 35,100 35,850 32,650 410,700 13,922,730,000
15/03/2024 35,100 -0.15 -0.43 35,250 35,600 34,400 260,470 9,142,497,000
14/03/2024 35,250 -0.55 -1.56 35,800 36,100 34,750 334,050 11,775,262,500
13/03/2024 35,800 0.70 1.96 35,100 36,700 35,150 266,440 9,538,552,000
12/03/2024 35,100 0.15 0.43 34,950 35,600 34,250 210,230 7,379,073,000
11/03/2024 34,950 0.45 1.29 34,500 36,350 34,500 264,750 9,253,012,500
08/03/2024 34,500 -0.70 -2.03 35,200 35,550 34,300 290,150 10,010,175,000
07/03/2024 35,200 4.50 12.78 30,700 35,200 34,400 217,500 7,656,000,000
06/03/2024 34,150 -0.65 -1.90 34,800 35,100 34,050 140,360 4,793,294,000
05/03/2024 34,800 0.55 1.58 34,250 35,400 34,050 189,250 6,585,900,000
04/03/2024 34,250 -0.15 -0.44 34,400 34,850 33,850 255,850 8,762,862,500
01/03/2024 34,400 -0.20 -0.58 34,600 34,950 34,200 166,520 5,728,288,000
29/02/2024 34,600 0.60 1.73 34,000 35,050 33,650 307,300 10,632,580,000
28/02/2024 34,000 -0.50 -1.47 34,500 34,450 33,600 292,940 9,959,960,000
27/02/2024 34,500 1.30 3.77 33,200 34,500 33,300 434,090 14,976,105,000
26/02/2024 33,200 2.15 6.48 31,050 33,200 31,000 537,980 17,860,936,000
23/02/2024 31,050 0.00 ■■ 0.00 31,050 32,000 30,950 366,570 11,381,998,500
22/02/2024 31,050 0.35 1.13 30,700 31,400 30,650 167,130 5,189,386,500
21/02/2024 30,700 -0.40 -1.30 31,100 31,100 30,700 156,570 4,806,699,000
20/02/2024 31,100 -0.25 -0.80 31,350 31,500 30,800 96,770 3,009,547,000
19/02/2024 31,350 0.15 0.48 31,200 31,900 31,100 157,400 4,934,490,000
16/02/2024 31,200 0.05 0.16 31,150 31,400 30,900 123,690 3,859,128,000
15/02/2024 31,150 0.55 1.77 30,600 31,350 30,750 180,020 5,607,623,000
07/02/2024 30,600 -0.10 -0.33 30,700 30,950 30,600 88,500 2,708,100,000
06/02/2024 30,700 0.75 2.44 29,950 30,900 29,950 117,560 3,609,092,000
05/02/2024 29,950 -0.30 -1.00 30,250 30,250 29,950 140,290 4,201,685,500
02/02/2024 30,250 -0.10 -0.33 30,350 30,450 30,200 82,230 2,487,457,500
01/02/2024 30,350 0.40 1.32 29,950 30,450 29,900 94,260 2,860,791,000
31/01/2024 29,950 0.05 0.17 29,900 30,250 29,850 133,680 4,003,716,000
30/01/2024 29,900 0.15 0.50 29,750 30,150 29,700 132,070 3,948,893,000
29/01/2024 29,750 0.35 1.18 29,400 30,150 29,600 106,350 3,163,912,500
19/01/2024 30,350 -0.10 -0.33 30,450 30,850 30,350 92,180 2,797,663,000
18/01/2024 30,450 0.25 0.82 30,200 30,450 30,000 96,140 2,927,463,000
17/01/2024 30,200 0.20 0.66 30,000 30,550 30,000 107,780 3,254,956,000
16/01/2024 30,000 0.30 1.00 29,700 30,500 29,550 107,520 3,225,600,000
15/01/2024 29,700 -0.90 -3.03 30,600 30,950 29,700 131,840 3,915,648,000
12/01/2024 30,600 -0.70 -2.29 31,300 31,850 30,500 205,890 6,300,234,000
11/01/2024 31,300 -0.30 -0.96 31,600 31,750 31,200 102,550 3,209,815,000
10/01/2024 31,600 -0.05 -0.16 31,650 32,200 31,350 122,410 3,868,156,000
09/01/2024 31,650 -0.30 -0.95 31,950 32,050 31,600 139,010 4,399,666,500
08/01/2024 31,950 -0.20 -0.63 32,150 32,350 31,850 131,160 4,190,562,000
05/01/2024 32,150 0.70 2.18 31,450 32,250 31,300 229,760 7,386,784,000
04/01/2024 31,450 -0.25 -0.79 31,700 31,800 31,400 161,480 5,078,546,000
03/01/2024 31,700 0.70 2.21 31,000 31,850 31,000 173,510 5,500,267,000
02/01/2024 31,000 -0.10 -0.32 31,100 31,500 30,950 103,600 3,211,600,000
29/12/2023 31,100 0.15 0.48 30,950 31,250 31,000 98,380 3,059,618,000
28/12/2023 30,950 -0.10 -0.32 31,050 31,150 30,900 101,130 3,129,973,500
27/12/2023 31,050 -0.15 -0.48 31,200 31,900 31,000 113,040 3,509,892,000
26/12/2023 31,200 0.20 0.64 31,000 31,350 30,900 100,950 3,149,640,000
25/12/2023 31,000 0.25 0.81 30,750 31,300 30,600 99,360 3,080,160,000
22/12/2023 30,750 0.00 ■■ 0.00 30,750 31,500 30,700 116,090 3,569,767,500
21/12/2023 30,750 0.50 1.63 30,250 31,200 30,100 87,760 2,698,620,000
20/12/2023 30,250 0.25 0.83 30,000 30,350 30,000 34,610 1,046,952,500
19/12/2023 30,000 0.40 1.33 29,600 30,000 29,450 57,900 1,737,000,000
18/12/2023 29,600 -0.70 -2.36 30,300 30,400 29,600 81,480 2,411,808,000
15/12/2023 30,300 -0.25 -0.83 30,550 30,900 30,250 85,100 2,578,530,000
14/12/2023 30,550 -1.50 -4.91 32,050 31,500 30,400 113,550 3,468,952,500
13/12/2023 31,000 -1.05 -3.39 32,050 0 0 199,070 6,171,170,000
12/12/2023 32,050 -0.15 -0.47 32,200 32,500 31,700 136,010 4,359,120,500
11/12/2023 32,200 0.90 2.80 31,300 32,400 31,550 201,580 6,490,876,000
08/12/2023 31,300 -0.20 -0.64 31,500 31,800 30,800 137,930 4,317,209,000
07/12/2023 31,500 -0.55 -1.75 32,050 32,250 30,550 261,780 8,246,070,000
06/12/2023 32,050 1.15 3.59 30,900 32,500 31,000 339,400 10,877,770,000
05/12/2023 30,900 0.10 0.32 30,800 31,350 30,800 170,080 5,255,472,000
04/12/2023 30,800 1.20 3.90 29,600 30,900 29,700 221,160 6,811,728,000
02/12/2023 29,600 0.05 0.17 29,550 29,800 29,150 73,340 2,170,864,000
01/12/2023 29,600 0.05 0.17 29,550 29,800 29,150 73,340 2,170,864,000
30/11/2023 29,200 -0.35 -1.20 29,550 29,800 29,150 104,540 3,052,568,000
29/11/2023 29,550 0.30 1.02 29,250 29,700 29,000 94,570 2,794,543,500
28/11/2023 29,250 -0.35 -1.20 29,600 29,800 28,600 130,970 3,830,872,500
27/11/2023 29,600 -0.40 -1.35 30,000 30,550 29,350 85,030 2,516,888,000
24/11/2023 30,000 0.00 ■■ 0.00 30,000 30,300 28,500 183,660 5,509,800,000
23/11/2023 30,000 -1.00 -3.33 31,000 31,600 30,000 229,240 6,877,200,000
22/11/2023 31,000 0.55 1.77 30,450 31,050 30,150 172,470 5,346,570,000
21/11/2023 30,450 0.45 1.48 30,000 30,550 30,050 101,570 3,092,806,500
20/11/2023 30,000 0.10 0.33 29,900 30,000 29,150 157,590 4,727,700,000
17/11/2023 29,900 -1.20 -4.01 31,100 31,300 29,600 268,430 8,026,057,000
16/11/2023 31,100 0.90 2.89 30,200 31,450 29,900 246,940 7,679,834,000
15/11/2023 30,200 0.90 2.98 29,300 30,650 29,800 248,810 7,514,062,000
14/11/2023 29,300 0.35 1.19 28,950 29,800 29,100 111,960 3,280,428,000
13/11/2023 28,950 -0.05 -0.17 29,000 29,750 28,500 154,420 4,470,459,000
10/11/2023 29,000 -0.65 -2.24 29,650 29,900 28,950 211,850 6,143,650,000
09/11/2023 29,650 0.00 ■■ 0.00 29,650 30,700 29,500 216,570 6,421,300,500
08/11/2023 29,650 1.90 6.41 27,750 29,650 27,700 177,270 5,256,055,500
07/11/2023 27,750 -0.25 -0.90 28,000 28,700 27,400 137,900 3,826,725,000
06/11/2023 28,000 0.60 2.14 27,400 28,000 27,350 95,130 2,663,640,000
03/11/2023 27,400 -0.40 -1.46 27,800 28,500 27,250 147,440 4,039,856,000
02/11/2023 27,800 1.80 6.47 26,000 27,800 26,350 219,480 6,101,544,000
01/11/2023 26,000 1.40 5.38 24,600 26,000 24,550 199,820 5,195,320,000
31/10/2023 26,500 0.10 0.38 26,400 26,900 26,450 25,440 674,160,000
30/10/2023 26,400 -1.90 -7.20 28,300 28,800 26,400 133,140 3,514,896,000
27/10/2023 29,350 -1.65 -5.62 31,000 31,100 28,850 297,180 8,722,233,000
26/10/2023 31,000 -2.30 -7.42 33,300 32,700 31,000 278,710 8,640,010,000
25/10/2023 33,300 -0.35 -1.05 33,650 34,600 32,900 237,210 7,899,093,000
24/10/2023 33,650 0.55 1.63 33,100 33,750 32,900 128,450 4,322,342,500
23/10/2023 33,100 -1.40 -4.23 34,500 34,400 33,000 197,060 6,522,686,000
20/10/2023 34,500 1.90 5.51 32,600 34,500 31,800 278,930 9,623,085,000
19/10/2023 32,600 -2.40 -7.36 35,000 35,000 32,600 247,820 8,078,932,000
18/10/2023 35,000 -1.55 -4.43 36,550 37,100 34,000 453,790 15,882,650,000
17/10/2023 36,550 -2.75 -7.52 39,300 39,700 36,550 497,440 18,181,432,000
16/10/2023 39,300 -0.85 -2.16 40,150 40,950 39,200 239,770 9,422,961,000
13/10/2023 40,150 0.75 1.87 39,400 40,250 38,650 247,290 9,928,693,500
12/10/2023 39,400 -1.00 -2.54 40,400 41,000 39,100 274,840 10,828,696,000
11/10/2023 40,400 0.40 0.99 40,000 40,400 39,150 211,580 8,547,832,000
10/10/2023 40,000 1.00 2.50 39,000 41,500 38,800 563,150 22,526,000,000
09/10/2023 39,000 0.80 2.05 38,200 39,500 38,200 262,170 10,224,630,000
06/10/2023 38,200 0.70 1.83 37,500 38,200 36,250 306,000 11,689,200,000
05/10/2023 37,500 -1.50 -4.00 39,000 39,850 37,500 304,840 11,431,500,000
04/10/2023 39,000 1.10 2.82 37,900 39,200 37,500 251,730 9,817,470,000
03/10/2023 37,900 -0.60 -1.58 38,500 39,800 37,300 543,380 20,594,102,000
02/10/2023 38,500 2.50 6.49 36,000 38,500 36,300 345,150 13,288,275,000
29/09/2023 36,000 0.00 ■■ 0.00 36,000 37,200 36,000 280,410 10,094,760,000
28/09/2023 36,000 -0.10 -0.28 36,100 37,000 35,800 216,810 7,805,160,000
27/09/2023 36,100 0.50 1.39 35,600 36,100 33,500 297,610 10,743,721,000
26/09/2023 35,600 -2.65 -7.44 38,250 38,200 35,600 514,370 18,311,572,000
22/09/2023 41,100 1.30 3.16 39,800 41,950 38,800 597,560 24,559,716,000
21/09/2023 39,800 0.55 1.38 39,250 41,000 39,500 385,180 15,330,164,000
20/09/2023 39,250 2.55 6.50 36,700 39,250 36,850 500,570 19,647,372,500
19/09/2023 36,700 0.25 0.68 36,450 37,000 35,900 133,400 4,895,780,000
18/09/2023 36,450 0.80 2.19 35,650 36,800 35,500 174,910 6,375,469,500
15/09/2023 35,650 0.45 1.26 35,200 36,000 35,100 101,400 3,614,910,000
14/09/2023 35,200 -1.40 -3.98 36,600 36,900 35,200 180,440 6,351,488,000
13/09/2023 36,600 -0.35 -0.96 36,950 37,400 36,000 209,600 7,671,360,000
12/09/2023 36,950 0.60 1.62 36,350 36,950 36,250 180,740 6,678,343,000
11/09/2023 36,350 0.05 0.14 36,300 37,400 36,200 320,890 11,664,351,500
08/09/2023 36,300 0.55 1.52 35,750 36,350 35,800 151,880 5,513,244,000
07/09/2023 35,750 0.30 0.84 35,450 36,800 35,700 199,250 7,123,187,500
06/09/2023 35,450 0.45 1.27 35,000 35,500 34,650 166,490 5,902,070,500
05/09/2023 35,000 0.30 0.86 34,700 35,450 34,750 127,760 4,471,600,000
31/08/2023 34,700 -0.05 -0.14 34,750 35,000 34,700 117,760 4,086,272,000
30/08/2023 34,750 1.25 3.60 33,500 35,100 33,050 256,220 8,903,645,000
29/08/2023 33,500 -0.60 -1.79 34,100 34,500 33,350 155,170 5,198,195,000
28/08/2023 34,100 0.20 0.59 33,900 34,500 33,850 90,750 3,094,575,000
25/08/2023 33,900 1.55 4.57 32,350 34,600 32,850 291,130 9,869,307,000
24/08/2023 32,350 0.90 2.78 31,450 32,500 31,400 101,110 3,270,908,500
23/08/2023 31,450 0.15 0.48 31,300 32,000 31,300 75,590 2,377,305,500
22/08/2023 31,300 0.00 ■■ 0.00 31,300 32,000 30,000 107,930 3,378,209,000
21/08/2023 31,300 -0.95 -3.04 32,250 32,050 30,500 131,730 4,123,149,000
18/08/2023 32,250 -2.40 -7.44 34,650 34,500 32,250 266,430 8,592,367,500
17/08/2023 34,650 -0.30 -0.87 34,950 35,450 34,650 150,400 5,211,360,000
16/08/2023 34,950 -0.60 -1.72 35,550 35,750 34,850 134,560 4,702,872,000
15/08/2023 35,550 0.25 0.70 35,300 35,900 35,250 87,290 3,103,159,500
14/08/2023 35,300 0.00 ■■ 0.00 35,300 35,900 34,650 230,290 8,129,237,000
11/08/2023 35,300 -1.00 -2.83 36,300 36,450 33,950 284,010 10,025,553,000
10/08/2023 36,300 -0.75 -2.07 37,050 37,200 36,250 144,580 5,248,254,000
09/08/2023 37,050 -0.05 -0.13 37,100 37,450 36,900 144,720 5,361,876,000
08/08/2023 37,100 -0.10 -0.27 37,200 37,750 37,000 216,740 8,041,054,000
07/08/2023 37,200 0.80 2.15 36,400 37,300 36,400 222,570 8,279,604,000
04/08/2023 36,400 0.25 0.69 36,150 36,450 36,100 107,190 3,901,716,000
03/08/2023 36,150 0.00 ■■ 0.00 36,150 36,900 36,100 164,330 5,940,529,500
02/08/2023 36,150 -0.15 -0.41 36,300 36,800 36,000 176,180 6,368,907,000
01/08/2023 36,300 -0.75 -2.07 37,050 37,250 36,300 296,290 10,755,327,000
31/07/2023 37,050 -0.90 -2.43 37,950 37,800 36,950 297,510 11,022,745,500
28/07/2023 37,950 0.70 1.84 37,250 38,400 37,400 424,760 16,119,642,000
27/07/2023 37,250 0.00 ■■ 0.00 37,250 37,500 36,700 262,730 9,786,692,500
26/07/2023 37,250 -0.35 -0.94 37,600 37,750 37,200 190,660 7,102,085,000
25/07/2023 37,600 0.20 0.53 37,400 38,450 37,400 230,510 8,667,176,000
24/07/2023 37,400 0.10 0.27 37,300 37,750 37,300 152,100 5,688,540,000
21/07/2023 37,300 0.60 1.61 36,700 37,400 36,750 171,970 6,414,481,000
20/07/2023 36,700 0.30 0.82 36,400 37,200 36,400 181,210 6,650,407,000
19/07/2023 36,400 -0.50 -1.37 36,900 37,300 36,250 230,690 8,397,116,000
18/07/2023 36,900 -0.70 -1.90 37,600 37,600 36,700 262,890 9,700,641,000
17/07/2023 37,600 -0.70 -1.86 38,300 38,300 37,500 243,760 9,165,376,000
14/07/2023 38,300 0.30 0.78 38,000 38,800 37,700 214,900 8,230,670,000
13/07/2023 38,000 0.60 1.58 37,400 38,250 37,400 219,980 8,359,240,000
12/07/2023 37,400 -0.10 -0.27 37,500 38,000 37,150 145,190 5,430,106,000
11/07/2023 37,500 0.05 0.13 37,450 38,400 37,300 233,800 8,767,500,000
10/07/2023 37,450 0.05 0.13 37,400 37,800 37,150 243,740 9,128,063,000
07/07/2023 37,400 0.50 1.34 36,900 37,950 36,650 239,230 8,947,202,000
06/07/2023 36,900 -0.15 -0.41 37,050 37,450 36,200 255,730 9,436,437,000
05/07/2023 37,050 -0.35 -0.94 37,400 38,400 37,050 313,670 11,621,473,500
04/07/2023 37,400 -0.05 -0.13 37,450 37,900 37,050 120,200 4,495,480,000
03/07/2023 37,450 1.60 4.27 35,850 37,800 35,900 296,540 11,105,423,000
30/06/2023 35,850 -0.15 -0.42 36,000 36,200 35,500 181,170 6,494,944,500
29/06/2023 36,000 -0.70 -1.94 36,700 37,250 36,000 275,240 9,908,640,000
28/06/2023 36,700 1.10 3.00 35,600 37,500 35,850 447,830 16,435,361,000
27/06/2023 35,600 1.00 2.81 34,600 35,800 34,800 238,450 8,488,820,000
26/06/2023 34,600 -0.50 -1.45 35,100 35,500 34,300 245,710 8,501,566,000
23/06/2023 35,100 -0.40 -1.14 35,500 35,900 34,950 255,540 8,969,454,000
22/06/2023 35,500 0.70 1.97 34,800 35,750 34,900 382,660 13,584,430,000
21/06/2023 34,800 0.55 1.58 34,250 34,850 34,200 227,730 7,925,004,000
20/06/2023 34,250 0.55 1.61 33,700 34,250 33,650 124,390 4,260,357,500
19/06/2023 33,700 0.00 ■■ 0.00 33,700 33,950 33,350 86,370 2,910,669,000
16/06/2023 34,050 0.05 0.15 34,000 34,300 33,900 99,700 3,394,785,000
15/06/2023 34,000 -0.05 -0.15 34,050 34,300 33,600 115,270 3,919,180,000
14/06/2023 34,050 -0.95 -2.79 35,000 35,250 34,000 225,590 7,681,339,500
13/06/2023 35,000 -0.90 -2.57 35,900 36,000 34,850 219,720 7,690,200,000
12/06/2023 35,900 0.70 1.95 35,200 36,450 35,150 223,740 8,032,266,000
09/06/2023 35,200 0.25 0.71 34,950 35,550 34,550 153,300 5,396,160,000
08/06/2023 34,950 0.05 0.14 34,900 36,550 34,650 366,860 12,821,757,000
07/06/2023 34,900 0.00 ■■ 0.00 34,900 35,300 34,500 206,650 7,212,085,000
06/06/2023 34,900 0.30 0.86 34,600 35,450 34,500 245,240 8,558,876,000
05/06/2023 34,600 1.00 2.89 33,600 34,750 33,750 293,540 10,156,484,000
02/06/2023 33,600 -0.25 -0.74 33,850 34,500 33,600 173,830 5,840,688,000
01/06/2023 33,850 0.85 2.51 33,000 34,300 33,500 279,470 9,460,059,500
31/05/2023 33,000 0.40 1.21 32,600 33,200 32,600 167,200 5,517,600,000
30/05/2023 32,600 -0.35 -1.07 32,950 33,200 32,400 143,460 4,676,796,000
29/05/2023 32,950 1.05 3.19 31,900 33,200 31,900 167,400 5,515,830,000
26/05/2023 31,900 -0.05 -0.16 31,950 32,250 31,850 93,470 2,981,693,000
25/05/2023 31,950 -0.30 -0.94 32,250 32,550 31,900 87,830 2,806,168,500
24/05/2023 32,250 -0.15 -0.47 32,400 32,700 32,250 86,140 2,778,015,000
23/05/2023 32,400 -0.20 -0.62 32,600 33,150 32,250 106,360 3,446,064,000
22/05/2023 32,600 0.40 1.23 32,200 32,700 32,000 100,020 3,260,652,000
19/05/2023 32,200 -0.65 -2.02 32,850 33,100 31,800 156,950 5,053,790,000
18/05/2023 32,850 -0.45 -1.37 33,300 33,650 32,750 91,410 3,002,818,500
17/05/2023 33,300 0.35 1.05 32,950 34,050 33,050 208,120 6,930,396,000
16/05/2023 32,950 -0.15 -0.46 33,100 33,750 32,900 109,190 3,597,810,500
15/05/2023 33,100 0.40 1.21 32,700 33,450 32,700 156,060 5,165,586,000
12/05/2023 32,700 0.00 ■■ 0.00 32,700 33,050 32,600 101,980 3,334,746,000
11/05/2023 32,700 -0.45 -1.38 33,150 33,500 32,700 135,920 4,444,584,000
10/05/2023 33,150 0.60 1.81 32,550 33,450 32,500 123,270 4,086,400,500
09/05/2023 32,550 -0.15 -0.46 32,700 33,100 32,450 97,280 3,166,464,000
08/05/2023 32,700 -0.75 -2.29 33,450 33,600 32,450 136,890 4,476,303,000
05/05/2023 33,450 0.90 2.69 32,550 33,800 32,600 195,180 6,528,771,000
04/05/2023 32,550 0.20 0.61 32,350 33,200 32,100 104,490 3,401,149,500
28/04/2023 32,350 0.25 0.77 32,100 32,600 31,900 106,740 3,453,039,000
27/04/2023 32,100 -0.10 -0.31 32,200 32,800 32,000 86,890 2,789,169,000
26/04/2023 32,200 0.00 ■■ 0.00 32,200 32,350 31,600 91,470 2,945,334,000
25/04/2023 32,200 0.05 0.16 32,150 32,950 31,400 150,030 4,830,966,000
24/04/2023 32,150 -1.35 -4.20 33,500 33,450 32,100 171,920 5,527,228,000
21/04/2023 33,500 -1.35 -4.03 34,850 35,500 33,000 185,670 6,219,945,000
20/04/2023 34,850 0.85 2.44 34,000 35,400 33,800 194,570 6,780,764,500
19/04/2023 34,000 -0.90 -2.65 34,900 35,250 33,550 151,090 5,137,060,000
18/04/2023 34,900 2.25 6.45 32,650 34,900 32,700 391,870 13,676,263,000
17/04/2023 32,650 0.45 1.38 32,200 33,150 32,150 112,960 3,688,144,000
14/04/2023 32,200 -0.15 -0.47 32,350 33,900 32,000 249,140 8,022,308,000
13/04/2023 32,350 0.15 0.46 32,200 32,750 32,000 93,520 3,025,372,000
12/04/2023 32,200 -0.65 -2.02 32,850 33,000 31,900 140,480 4,523,456,000
11/04/2023 32,850 0.50 1.52 32,350 33,400 32,500 169,570 5,570,374,500
10/04/2023 32,350 1.00 3.09 31,350 32,600 31,200 162,400 5,253,640,000
07/04/2023 31,350 -0.15 -0.48 31,500 31,800 31,100 112,480 3,526,248,000
06/04/2023 31,500 -1.25 -3.97 32,750 33,450 31,500 165,820 5,223,330,000
05/04/2023 32,750 -0.05 -0.15 32,800 33,000 32,050 120,510 3,946,702,500
04/04/2023 32,800 1.50 4.57 31,300 32,850 31,500 248,760 8,159,328,000
03/04/2023 31,300 0.95 3.04 30,350 31,350 30,400 126,730 3,966,649,000
31/03/2023 30,350 0.00 ■■ 0.00 30,350 30,750 30,200 73,220 2,222,227,000
30/03/2023 30,350 -0.90 -2.97 31,250 31,650 30,350 151,610 4,601,363,500
29/03/2023 31,250 -0.40 -1.28 31,650 31,750 31,000 87,840 2,745,000,000
28/03/2023 31,650 0.75 2.37 30,900 31,900 31,100 176,310 5,580,211,500
27/03/2023 30,900 2.60 8.41 28,300 31,250 30,750 64,510 1,993,359,000
24/03/2023 30,950 1.40 4.52 29,550 31,200 30,300 156,540 4,844,913,000
22/03/2023 30,050 -0.05 -0.17 30,100 30,550 30,000 57,460 1,726,673,000
21/03/2023 30,100 0.10 0.33 30,000 30,600 29,650 63,850 1,921,885,000
20/03/2023 30,000 -0.50 -1.67 30,500 30,900 29,800 96,920 2,907,600,000
17/03/2023 30,500 -0.05 -0.16 30,550 31,200 30,250 59,700 1,820,850,000
16/03/2023 30,550 -0.95 -3.11 31,500 31,300 30,450 97,070 2,965,488,500
15/03/2023 31,500 1.20 3.81 30,300 31,800 30,750 70,150 2,209,725,000
14/03/2023 30,300 -1.45 -4.79 31,750 32,000 30,000 157,800 4,781,340,000
13/03/2023 31,750 -0.40 -1.26 32,150 32,400 31,350 105,060 3,335,655,000
10/03/2023 32,150 0.60 1.87 31,550 32,650 31,050 198,330 6,376,309,500
09/03/2023 31,550 -0.10 -0.32 31,650 31,950 31,400 100,670 3,176,138,500
08/03/2023 31,650 1.30 4.11 30,350 31,650 29,800 142,060 4,496,199,000
07/03/2023 30,350 0.45 1.48 29,900 30,700 29,850 105,810 3,211,333,500
06/03/2023 29,900 -0.40 -1.34 30,300 31,000 29,900 77,330 2,312,167,000
03/03/2023 30,300 -0.50 -1.65 30,800 31,300 30,300 99,200 3,005,760,000
02/03/2023 30,800 -1.10 -3.57 31,900 32,150 30,800 92,360 2,844,688,000
01/03/2023 31,900 1.40 4.39 30,500 31,900 29,800 77,150 2,461,085,000
28/02/2023 30,500 0.25 0.82 30,250 30,950 29,800 118,410 3,611,505,000
27/02/2023 30,250 -2.25 -7.44 32,500 31,900 30,250 221,050 6,686,762,500
24/02/2023 32,500 -1.50 -4.62 34,000 34,350 32,500 98,070 3,187,275,000
23/02/2023 34,000 1.40 4.12 32,600 34,000 31,500 215,580 7,329,720,000
22/02/2023 32,600 -2.40 -7.36 35,000 35,550 32,600 255,110 8,316,586,000
21/02/2023 35,000 1.30 3.71 33,700 35,500 34,100 221,450 7,750,750,000
20/02/2023 33,700 0.90 2.67 32,800 33,850 32,500 218,990 7,379,963,000
17/02/2023 32,800 -0.60 -1.83 33,400 34,300 32,800 156,650 5,138,120,000
16/02/2023 33,400 0.80 2.40 32,600 33,650 32,450 147,450 4,924,830,000
15/02/2023 32,600 1.30 3.99 31,300 32,950 30,650 149,250 4,865,550,000
14/02/2023 31,300 -0.30 -0.96 31,600 32,500 31,250 128,840 4,032,692,000
13/02/2023 31,600 -2.35 -7.44 33,950 33,900 31,600 271,100 8,566,760,000
10/02/2023 33,950 0.90 2.65 33,050 34,400 32,600 226,000 7,672,700,000
09/02/2023 33,050 2.15 6.51 30,900 33,050 31,200 250,710 8,285,965,500
08/02/2023 30,900 0.65 2.10 30,250 31,150 28,600 96,280 2,975,052,000
07/02/2023 30,250 0.65 2.15 29,600 31,650 29,600 255,750 7,736,437,500
06/02/2023 29,600 0.40 1.35 29,200 30,000 28,500 85,770 2,538,792,000
03/02/2023 29,200 -0.40 -1.37 29,600 30,300 28,900 63,220 1,846,024,000
02/02/2023 29,600 -0.15 -0.51 29,750 30,000 28,000 169,180 5,007,728,000
01/02/2023 29,750 -2.20 -7.39 31,950 32,300 29,750 152,980 4,551,155,000
31/01/2023 31,950 1.40 4.38 30,550 31,950 30,100 143,860 4,596,327,000
30/01/2023 30,550 -0.55 -1.80 31,100 31,900 30,300 160,540 4,904,497,000
27/01/2023 31,100 0.00 ■■ 0.00 31,100 32,200 31,100 88,460 2,751,106,000
19/01/2023 31,100 0.10 0.32 31,000 31,300 30,350 110,100 3,424,110,000
18/01/2023 31,000 0.60 1.94 30,400 31,900 30,200 80,860 2,506,660,000
17/01/2023 30,400 1.00 3.29 29,400 31,000 29,000 108,770 3,306,608,000
16/01/2023 29,400 0.20 0.68 29,200 29,700 28,800 90,920 2,673,048,000
13/01/2023 29,200 -0.20 -0.68 29,400 30,500 28,800 76,820 2,243,144,000
12/01/2023 29,400 1.90 6.46 27,500 29,400 26,800 256,890 7,552,566,000
11/01/2023 27,500 -0.25 -0.91 27,750 28,400 27,500 86,550 2,380,125,000
10/01/2023 27,750 -0.45 -1.62 28,200 28,300 26,800 146,190 4,056,772,500
09/01/2023 28,200 0.50 1.77 27,700 28,750 27,800 153,880 4,339,416,000
06/01/2023 27,700 1.20 4.33 26,500 27,700 26,700 208,350 5,771,295,000
05/01/2023 26,500 1.50 5.66 25,000 26,500 24,650 187,720 4,974,580,000
04/01/2023 25,000 0.90 3.60 24,100 25,750 24,900 178,410 4,460,250,000
03/01/2023 24,100 1.55 6.43 22,550 24,100 22,950 48,810 1,176,321,000
30/12/2022 22,550 0.00 ■■ 0.00 22,550 23,150 22,550 50,980 1,149,599,000
29/12/2022 22,550 -0.60 -2.66 23,150 23,400 22,550 71,210 1,605,785,500
28/12/2022 23,150 0.75 3.24 22,400 23,800 22,650 87,280 2,020,532,000
27/12/2022 22,400 1.45 6.47 20,950 22,400 20,850 99,090 2,219,616,000
26/12/2022 20,950 -1.55 -7.40 22,500 22,950 20,950 85,520 1,791,644,000
23/12/2022 22,500 0.40 1.78 22,100 23,100 21,850 45,200 1,017,000,000
22/12/2022 22,100 -1.00 -4.52 23,100 23,800 21,500 160,420 3,545,282,000
21/12/2022 23,100 -1.40 -6.06 24,500 25,250 22,800 180,340 4,165,854,000
20/12/2022 24,500 -1.05 -4.29 25,550 25,950 24,100 139,090 3,407,705,000
19/12/2022 25,550 0.80 3.13 24,750 26,450 24,950 301,230 7,696,426,500
15/12/2022 24,700 -0.90 -3.64 25,600 25,750 24,550 144,460 3,568,162,000
14/12/2022 25,600 -0.40 -1.56 26,000 26,650 25,450 124,700 3,192,320,000
13/12/2022 26,000 0.45 1.73 25,550 26,950 24,500 184,020 4,784,520,000
12/12/2022 25,550 1.65 6.46 23,900 25,550 24,300 166,560 4,255,608,000
11/12/2022 23,900 0.15 0.63 23,750 24,500 23,300 102,230 2,443,297,000
09/12/2022 23,900 0.15 0.63 23,750 24,500 23,300 102,230 2,443,297,000
08/12/2022 23,750 -0.75 -3.16 24,500 25,500 23,500 163,660 3,886,925,000
07/12/2022 24,500 0.15 0.61 24,350 25,650 24,350 215,860 5,288,570,000
06/12/2022 24,350 1.55 6.37 22,800 24,350 21,500 210,050 5,114,717,500
05/12/2022 22,800 0.00 ■■ 0.00 22,800 24,000 22,500 119,590 2,726,652,000
04/12/2022 22,800 0.80 3.51 22,000 22,800 21,050 118,230 2,695,644,000
02/12/2022 22,800 0.80 3.51 22,000 22,800 21,050 118,230 2,695,644,000
01/12/2022 22,000 0.10 0.45 21,900 23,400 22,000 217,610 4,787,420,000
30/11/2022 21,900 0.30 1.37 21,600 22,300 20,850 119,530 2,617,707,000
29/11/2022 21,600 0.70 3.24 20,900 21,950 20,050 140,590 3,036,744,000
28/11/2022 20,900 1.35 6.46 19,550 20,900 20,000 134,710 2,815,439,000
27/11/2022 19,550 0.55 2.81 19,000 20,000 18,550 98,090 1,917,659,500
25/11/2022 19,550 0.55 2.81 19,000 20,000 18,550 98,090 1,917,659,500
24/11/2022 19,000 0.70 3.68 18,300 19,300 18,300 78,270 1,487,130,000
23/11/2022 18,300 0.20 1.09 18,100 19,150 18,000 100,720 1,843,176,000
22/11/2022 18,100 -1.20 -6.63 19,300 20,600 18,100 184,290 3,335,649,000
21/11/2022 19,300 1.25 6.48 18,050 19,300 18,650 98,910 1,908,963,000
20/11/2022 18,050 1.15 6.37 16,900 18,050 16,600 154,600 2,790,530,000
18/11/2022 18,050 1.15 6.37 16,900 18,050 16,600 154,600 2,790,530,000
17/11/2022 16,900 -0.30 -1.78 17,200 18,100 16,500 84,760 1,432,444,000
16/11/2022 17,200 1.10 6.40 16,100 17,200 15,000 210,810 3,625,932,000
15/11/2022 16,100 -1.20 -7.45 17,300 16,300 16,100 86,580 1,393,938,000
14/11/2022 17,300 -1.30 -7.51 18,600 17,700 17,300 208,590 3,608,607,000
13/11/2022 18,600 -1.40 -7.53 20,000 20,300 18,600 163,930 3,049,098,000
11/11/2022 18,600 -1.40 -7.53 20,000 20,300 18,600 163,930 3,049,098,000
10/11/2022 20,000 -1.50 -7.50 21,500 21,800 20,000 138,520 2,770,400,000
09/11/2022 21,500 -1.15 -5.35 22,650 23,700 21,500 92,930 1,997,995,000
08/11/2022 22,650 -1.70 -7.51 24,350 23,300 22,650 159,570 3,614,260,500
07/11/2022 24,350 -1.80 -7.39 26,150 26,150 24,350 37,490 912,881,500
06/11/2022 26,150 -1.95 -7.46 28,100 28,200 26,150 155,780 4,073,647,000
04/11/2022 26,150 -1.95 -7.46 28,100 28,200 26,150 155,780 4,073,647,000
03/11/2022 28,100 -0.80 -2.85 28,900 29,100 28,100 47,250 1,327,725,000
02/11/2022 28,900 0.00 ■■ 0.00 28,900 29,550 28,400 54,900 1,586,610,000
01/11/2022 28,900 0.00 ■■ 0.00 28,900 29,600 28,850 54,150 1,564,935,000
31/10/2022 28,900 0.10 0.35 28,800 29,600 27,100 65,970 1,906,533,000
28/10/2022 29,800 -0.45 -1.51 30,250 30,900 29,800 82,940 2,471,612,000
27/10/2022 30,250 1.95 6.45 28,300 30,250 28,600 116,810 3,533,502,500
26/10/2022 28,300 0.30 1.06 28,000 29,100 27,900 56,220 1,591,026,000
25/10/2022 28,000 -1.55 -5.54 29,550 30,900 27,500 133,170 3,728,760,000
24/10/2022 29,550 -2.20 -7.45 31,750 31,500 29,550 76,480 2,259,984,000
21/10/2022 31,750 -2.35 -7.40 34,100 34,100 31,750 141,040 4,478,020,000
20/10/2022 34,100 -1.00 -2.93 35,100 35,250 34,050 55,640 1,897,324,000
19/10/2022 35,100 -0.20 -0.57 35,300 35,800 34,500 58,200 2,042,820,000
18/10/2022 35,300 -0.15 -0.42 35,450 36,700 35,000 86,360 3,048,508,000
17/10/2022 35,450 1.25 3.53 34,200 35,450 33,600 90,100 3,194,045,000
14/10/2022 34,200 1.80 5.26 32,400 34,350 33,050 131,160 4,485,672,000
13/10/2022 32,400 0.60 1.85 31,800 32,850 31,800 50,270 1,628,748,000
12/10/2022 31,800 0.70 2.20 31,100 32,950 30,800 79,810 2,537,958,000
11/10/2022 31,100 -2.30 -7.40 33,400 33,100 31,100 95,500 2,970,050,000
07/10/2022 31,750 -2.35 -7.40 34,100 33,500 31,750 128,650 4,084,637,500
06/10/2022 34,100 -2.55 -7.48 36,650 36,700 34,100 184,360 6,286,676,000
05/10/2022 36,650 1.65 4.50 35,000 36,800 35,300 58,090 2,128,998,500
04/10/2022 35,000 -1.50 -4.29 36,500 37,200 34,600 66,370 2,322,950,000
03/10/2022 36,500 -2.70 -7.40 39,200 39,400 36,500 111,600 4,073,400,000
02/10/2022 39,200 0.85 2.17 38,350 39,200 36,000 113,560 4,451,552,000
30/09/2022 39,200 0.85 2.17 38,350 39,200 36,000 113,560 4,451,552,000
29/09/2022 38,350 -2.85 -7.43 41,200 42,450 38,350 91,850 3,522,447,500
28/09/2022 41,200 -1.10 -2.67 42,300 42,900 41,200 71,760 2,956,512,000
27/09/2022 42,300 0.10 0.24 42,200 43,400 41,150 66,620 2,818,026,000
26/09/2022 42,200 -2.50 -5.92 44,700 44,200 41,600 156,030 6,584,466,000
23/09/2022 44,700 -0.80 -1.79 45,500 46,150 44,650 58,900 2,632,830,000
22/09/2022 45,500 1.80 3.96 43,700 45,500 42,650 91,000 4,140,500,000
21/09/2022 43,700 -2.10 -4.81 45,800 45,050 43,350 124,970 5,461,189,000
20/09/2022 45,800 0.50 1.09 45,300 46,900 43,500 87,460 4,005,668,000
19/09/2022 45,300 -3.40 -7.51 48,700 48,600 45,300 220,990 10,010,847,000
16/09/2022 48,700 -2.30 -4.72 51,000 50,900 48,400 138,450 6,742,515,000
15/09/2022 51,000 0.70 1.37 50,300 51,900 50,500 123,770 6,312,270,000
14/09/2022 50,300 -0.10 -0.20 50,400 50,900 49,550 96,610 4,859,483,000
13/09/2022 50,400 0.20 0.40 50,200 51,300 49,700 134,570 6,782,328,000
12/09/2022 50,200 0.20 0.40 50,000 51,900 49,800 86,770 4,355,854,000
09/09/2022 51,100 1.10 2.15 50,000 51,100 49,200 100,490 5,135,039,000
08/09/2022 50,000 0.70 1.40 49,300 51,000 48,500 161,710 8,085,500,000
07/09/2022 49,300 -3.70 -7.51 53,000 53,500 49,300 232,960 11,484,928,000
06/09/2022 53,000 -1.00 -1.89 54,000 55,600 53,000 138,280 7,328,840,000
05/09/2022 54,000 -0.50 -0.93 54,500 55,000 53,500 90,360 4,879,440,000
04/09/2022 54,500 2.70 4.95 51,800 54,800 51,100 261,130 14,231,585,000
02/09/2022 54,500 2.70 4.95 51,800 54,800 51,100 261,130 14,231,585,000
01/09/2022 54,500 2.70 4.95 51,800 54,800 51,100 261,130 14,231,585,000
31/08/2022 54,500 2.70 4.95 51,800 54,800 51,100 261,130 14,231,585,000
30/08/2022 51,800 -0.10 -0.19 51,900 53,300 51,800 124,560 6,452,208,000
29/08/2022 51,900 -0.40 -0.77 52,300 51,900 49,000 226,990 11,780,781,000
28/08/2022 52,300 -1.60 -3.06 53,900 54,500 51,700 131,790 6,892,617,000
26/08/2022 52,300 -1.60 -3.06 53,900 54,500 51,700 131,790 6,892,617,000
25/08/2022 53,900 0.80 1.48 53,100 54,000 52,600 152,520 8,220,828,000
24/08/2022 53,100 -0.20 -0.38 53,300 53,900 52,800 107,240 5,694,444,000
23/08/2022 53,300 1.30 2.44 52,000 54,000 51,500 173,140 9,228,362,000
22/08/2022 52,000 0.50 0.96 51,500 52,400 50,600 144,730 7,525,960,000
21/08/2022 51,500 -0.10 -0.19 51,600 52,200 50,500 83,270 4,288,405,000
19/08/2022 51,500 -0.10 -0.19 51,600 52,200 50,500 83,270 4,288,405,000
18/08/2022 51,600 0.00 ■■ 0.00 51,600 52,500 51,200 112,270 5,793,132,000
17/08/2022 51,600 0.40 0.78 51,200 53,700 51,200 169,680 8,755,488,000
16/08/2022 51,200 -0.60 -1.17 51,800 51,800 51,100 101,820 5,213,184,000
15/08/2022 51,800 0.20 0.39 51,600 52,800 51,000 101,980 5,282,564,000
12/08/2022 51,600 2.10 4.07 49,500 51,900 48,900 195,590 10,092,444,000
11/08/2022 49,500 0.90 1.82 48,600 50,500 48,500 213,970 10,591,515,000
10/08/2022 48,600 -0.90 -1.85 49,500 49,900 48,550 121,350 5,897,610,000
09/08/2022 49,500 -0.35 -0.71 49,850 50,900 48,900 153,500 7,598,250,000
08/08/2022 49,850 3.25 6.52 46,600 49,850 46,600 274,030 13,660,395,500
07/08/2022 46,600 0.45 0.97 46,150 46,700 45,550 101,230 4,717,318,000
05/08/2022 46,600 0.45 0.97 46,150 46,700 45,550 101,230 4,717,318,000
04/08/2022 46,150 0.15 0.33 46,000 46,750 45,500 172,990 7,983,488,500
03/08/2022 46,000 1.15 2.50 44,850 46,700 43,600 129,900 5,975,400,000
02/08/2022 44,850 -0.15 -0.33 45,000 45,400 44,050 99,000 4,440,150,000
01/08/2022 45,000 2.25 5.00 42,750 45,000 40,750 226,950 10,212,750,000
31/07/2022 42,750 -1.35 -3.16 44,100 44,400 42,500 113,700 4,860,675,000
29/07/2022 42,750 -1.35 -3.16 44,100 44,400 42,500 113,700 4,860,675,000
28/07/2022 44,100 -0.30 -0.68 44,400 45,300 43,900 109,180 4,814,838,000
27/07/2022 44,400 0.80 1.80 43,600 44,400 42,550 52,030 2,310,132,000
26/07/2022 43,600 -2.30 -5.28 45,900 46,200 43,500 130,380 5,684,568,000
25/07/2022 45,900 0.85 1.85 45,050 46,450 45,300 69,900 3,208,410,000
24/07/2022 45,050 -0.65 -1.44 45,700 46,800 45,050 115,350 5,196,517,500
22/07/2022 45,050 -0.65 -1.44 45,700 46,800 45,050 115,350 5,196,517,500
21/07/2022 45,700 -2.80 -6.13 48,500 49,500 45,700 211,910 9,684,287,000
20/07/2022 48,500 1.90 3.92 46,600 48,950 46,600 133,050 6,452,925,000
19/07/2022 46,600 -0.10 -0.21 46,700 47,550 46,500 69,370 3,232,642,000
18/07/2022 46,700 1.25 2.68 45,450 47,500 45,500 100,470 4,691,949,000
17/07/2022 45,450 0.15 0.33 45,300 47,000 45,100 90,040 4,092,318,000
15/07/2022 45,450 0.15 0.33 45,300 47,000 45,100 90,040 4,092,318,000
14/07/2022 45,300 -0.30 -0.66 45,600 45,400 44,050 90,930 4,119,129,000
13/07/2022 45,600 0.20 0.44 45,400 47,550 45,500 80,710 3,680,376,000
12/07/2022 45,400 2.95 6.50 42,450 45,400 42,000 134,520 6,107,208,000
11/07/2022 42,450 -3.15 -7.42 45,600 45,100 42,450 176,490 7,492,000,500
10/07/2022 45,600 0.00 ■■ 0.00 45,600 46,800 45,200 75,640 3,449,184,000
08/07/2022 45,600 0.00 ■■ 0.00 45,600 46,800 45,200 75,640 3,449,184,000
07/07/2022 45,600 0.65 1.43 44,950 46,000 43,800 68,960 3,144,576,000
06/07/2022 44,950 0.30 0.67 44,650 47,600 42,750 145,370 6,534,381,500
05/07/2022 44,650 -3.35 -7.50 48,000 48,400 44,650 226,350 10,106,527,500
04/07/2022 48,000 -3.60 -7.50 51,600 52,400 48,000 241,550 11,594,400,000
01/07/2022 51,600 -1.40 -2.71 53,000 53,800 49,700 168,040 8,670,864,000
30/06/2022 53,000 -3.00 -5.66 56,000 57,000 53,000 76,450 4,051,850,000
29/06/2022 56,000 2.50 4.46 53,500 56,800 51,000 242,780 13,595,680,000
28/06/2022 53,500 -4.00 -7.48 57,500 58,000 53,500 372,130 19,908,955,000
27/06/2022 57,500 0.50 0.87 57,000 58,400 56,000 109,100 6,273,250,000
24/06/2022 57,000 -0.10 -0.18 57,100 59,500 57,000 125,420 7,148,940,000
23/06/2022 57,100 3.70 6.48 53,400 57,100 51,400 144,950 8,276,645,000
22/06/2022 53,400 -4.00 -7.49 57,400 58,400 53,400 247,650 13,224,510,000
21/06/2022 57,400 -4.30 -7.49 61,700 61,000 57,400 263,830 15,143,842,000
20/06/2022 61,700 -2.00 -3.24 63,700 64,800 60,000 196,710 12,137,007,000
17/06/2022 63,700 1.30 2.04 62,400 65,000 60,500 202,050 12,870,585,000
16/06/2022 62,400 4.00 6.41 58,400 62,400 59,000 329,790 20,578,896,000
15/06/2022 58,400 3.80 6.51 54,600 58,400 54,600 192,640 11,250,176,000
14/06/2022 54,600 3.50 6.41 51,100 54,600 51,100 165,330 9,027,018,000
13/06/2022 51,100 -3.50 -6.85 54,600 55,900 51,000 309,960 15,838,956,000
12/06/2022 54,600 -4.10 -7.51 58,700 60,600 54,600 278,290 15,194,634,000
10/06/2022 54,600 -4.10 -7.51 58,700 60,600 54,600 278,290 15,194,634,000
09/06/2022 58,700 1.70 2.90 57,000 59,500 56,300 159,980 9,390,826,000
08/06/2022 57,000 -2.20 -3.86 59,200 60,000 56,800 239,390 13,645,230,000
07/06/2022 59,200 2.60 4.39 56,600 60,300 54,500 308,900 18,286,880,000
06/06/2022 56,600 -4.20 -7.42 60,800 61,600 56,600 224,430 12,702,738,000
05/06/2022 65,000 8.00 12.31 57,000 60,900 55,000 1,670 108,550,000
03/06/2022 60,800 3.80 6.25 57,000 60,900 55,000 210,740 12,812,992,000
02/06/2022 57,000 0.60 1.05 56,400 59,000 56,000 129,820 7,399,740,000
01/06/2022 56,400 3.60 6.38 52,800 56,400 50,800 256,080 14,442,912,000
31/05/2022 52,800 0.10 0.19 52,700 54,200 51,400 157,430 8,312,304,000
30/05/2022 52,700 1.90 3.61 50,800 53,500 49,500 154,110 8,121,597,000
29/05/2022 50,800 3.30 6.50 47,500 50,800 47,500 318,890 16,199,612,000
27/05/2022 50,800 3.30 6.50 47,500 50,800 47,500 318,890 16,199,612,000
26/05/2022 47,500 0.45 0.95 47,050 47,950 46,050 155,590 7,390,525,000
25/05/2022 47,050 3.05 6.48 44,000 47,050 44,100 137,620 6,475,021,000
24/05/2022 44,000 1.60 3.64 42,400 44,300 42,600 163,710 7,203,240,000
23/05/2022 42,400 1.55 3.66 40,850 43,700 40,100 178,900 7,585,360,000
22/05/2022 40,850 -1.15 -2.82 42,000 42,500 40,700 120,160 4,908,536,000
20/05/2022 40,850 -1.15 -2.82 42,000 42,500 40,700 120,160 4,908,536,000
19/05/2022 42,000 0.00 ■■ 0.00 42,000 42,800 39,500 89,220 3,747,240,000
18/05/2022 42,000 0.65 1.55 41,350 43,600 41,450 123,380 5,181,960,000
17/05/2022 41,350 2.70 6.53 38,650 41,350 35,950 162,640 6,725,164,000
16/05/2022 38,650 -2.90 -7.50 41,550 44,000 38,650 261,530 10,108,134,500
13/05/2022 41,550 -3.10 -7.46 44,650 45,050 41,550 170,700 7,092,585,000
12/05/2022 44,650 -3.35 -7.50 48,000 48,850 44,650 221,760 9,901,584,000
11/05/2022 48,000 -0.40 -0.83 48,400 50,000 47,500 142,650 6,847,200,000
10/05/2022 48,400 3.15 6.51 45,250 48,400 43,600 152,490 7,380,516,000
09/05/2022 45,250 -3.40 -7.51 48,650 50,700 45,250 259,210 11,729,252,500
29/04/2022 46,000 3.00 6.52 43,000 46,000 42,050 220,900 10,161,400,000
28/04/2022 43,000 1.20 2.79 41,800 44,200 41,800 112,920 4,855,560,000
27/04/2022 41,800 2.70 6.46 39,100 41,800 38,500 103,350 4,320,030,000
26/04/2022 39,100 -2.05 -5.24 41,150 39,800 38,300 232,130 9,076,283,000
25/04/2022 41,150 -3.05 -7.41 44,200 42,950 41,150 177,360 7,298,364,000
23/04/2022 44,200 -3.30 -7.47 47,500 47,900 44,200 154,470 6,827,574,000
22/04/2022 44,200 -3.30 -7.47 47,500 47,900 44,200 154,470 6,827,574,000
21/04/2022 47,500 -1.25 -2.63 48,750 51,000 46,000 185,370 8,805,075,000
20/04/2022 48,750 3.15 6.46 45,600 48,750 44,000 275,580 13,434,525,000
19/04/2022 45,600 -1.30 -2.85 46,900 48,950 45,600 144,940 6,609,264,000
18/04/2022 46,900 3.05 6.50 43,850 46,900 45,050 246,580 11,564,602,000
16/04/2022 43,850 2.85 6.50 41,000 43,850 41,550 332,380 14,574,863,000
15/04/2022 43,850 2.85 6.50 41,000 43,850 41,550 332,380 14,574,863,000
14/04/2022 41,000 0.30 0.73 40,700 42,450 41,000 111,450 4,569,450,000
13/04/2022 40,700 0.50 1.23 40,200 41,900 40,450 83,580 3,401,706,000
12/04/2022 40,200 0.40 1.00 39,800 41,950 38,950 95,780 3,850,356,000
08/04/2022 39,800 -0.50 -1.26 40,300 40,950 39,600 92,360 3,675,928,000
07/04/2022 40,300 -2.70 -6.70 43,000 43,200 40,300 109,150 4,398,745,000
06/04/2022 43,000 -0.20 -0.47 43,200 44,000 42,000 69,580 2,991,940,000
05/04/2022 43,200 0.50 1.16 42,700 44,250 42,000 73,850 3,190,320,000
04/04/2022 42,700 0.30 0.70 42,400 43,500 42,450 97,150 4,148,305,000
01/04/2022 42,400 -1.35 -3.18 43,750 44,800 42,000 92,990 3,942,776,000
31/03/2022 43,750 -0.55 -1.26 44,300 44,300 42,500 93,950 4,110,312,500
30/03/2022 44,300 0.50 1.13 43,800 45,000 42,500 75,020 3,323,386,000
29/03/2022 43,800 -1.00 -2.28 44,800 45,100 43,500 76,620 3,355,956,000
28/03/2022 44,800 1.80 4.02 43,000 45,050 42,500 195,530 8,759,744,000
25/03/2022 43,000 0.50 1.16 42,500 43,600 42,000 58,490 2,515,070,000
24/03/2022 42,500 1.00 2.35 41,500 43,400 41,500 106,740 4,536,450,000
23/03/2022 41,500 1.00 2.41 40,500 42,450 40,400 68,810 2,855,615,000
22/03/2022 40,500 -0.05 -0.12 40,550 41,450 40,000 31,130 1,260,765,000
21/03/2022 40,550 0.75 1.85 39,800 41,800 40,300 50,600 2,051,830,000
18/03/2022 39,800 -0.35 -0.88 40,150 40,900 39,550 40,270 1,602,746,000
17/03/2022 40,150 -1.35 -3.36 41,500 42,300 40,000 35,790 1,436,968,500
16/03/2022 41,500 0.00 ■■ 0.00 41,500 42,700 41,500 38,160 1,583,640,000
15/03/2022 41,500 0.00 ■■ 0.00 41,500 44,000 39,200 124,340 5,160,110,000
14/03/2022 41,500 0.00 ■■ 0.00 41,500 42,450 40,500 75,440 3,130,760,000
11/03/2022 41,500 0.15 0.36 41,350 44,200 41,450 207,670 8,618,305,000
10/03/2022 41,350 2.70 6.53 38,650 41,350 39,300 136,570 5,647,169,500
09/03/2022 38,650 1.00 2.59 37,650 39,000 37,200 79,210 3,061,466,500
08/03/2022 37,650 -1.60 -4.25 39,250 39,000 37,650 114,390 4,306,783,500
07/03/2022 39,250 0.00 ■■ 0.00 39,250 40,250 38,300 114,130 4,479,602,500
06/03/2022 39,250 -0.05 -0.13 39,300 40,200 39,000 59,590 2,338,907,500
04/03/2022 39,250 -0.05 -0.13 39,300 40,200 39,000 59,590 2,338,907,500
03/03/2022 39,300 0.00 ■■ 0.00 39,300 40,500 39,100 120,400 4,731,720,000
02/03/2022 39,300 1.90 4.83 37,400 39,500 37,100 135,540 5,326,722,000
01/03/2022 37,400 1.00 2.67 36,400 37,550 36,950 109,860 4,108,764,000
28/02/2022 36,400 1.15 3.16 35,250 36,700 34,450 72,450 2,637,180,000
27/02/2022 35,250 0.25 0.71 35,000 35,500 34,000 34,010 1,198,852,500
25/02/2022 35,250 0.25 0.71 35,000 35,500 34,000 34,010 1,198,852,500
24/02/2022 35,000 -0.90 -2.57 35,900 35,950 34,500 77,300 2,705,500,000
23/02/2022 35,900 1.40 3.90 34,500 36,500 34,600 103,850 3,728,215,000
22/02/2022 34,500 0.00 ■■ 0.00 34,500 34,500 33,500 50,670 1,748,115,000
21/02/2022 34,500 -0.20 -0.58 34,700 34,850 33,500 44,640 1,540,080,000
20/02/2022 34,700 0.40 1.15 34,300 35,100 33,800 49,140 1,705,158,000
18/02/2022 34,700 0.40 1.15 34,300 35,100 33,800 49,140 1,705,158,000
17/02/2022 34,300 0.40 1.17 33,900 34,800 33,400 60,720 2,082,696,000
16/02/2022 33,900 0.90 2.65 33,000 34,300 33,100 54,510 1,847,889,000
15/02/2022 33,000 0.30 0.91 32,700 34,200 32,900 77,800 2,567,400,000
14/02/2022 32,700 2.10 6.42 30,600 32,700 30,000 109,390 3,577,053,000
11/02/2022 30,600 0.15 0.49 30,450 30,900 29,950 26,940 824,364,000
10/02/2022 30,450 -0.15 -0.49 30,600 30,700 29,950 16,000 487,200,000
09/02/2022 30,600 0.15 0.49 30,450 30,900 30,200 21,670 663,102,000
08/02/2022 30,450 1.95 6.40 28,500 30,450 28,500 58,740 1,788,633,000
07/02/2022 28,500 1.30 4.56 27,200 28,550 27,600 12,380 352,830,000
01/02/2022 27,200 -0.50 -1.84 27,700 27,900 27,000 12,030 327,216,000
31/01/2022 27,200 -0.50 -1.84 27,700 27,900 27,000 12,030 327,216,000
28/01/2022 27,200 -0.50 -1.84 27,700 27,900 27,000 12,030 327,216,000
27/01/2022 27,700 0.20 0.72 27,500 27,800 27,000 8,190 226,863,000
26/01/2022 27,500 -0.90 -3.27 28,400 28,900 27,300 15,730 432,575,000
25/01/2022 28,400 0.60 2.11 27,800 28,500 27,200 10,460 297,064,000
24/01/2022 27,800 -2.05 -7.37 29,850 29,800 27,800 30,140 837,892,000
21/01/2022 29,850 -0.05 -0.17 29,900 30,200 29,000 16,650 497,002,500
20/01/2022 30,000 1.00 3.33 29,000 30,400 29,000 10,500 315,000,000
19/01/2022 28,950 0.85 2.94 28,100 29,200 28,100 24,300 703,485,000
18/01/2022 28,700 0.30 1.05 28,400 29,000 27,900 17,610 505,407,000
17/01/2022 29,300 -1.00 -3.41 30,300 30,800 29,300 15,740 461,182,000
16/01/2022 30,300 -0.10 -0.33 30,400 30,300 29,050 25,580 775,074,000
14/01/2022 30,300 -0.10 -0.33 30,400 30,300 29,050 25,580 775,074,000
13/01/2022 30,400 -0.75 -2.47 31,150 31,500 30,000 50,040 1,521,216,000
12/01/2022 31,150 -0.85 -2.73 32,000 32,200 30,000 54,640 1,702,036,000
11/01/2022 32,000 -1.45 -4.53 33,450 33,450 32,000 78,620 2,515,840,000
10/01/2022 33,450 -1.85 -5.53 35,300 35,350 33,300 59,480 1,989,606,000
09/01/2022 35,300 -0.10 -0.28 35,400 35,800 35,000 33,840 1,194,552,000
07/01/2022 35,300 -0.10 -0.28 35,400 35,800 35,000 33,840 1,194,552,000
06/01/2022 35,400 -0.45 -1.27 35,850 36,300 35,200 62,530 2,213,562,000
05/01/2022 35,850 1.75 4.88 34,100 36,300 33,650 93,690 3,358,786,500
04/01/2022 34,100 0.80 2.35 33,300 34,500 33,600 33,330 1,136,553,000
03/01/2022 35,000 -1.60 -4.57 36,600 36,800 34,800 42,640 1,492,400,000
31/12/2021 33,300 0.15 0.45 33,150 33,500 33,050 29,070 968,031,000
30/12/2021 33,150 -0.35 -1.06 33,500 33,600 33,050 41,100 1,362,465,000
29/12/2021 33,500 -0.60 -1.79 34,100 34,000 33,350 50,100 1,678,350,000
23/12/2021 36,000 -0.70 -1.94 36,700 36,800 35,700 69,230 2,492,280,000
22/12/2021 36,000 -0.70 -1.94 36,700 36,800 35,700 69,230 2,492,280,000
21/12/2021 36,700 -0.05 -0.14 36,700 37,500 36,100 57,020 2,092,634,000
20/12/2021 36,700 1.30 3.54 35,400 37,000 35,750 142,700 5,237,090,000
19/12/2021 35,400 0.80 2.26 34,600 35,850 34,650 75,030 2,656,062,000
17/12/2021 35,400 0.80 2.26 34,600 35,850 34,650 75,030 2,656,062,000
16/12/2021 34,600 0.05 0.14 34,550 35,150 34,000 28,940 1,001,324,000
15/12/2021 34,550 -0.25 -0.72 34,800 35,400 34,500 24,930 861,331,500
14/12/2021 34,800 -0.50 -1.44 35,300 35,700 34,500 30,400 1,057,920,000
13/12/2021 35,300 1.30 3.68 34,000 35,550 34,000 52,910 1,867,723,000
12/12/2021 34,000 -0.10 -0.29 34,000 34,500 33,500 53,110 1,805,740,000
10/12/2021 34,000 -0.10 -0.29 34,000 34,500 33,500 53,110 1,805,740,000
09/12/2021 34,000 0.60 1.76 33,400 34,150 33,100 24,550 834,700,000
08/12/2021 33,400 -0.50 -1.50 33,900 34,500 33,350 37,880 1,265,192,000
07/12/2021 33,900 0.75 2.21 33,150 34,500 33,300 31,530 1,068,867,000
06/12/2021 33,150 -1.85 -5.58 35,000 34,950 32,900 56,080 1,859,052,000
04/12/2021 35,000 -1.60 -4.57 36,600 36,800 34,800 42,640 1,492,400,000
03/12/2021 35,000 -1.60 -4.57 36,600 36,800 34,800 42,640 1,492,400,000
02/12/2021 36,600 1.50 4.10 35,100 37,000 35,200 74,520 2,727,432,000
01/12/2021 35,100 0.60 1.71 34,500 36,000 34,100 48,130 1,689,363,000
30/11/2021 34,500 -0.10 -0.29 34,600 35,200 34,500 55,350 1,909,575,000
29/11/2021 34,600 -0.60 -1.73 35,200 35,000 33,200 46,700 1,615,820,000
28/11/2021 35,200 -0.50 -1.42 35,700 35,700 34,700 70,340 2,475,968,000
26/11/2021 35,200 -0.50 -1.42 35,700 35,700 34,700 70,340 2,475,968,000
25/11/2021 35,700 -0.40 -1.12 36,100 36,800 35,500 54,720 1,953,504,000
24/11/2021 37,100 0.65 1.75 36,450 37,500 36,500 84,380 3,130,498,000
23/11/2021 36,450 2.35 6.45 34,100 36,450 34,150 54,550 1,988,347,500
22/11/2021 34,100 0.10 0.29 34,000 35,000 34,000 51,450 1,754,445,000
19/11/2021 34,000 -2.00 -5.88 36,000 36,000 33,600 163,740 5,567,160,000
18/11/2021 36,000 -1.00 -2.78 37,000 37,300 35,000 148,700 5,353,200,000
17/11/2021 37,000 -0.10 -0.27 37,100 37,950 37,000 61,900 2,290,300,000
16/11/2021 37,100 0.20 0.54 37,100 37,700 36,000 114,590 4,251,289,000
15/11/2021 37,100 -1.90 -5.12 39,000 39,100 36,800 131,570 4,881,247,000
14/11/2021 41,700 2.30 5.52 39,400 39,350 37,900 650 27,105,000
12/11/2021 39,000 -0.40 -1.03 39,400 39,350 37,900 77,580 3,025,620,000
11/11/2021 39,400 1.70 4.31 37,700 39,600 37,000 118,730 4,677,962,000
10/11/2021 37,700 0.30 0.80 37,400 38,200 36,600 93,830 3,537,391,000
09/11/2021 37,400 -0.80 -2.14 38,200 38,000 37,100 86,920 3,250,808,000
08/11/2021 38,200 0.20 0.52 38,000 38,500 37,000 97,090 3,708,838,000
07/11/2021 38,000 1.45 3.82 36,550 38,500 37,000 164,410 6,247,580,000
05/11/2021 38,000 1.45 3.82 36,550 38,500 37,000 164,410 6,247,580,000
04/11/2021 34,200 -1.80 -5.26 36,000 36,400 34,200 117,900 4,032,180,000
03/11/2021 34,200 -1.80 -5.26 36,000 36,400 34,200 117,900 4,032,180,000
02/11/2021 36,000 0.50 1.39 35,500 36,000 34,900 116,010 4,176,360,000
01/11/2021 35,500 -0.30 -0.85 35,800 36,900 35,200 103,630 3,678,865,000
31/10/2021 35,800 0.80 2.23 35,000 36,500 34,300 127,750 4,573,450,000
29/10/2021 35,800 0.80 2.23 35,000 36,500 34,300 127,750 4,573,450,000
28/10/2021 35,000 0.10 0.29 34,900 35,400 34,250 82,710 2,894,850,000
27/10/2021 34,900 0.70 2.01 34,200 35,400 34,500 121,350 4,235,115,000
26/10/2021 34,200 2.20 6.43 32,000 34,200 31,500 199,220 6,813,324,000
25/10/2021 32,000 0.45 1.41 31,550 32,350 31,050 81,680 2,613,760,000
23/10/2021 31,550 -0.75 -2.38 32,300 32,200 31,200 67,140 2,118,267,000
22/10/2021 31,550 -0.75 -2.38 32,300 32,200 31,200 67,140 2,118,267,000
21/10/2021 32,300 -0.60 -1.86 32,900 33,900 31,900 115,380 3,726,774,000
20/10/2021 32,900 0.60 1.82 32,300 33,500 32,000 127,930 4,208,897,000
19/10/2021 32,300 0.30 0.93 32,000 32,450 32,000 46,820 1,512,286,000
18/10/2021 32,000 -0.45 -1.41 32,450 33,000 32,000 83,140 2,660,480,000
16/10/2021 32,450 1.25 3.85 31,200 32,800 31,300 169,590 5,503,195,500
15/10/2021 32,450 1.25 3.85 31,200 32,800 31,300 169,590 5,503,195,500
14/10/2021 31,200 0.05 0.16 31,200 31,450 31,100 50,170 1,565,304,000
13/10/2021 31,200 0.30 0.96 30,900 31,500 31,000 40,200 1,254,240,000
12/10/2021 30,900 0.15 0.49 30,900 31,400 30,300 90,640 2,800,776,000
11/10/2021 30,900 -0.80 -2.59 31,700 31,800 30,900 58,560 1,809,504,000
08/10/2021 31,700 -0.10 -0.32 31,800 33,000 31,450 101,090 3,204,553,000
07/10/2021 31,800 1.15 3.62 30,650 32,100 30,500 131,570 4,183,926,000
06/10/2021 30,650 -0.05 -0.16 30,650 30,800 30,300 46,090 1,412,658,500
05/10/2021 30,650 -0.35 -1.14 31,000 31,450 30,550 49,180 1,507,367,000
04/10/2021 31,000 2.00 6.45 29,000 31,000 29,300 128,720 3,990,320,000
01/10/2021 29,000 0.35 1.21 28,650 29,250 28,600 48,100 1,394,900,000
30/09/2021 28,650 0.15 0.52 28,500 28,800 28,500 22,790 652,933,500
29/09/2021 28,500 -0.10 -0.35 28,600 28,800 28,000 32,680 931,380,000
28/09/2021 28,600 0.60 2.10 28,000 28,700 27,500 53,050 1,517,230,000
27/09/2021 28,000 -1.25 -4.46 29,250 29,300 28,000 58,230 1,630,440,000
26/09/2021 29,250 -0.65 -2.22 29,900 29,900 29,050 43,670 1,277,347,500
24/09/2021 29,250 -0.65 -2.22 29,900 29,900 29,050 43,670 1,277,347,500
23/09/2021 29,900 -0.60 -2.01 30,500 30,500 29,800 35,570 1,063,543,000
22/09/2021 30,500 0.50 1.64 30,000 30,950 29,300 30,110 918,355,000
21/09/2021 30,000 0.40 1.33 29,600 30,000 28,500 65,740 1,972,200,000
20/09/2021 29,600 -1.00 -3.38 30,600 30,900 29,600 93,540 2,768,784,000
17/09/2021 30,600 0.20 0.65 30,400 31,000 30,100 47,030 1,439,118,000
16/09/2021 30,400 -0.40 -1.32 30,800 31,300 30,000 43,740 1,329,696,000
15/09/2021 30,800 1.40 4.55 29,400 31,350 29,050 77,510 2,387,308,000
14/09/2021 29,400 -0.90 -3.06 30,300 31,000 29,000 125,270 3,682,938,000
13/09/2021 30,300 -2.20 -7.26 32,500 32,600 30,300 107,790 3,266,037,000
11/09/2021 32,500 0.20 0.62 32,500 33,300 32,100 74,200 2,411,500,000
10/09/2021 32,500 0.20 0.62 32,500 33,300 32,100 74,200 2,411,500,000
09/09/2021 32,500 0.50 1.54 32,000 32,700 31,300 61,370 1,994,525,000
08/09/2021 32,000 -0.10 -0.31 32,100 32,100 31,000 80,460 2,574,720,000
07/09/2021 32,100 -1.90 -5.92 34,000 33,800 31,650 124,830 4,007,043,000
06/09/2021 34,000 1.90 5.59 32,100 34,100 32,500 191,010 6,494,340,000
05/09/2021 29,250 2.25 7.69 27,000 27,300 26,600 150,930 4,414,702,500
03/09/2021 26,750 -0.25 -0.93 27,000 27,300 26,600 47,690 1,275,707,500
01/09/2021 32,100 0.70 2.18 31,400 32,500 30,650 139,790 4,487,259,000
31/08/2021 31,400 -0.40 -1.27 31,800 32,100 30,800 125,020 3,925,628,000
30/08/2021 31,800 0.80 2.52 31,000 32,900 31,000 125,890 4,003,302,000
27/08/2021 31,000 1.10 3.55 29,900 31,000 29,000 94,060 2,915,860,000
26/08/2021 29,900 1.30 4.35 28,600 29,900 28,350 103,150 3,084,185,000
25/08/2021 28,600 -0.15 -0.52 28,750 29,000 28,000 55,360 1,583,296,000
24/08/2021 28,750 0.15 0.52 28,600 28,900 27,500 85,420 2,455,825,000
23/08/2021 28,600 -2.10 -7.34 30,700 30,300 28,600 141,430 4,044,898,000
20/08/2021 30,700 -2.05 -6.68 32,750 32,950 30,500 177,990 5,464,293,000
19/08/2021 32,750 0.05 0.15 32,700 33,200 32,200 54,700 1,791,425,000
18/08/2021 32,700 0.70 2.14 32,000 33,550 31,600 143,460 4,691,142,000
17/08/2021 32,000 0.10 0.31 31,900 32,550 31,100 140,510 4,496,320,000
16/08/2021 31,900 0.70 2.19 31,200 32,500 31,500 121,200 3,866,280,000
13/08/2021 31,200 1.80 5.77 29,400 31,200 29,100 143,950 4,491,240,000
12/08/2021 29,400 -0.10 -0.34 29,500 30,000 28,600 92,890 2,730,966,000
11/08/2021 29,500 -1.05 -3.56 30,550 30,600 29,500 93,480 2,757,660,000
10/08/2021 30,550 0.05 0.16 30,550 31,050 30,000 96,080 2,935,244,000
09/08/2021 30,550 1.75 5.73 28,800 30,600 28,100 171,110 5,227,410,500
06/08/2021 28,800 -0.45 -1.56 29,250 29,900 28,800 82,300 2,370,240,000
05/08/2021 29,250 1.35 4.62 27,900 29,400 28,000 150,930 4,414,702,500
04/08/2021 27,900 1.15 4.12 26,750 28,000 26,250 126,440 3,527,676,000
03/08/2021 26,750 -0.25 -0.93 27,000 27,300 26,600 47,690 1,275,707,500
02/08/2021 27,000 -0.50 -1.85 27,500 27,450 26,200 46,970 1,268,190,000
30/07/2021 27,500 -0.35 -1.27 27,850 27,850 27,400 49,920 1,372,800,000
29/07/2021 27,850 -0.60 -2.15 27,850 27,850 27,200 38,160 1,062,756,000
28/07/2021 27,850 -0.65 -2.33 27,850 28,000 27,200 30,220 841,627,000
27/07/2021 27,850 -0.05 -0.18 27,900 28,300 27,500 64,590 1,798,831,500
26/07/2021 27,900 1.40 5.02 26,500 28,100 25,700 48,420 1,350,918,000
23/07/2021 26,500 -0.55 -2.08 27,050 27,500 26,500 41,140 1,090,210,000
21/07/2021 25,600 -0.80 -3.13 26,400 26,500 25,300 37,020 947,712,000
20/07/2021 26,400 1.40 5.30 25,000 26,400 24,300 46,080 1,216,512,000
19/07/2021 25,000 -1.80 -7.20 26,800 26,000 24,950 57,650 1,441,250,000
17/07/2021 26,800 -0.15 -0.56 26,950 27,200 26,700 34,910 935,588,000
16/07/2021 26,800 -0.15 -0.56 26,950 27,200 26,700 34,910 935,588,000
15/07/2021 26,950 1.30 4.82 25,650 27,000 25,500 43,930 1,183,913,500
14/07/2021 25,650 -1.05 -4.09 26,700 26,900 25,200 60,130 1,542,334,500
13/07/2021 26,700 0.10 0.37 26,600 27,000 26,000 50,640 1,352,088,000
12/07/2021 26,600 -2.00 -7.52 28,600 28,600 26,600 81,680 2,172,688,000
09/07/2021 28,600 0.05 0.17 28,550 29,500 28,100 54,090 1,546,974,000
08/07/2021 28,550 -0.30 -1.05 28,850 29,700 28,000 31,770 907,033,500
07/07/2021 28,850 -0.85 -2.95 29,700 29,700 27,800 116,380 3,357,563,000
06/07/2021 29,700 -1.80 -6.06 31,500 31,350 29,700 71,300 2,117,610,000
05/07/2021 31,500 -0.85 -2.70 32,350 32,300 30,750 108,660 3,422,790,000
02/07/2021 32,350 -1.00 -3.09 33,350 33,100 32,250 176,830 5,720,450,500
01/07/2021 33,350 -0.85 -2.55 34,200 34,250 33,100 119,470 3,984,324,500
30/06/2021 34,200 -0.30 -0.88 34,500 34,800 32,100 85,990 2,940,858,000
29/06/2021 34,500 2.20 6.38 32,300 34,550 32,800 192,160 6,629,520,000
28/06/2021 32,300 -0.05 -0.15 32,350 32,600 31,500 39,540 1,277,142,000
25/06/2021 32,350 0.25 0.77 32,100 33,050 31,500 67,710 2,190,418,500
24/06/2021 32,100 -0.10 -0.31 32,200 33,050 31,500 68,290 2,192,109,000
23/06/2021 32,200 1.90 5.90 30,300 32,400 29,700 118,530 3,816,666,000
22/06/2021 30,300 -0.60 -1.98 30,900 31,700 29,900 103,650 3,140,595,000
21/06/2021 30,900 -1.05 -3.40 32,500 32,450 30,500 82,890 2,561,301,000
18/06/2021 32,500 0.55 1.69 31,950 32,800 31,000 126,110 4,098,575,000
17/06/2021 31,950 2.05 6.42 29,900 31,950 29,600 97,190 3,105,220,500
16/06/2021 29,900 1.10 3.68 28,800 30,300 28,700 111,040 3,320,096,000
15/06/2021 28,800 -1.40 -4.86 30,200 30,900 28,100 184,520 5,314,176,000
14/06/2021 30,200 0.95 3.15 29,250 30,750 28,500 80,600 2,434,120,000
11/06/2021 29,250 0.30 1.03 28,950 30,600 29,100 114,160 3,339,180,000
10/06/2021 28,950 1.85 6.39 27,100 28,950 27,200 231,690 6,707,425,500
09/06/2021 27,100 0.40 1.48 26,700 27,400 25,500 100,860 2,733,306,000
08/06/2021 26,700 -1.65 -6.18 28,350 28,400 26,700 71,670 1,913,589,000
07/06/2021 28,350 1.60 5.64 26,750 28,500 27,300 119,230 3,380,170,500
06/06/2021 26,750 1.75 6.54 25,000 26,750 25,000 138,530 3,705,677,500
04/06/2021 26,750 1.75 6.54 25,000 26,750 25,000 138,530 3,705,677,500
03/06/2021 25,000 1.55 6.20 23,450 25,050 23,400 52,640 1,316,000,000
02/06/2021 23,450 0.15 0.64 23,300 23,900 23,000 41,420 971,299,000
01/06/2021 23,300 -0.70 -3.00 24,000 24,150 23,200 34,250 798,025,000
31/05/2021 24,000 1.40 5.83 24,700 24,800 23,900 31,870 764,880,000
28/05/2021 24,700 0.70 2.83 24,000 24,900 23,400 38,600 953,420,000
27/05/2021 24,000 -0.90 -3.75 24,900 24,900 23,200 36,910 885,840,000
26/05/2021 24,900 -0.10 -0.40 25,000 25,450 24,600 40,620 1,011,438,000
25/05/2021 25,000 0.30 1.20 24,700 25,700 24,550 57,030 1,425,750,000
24/05/2021 24,700 -0.20 -0.81 24,900 25,300 24,500 38,250 944,775,000
23/05/2021 24,900 0.70 2.81 24,200 25,500 24,200 64,510 1,606,299,000
21/05/2021 24,900 0.70 2.81 24,200 25,500 24,200 64,510 1,606,299,000
20/05/2021 24,200 0.10 0.41 24,100 24,450 23,650 39,290 950,818,000
19/05/2021 24,100 0.05 0.21 24,100 24,500 23,800 19,290 464,889,000
18/05/2021 24,100 0.25 1.04 23,850 24,550 23,600 59,810 1,441,421,000
17/05/2021 23,850 0.95 3.98 22,900 23,950 22,700 69,050 1,646,842,500
16/05/2021 22,900 -0.15 -0.66 23,050 23,100 22,750 23,150 530,135,000
14/05/2021 22,900 -0.15 -0.66 23,050 23,100 22,750 23,150 530,135,000
13/05/2021 23,050 -0.05 -0.22 23,100 23,200 22,900 20,720 477,596,000
12/05/2021 23,100 0.80 3.46 22,300 23,200 22,400 59,090 1,364,979,000
11/05/2021 22,300 0.50 2.24 21,800 22,600 21,700 20,520 457,596,000
10/05/2021 21,800 -0.05 -0.23 21,850 21,800 21,400 12,180 265,524,000
09/05/2021 21,850 -0.35 -1.60 22,200 22,100 21,700 7,830 171,085,500
07/05/2021 21,850 -0.35 -1.60 22,200 22,100 21,700 7,830 171,085,500
06/05/2021 22,200 -0.10 -0.45 22,300 22,300 21,800 11,520 255,744,000
05/05/2021 22,300 -0.10 -0.45 22,400 22,400 22,050 12,880 287,224,000
04/05/2021 22,400 0.80 3.57 21,600 22,400 21,050 24,370 545,888,000
03/05/2021 24,800 1.60 6.45 23,200 24,800 21,600 700 17,360,000
30/04/2021 21,600 -0.35 -1.62 21,950 22,150 21,500 12,970 280,152,000
29/04/2021 21,600 -0.35 -1.62 21,950 22,150 21,500 12,970 280,152,000
28/04/2021 21,950 0.35 1.59 21,600 22,000 21,200 6,980 153,211,000
27/04/2021 21,600 -0.30 -1.39 21,900 21,900 21,500 5,720 123,552,000
26/04/2021 21,900 0.35 1.60 21,550 22,300 21,600 17,050 373,395,000
23/04/2021 21,550 1.40 6.50 20,150 21,550 20,150 16,260 350,403,000
22/04/2021 20,150 -1.50 -7.44 21,650 22,450 20,150 28,830 580,924,500
21/04/2021 21,650 -0.25 -1.15 21,900 21,900 21,500 22,220 481,063,000
20/04/2021 21,650 -0.25 -1.15 21,900 21,900 21,500 22,220 481,063,000
19/04/2021 21,900 -0.15 -0.68 22,050 22,300 21,800 12,390 271,341,000
16/04/2021 22,050 -0.55 -2.49 22,600 22,600 21,900 41,080 905,814,000
15/04/2021 22,600 -0.30 -1.33 22,900 22,900 22,450 18,770 424,202,000
14/04/2021 22,900 0.20 0.87 22,700 22,900 22,300 21,150 484,335,000
13/04/2021 22,700 -0.55 -2.42 23,250 23,300 22,350 44,200 1,003,340,000
12/04/2021 23,250 -0.10 -0.43 23,350 23,600 23,250 26,010 604,732,500
09/04/2021 23,350 -0.20 -0.86 23,550 23,550 23,300 23,330 544,755,500
08/04/2021 23,550 -0.10 -0.42 23,650 23,750 23,450 24,910 586,630,500
07/04/2021 23,650 -0.15 -0.63 23,800 23,800 23,500 27,040 639,496,000
06/04/2021 23,800 0.90 3.78 22,900 24,000 23,050 60,230 1,433,474,000
05/04/2021 22,900 -0.10 -0.44 22,900 23,000 22,700 10,750 246,175,000
02/04/2021 22,900 -0.30 -1.31 23,200 23,500 22,900 16,430 376,247,000
01/04/2021 23,200 0.45 1.94 22,750 23,200 22,500 17,150 397,880,000
31/03/2021 22,750 0.15 0.66 22,600 22,900 22,400 19,800 450,450,000
30/03/2021 22,600 -0.10 -0.44 22,700 22,700 22,450 15,220 343,972,000
29/03/2021 22,700 0.10 0.44 22,600 22,700 22,300 13,850 314,395,000
26/03/2021 22,600 1.10 4.87 21,500 23,000 21,400 51,500 1,163,900,000
25/03/2021 21,500 -0.20 -0.93 21,700 22,000 21,200 36,860 792,490,000
24/03/2021 21,700 -1.00 -4.61 22,700 22,400 21,400 44,190 958,923,000
23/03/2021 22,700 -0.55 -2.42 23,250 23,250 22,500 39,960 907,092,000
22/03/2021 23,250 -0.15 -0.65 23,400 23,700 23,200 48,150 1,119,487,500
19/03/2021 23,400 -0.05 -0.21 23,400 23,400 23,100 27,380 640,692,000
18/03/2021 23,400 -0.10 -0.43 23,400 23,700 23,050 19,430 454,662,000
17/03/2021 23,400 -0.40 -1.71 23,800 23,800 23,000 24,730 578,682,000
16/03/2021 23,800 -0.20 -0.84 24,000 24,450 23,500 36,190 861,322,000
15/03/2021 24,000 0.75 3.13 23,250 24,500 23,350 82,530 1,980,720,000
12/03/2021 23,250 0.10 0.43 23,150 23,500 23,150 28,140 654,255,000
11/03/2021 23,150 0.05 0.22 23,150 23,650 23,100 57,470 1,330,430,500
10/03/2021 23,150 0.05 0.22 23,100 23,500 22,700 22,720 525,968,000
09/03/2021 23,100 -0.35 -1.52 23,450 23,500 23,000 40,740 941,094,000
08/03/2021 23,450 0.45 1.92 23,000 23,600 22,700 66,750 1,565,287,500
05/03/2021 23,000 0.05 0.22 22,950 23,800 22,500 29,780 684,940,000
04/03/2021 22,950 -0.10 -0.44 23,050 23,950 22,300 40,690 933,835,500
03/03/2021 23,050 1.50 6.51 21,550 23,050 21,550 113,320 2,612,026,000
02/03/2021 21,550 0.25 1.16 21,300 21,800 21,300 26,120 562,886,000
01/03/2021 21,300 0.55 2.58 20,750 21,600 21,050 19,020 405,126,000
26/02/2021 20,750 -0.15 -0.72 20,900 21,000 20,300 12,890 267,467,500
25/02/2021 20,900 -0.30 -1.44 21,200 21,450 20,000 12,910 269,819,000
24/02/2021 21,200 -0.40 -1.89 21,600 21,600 21,000 22,710 481,452,000
23/02/2021 21,600 0.10 0.46 21,500 21,700 21,450 17,070 368,712,000
22/02/2021 21,500 0.55 2.56 20,950 22,200 20,950 32,920 707,780,000
19/02/2021 20,950 -0.05 -0.24 21,000 21,250 20,500 18,420 385,899,000
18/02/2021 21,000 0.55 2.62 20,450 21,300 20,250 22,890 480,690,000
17/02/2021 20,450 1.05 5.13 19,400 20,450 19,700 18,380 375,871,000
10/02/2021 19,400 0.30 1.55 19,100 19,400 18,500 18,320 355,408,000
09/02/2021 19,400 0.30 1.55 19,100 19,400 18,500 18,320 355,408,000
08/02/2021 19,100 -0.55 -2.88 19,650 19,900 18,900 17,000 324,700,000
05/02/2021 19,650 -0.35 -1.78 20,000 20,000 19,650 22,830 448,609,500
05/01/2021 24,800 -0.25 -1.01 25,050 25,000 24,700 8,580 212,784,000
04/01/2021 25,050 0.15 0.60 24,900 25,900 25,000 59,120 1,480,956,000
01/01/2021 24,900 1.60 6.43 23,300 24,900 23,300 1,565,300 38,975,970,000
31/12/2020 24,900 1.60 6.43 23,300 24,900 23,300 1,565,300 38,975,970,000
30/12/2020 23,300 -0.20 -0.86 23,500 23,900 23,150 629,260 14,661,758,000
29/12/2020 23,500 -0.40 -1.70 23,900 23,900 23,450 26,895 632,032,500
28/12/2020 23,900 -0.10 -0.42 24,000 24,500 23,700 47,990 1,146,961,000
27/12/2020 24,000 1.60 6.67 22,450 24,000 22,350 127,228 3,053,472,000
25/12/2020 24,000 1.60 6.67 22,450 24,000 22,350 127,228 3,053,472,000
24/12/2020 22,450 0.20 0.89 22,250 22,550 21,900 35,847 804,765,150
23/12/2020 22,250 0.40 1.80 21,900 22,850 21,900 50,513 1,123,914,250
22/12/2020 21,900 -0.30 -1.37 22,200 22,200 21,800 57,831 1,266,498,900
21/12/2020 22,200 -0.40 -1.80 22,600 22,700 22,050 48,369 1,073,791,800
20/12/2020 22,600 -0.10 -0.44 22,750 22,850 22,300 52,752 1,192,195,200
18/12/2020 22,600 -0.10 -0.44 22,750 22,850 22,300 52,752 1,192,195,200
17/12/2020 22,750 0.60 2.64 22,200 23,000 22,300 109,975 2,501,931,250
16/12/2020 22,200 0.00 ■■ 0.00 22,200 22,600 22,100 33,773 749,760,600
15/12/2020 22,200 0.30 1.35 21,950 22,800 21,700 72,704 1,614,028,800
14/12/2020 21,950 -0.20 -0.91 22,100 22,400 21,700 45,204 992,227,800
13/12/2020 22,100 -0.10 -0.45 22,250 22,300 21,850 34,189 755,576,900
11/12/2020 22,100 -0.10 -0.45 22,250 22,300 21,850 34,189 755,576,900
10/12/2020 22,250 -0.40 -1.80 22,700 22,750 22,250 40,927 910,625,750
09/12/2020 22,700 1.20 5.29 21,500 22,900 21,700 71,124 1,614,514,800
08/12/2020 21,500 0.40 1.86 21,100 21,800 21,100 42,995 924,392,500
07/12/2020 21,100 -0.50 -2.37 21,600 21,550 21,000 55,820 1,177,802,000
04/12/2020 21,700 -0.30 -1.38 22,000 22,000 21,650 170,620 3,702,454,000
03/12/2020 22,000 -0.70 -3.18 22,700 22,300 21,900 26,283 578,226,000
02/12/2020 22,700 0.30 1.32 22,450 23,000 22,300 27,772 630,424,400
01/12/2020 22,450 0.10 0.45 22,400 22,500 22,100 30,992 695,770,400
30/11/2020 23,000 -0.05 -0.22 23,000 23,100 22,800 163,550 3,761,650,000
27/11/2020 23,000 -0.05 -0.22 23,000 23,100 22,800 163,550 3,761,650,000
26/11/2020 23,000 0.10 0.43 23,000 23,300 22,600 168,130 3,866,990,000
25/11/2020 23,000 -0.40 -1.74 23,400 23,400 22,900 170,440 3,920,120,000
24/11/2020 23,400 -0.60 -2.56 24,000 23,800 23,100 374,180 8,755,812,000
23/11/2020 24,000 1.20 5.00 22,800 24,000 22,600 482,160 11,571,840,000
20/11/2020 22,800 -0.10 -0.44 22,950 22,950 22,700 34,114 777,799,200
19/11/2020 22,950 0.10 0.44 22,900 23,200 22,700 30,477 699,447,150
18/11/2020 22,900 0.10 0.44 22,900 23,650 22,500 314,530 7,202,737,000
17/11/2020 22,900 0.60 2.62 22,300 23,300 22,400 46,694 1,069,292,600
16/11/2020 22,300 -1.10 -4.93 23,350 24,000 22,300 39,502 880,894,600
13/11/2020 23,350 0.10 0.43 23,300 23,600 22,700 19,511 455,581,850
12/11/2020 23,300 1.50 6.44 21,800 23,300 21,800 30,259 705,034,700
11/11/2020 21,800 0.00 ■■ 0.00 21,800 22,000 21,500 18,236 397,544,800
10/11/2020 21,800 -0.50 -2.29 22,300 22,700 21,800 28,002 610,443,600
09/11/2020 22,300 1.00 4.48 21,300 22,300 21,500 45,506 1,014,783,800
06/11/2020 21,300 0.20 0.94 21,150 21,700 20,900 17,344 369,427,200
05/11/2020 21,150 -0.10 -0.47 21,250 21,750 21,150 40,497 856,511,550
04/11/2020 21,250 1.40 6.59 19,900 21,250 20,100 85,940 1,826,225,000
03/11/2020 19,900 0.80 4.02 19,100 19,950 19,300 23,149 460,665,100
02/11/2020 19,100 0.10 0.52 19,000 19,150 19,000 7,846 149,858,600
30/10/2020 19,000 0.20 1.05 18,800 19,300 18,800 6,059 115,121,000
29/10/2020 18,800 0.20 1.06 18,600 19,200 18,200 27,346 514,104,800
28/10/2020 18,600 -0.90 -4.84 19,500 19,550 18,150 35,596 662,085,600
27/10/2020 19,500 -0.40 -2.05 19,850 19,950 19,500 15,047 293,416,500
26/10/2020 19,850 -0.30 -1.51 20,200 20,300 19,850 11,458 227,441,300
25/10/2020 20,200 0.30 1.49 19,900 20,500 19,900 26,668 538,693,600
23/10/2020 20,200 0.30 1.49 19,900 20,500 19,900 26,668 538,693,600
22/10/2020 19,900 0.30 1.51 19,550 19,950 19,500 45,341 902,285,900
21/10/2020 19,550 -0.10 -0.51 19,700 20,200 19,500 29,653 579,716,150
20/10/2020 19,700 0.50 2.54 19,200 19,700 19,000 23,223 457,493,100
19/10/2020 19,200 -0.60 -3.13 19,800 19,800 18,500 56,767 1,089,926,400
18/10/2020 19,800 -0.10 -0.51 19,950 20,050 19,600 23,873 472,685,400
16/10/2020 19,800 -0.10 -0.51 19,950 20,050 19,600 23,873 472,685,400
15/10/2020 19,950 -0.15 -0.75 20,100 20,200 19,950 255,390 5,095,030,500
14/10/2020 20,100 0.30 1.49 19,850 20,400 19,800 51,987 1,044,938,700
13/10/2020 19,850 -0.30 -1.51 20,100 20,150 19,700 27,964 555,085,400
12/10/2020 20,100 0.00 ■■ 0.00 20,100 20,500 19,700 42,175 847,717,500
11/10/2020 20,100 0.40 1.99 19,750 20,350 19,550 52,057 1,046,345,700
09/10/2020 20,100 0.40 1.99 19,750 20,350 19,550 52,057 1,046,345,700
08/10/2020 19,750 -0.40 -2.03 20,100 20,350 19,550 52,456 1,036,006,000
07/10/2020 20,100 -0.30 -1.49 20,450 20,400 20,100 43,093 866,169,300
06/10/2020 20,450 0.00 ■■ 0.00 20,450 20,600 20,000 35,077 717,324,650
05/10/2020 20,450 1.10 5.38 19,400 20,600 19,400 96,236 1,968,026,200
04/10/2020 19,400 -0.10 -0.52 19,500 19,800 19,100 55,448 1,075,691,200
02/10/2020 19,400 -0.10 -0.52 19,500 19,800 19,100 55,448 1,075,691,200
01/10/2020 19,500 0.40 2.05 19,150 19,500 19,000 28,947 564,466,500
30/09/2020 19,150 0.50 2.61 18,600 19,150 18,550 23,173 443,762,950
29/09/2020 18,600 0.10 0.54 18,500 19,200 18,400 27,147 504,934,200
28/09/2020 18,500 0.00 ■■ 0.00 18,500 18,800 18,400 38,441 711,158,500
25/09/2020 18,500 -0.50 -2.70 19,000 19,150 18,300 36,137 668,534,500
24/09/2020 19,000 -0.30 -1.58 19,250 19,350 19,000 29,500 560,500,000
23/09/2020 19,250 -0.20 -1.04 19,450 19,750 19,250 24,805 477,496,250
22/09/2020 19,450 0.10 0.51 19,350 19,750 19,050 37,002 719,688,900
21/09/2020 19,350 0.00 ■■ 0.00 19,400 19,950 19,200 24,056 465,483,600
18/09/2020 19,400 -0.10 -0.52 19,500 19,650 19,350 25,109 487,114,600
17/09/2020 19,500 0.20 1.03 19,300 19,500 19,050 31,514 614,523,000
16/09/2020 19,300 -0.30 -1.55 19,650 19,550 19,250 24,489 472,637,700
15/09/2020 19,650 -0.10 -0.51 19,750 20,300 19,650 43,351 851,847,150
14/09/2020 19,750 1.30 6.58 18,500 19,750 18,350 63,668 1,257,443,000
11/09/2020 18,500 0.20 1.08 18,300 18,700 18,100 24,387 451,159,500
10/09/2020 18,300 -0.60 -3.28 18,900 18,900 18,300 34,722 635,412,600
09/09/2020 18,900 -0.05 -0.26 18,900 18,950 18,500 208,140 3,933,846,000
08/09/2020 18,900 0.90 4.76 18,000 19,000 17,500 66,856 1,263,578,400
07/09/2020 18,000 1.20 6.67 16,850 18,000 16,850 79,973 1,439,514,000
04/09/2020 16,850 -0.10 -0.59 17,000 16,950 16,500 12,362 208,299,700
03/09/2020 17,000 0.10 0.59 16,900 17,000 16,750 15,087 256,479,000
02/09/2020 16,900 0.10 0.59 16,800 17,000 16,700 10,653 180,035,700
01/09/2020 16,900 0.10 0.59 16,800 17,000 16,700 10,653 180,035,700
31/08/2020 16,800 -0.30 -1.79 17,150 17,200 16,800 14,429 242,407,200
28/08/2020 17,150 -0.10 -0.58 17,200 17,400 17,150 11,130 190,879,500
27/08/2020 17,200 0.00 ■■ 0.00 17,200 17,500 17,000 19,198 330,205,600
26/08/2020 17,200 0.30 1.74 16,950 17,600 16,950 23,245 399,814,000
25/08/2020 16,950 0.20 1.18 16,750 17,200 16,750 18,411 312,066,450
24/08/2020 16,750 0.40 2.39 16,400 16,750 16,500 19,875 332,906,250
21/08/2020 16,400 0.00 ■■ 0.00 16,400 16,500 16,200 13,014 213,429,600
20/08/2020 16,400 -0.10 -0.61 16,450 16,500 16,200 5,891 96,612,400
19/08/2020 16,450 0.20 1.22 16,250 16,450 16,200 9,551 157,113,950
18/08/2020 16,250 0.30 1.85 16,000 16,300 16,000 5,262 85,507,500
17/08/2020 16,000 -0.30 -1.88 16,250 16,300 15,900 9,597 153,552,000
14/08/2020 16,250 -0.40 -2.46 16,600 16,600 16,250 6,784 110,240,000
13/08/2020 16,600 0.10 0.60 16,550 16,650 16,450 11,233 186,467,800
12/08/2020 16,550 0.10 0.60 16,450 16,900 16,500 11,554 191,218,700
11/08/2020 16,450 0.60 3.65 15,800 16,500 15,750 14,296 235,169,200
10/08/2020 15,800 0.10 0.63 15,700 15,850 15,600 20,947 330,962,600
07/08/2020 15,700 0.00 ■■ 0.00 15,700 15,750 15,500 7,050 110,685,000
06/08/2020 15,700 -0.10 -0.64 15,750 15,800 15,500 5,569 87,433,300
05/08/2020 15,750 0.10 0.63 15,650 15,900 15,650 8,811 138,773,250
04/08/2020 15,650 0.40 2.56 15,250 15,700 15,250 9,705 151,883,250
03/08/2020 15,250 0.40 2.62 14,900 15,300 14,850 8,516 129,869,000
31/07/2020 14,900 -0.30 -2.01 15,150 15,200 14,800 9,281 138,286,900
30/07/2020 15,150 -0.20 -1.32 15,300 15,300 14,900 11,658 176,618,700
29/07/2020 15,300 -0.40 -2.61 15,700 15,700 14,750 14,682 224,634,600
28/07/2020 15,700 0.80 5.10 14,900 15,700 14,700 15,300 240,210,000
27/07/2020 14,900 -1.10 -7.38 16,000 15,300 14,900 36,228 539,797,200
26/07/2020 16,000 -0.90 -5.63 16,950 17,000 16,000 30,208 483,328,000
24/07/2020 16,000 -0.90 -5.63 16,950 17,000 16,000 30,208 483,328,000
23/07/2020 16,950 -0.10 -0.59 17,000 17,000 16,700 13,285 225,180,750
22/07/2020 17,000 -0.30 -1.76 17,250 17,150 16,900 16,088 273,496,000
21/07/2020 17,250 -0.60 -3.48 17,800 17,700 17,200 9,813 169,274,250
20/07/2020 17,800 0.20 1.12 17,600 17,950 17,600 22,001 391,617,800
19/07/2020 17,600 0.10 0.57 17,550 17,600 17,300 14,645 257,752,000
17/07/2020 17,600 0.10 0.57 17,550 17,600 17,300 14,645 257,752,000
16/07/2020 17,550 0.10 0.57 17,450 17,600 17,450 9,432 165,531,600
15/07/2020 17,450 0.30 1.72 17,200 17,700 17,350 7,535 131,485,750
14/07/2020 17,200 -0.20 -1.16 17,350 17,500 17,100 12,116 208,395,200
13/07/2020 17,350 -0.30 -1.73 17,650 17,650 17,300 9,756 169,266,600
12/07/2020 17,650 0.00 ■■ 0.00 17,650 17,700 17,400 14,807 261,343,550
10/07/2020 17,650 0.00 ■■ 0.00 17,650 17,700 17,400 14,807 261,343,550
09/07/2020 17,650 0.40 2.27 17,250 17,800 17,250 22,673 400,178,450
08/07/2020 17,250 0.00 ■■ 0.00 17,250 17,500 17,100 6,388 110,193,000
07/07/2020 17,250 0.30 1.74 16,950 17,450 16,950 18,858 325,300,500
06/07/2020 16,950 0.10 0.59 16,900 17,150 16,850 9,037 153,177,150
05/07/2020 16,900 -0.30 -1.78 17,150 17,300 16,900 9,246 156,257,400
03/07/2020 16,900 -0.30 -1.78 17,150 17,300 16,900 9,246 156,257,400
02/07/2020 17,150 -0.10 -0.58 17,200 17,350 17,000 4,384 75,185,600
01/07/2020 17,200 0.50 2.91 16,700 17,300 16,650 9,979 171,638,800
30/06/2020 16,700 -0.10 -0.60 16,750 17,100 16,550 12,879 215,079,300
29/06/2020 16,750 -0.90 -5.37 17,700 17,700 16,550 27,172 455,131,000
28/06/2020 17,700 -0.20 -1.13 17,900 18,000 17,650 67,690 1,198,113,000
26/06/2020 17,700 -0.20 -1.13 17,900 18,000 17,650 67,690 1,198,113,000
25/06/2020 17,900 0.10 0.56 17,750 18,000 17,400 16,362 292,879,800
24/06/2020 17,750 -0.40 -2.25 18,200 18,350 17,700 22,451 398,505,250
23/06/2020 18,200 -0.30 -1.65 18,450 18,500 18,150 16,267 296,059,400
22/06/2020 18,450 -0.20 -1.08 18,650 18,700 18,300 15,853 292,487,850
19/06/2020 18,650 0.80 4.29 17,900 18,700 18,000 24,320 453,568,000
18/06/2020 17,900 -0.10 -0.56 17,950 18,050 17,700 11,579 207,264,100
17/06/2020 17,950 -0.05 -0.28 18,000 18,300 17,800 112,860 2,025,837,000
16/06/2020 18,000 0.30 1.67 17,750 18,500 17,650 33,528 603,504,000
15/06/2020 17,750 -0.10 -0.56 17,900 18,000 17,500 25,382 450,530,500
14/06/2020 17,900 -0.40 -2.23 18,300 18,100 17,300 50,682 907,207,800
12/06/2020 17,900 -0.40 -2.23 18,300 18,100 17,300 50,682 907,207,800
11/06/2020 18,300 -1.30 -7.10 19,600 19,700 18,250 63,442 1,160,988,600
10/06/2020 19,600 -0.60 -3.06 20,250 20,100 19,300 41,041 804,403,600
09/06/2020 20,250 -0.20 -0.99 20,450 20,950 20,100 64,134 1,298,713,500
08/06/2020 20,450 1.30 6.36 19,150 20,450 19,400 74,619 1,525,958,550
06/06/2020 19,150 1.00 5.22 18,150 19,400 18,100 70,713 1,354,153,950
05/06/2020 19,150 1.00 5.22 18,150 19,400 18,100 70,713 1,354,153,950
04/06/2020 18,150 0.10 0.55 18,000 18,350 18,000 30,442 552,522,300
03/06/2020 18,000 -0.10 -0.56 18,150 18,350 18,000 22,697 408,546,000
02/06/2020 18,150 -0.50 -2.75 18,600 18,650 18,150 12,370 224,515,500
01/06/2020 18,600 0.50 2.69 18,150 18,750 18,000 26,805 498,573,000
31/05/2020 18,150 -0.50 -2.75 18,600 18,500 18,150 16,769 304,357,350
29/05/2020 18,150 -0.50 -2.75 18,600 18,500 18,150 16,769 304,357,350
28/05/2020 18,600 0.20 1.08 18,400 18,600 18,050 23,215 431,799,000
27/05/2020 18,400 -0.70 -3.80 19,050 19,350 18,350 46,064 847,577,600
26/05/2020 19,050 0.30 1.57 18,800 19,250 18,800 42,657 812,615,850
25/05/2020 18,800 0.70 3.72 18,100 18,800 18,000 31,132 585,281,600
24/05/2020 18,100 -0.10 -0.55 18,200 18,300 18,100 22,536 407,901,600
22/05/2020 18,100 -0.10 -0.55 18,200 18,300 18,100 22,536 407,901,600
21/05/2020 18,200 0.00 ■■ 0.00 18,200 18,500 18,200 16,678 303,539,600
20/05/2020 18,200 -0.30 -1.65 18,450 18,700 18,200 33,784 614,868,800
19/05/2020 18,450 0.00 ■■ 0.00 18,450 18,900 18,450 26,841 495,216,450
18/05/2020 18,450 0.40 2.17 18,050 18,600 18,000 19,136 353,059,200
17/05/2020 18,050 -0.60 -3.32 18,600 18,700 17,800 39,175 707,108,750
15/05/2020 18,050 -0.60 -3.32 18,600 18,700 17,800 39,175 707,108,750
14/05/2020 18,600 0.00 ■■ 0.00 18,600 19,150 18,100 36,044 670,418,400
13/05/2020 18,600 -0.10 -0.54 18,700 19,400 18,150 39,524 735,146,400
12/05/2020 18,700 1.20 6.42 17,500 18,700 17,200 85,900 1,606,330,000
11/05/2020 17,500 0.10 0.57 17,400 17,600 17,150 31,353 548,677,500
10/05/2020 17,400 0.00 ■■ 0.00 17,350 17,950 17,400 46,720 812,928,000
08/05/2020 17,400 0.00 ■■ 0.00 17,350 17,950 17,400 46,720 812,928,000
07/05/2020 17,350 1.00 5.76 16,350 17,400 16,450 82,362 1,428,980,700
06/05/2020 16,350 -0.10 -0.61 16,500 16,600 16,100 31,253 510,986,550
05/05/2020 16,500 -0.10 -0.61 16,600 16,700 16,100 22,080 364,320,000
04/05/2020 16,600 -0.30 -1.81 16,950 17,000 16,500 15,440 256,304,000
01/05/2020 16,950 -0.60 -3.54 17,500 17,650 16,950 29,045 492,312,750
30/04/2020 16,950 -0.60 -3.54 17,500 17,650 16,950 29,045 492,312,750
29/04/2020 16,950 -0.60 -3.54 17,500 17,650 16,950 29,045 492,312,750
28/04/2020 17,500 0.90 5.14 16,600 17,750 16,900 62,593 1,095,377,500
27/04/2020 16,600 1.10 6.63 15,550 16,600 16,600 31,949 530,353,400
26/04/2020 15,550 -0.10 -0.64 15,650 15,800 15,500 14,524 225,848,200
24/04/2020 15,550 -0.10 -0.64 15,650 15,800 15,500 14,524 225,848,200
23/04/2020 15,650 0.10 0.64 15,550 16,050 15,650 13,997 219,053,050
22/04/2020 15,550 0.00 ■■ 0.00 15,550 15,700 14,600 20,876 324,621,800
21/04/2020 15,550 -1.20 -7.72 16,700 16,300 15,550 25,285 393,181,750
20/04/2020 16,700 -0.10 -0.60 16,800 17,000 16,500 28,676 478,889,200
19/04/2020 16,800 -0.60 -3.57 17,400 17,200 16,700 35,625 598,500,000
17/04/2020 16,800 -0.60 -3.57 17,400 17,200 16,700 35,625 598,500,000
16/04/2020 17,400 0.40 2.30 17,000 17,400 16,600 44,135 767,949,000
15/04/2020 17,000 0.10 0.59 16,900 17,300 16,850 27,836 473,212,000
14/04/2020 16,900 0.10 0.59 16,750 17,050 16,250 13,687 231,310,300
13/04/2020 16,750 0.40 2.39 16,400 17,000 16,000 20,396 341,633,000
12/04/2020 16,400 -0.70 -4.27 17,100 17,000 16,100 21,069 345,531,600
10/04/2020 16,400 -0.70 -4.27 17,100 17,000 16,100 21,069 345,531,600
09/04/2020 17,100 0.20 1.17 16,950 17,800 17,100 28,801 492,497,100
08/04/2020 16,950 1.10 6.49 15,850 16,950 15,750 57,769 979,184,550
07/04/2020 15,850 1.00 6.31 14,850 15,850 14,950 41,759 661,880,150
06/04/2020 14,850 0.90 6.06 13,900 14,850 14,200 17,778 264,003,300
03/04/2020 13,900 0.90 6.47 13,000 13,900 13,250 15,529 215,853,100
02/04/2020 13,000 0.40 3.08 12,550 13,000 11,800 16,777 218,101,000
01/04/2020 13,000 0.40 3.08 12,550 13,000 11,800 16,777 218,101,000
31/03/2020 12,550 -0.90 -7.17 13,450 13,900 12,550 29,172 366,108,600
30/03/2020 13,450 -1.00 -7.43 14,450 14,450 13,450 21,242 285,704,900
29/03/2020 14,450 -0.40 -2.77 14,800 14,900 14,450 7,633 110,296,850
27/03/2020 14,450 -0.40 -2.77 14,800 14,900 14,450 7,633 110,296,850
26/03/2020 14,800 0.20 1.35 14,650 15,050 14,500 15,346 227,120,800
25/03/2020 14,650 0.10 0.68 14,600 15,300 14,450 14,453 211,736,450
24/03/2020 14,600 -0.10 -0.68 14,650 14,600 14,000 7,787 113,690,200
23/03/2020 14,650 -1.10 -7.51 15,700 15,700 14,650 30,243 443,059,950
22/03/2020 15,700 -0.10 -0.64 15,750 16,300 15,600 8,038 126,196,600
20/03/2020 15,700 -0.10 -0.64 15,750 16,300 15,600 8,038 126,196,600
19/03/2020 15,750 -0.30 -1.90 16,000 16,000 15,500 4,898 77,143,500
18/03/2020 16,000 -0.10 -0.63 16,100 16,250 15,950 3,878 62,048,000
17/03/2020 16,100 0.10 0.62 16,000 16,100 15,300 10,816 174,137,600
16/03/2020 16,000 -0.10 -0.63 16,100 16,400 15,900 170,440 2,727,040,000
14/03/2020 16,100 -0.05 -0.31 16,150 16,200 15,050 136,980 2,205,378,000
13/03/2020 16,100 -0.05 -0.31 16,150 16,200 15,050 136,980 2,205,378,000
12/03/2020 16,150 -0.25 -1.55 16,400 16,650 15,500 415,970 6,717,915,500
11/03/2020 16,400 -0.30 -1.83 16,700 17,200 16,200 146,820 2,407,848,000
10/03/2020 16,700 0.00 ■■ 0.00 16,700 17,100 16,000 3,635 60,704,500
09/03/2020 16,700 -1.30 -7.78 17,950 17,350 16,700 31,535 526,634,500
07/03/2020 17,950 0.20 1.11 17,750 18,200 17,700 22,062 396,012,900
06/03/2020 17,950 0.20 1.11 17,750 18,200 17,700 22,062 396,012,900
05/03/2020 17,750 0.00 ■■ 0.00 17,750 17,950 17,700 9,428 167,347,000
04/03/2020 17,850 -0.30 -1.68 18,200 18,000 17,700 4,683 83,591,550
03/03/2020 18,200 1.10 6.04 17,100 18,250 17,100 23,407 426,007,400
02/03/2020 17,100 -0.40 -2.34 17,500 17,500 17,050 7,832 133,927,200
28/02/2020 17,500 -0.10 -0.57 17,600 17,600 17,200 9,736 170,380,000
27/02/2020 17,600 0.10 0.57 17,500 17,700 17,400 4,845 85,272,000
26/02/2020 17,500 -0.30 -1.71 17,750 17,700 17,250 12,480 218,400,000
25/02/2020 17,750 0.10 0.56 17,700 17,750 17,100 20,543 364,638,250
24/02/2020 17,700 -0.70 -3.95 18,350 17,900 17,300 39,111 692,264,700
21/02/2020 18,350 -0.40 -2.18 18,800 18,800 18,350 12,417 227,851,950
20/02/2020 18,800 0.60 3.19 18,250 18,800 18,400 32,433 609,740,400
19/02/2020 18,250 -0.10 -0.55 18,400 18,600 18,200 24,858 453,658,500
18/02/2020 18,400 0.10 0.54 18,300 18,600 18,300 13,838 254,619,200
17/02/2020 18,300 -0.50 -2.73 18,800 18,800 18,250 17,205 314,851,500
15/02/2020 18,800 -0.50 -2.66 19,300 19,300 18,800 10,988 206,574,400
14/02/2020 18,800 -0.50 -2.66 19,300 19,300 18,800 10,988 206,574,400
13/02/2020 19,300 0.40 2.07 18,900 19,600 18,900 30,236 583,554,800
12/02/2020 18,900 0.30 1.59 18,550 18,900 18,100 27,665 522,868,500
11/02/2020 18,550 -0.10 -0.54 18,600 18,850 18,550 18,940 351,337,000
10/02/2020 18,600 -1.10 -5.91 19,700 19,050 18,500 13,517 251,416,200
09/02/2020 19,700 0.90 4.57 18,800 19,850 18,850 43,809 863,037,300
07/02/2020 19,700 0.90 4.57 18,800 19,850 18,850 43,809 863,037,300
06/02/2020 18,800 1.20 6.38 17,600 18,800 17,600 24,107 453,211,600
05/02/2020 17,600 0.50 2.84 17,150 17,600 17,150 37,329 656,990,400
04/02/2020 17,150 -0.80 -4.66 17,950 17,500 16,700 83,711 1,435,643,650
03/02/2020 17,950 -1.40 -7.80 19,300 17,950 17,950 10,104 181,366,800
02/02/2020 19,300 -1.50 -7.77 20,750 20,500 19,300 22,711 438,322,300
31/01/2020 19,300 -1.50 -7.77 20,750 20,500 19,300 22,711 438,322,300
30/01/2020 20,750 -1.60 -7.71 22,300 21,800 20,750 36,764 762,853,000
29/01/2020 22,300 0.20 0.90 22,100 22,300 22,000 13,675 304,952,500
28/01/2020 22,300 0.20 0.90 22,100 22,300 22,000 13,675 304,952,500
27/01/2020 22,300 0.20 0.90 22,100 22,300 22,000 13,675 304,952,500
26/01/2020 22,300 0.20 0.90 22,100 22,300 22,000 13,675 304,952,500
24/01/2020 22,300 0.20 0.90 22,100 22,300 22,000 13,675 304,952,500
23/01/2020 22,300 0.20 0.90 22,100 22,300 22,000 13,675 304,952,500
22/01/2020 22,300 0.20 0.90 22,100 22,300 22,000 13,675 304,952,500
21/01/2020 22,100 -0.35 -1.58 22,450 22,450 22,100 181,100 4,002,310,000
20/01/2020 22,450 0.40 1.78 22,050 22,500 22,050 229,330 5,148,458,500
17/01/2020 22,050 0.25 1.13 21,800 22,200 21,850 226,070 4,984,843,500
16/01/2020 21,800 -0.55 -2.52 22,350 22,450 21,800 181,460 3,955,828,000
15/01/2020 22,350 0.35 1.57 22,000 22,600 21,900 218,600 4,885,710,000
14/01/2020 21,450 0.05 0.23 21,400 21,600 21,300 43,050 923,422,500
13/01/2020 21,400 -0.60 -2.80 22,000 21,900 21,400 31,846 681,504,400
10/01/2020 22,000 -0.10 -0.45 22,100 22,100 21,600 31,170 685,740,000
09/01/2020 22,100 0.00 ■■ 0.00 22,100 22,300 21,900 25,540 564,434,000
08/01/2020 22,100 -0.60 -2.71 22,700 22,550 22,100 17,461 385,888,100
07/01/2020 22,700 0.00 ■■ 0.00 22,700 22,900 22,350 27,909 633,534,300
06/01/2020 22,700 -0.20 -0.88 22,900 22,900 22,450 18,780 426,306,000
03/01/2020 22,900 0.00 ■■ 0.00 22,900 23,000 22,350 39,449 903,382,100
02/01/2020 22,900 0.00 ■■ 0.00 22,900 22,900 22,700 17,733 406,085,700
31/12/2019 22,900 0.10 0.44 22,800 22,950 22,500 22,993 526,539,700
30/12/2019 22,800 0.60 2.63 22,200 22,950 22,300 28,579 651,601,200
27/12/2019 22,200 0.20 0.90 22,000 22,200 21,800 16,583 368,142,600
26/12/2019 22,000 0.20 0.91 21,800 22,000 21,700 15,167 333,674,000
25/12/2019 21,800 0.30 1.38 21,500 21,900 21,400 16,294 355,209,200
24/12/2019 21,500 -0.40 -1.86 21,900 21,900 21,300 21,700 466,550,000
23/12/2019 21,900 -0.20 -0.91 22,100 22,150 21,850 18,617 407,712,300
21/12/2019 22,100 0.10 0.45 22,000 22,400 22,000 182,860 4,041,206,000
20/12/2019 22,100 0.10 0.45 22,000 22,400 22,000 182,860 4,041,206,000
19/12/2019 22,000 -0.40 -1.82 22,400 22,400 22,000 18,454 405,988,000
18/12/2019 22,400 0.00 ■■ 0.00 22,400 22,500 22,200 15,561 348,566,400
17/12/2019 22,400 0.20 0.89 22,200 22,650 22,100 23,856 534,374,400
16/12/2019 22,200 -0.80 -3.60 23,000 23,200 22,200 28,275 627,705,000
14/12/2019 23,000 0.10 0.43 22,950 23,850 22,950 32,620 750,260,000
13/12/2019 23,000 0.10 0.43 22,950 23,850 22,950 32,620 750,260,000
12/12/2019 22,950 1.50 6.54 21,450 22,950 21,600 34,971 802,584,450
11/12/2019 21,450 -0.20 -0.93 21,650 21,600 21,400 16,776 359,845,200
10/12/2019 21,650 -0.40 -1.85 22,000 22,000 21,600 17,739 384,049,350
09/12/2019 22,000 -0.40 -1.82 22,400 22,500 21,950 28,381 624,382,000
07/12/2019 22,400 0.00 ■■ 0.00 22,350 22,600 22,100 22,607 506,396,800
06/12/2019 22,400 0.00 ■■ 0.00 22,350 22,600 22,100 22,607 506,396,800
05/12/2019 22,350 0.00 ■■ 0.00 22,350 22,500 21,250 44,113 985,925,550
04/12/2019 22,350 -1.50 -6.71 23,850 24,100 22,250 74,056 1,655,151,600
03/12/2019 23,850 -0.60 -2.52 24,450 24,600 23,850 25,207 601,186,950
02/12/2019 24,450 -0.20 -0.82 24,600 24,900 24,450 20,201 493,914,450
29/11/2019 24,600 -0.10 -0.41 24,700 24,800 24,550 18,469 454,337,400
28/11/2019 24,700 -0.20 -0.81 24,850 24,900 24,600 16,896 417,331,200
27/11/2019 24,850 -0.10 -0.40 25,000 25,050 24,650 25,968 645,304,800
26/11/2019 25,000 0.50 2.00 24,500 25,000 24,600 24,577 614,425,000
25/11/2019 24,500 -0.40 -1.63 24,900 25,000 24,500 31,888 781,256,000
23/11/2019 24,900 -0.50 -2.01 25,400 25,500 24,900 32,414 807,108,600
22/11/2019 24,900 -0.50 -2.01 25,400 25,500 24,900 32,414 807,108,600
21/11/2019 25,400 0.00 ■■ 0.00 25,400 25,750 25,300 26,084 662,533,600
20/11/2019 25,400 -0.40 -1.57 25,800 25,800 25,400 26,679 677,646,600
19/11/2019 25,800 0.40 1.55 25,450 25,900 25,300 33,037 852,354,600
18/11/2019 25,450 0.10 0.39 25,400 25,650 25,400 26,626 677,631,700
15/11/2019 25,400 0.00 ■■ 0.00 25,400 25,550 25,350 29,309 744,448,600
14/11/2019 25,400 0.10 0.39 25,250 25,650 25,250 24,664 626,465,600
13/11/2019 25,250 0.00 ■■ 0.00 25,250 25,400 25,250 31,508 795,577,000
12/11/2019 25,250 -0.10 -0.40 25,350 25,500 25,200 26,634 672,508,500
11/11/2019 25,350 -0.10 -0.39 25,450 25,600 25,250 26,464 670,862,400
09/11/2019 25,450 0.30 1.18 25,200 25,800 25,250 27,274 694,123,300
08/11/2019 25,450 0.30 1.18 25,200 25,800 25,250 27,274 694,123,300
07/11/2019 25,200 -0.60 -2.38 25,800 25,850 25,200 54,939 1,384,462,800
06/11/2019 25,800 0.50 1.94 25,300 25,900 25,350 40,526 1,045,570,800
05/11/2019 25,300 -0.40 -1.58 25,700 25,800 25,050 58,403 1,477,595,900
04/11/2019 25,700 -0.70 -2.72 26,400 26,500 25,300 102,845 2,643,116,500
03/11/2019 26,400 0.20 0.76 26,200 26,600 26,200 56,752 1,498,252,800
01/11/2019 26,400 0.20 0.76 26,200 26,600 26,200 56,752 1,498,252,800
31/10/2019 26,200 -0.40 -1.53 26,600 26,800 26,200 45,844 1,201,112,800
30/10/2019 26,600 -0.10 -0.38 26,750 26,800 26,600 37,166 988,615,600
29/10/2019 26,750 0.10 0.37 26,700 26,950 26,500 51,645 1,381,503,750
28/10/2019 26,700 0.40 1.50 26,300 26,800 26,400 73,201 1,954,466,700
26/10/2019 26,300 0.20 0.76 26,150 26,450 26,100 55,109 1,449,366,700
25/10/2019 26,300 0.20 0.76 26,150 26,450 26,100 55,109 1,449,366,700
24/10/2019 26,150 -0.30 -1.15 26,400 26,550 26,000 59,199 1,548,053,850
23/10/2019 26,400 -0.10 -0.38 26,450 26,700 26,300 47,451 1,252,706,400
22/10/2019 26,450 -0.70 -2.65 27,100 27,100 26,450 72,555 1,919,079,750
21/10/2019 27,100 0.20 0.74 26,900 27,300 26,600 78,144 2,117,702,400
18/10/2019 26,900 1.00 3.72 25,900 26,900 26,000 116,423 3,131,778,700
17/10/2019 25,900 0.00 ■■ 0.00 25,900 26,200 25,900 35,254 913,078,600
16/10/2019 25,900 0.10 0.39 25,750 26,200 25,750 59,982 1,553,533,800
15/10/2019 25,750 -0.30 -1.17 26,050 26,200 25,700 28,778 741,033,500
14/10/2019 26,050 -0.10 -0.38 26,200 26,500 26,050 37,993 989,717,650
11/10/2019 26,200 0.60 2.29 25,650 26,250 25,700 60,440 1,583,528,000
10/10/2019 25,650 0.10 0.39 25,550 26,000 25,550 36,329 931,838,850
09/10/2019 25,550 0.10 0.39 25,500 25,700 25,350 33,762 862,619,100
08/10/2019 25,500 0.00 ■■ 0.00 25,500 25,600 25,350 35,828 913,614,000
07/10/2019 25,500 -0.20 -0.78 25,700 25,950 25,500 41,022 1,046,061,000
04/10/2019 25,700 -0.30 -1.17 26,000 26,300 25,700 31,884 819,418,800
03/10/2019 26,000 0.50 1.92 25,500 26,000 25,150 49,864 1,296,464,000
02/10/2019 25,500 -0.60 -2.35 26,100 26,100 25,500 74,341 1,895,695,500
01/10/2019 26,100 0.10 0.38 26,050 26,200 25,850 49,089 1,281,222,900
30/09/2019 26,050 -0.20 -0.77 26,250 26,500 25,900 43,430 1,131,351,500
27/09/2019 26,250 0.40 1.52 25,900 26,700 25,950 128,421 3,371,051,250
26/09/2019 25,900 1.30 5.02 24,600 25,950 25,000 88,030 2,279,977,000
25/09/2019 24,600 -0.10 -0.41 24,700 24,700 24,500 33,568 825,772,800
24/09/2019 24,700 0.10 0.40 24,600 24,900 24,550 33,609 830,142,300
23/09/2019 24,600 -0.40 -1.63 25,000 25,300 24,550 34,280 843,288,000
20/09/2019 25,000 0.30 1.20 24,700 25,200 24,900 43,117 1,077,925,000
19/09/2019 24,700 0.40 1.62 24,300 24,800 24,300 27,374 676,137,800
18/09/2019 24,300 -0.30 -1.23 24,650 24,650 24,300 42,938 1,043,393,400
17/09/2019 24,650 -0.70 -2.84 25,300 25,200 24,650 43,346 1,068,478,900
16/09/2019 25,300 0.00 ■■ 0.00 25,300 25,700 25,200 31,060 785,818,000
13/09/2019 25,300 0.10 0.40 25,200 25,550 25,250 42,757 1,081,752,100
12/09/2019 25,200 0.10 0.40 25,150 25,600 25,200 37,912 955,382,400
11/09/2019 25,150 -0.10 -0.40 25,200 25,400 24,950 32,261 811,364,150
10/09/2019 25,700 0.25 0.97 25,450 26,000 25,050 296,190 7,612,083,000
09/09/2019 25,450 0.60 2.36 24,800 25,450 24,700 50,693 1,290,136,850
06/09/2019 24,800 0.60 2.42 24,200 25,000 24,200 30,782 763,393,600
05/09/2019 24,200 -0.40 -1.65 24,600 24,650 24,200 35,281 853,800,200
04/09/2019 24,600 0.00 ■■ 0.00 24,600 24,600 24,300 25,015 615,369,000
03/09/2019 24,600 0.00 ■■ 0.00 24,650 24,800 24,400 22,004 541,298,400
30/08/2019 24,650 0.40 1.62 24,250 24,700 24,250 25,188 620,884,200
29/08/2019 24,250 -0.20 -0.82 24,450 24,600 24,200 28,428 689,379,000
28/08/2019 24,450 -0.10 -0.41 24,550 24,800 24,450 19,008 464,745,600
27/08/2019 24,550 -0.10 -0.41 24,650 25,000 24,550 25,169 617,898,950
26/08/2019 24,650 -0.20 -0.81 24,800 25,000 24,550 30,220 744,923,000
23/08/2019 24,800 -0.10 -0.40 24,950 25,050 24,800 24,801 615,064,800
22/08/2019 24,950 0.10 0.40 24,900 25,300 24,600 40,748 1,016,662,600
21/08/2019 24,900 -0.40 -1.61 25,300 25,500 24,900 53,786 1,339,271,400
20/08/2019 25,300 0.40 1.58 24,900 25,400 24,950 47,527 1,202,433,100
19/08/2019 24,900 0.40 1.61 24,500 25,000 24,500 33,442 832,705,800
16/08/2019 24,500 -0.20 -0.82 24,700 24,800 24,450 33,787 827,781,500
15/08/2019 24,700 -0.30 -1.21 25,000 24,700 24,450 34,703 857,164,100
14/08/2019 25,000 0.20 0.80 24,800 25,300 24,800 26,627 665,675,000
13/08/2019 24,800 -0.10 -0.40 24,900 25,000 24,700 50,036 1,240,892,800
12/08/2019 24,900 -0.50 -2.01 25,400 25,700 24,900 29,531 735,321,900
09/08/2019 25,400 0.00 ■■ 0.00 25,400 25,800 25,400 28,769 730,732,600
08/08/2019 25,400 0.20 0.79 25,200 25,500 25,200 39,564 1,004,925,600
07/08/2019 25,200 1.00 3.97 24,200 25,250 24,250 57,792 1,456,358,400
06/08/2019 24,200 -1.60 -6.61 25,800 25,500 24,200 73,749 1,784,725,800
05/08/2019 25,800 -0.40 -1.55 26,200 26,250 25,700 69,756 1,799,704,800
02/08/2019 26,200 0.00 ■■ 0.00 26,200 26,300 25,800 59,047 1,547,031,400
01/08/2019 26,200 0.10 0.38 26,150 26,400 26,000 47,506 1,244,657,200
31/07/2019 26,150 -0.10 -0.38 26,200 26,350 26,100 57,931 1,514,895,650
30/07/2019 26,200 -0.40 -1.53 26,650 26,800 26,000 77,048 2,018,657,600
29/07/2019 26,650 -0.20 -0.75 26,800 26,900 26,500 62,071 1,654,192,150
26/07/2019 26,800 0.00 ■■ 0.00 26,800 27,100 26,700 43,638 1,169,498,400
25/07/2019 26,800 0.20 0.75 26,650 27,100 26,400 65,022 1,742,589,600
24/07/2019 26,650 -0.30 -1.13 26,950 27,000 26,650 63,798 1,700,216,700
23/07/2019 26,950 0.00 ■■ 0.00 26,950 27,100 26,850 60,106 1,619,856,700
22/07/2019 26,950 -0.60 -2.23 27,500 27,300 26,800 69,559 1,874,615,050
19/07/2019 27,500 -0.40 -1.45 27,850 27,950 27,500 69,287 1,905,392,500
18/07/2019 27,850 -0.20 -0.72 28,050 28,050 27,700 63,084 1,756,889,400
17/07/2019 28,050 0.60 2.14 27,500 28,250 27,900 122,737 3,442,772,850
16/07/2019 27,500 0.30 1.09 27,250 27,500 26,750 83,309 2,290,997,500
15/07/2019 27,250 0.30 1.10 26,950 27,300 26,950 48,518 1,322,115,500
12/07/2019 26,950 0.40 1.48 26,500 27,050 26,500 49,044 1,321,735,800
11/07/2019 26,500 0.10 0.38 26,400 26,700 26,400 51,131 1,354,971,500
10/07/2019 26,400 -0.40 -1.52 26,750 26,900 26,400 71,760 1,894,464,000
09/07/2019 26,750 -0.40 -1.50 27,100 27,100 26,750 51,685 1,382,573,750
08/07/2019 27,100 -0.30 -1.11 27,400 27,400 27,000 42,403 1,149,121,300
05/07/2019 27,400 0.70 2.55 26,700 27,450 26,700 51,685 1,416,169,000
04/07/2019 26,700 -0.20 -0.75 26,900 27,300 26,600 53,088 1,417,449,600
03/07/2019 26,900 -0.20 -0.74 27,100 27,300 26,800 67,875 1,825,837,500
02/07/2019 27,100 -0.50 -1.85 27,600 27,700 27,000 58,971 1,598,114,100
01/07/2019 27,600 0.10 0.36 27,500 27,900 27,400 45,337 1,251,301,200
28/06/2019 27,500 0.00 ■■ 0.00 27,500 27,700 27,200 48,235 1,326,462,500
27/06/2019 27,500 -0.20 -0.73 27,700 27,950 27,350 69,822 1,920,105,000
26/06/2019 27,700 1.30 4.69 26,450 27,900 26,250 90,526 2,507,570,200
25/06/2019 26,450 0.20 0.76 26,250 26,700 26,250 39,192 1,036,628,400
24/06/2019 26,250 -0.60 -2.29 26,800 26,800 26,250 50,645 1,329,431,250
21/06/2019 26,800 -0.30 -1.12 27,150 27,300 26,600 49,102 1,315,933,600
20/06/2019 27,150 0.30 1.10 26,800 27,250 26,800 48,645 1,320,711,750
19/06/2019 26,800 0.40 1.49 26,350 26,800 26,450 43,342 1,161,565,600
18/06/2019 26,350 -0.20 -0.76 26,550 26,700 26,300 52,381 1,380,239,350
17/06/2019 26,550 -0.60 -2.26 27,100 27,250 26,400 55,061 1,461,869,550
16/06/2019 27,100 0.00 ■■ 0.00 27,100 27,350 27,000 40,531 1,098,390,100
14/06/2019 27,100 0.00 ■■ 0.00 27,100 27,350 27,000 40,531 1,098,390,100
13/06/2019 27,100 0.00 ■■ 0.00 27,100 27,400 27,000 38,318 1,038,417,800
11/06/2019 27,200 0.30 1.10 26,900 27,700 26,350 58,267 1,584,862,400
10/06/2019 26,900 -1.60 -5.95 28,500 28,500 26,900 173,339 4,662,819,100
09/06/2019 28,500 0.80 2.81 27,750 28,500 27,850 55,526 1,582,491,000
07/06/2019 28,500 0.80 2.81 27,750 28,500 27,850 55,526 1,582,491,000
06/06/2019 27,750 -0.60 -2.16 28,300 28,600 27,650 66,195 1,836,911,250
05/06/2019 28,300 -0.20 -0.71 28,500 29,200 28,150 63,822 1,806,162,600
04/06/2019 28,500 0.30 1.05 28,200 29,000 28,400 55,456 1,580,496,000
03/06/2019 28,200 -1.80 -6.38 29,950 29,500 28,200 112,400 3,169,680,000
02/06/2019 29,950 -2.30 -7.68 32,200 32,500 29,950 144,109 4,316,064,550
31/05/2019 29,950 -2.30 -7.68 32,200 32,500 29,950 144,109 4,316,064,550
30/05/2019 32,200 0.40 1.24 31,800 32,400 31,050 95,141 3,063,540,200
29/05/2019 31,800 -1.10 -3.46 32,900 32,800 31,800 83,501 2,655,331,800
28/05/2019 32,900 0.30 0.91 32,600 32,900 31,700 103,075 3,391,167,500
27/05/2019 32,600 0.80 2.45 31,800 32,600 31,800 71,883 2,343,385,800
26/05/2019 31,800 -0.10 -0.31 31,850 32,600 31,700 99,350 3,159,330,000
24/05/2019 31,800 -0.10 -0.31 31,850 32,600 31,700 99,350 3,159,330,000
23/05/2019 31,850 2.10 6.59 29,800 31,850 29,900 121,351 3,865,029,350
22/05/2019 29,800 0.30 1.01 29,550 29,900 29,050 52,941 1,577,641,800
21/05/2019 29,550 -1.00 -3.38 30,550 30,850 29,550 86,547 2,557,463,850
20/05/2019 30,550 0.60 1.96 30,000 30,650 29,600 75,945 2,320,119,750
19/05/2019 30,000 -1.10 -3.67 31,050 31,400 30,000 104,437 3,133,110,000
17/05/2019 30,000 -1.10 -3.67 31,050 31,400 30,000 104,437 3,133,110,000
16/05/2019 31,050 0.60 1.93 30,450 31,450 30,450 111,426 3,459,777,300
15/05/2019 30,450 0.10 0.33 30,300 30,600 30,150 68,904 2,098,126,800
14/05/2019 30,300 0.20 0.66 30,100 30,700 29,500 83,035 2,515,960,500
13/05/2019 30,100 0.10 0.33 30,000 30,850 29,700 98,644 2,969,184,400
12/05/2019 30,000 1.80 6.00 28,200 30,000 28,050 114,067 3,422,010,000
10/05/2019 30,000 1.80 6.00 28,200 30,000 28,050 114,067 3,422,010,000
09/05/2019 28,200 -0.20 -0.71 28,400 28,700 28,200 63,623 1,794,168,600
08/05/2019 28,400 0.30 1.06 28,150 28,400 27,600 46,470 1,319,748,000
07/05/2019 28,150 0.10 0.36 28,000 28,350 27,800 47,884 1,347,934,600
06/05/2019 28,000 1.10 3.93 26,950 28,000 26,300 125,859 3,524,052,000
05/05/2019 26,950 0.60 2.23 26,300 27,200 26,300 118,126 3,183,495,700
03/05/2019 26,950 0.60 2.23 26,300 27,200 26,300 118,126 3,183,495,700
02/05/2019 26,300 0.00 ■■ 0.00 26,300 26,600 26,050 41,254 1,084,980,200
01/05/2019 26,300 0.60 2.28 25,700 26,300 25,200 54,124 1,423,461,200
30/04/2019 26,300 0.60 2.28 25,700 26,300 25,200 54,124 1,423,461,200
29/04/2019 26,300 0.60 2.28 25,700 26,300 25,200 54,124 1,423,461,200
28/04/2019 26,300 0.60 2.28 25,700 26,300 25,200 54,124 1,423,461,200
26/04/2019 26,300 0.60 2.28 25,700 26,300 25,200 54,124 1,423,461,200
25/04/2019 25,700 -0.50 -1.95 26,200 26,400 25,700 37,650 967,605,000
24/04/2019 26,200 -0.20 -0.76 26,350 26,600 25,950 35,444 928,632,800
23/04/2019 26,350 0.00 ■■ 0.00 26,400 26,600 26,300 23,468 618,381,800
22/04/2019 26,400 -0.20 -0.76 26,600 26,900 26,400 29,439 777,189,600
21/04/2019 26,600 0.40 1.50 26,250 27,300 26,600 92,869 2,470,315,400
19/04/2019 26,600 0.40 1.50 26,250 27,300 26,600 92,869 2,470,315,400
18/04/2019 26,250 0.00 ■■ 0.00 26,250 26,450 25,950 37,138 974,872,500
17/04/2019 26,250 -0.40 -1.52 26,600 26,800 26,200 34,516 906,045,000
16/04/2019 26,600 -0.40 -1.50 27,000 26,950 26,100 45,646 1,214,183,600
15/04/2019 27,000 0.40 1.48 26,600 27,000 26,100 48,200 1,301,400,000
12/04/2019 27,000 0.40 1.48 26,600 27,000 26,100 48,200 1,301,400,000
11/04/2019 26,600 -1.20 -4.51 27,800 27,300 26,600 41,104 1,093,366,400
10/04/2019 27,800 0.70 2.52 27,150 28,150 26,700 83,401 2,318,547,800
09/04/2019 27,150 0.70 2.58 26,450 27,300 26,450 65,192 1,769,962,800
08/04/2019 26,450 -0.30 -1.13 26,700 26,900 26,300 32,527 860,339,150
05/04/2019 26,700 0.30 1.12 26,400 26,700 26,400 28,602 763,673,400
04/04/2019 26,400 1.20 4.55 25,200 26,400 25,200 34,175 902,220,000
03/04/2019 25,200 -0.50 -1.98 25,700 25,650 24,900 36,519 920,278,800
02/04/2019 25,700 -0.20 -0.78 25,900 26,000 25,650 20,882 536,667,400
01/04/2019 25,900 -0.30 -1.16 26,200 26,300 25,550 28,020 725,718,000
31/03/2019 27,800 -0.40 -1.44 28,200 28,400 27,250 865,050 24,048,390,000
29/03/2019 26,200 0.30 1.15 25,850 26,500 25,850 27,005 707,531,000
28/03/2019 25,850 0.00 ■■ 0.00 25,900 25,900 25,600 20,791 537,447,350
27/03/2019 25,900 0.30 1.16 25,600 26,000 25,600 26,913 697,046,700
26/03/2019 25,600 -0.10 -0.39 25,700 26,000 25,500 20,309 519,910,400
25/03/2019 25,700 -0.70 -2.72 26,350 26,100 25,500 29,561 759,717,700
22/03/2019 26,350 0.10 0.38 26,250 26,700 26,200 20,573 542,098,550
21/03/2019 26,250 -0.50 -1.90 26,750 26,900 26,250 22,275 584,718,750
20/03/2019 26,750 -0.10 -0.37 26,900 26,800 26,300 23,533 629,507,750
19/03/2019 26,900 -0.80 -2.97 27,700 27,750 26,750 26,094 701,928,600
18/03/2019 27,700 1.60 5.78 26,100 27,700 26,300 40,990 1,135,423,000
15/03/2019 26,100 -1.10 -4.21 27,150 27,150 25,900 48,392 1,263,031,200
14/03/2019 27,150 -0.50 -1.84 27,650 27,800 27,000 54,212 1,471,855,800
13/03/2019 27,650 -0.20 -0.72 27,800 27,900 27,500 29,829 824,771,850
12/03/2019 27,800 -0.30 -1.08 28,050 28,200 27,800 38,595 1,072,941,000
11/03/2019 28,050 -0.10 -0.36 28,200 28,300 27,900 34,223 959,955,150
08/03/2019 28,200 -0.80 -2.84 28,950 28,800 28,150 35,026 987,733,200
07/03/2019 28,950 0.00 ■■ 0.00 28,950 29,100 28,850 42,000 1,215,900,000
06/03/2019 28,950 0.30 1.04 28,700 29,150 28,600 30,101 871,423,950
05/03/2019 28,700 -0.40 -1.39 29,050 29,200 28,700 65,701 1,885,618,700
04/03/2019 29,050 1.00 3.44 28,050 29,150 27,800 83,455 2,424,367,750
01/03/2019 28,050 0.40 1.43 27,700 28,200 27,750 20,468 574,127,400
28/02/2019 27,700 -1.00 -3.61 28,700 28,700 27,700 42,303 1,171,793,100
27/02/2019 28,700 0.20 0.70 28,500 28,800 28,500 22,997 660,013,900
26/02/2019 28,500 0.10 0.35 28,400 28,700 28,250 45,303 1,291,135,500
25/02/2019 28,400 0.40 1.41 27,950 28,400 27,400 33,834 960,885,600
22/02/2019 27,950 -0.60 -2.15 28,550 28,700 27,950 54,662 1,527,802,900
21/02/2019 28,550 -0.30 -1.05 28,900 28,900 28,550 28,639 817,643,450
20/02/2019 28,900 0.00 ■■ 0.00 28,900 29,100 28,600 41,309 1,193,830,100
19/02/2019 28,900 0.50 1.73 28,400 29,450 28,350 99,869 2,886,214,100
18/02/2019 28,400 0.10 0.35 28,300 28,650 28,400 35,957 1,021,178,800
15/02/2019 28,300 -0.20 -0.71 28,500 28,500 28,150 26,426 747,855,800
14/02/2019 28,500 -0.10 -0.35 28,600 28,700 28,300 43,476 1,239,066,000
13/02/2019 28,600 0.30 1.05 28,300 28,600 28,100 50,409 1,441,697,400
12/02/2019 28,300 0.30 1.06 28,050 28,600 27,950 54,224 1,534,539,200
11/02/2019 28,050 0.10 0.36 28,000 28,400 27,950 41,472 1,163,289,600
01/02/2019 28,000 0.80 2.86 27,200 28,200 27,200 35,360 990,080,000
31/01/2019 27,200 -0.40 -1.47 27,600 27,900 27,200 34,637 942,126,400
30/01/2019 27,600 -0.30 -1.09 27,900 28,250 27,600 34,878 962,632,800
29/01/2019 27,900 0.30 1.08 27,600 28,000 27,200 27,878 777,796,200
28/01/2019 27,600 -0.90 -3.26 28,550 28,800 27,200 39,905 1,101,378,000
25/01/2019 28,550 0.60 2.10 28,000 28,800 27,900 78,613 2,244,401,150
24/01/2019 28,000 -0.30 -1.07 28,250 28,300 27,850 38,843,000 1,087,604,000,000
23/01/2019 28,250 0.60 2.12 27,600 28,250 27,700 71,194,000 2,011,230,500,000
22/01/2019 27,600 0.70 2.54 26,950 27,800 27,000 77,370,000 2,135,412,000,000
21/01/2019 26,950 0.55 2.04 26,400 27,200 26,500 672,000 18,110,400,000
18/01/2019 26,400 -0.30 -1.14 26,700 27,200 26,400 203,620 5,375,568,000
17/01/2019 26,700 -0.25 -0.94 26,950 27,200 26,700 227,800 6,082,260,000
16/01/2019 26,950 -0.25 -0.93 27,200 27,500 26,950 332,700 8,966,265,000
15/01/2019 27,200 0.40 1.47 26,800 27,250 26,400 580,660 15,793,952,000
14/01/2019 26,800 -0.40 -1.49 27,200 27,200 26,750 214,520 5,749,136,000
11/01/2019 27,200 1.40 5.15 25,800 27,200 25,700 765,560 20,823,232,000
10/01/2019 25,800 -0.10 -0.39 25,900 25,900 25,600 252,020 6,502,116,000
09/01/2019 25,900 -0.10 -0.39 25,900 26,050 25,500 319,260 8,268,834,000
08/01/2019 25,900 -0.20 -0.77 25,900 26,050 25,600 312,040 8,081,836,000
07/01/2019 25,900 1.40 5.41 24,500 26,000 24,600 225,940 5,851,846,000
04/01/2019 24,500 -1.00 -4.08 25,500 25,000 23,750 373,710 9,155,895,000
03/01/2019 25,500 -1.90 -7.45 27,400 27,300 25,500 378,070 9,640,785,000
02/01/2019 27,400 -1.10 -4.01 28,500 28,500 26,650 572,700 15,691,980,000
30/12/2018 28,500 -0.45 -1.58 28,950 29,000 28,300 392,310 11,180,835,000
28/12/2018 28,500 -0.45 -1.58 28,950 29,000 28,300 392,310 11,180,835,000
27/12/2018 28,950 0.50 1.73 28,450 29,100 28,450 473,680 13,713,036,000
26/12/2018 28,450 0.05 0.18 28,400 28,800 28,300 318,720 9,067,584,000
25/12/2018 28,400 -1.40 -4.93 29,800 29,400 28,400 671,590 19,073,156,000
24/12/2018 29,800 -0.15 -0.50 29,950 30,100 29,300 449,760 13,402,848,000
23/12/2018 29,950 0.10 0.33 29,850 29,950 29,300 498,140 14,919,293,000
21/12/2018 29,950 0.10 0.33 29,850 29,950 29,300 498,140 14,919,293,000
20/12/2018 29,850 0.25 0.84 29,600 29,900 29,200 462,430 13,803,535,500
19/12/2018 29,600 0.30 1.01 29,300 30,000 29,200 599,300 17,739,280,000
18/12/2018 29,300 -0.90 -3.07 30,200 29,600 28,700 594,150 17,408,595,000
17/12/2018 30,200 -0.25 -0.83 30,450 30,500 29,900 478,940 14,463,988,000
16/12/2018 30,450 0.05 0.16 30,400 30,800 30,000 593,660 18,076,947,000
14/12/2018 30,450 0.05 0.16 30,400 30,800 30,000 593,660 18,076,947,000
13/12/2018 30,400 -0.10 -0.33 30,400 30,500 29,900 475,050 14,441,520,000
12/12/2018 30,400 -0.10 -0.33 30,400 30,800 29,900 619,490 18,832,496,000
11/12/2018 30,400 0.20 0.66 30,200 30,700 30,050 536,160 16,299,264,000
10/12/2018 30,200 0.20 0.66 30,000 30,700 29,500 642,360 19,399,272,000
09/12/2018 30,000 0.80 2.67 29,200 30,100 29,100 766,720 23,001,600,000
07/12/2018 30,000 0.80 2.67 29,200 30,100 29,100 766,720 23,001,600,000
06/12/2018 29,200 0.30 1.03 28,900 29,700 28,700 606,930 17,722,356,000
05/12/2018 28,900 -0.10 -0.35 29,000 29,000 28,300 868,820 25,108,898,000
04/12/2018 29,000 1.20 4.14 27,800 29,100 27,500 760,830 22,064,070,000
03/12/2018 27,800 -0.05 -0.18 27,800 28,200 27,450 526,120 14,626,136,000
30/11/2018 27,800 -0.40 -1.44 28,200 28,400 27,250 865,050 24,048,390,000
29/11/2018 28,200 -0.70 -2.48 28,900 29,000 28,200 468,640 13,215,648,000
28/11/2018 28,900 0.45 1.56 28,450 28,900 28,400 489,710 14,152,619,000
27/11/2018 28,450 0.15 0.53 28,450 29,550 28,400 408,810 11,630,644,500
26/11/2018 28,450 -2.10 -7.38 30,550 30,600 28,450 910,910 25,915,389,500
25/11/2018 30,550 -0.25 -0.82 30,800 31,000 30,300 411,000 12,556,050,000
23/11/2018 30,550 -0.25 -0.82 30,800 31,000 30,300 411,000 12,556,050,000
22/11/2018 30,800 0.10 0.32 30,700 31,500 30,700 664,350 20,461,980,000
21/11/2018 30,700 0.80 2.61 29,900 30,900 29,300 727,180 22,324,426,000
20/11/2018 29,900 -0.10 -0.33 30,000 30,100 29,400 415,290 12,417,171,000
19/11/2018 30,000 0.90 3.00 29,100 30,200 29,000 482,710 14,481,300,000
16/11/2018 29,100 0.20 0.69 28,900 29,250 28,400 603,350 17,557,485,000
15/11/2018 28,900 0.55 1.90 28,350 28,900 27,250 802,460 23,191,094,000
14/11/2018 28,350 -1.75 -6.17 30,100 30,300 28,350 920,350 26,091,922,500
13/11/2018 30,100 0.25 0.83 29,850 31,400 29,300 626,950 18,871,195,000
12/11/2018 29,850 1.95 6.53 27,900 29,850 27,200 685,800 20,471,130,000
09/11/2018 27,900 0.85 3.05 27,050 28,500 27,000 1,032,750 28,813,725,000
08/11/2018 27,050 1.15 4.25 25,900 27,300 26,100 900,350 24,354,467,500
07/11/2018 25,900 0.40 1.54 25,500 26,300 25,050 772,710 20,013,189,000
06/11/2018 25,500 -0.45 -1.76 25,950 25,900 25,500 720,950 18,384,225,000
05/11/2018 25,950 -0.15 -0.58 25,950 25,950 25,200 749,930 19,460,683,500
02/11/2018 25,950 1.15 4.43 24,800 25,950 24,650 1,011,160 26,239,602,000
01/11/2018 24,800 -0.40 -1.61 25,200 25,500 24,600 700,810 17,380,088,000
31/10/2018 25,200 1.60 6.35 23,600 25,200 23,700 1,190,770 30,007,404,000
30/10/2018 23,600 0.10 0.42 23,600 23,800 23,400 454,740 10,731,864,000
29/10/2018 23,600 -0.10 -0.42 23,600 23,700 23,200 572,610 13,513,596,000
28/10/2018 23,600 0.10 0.42 23,500 23,900 23,300 746,880 17,626,368,000
26/10/2018 23,600 0.10 0.42 23,500 23,900 23,300 746,880 17,626,368,000
25/10/2018 23,500 -0.65 -2.77 24,150 24,000 22,800 678,780 15,951,330,000
24/10/2018 24,150 -0.05 -0.21 24,200 24,500 23,000 865,120 20,892,648,000
23/10/2018 24,200 0.30 1.24 23,900 24,500 23,500 784,390 18,982,238,000
22/10/2018 23,900 0.50 2.09 23,400 24,500 23,200 1,511,990 36,136,561,000
21/10/2018 23,400 0.40 1.71 23,000 23,700 22,300 1,126,840 26,368,056,000
19/10/2018 23,400 0.40 1.71 23,000 23,700 22,300 1,126,840 26,368,056,000
18/10/2018 23,000 -0.60 -2.61 23,600 23,800 22,800 883,130 20,311,990,000
17/10/2018 23,600 0.10 0.42 23,500 24,500 23,400 887,470 20,944,292,000
16/10/2018 23,500 0.70 2.98 22,800 23,500 22,500 792,090 18,614,115,000
15/10/2018 22,800 -0.30 -1.32 23,100 23,300 22,700 539,470 12,299,916,000
14/10/2018 23,100 1.00 4.33 22,100 23,100 21,500 820,210 18,946,851,000
12/10/2018 23,100 1.00 4.33 22,100 23,100 21,500 820,210 18,946,851,000
11/10/2018 22,100 -1.40 -6.33 23,500 23,100 21,950 1,089,630 24,080,823,000
10/10/2018 23,500 0.35 1.49 23,150 23,700 23,100 594,430 13,969,105,000
09/10/2018 23,150 0.65 2.81 22,500 23,500 22,500 537,030 12,432,244,500
08/10/2018 22,500 -0.60 -2.67 23,100 23,200 22,500 684,700 15,405,750,000
07/10/2018 23,100 -0.40 -1.73 23,500 23,500 23,100 460,860 10,645,866,000
05/10/2018 23,100 -0.40 -1.73 23,500 23,500 23,100 460,860 10,645,866,000
04/10/2018 23,500 -0.30 -1.28 23,800 23,900 23,300 594,820 13,978,270,000
03/10/2018 23,800 0.40 1.68 23,400 24,300 23,400 1,031,800 24,556,840,000
02/10/2018 23,400 1.40 5.98 22,000 23,400 21,800 1,117,050 26,138,970,000
01/10/2018 22,000 -0.20 -0.91 22,000 22,100 21,600 669,570 14,730,540,000
30/09/2018 22,000 0.10 0.45 22,000 22,300 21,700 526,440 11,581,680,000
28/09/2018 22,000 0.10 0.45 22,000 22,300 21,700 526,440 11,581,680,000
27/09/2018 22,000 0.10 0.45 21,900 22,200 21,400 567,420 12,483,240,000
26/09/2018 21,900 0.50 2.28 21,400 22,000 21,000 898,320 19,673,208,000
25/09/2018 21,400 -0.70 -3.27 22,100 22,500 21,400 571,750 12,235,450,000
24/09/2018 22,100 0.65 2.94 21,450 22,100 21,400 600,740 13,276,354,000
21/09/2018 21,450 0.25 1.17 21,200 21,600 20,800 617,310 13,241,299,500
20/09/2018 21,200 -0.20 -0.94 21,400 21,700 20,900 446,730 9,470,676,000
19/09/2018 21,400 -0.30 -1.40 21,700 22,300 21,300 721,190 15,433,466,000
18/09/2018 21,700 1.20 5.53 20,500 21,800 20,500 751,680 16,311,456,000
17/09/2018 20,500 0.70 3.41 19,800 20,500 20,000 815,080 16,709,140,000
14/09/2018 19,800 0.30 1.52 19,500 20,100 19,400 517,070 10,237,986,000
13/09/2018 19,500 -0.20 -1.03 19,700 19,900 19,400 423,140 8,251,230,000
12/09/2018 19,700 -0.10 -0.51 19,800 20,200 19,650 469,810 9,255,257,000
11/09/2018 19,800 0.50 2.53 19,300 19,800 19,000 571,660 11,318,868,000
10/09/2018 19,300 0.10 0.52 19,200 19,400 19,000 399,540 7,711,122,000
07/09/2018 19,200 0.30 1.56 18,900 19,400 18,700 603,210 11,581,632,000
06/09/2018 18,900 0.80 4.23 18,100 18,900 18,000 426,220 8,055,558,000
05/09/2018 18,100 1.10 6.08 17,000 18,150 17,000 263,000 4,760,300,000
04/09/2018 17,000 -1.00 -5.88 18,000 18,000 16,900 265,660 4,516,220,000
03/09/2018 18,000 0.15 0.83 17,850 18,000 17,800 216,520 3,897,360,000
31/08/2018 18,000 0.15 0.83 17,850 18,000 17,800 216,520 3,897,360,000
30/08/2018 17,850 -0.55 -3.08 18,400 18,400 17,700 299,490 5,345,896,500
29/08/2018 18,400 -0.40 -2.17 18,800 18,800 18,400 323,440 5,951,296,000
28/08/2018 18,800 0.05 0.27 18,800 19,100 18,700 339,060 6,374,328,000
27/08/2018 18,800 -0.10 -0.53 18,900 19,000 18,650 284,450 5,347,660,000
24/08/2018 18,900 0.30 1.59 18,900 19,300 18,300 609,560 11,520,684,000
23/08/2018 18,900 -0.20 -1.06 19,100 19,000 18,400 457,030 8,637,867,000
22/08/2018 19,100 0.50 2.62 18,600 19,100 18,600 519,900 9,930,090,000
21/08/2018 18,600 0.45 2.42 18,150 18,600 18,150 457,660 8,512,476,000
20/08/2018 18,150 0.35 1.93 17,800 18,200 17,900 289,590 5,256,058,500
17/08/2018 17,800 0.35 1.97 17,450 17,800 17,450 167,150 2,975,270,000
16/08/2018 17,450 -0.20 -1.15 17,650 17,650 17,200 132,740 2,316,313,000
15/08/2018 17,650 -0.15 -0.85 17,800 17,900 16,900 236,820 4,179,873,000
14/08/2018 17,800 0.40 2.25 17,400 18,100 17,500 391,950 6,976,710,000
13/08/2018 17,400 1.10 6.32 16,300 17,400 16,400 321,940 5,601,756,000
10/08/2018 16,300 0.80 4.91 15,500 16,300 15,000 221,940 3,617,622,000
09/08/2018 15,500 -1.00 -6.45 16,500 16,350 15,350 490,120 7,596,860,000
08/08/2018 16,500 -1.15 -6.97 17,650 17,650 16,450 445,140 7,344,810,000
07/08/2018 17,650 -0.35 -1.98 18,000 18,000 17,600 163,460 2,885,069,000
06/08/2018 18,000 -0.20 -1.11 18,000 18,300 17,700 461,200 8,301,600,000
03/08/2018 18,000 0.60 3.33 17,400 18,500 17,350 2,229,750 40,135,500,000
02/08/2018 17,400 -0.60 -3.45 18,000 17,900 17,400 485,210 8,442,654,000
01/08/2018 18,000 -0.20 -1.11 18,000 18,100 17,650 745,690 13,422,420,000
31/07/2018 18,000 0.15 0.83 18,000 18,500 17,400 967,950 17,423,100,000
30/07/2018 18,000 -0.20 -1.11 18,200 18,200 17,650 796,920 14,344,560,000
29/07/2018 18,200 0.20 1.10 18,000 18,500 17,300 1,032,280 18,787,496,000
27/07/2018 18,200 0.20 1.10 18,000 18,500 17,300 1,032,280 18,787,496,000
26/07/2018 18,000 -0.50 -2.78 18,500 18,200 17,400 808,980 14,561,640,000
25/07/2018 18,500 -0.50 -2.70 19,000 19,000 17,900 806,040 14,911,740,000
24/07/2018 19,000 -0.30 -1.58 19,300 19,500 18,700 896,350 17,030,650,000
23/07/2018 19,300 -0.10 -0.52 19,400 19,600 19,000 741,000 14,301,300,000
22/07/2018 19,400 0.45 2.32 18,950 20,000 19,100 927,170 17,987,098,000
20/07/2018 19,400 0.45 2.32 18,950 20,000 19,100 927,170 17,987,098,000
19/07/2018 18,950 0.05 0.26 18,900 19,500 18,850 489,710 9,280,004,500
18/07/2018 18,900 0.20 1.06 18,700 19,200 18,300 670,460 12,671,694,000
17/07/2018 18,700 0.10 0.53 18,600 18,900 17,500 606,760 11,346,412,000
16/07/2018 18,600 -0.30 -1.61 18,600 19,200 17,600 650,930 12,107,298,000
15/07/2018 18,600 -0.20 -1.08 18,600 18,900 18,100 415,050 7,719,930,000
13/07/2018 18,600 -0.20 -1.08 18,600 18,900 18,100 415,050 7,719,930,000
12/07/2018 18,600 -0.25 -1.34 18,850 19,000 18,300 487,630 9,069,918,000
11/07/2018 18,850 -0.95 -5.04 19,800 19,700 18,800 963,830 18,168,195,500
10/07/2018 19,800 0.20 1.01 19,600 20,500 19,500 593,250 11,746,350,000
09/07/2018 19,600 1.10 5.61 18,500 19,750 18,700 628,710 12,322,716,000
08/07/2018 18,500 0.50 2.70 18,000 18,800 18,100 649,770 12,020,745,000
06/07/2018 18,500 0.50 2.70 18,000 18,800 18,100 649,770 12,020,745,000
05/07/2018 18,000 -0.20 -1.11 18,000 18,200 17,000 607,530 10,935,540,000
04/07/2018 18,000 -0.90 -5.00 18,900 18,900 17,600 785,170 14,133,060,000
03/07/2018 18,900 -1.40 -7.41 20,300 19,500 18,900 451,510 8,533,539,000
02/07/2018 20,300 -1.50 -7.39 21,800 21,700 20,300 585,800 11,891,740,000
01/07/2018 21,800 -0.05 -0.23 21,850 0 0 551,270 12,017,686,000
29/06/2018 21,800 -0.05 -0.23 21,850 22,000 21,200 551,270 12,017,686,000
28/06/2018 21,850 -1.60 -7.32 23,450 23,400 21,850 842,270 18,403,599,500
27/06/2018 23,450 -0.55 -2.35 24,000 24,200 22,350 813,060 19,066,257,000
26/06/2018 24,000 -0.10 -0.42 24,000 24,200 23,500 499,130 11,979,120,000
25/06/2018 24,000 -0.80 -3.33 24,800 25,100 23,900 810,390 19,449,360,000
22/06/2018 24,800 -0.20 -0.81 24,800 25,000 24,300 642,950 15,945,160,000
21/06/2018 24,800 -0.25 -1.01 25,050 25,050 24,400 486,160 12,056,768,000
20/06/2018 25,050 1.05 4.19 24,000 25,050 23,700 729,850 18,282,742,500
19/06/2018 24,000 -1.30 -5.42 25,300 25,000 24,000 1,272,210 30,533,040,000
18/06/2018 25,300 -0.40 -1.58 25,700 25,700 25,000 523,540 13,245,562,000
17/06/2018 25,700 -0.15 -0.58 25,850 25,800 24,800 640,840 16,469,588,000
15/06/2018 25,700 -0.15 -0.58 25,850 25,800 24,800 640,840 16,469,588,000
14/06/2018 25,850 -0.25 -0.97 26,100 26,300 24,800 999,370 25,833,714,500
13/06/2018 26,100 -0.20 -0.77 26,300 26,400 25,800 650,100 16,967,610,000
12/06/2018 26,300 -0.10 -0.38 26,300 26,400 25,600 763,860 20,089,518,000
11/06/2018 26,300 0.50 1.90 25,800 26,400 25,400 993,970 26,141,411,000
10/06/2018 25,800 -0.10 -0.39 25,800 25,800 25,200 481,530 12,423,474,000
08/06/2018 25,800 -0.10 -0.39 25,800 25,800 25,200 481,530 12,423,474,000
07/06/2018 25,800 -0.10 -0.39 25,800 26,000 25,100 622,380 16,057,404,000
06/06/2018 25,800 0.30 1.16 25,500 25,900 25,000 643,030 16,590,174,000
05/06/2018 25,500 0.50 1.96 25,000 25,500 24,400 996,820 25,418,910,000
04/06/2018 25,000 0.40 1.60 24,600 25,800 24,000 920,200 23,005,000,000
03/06/2018 24,600 -0.15 -0.61 24,750 24,800 23,800 530,500 13,050,300,000
01/06/2018 24,600 -0.15 -0.61 24,750 24,800 23,800 530,500 13,050,300,000
31/05/2018 24,750 0.25 1.01 24,500 25,000 24,400 548,290 13,570,177,500
30/05/2018 24,500 -0.50 -2.04 25,000 25,000 24,400 447,530 10,964,485,000
29/05/2018 25,000 0.60 2.40 24,400 25,100 23,900 770,180 19,254,500,000
28/05/2018 24,400 -0.10 -0.41 24,500 25,000 23,700 659,770 16,098,388,000
27/05/2018 24,500 0.10 0.41 24,500 24,900 24,500 506,010 12,397,245,000
25/05/2018 24,500 0.10 0.41 24,500 24,900 24,500 506,010 12,397,245,000
24/05/2018 24,500 1.20 4.90 23,300 24,500 23,300 1,146,620 28,092,190,000
23/05/2018 23,300 -0.10 -0.43 23,300 23,400 22,900 258,200 6,016,060,000
22/05/2018 23,300 -0.30 -1.29 23,600 23,600 23,000 346,090 8,063,897,000
21/05/2018 23,600 0.05 0.21 23,600 23,700 23,200 212,860 5,023,496,000
20/05/2018 23,600 0.20 0.85 23,400 23,600 23,100 253,480 5,982,128,000
18/05/2018 23,600 0.20 0.85 23,400 23,600 23,100 253,480 5,982,128,000
17/05/2018 23,400 0.30 1.28 23,100 23,600 22,800 292,990 6,855,966,000
16/05/2018 23,400 0.10 0.43 23,400 23,900 23,000 409,400 9,579,960,000
15/05/2018 23,400 0.20 0.85 23,200 23,600 22,950 461,480 10,798,632,000
14/05/2018 23,200 -0.50 -2.16 23,700 23,800 22,900 272,320 6,317,824,000
13/05/2018 23,700 -0.20 -0.84 23,700 23,800 23,200 245,920 5,828,304,000
11/05/2018 23,700 -0.20 -0.84 23,700 23,800 23,200 245,920 5,828,304,000
10/05/2018 23,700 -0.10 -0.42 23,800 24,000 23,100 310,270 7,353,399,000
09/05/2018 23,800 -0.10 -0.42 23,900 24,000 23,400 209,330 4,982,054,000
08/05/2018 23,900 -0.10 -0.42 24,000 24,500 23,300 621,770 14,860,303,000
07/05/2018 24,000 1.20 5.00 22,800 24,200 22,600 846,820 20,323,680,000
05/05/2018 22,800 -0.10 -0.44 22,900 23,100 21,600 584,750 13,332,300,000
04/05/2018 22,800 -0.10 -0.44 22,900 23,100 21,600 584,750 13,332,300,000
03/05/2018 22,900 -0.90 -3.93 23,800 23,700 22,150 375,080 8,589,332,000
02/05/2018 23,800 -0.10 -0.42 23,900 24,500 23,100 508,270 12,096,826,000
30/04/2018 23,900 0.80 3.35 23,100 23,900 21,500 1,270,560 30,366,384,000
27/04/2018 23,900 0.80 3.35 23,100 23,900 21,500 1,270,560 30,366,384,000
26/04/2018 23,100 -1.70 -7.36 24,800 24,900 23,100 372,810 8,611,911,000
25/04/2018 24,800 -0.20 -0.81 24,800 25,000 24,400 413,770 10,261,496,000
24/04/2018 24,800 -0.20 -0.81 24,800 25,000 24,400 413,770 10,261,496,000
23/04/2018 24,800 -0.80 -3.23 25,600 26,200 24,800 871,020 21,601,296,000
20/04/2018 25,600 0.10 0.39 25,500 25,800 24,500 761,830 19,502,848,000
19/04/2018 25,500 -0.90 -3.53 26,400 26,400 24,900 676,600 17,253,300,000
18/04/2018 26,400 -0.50 -1.89 26,900 27,200 25,800 937,450 24,748,680,000
13/04/2018 25,400 0.05 0.20 25,350 25,400 25,000 577,970 14,680,438,000
12/04/2018 25,350 0.05 0.20 25,300 25,500 25,000 648,050 16,428,067,500
11/04/2018 25,300 0.50 1.98 24,800 25,500 24,500 1,610,980 40,757,794,000
10/04/2018 24,800 -0.05 -0.20 24,850 24,900 24,100 627,980 15,573,904,000
09/04/2018 24,850 -0.75 -3.02 25,600 25,600 24,600 695,110 17,273,483,500
06/04/2018 25,600 0.40 1.56 25,200 25,800 25,200 1,428,220 36,562,432,000
05/04/2018 25,200 0.70 2.78 24,500 25,600 24,700 811,690 20,454,588,000
04/04/2018 24,500 0.60 2.45 23,900 24,800 24,200 398,110 9,753,695,000
03/04/2018 23,900 0.70 2.93 23,200 24,800 23,200 1,475,400 35,262,060,000
02/04/2018 23,200 0.30 1.29 22,900 23,500 22,800 415,490 9,639,368,000
30/03/2018 22,900 -0.10 -0.44 23,000 23,500 22,700 373,740 8,558,646,000
29/03/2018 23,000 1.05 4.57 21,950 23,000 22,000 746,980 17,180,540,000
28/03/2018 21,950 0.35 1.59 21,600 22,200 21,200 974,630 21,393,128,500
27/03/2018 21,600 0.10 0.46 21,500 22,000 20,900 566,330 12,232,728,000
26/03/2018 21,500 1.00 4.65 20,500 21,700 20,500 372,080 7,999,720,000
23/03/2018 20,500 -0.50 -2.44 21,000 20,700 20,200 397,830 8,155,515,000
22/03/2018 21,000 -0.40 -1.90 21,400 21,400 20,800 427,240 8,972,040,000
21/03/2018 21,400 -0.10 -0.47 21,500 21,800 21,100 372,180 7,964,652,000
20/03/2018 21,500 0.95 4.42 20,550 21,700 20,400 405,780 8,724,270,000
19/03/2018 20,550 0.95 4.62 20,550 20,800 19,500 539,830 11,093,506,500
16/03/2018 20,550 0.95 4.62 19,600 20,700 19,000 601,060 12,351,783,000
15/03/2018 20,500 -0.50 -2.44 21,000 20,900 20,400 321,080 6,582,140,000
14/03/2018 21,000 -0.30 -1.43 21,000 21,200 20,300 413,010 8,673,210,000
13/03/2018 21,000 -1.40 -6.67 22,400 22,500 21,000 1,034,790 21,730,590,000
12/03/2018 22,400 2.00 8.93 20,400 21,500 20,300 1,041,590 23,331,616,000
09/03/2018 20,950 0.55 2.63 20,400 21,500 20,300 845,260 17,708,197,000
08/03/2018 20,400 0.10 0.49 20,400 20,600 19,900 1,021,620 20,841,048,000
07/03/2018 20,400 -0.30 -1.47 20,700 20,900 20,300 1,028,690 20,985,276,000
06/03/2018 20,700 0.95 4.59 19,750 20,900 19,700 1,205,890 24,961,923,000
05/03/2018 19,750 1.25 6.33 18,500 19,750 18,200 1,347,050 26,604,237,500
02/03/2018 18,500 0.10 0.54 18,500 18,600 18,050 925,350 17,118,975,000
01/03/2018 18,500 -0.30 -1.62 18,800 18,700 18,100 1,004,110 18,576,035,000
28/02/2018 18,800 0.55 2.93 18,250 19,200 18,250 1,649,150 31,004,020,000
27/02/2018 18,250 1.15 6.30 17,100 18,250 17,000 1,363,710 24,887,707,500
26/02/2018 17,100 0.60 3.51 16,500 17,200 16,500 1,439,270 24,611,517,000
23/02/2018 16,500 0.10 0.61 16,400 16,900 16,200 1,164,810 19,219,365,000
22/02/2018 16,400 0.10 0.61 16,400 16,500 16,000 868,970 14,251,108,000
21/02/2018 16,400 0.10 0.61 16,300 16,750 16,300 878,040 14,399,856,000
14/02/2018 16,300 0.50 3.07 15,800 16,700 15,500 1,317,960 21,482,748,000
13/02/2018 16,300 0.50 3.07 15,800 16,700 15,500 1,317,960 21,482,748,000
12/02/2018 15,800 0.50 3.16 15,300 16,000 15,100 1,021,180 16,134,644,000
09/02/2018 15,300 0.20 1.31 15,100 15,300 14,300 864,070 13,220,271,000
08/02/2018 15,100 0.10 0.66 15,000 15,300 14,600 629,860 9,510,886,000
07/02/2018 15,000 0.10 0.67 14,900 15,400 14,750 502,070 7,531,050,000
06/02/2018 15,000 0.10 0.67 14,900 15,100 13,900 1,244,820 18,672,300,000
05/02/2018 14,900 -0.30 -2.01 15,200 15,350 14,900 722,260 10,761,674,000
02/02/2018 15,200 0.10 0.66 15,100 15,300 14,800 789,730 12,003,896,000
01/02/2018 15,100 0.05 0.33 15,050 15,200 14,600 607,120 9,167,512,000
31/01/2018 15,050 0.05 0.33 15,050 15,950 15,000 904,160 13,607,608,000
30/01/2018 15,050 0.95 6.31 14,100 15,050 13,350 970,320 14,603,316,000
29/01/2018 14,100 -0.70 -4.96 14,800 15,100 13,850 1,363,290 19,222,389,000
28/01/2018 14,800 -0.60 -4.05 15,400 16,200 14,800 951,410 14,080,868,000
26/01/2018 14,800 -0.60 -4.05 15,400 16,200 14,800 951,410 14,080,868,000
25/01/2018 15,400 1.90 12.34 14,400 15,400 14,600 785,790 12,101,166,000
24/01/2018 9,950 -3.55 -35.68 13,500 14,400 13,700 539,210 5,365,139,500
22/01/2018 13,800 0.90 6.52 13,500 14,400 13,700 1,310,770 18,088,626,000
19/01/2018 13,500 0.50 3.70 13,000 13,500 13,000 865,500 11,684,250,000
18/01/2018 13,000 0.30 2.31 12,700 13,200 12,700 1,020,250 13,263,250,000
17/01/2018 12,700 0.75 5.91 11,950 12,750 11,950 1,110,220 14,099,794,000
16/01/2018 11,950 0.05 0.42 11,900 12,200 11,700 981,860 11,733,227,000
15/01/2018 11,900 -0.10 -0.84 11,900 12,300 11,500 590,840 7,030,996,000
14/01/2018 11,900 -0.10 -0.84 11,900 12,000 11,400 1,097,970 13,065,843,000
12/01/2018 11,900 -0.10 -0.84 11,900 12,000 11,400 1,097,970 13,065,843,000
11/01/2018 11,900 0.70 5.88 11,200 11,900 11,200 1,627,430 19,366,417,000
10/01/2018 11,200 0.10 0.89 11,100 11,250 10,800 732,290 8,201,648,000
09/01/2018 11,100 0.30 2.70 10,800 11,100 10,750 683,090 7,582,299,000
08/01/2018 10,800 -0.10 -0.93 10,900 10,950 10,700 676,380 7,304,904,000
05/01/2018 10,900 -0.05 -0.46 10,900 11,100 10,800 477,090 5,200,281,000
04/01/2018 10,900 0.20 1.83 10,700 11,000 10,700 503,500 5,488,150,000
03/01/2018 10,700 -0.30 -2.80 11,000 11,000 10,700 571,680 6,116,976,000
02/01/2018 11,000 -0.05 -0.45 11,050 11,200 10,800 493,150 5,424,650,000
01/01/2018 11,050 -0.05 -0.45 11,100 11,150 10,800 541,470 5,983,243,500
29/12/2017 11,050 -0.05 -0.45 11,100 11,150 10,800 541,470 5,983,243,500
28/12/2017 11,100 -0.15 -1.35 11,250 11,300 10,900 672,880 7,468,968,000
27/12/2017 11,250 0.45 4.00 10,800 11,250 10,500 1,428,440 16,069,950,000
26/12/2017 10,800 0.10 0.93 10,700 10,850 10,500 1,208,260 13,049,208,000
25/12/2017 10,700 0.20 1.87 10,500 10,800 10,300 848,740 9,081,518,000
24/12/2017 10,500 0.10 0.95 10,400 10,500 10,200 397,640 4,175,220,000
22/12/2017 10,500 0.10 0.95 10,400 10,500 10,200 397,640 4,175,220,000
21/12/2017 10,400 0.10 0.96 10,300 10,400 10,100 358,550 3,728,920,000
20/12/2017 10,300 -0.10 -0.97 10,400 10,500 10,100 447,330 4,607,499,000
19/12/2017 10,400 -0.10 -0.96 10,500 10,500 10,200 337,720 3,512,288,000
18/12/2017 10,400 -0.10 -0.96 10,500 10,400 10,400 37,390 388,856,000
16/12/2017 10,500 -0.15 -1.43 10,500 10,500 10,200 404,530 4,247,565,000
15/12/2017 10,500 0.40 3.81 10,100 10,500 10,000 627,060 6,584,130,000
14/12/2017 10,200 0.10 0.98 10,100 10,450 10,000 154,800 1,578,960,000
13/12/2017 10,150 -0.05 -0.49 10,200 10,250 9,750 485,330 4,926,099,500
12/12/2017 10,200 -0.10 -0.98 10,300 10,400 9,900 449,810 4,588,062,000
11/12/2017 10,100 -0.20 -1.98 10,300 10,250 10,100 63,410 640,441,000
10/12/2017 10,300 -0.20 -1.94 10,500 10,600 10,300 513,590 5,289,977,000
08/12/2017 10,500 0.05 0.48 10,500 10,600 10,500 68,520 719,460,000
07/12/2017 10,300 -0.35 -3.40 10,650 10,650 10,300 359,850 3,706,455,000
05/12/2017 10,650 -0.15 -1.39 10,800 11,000 10,500 559,070 5,954,095,500
04/12/2017 10,800 0.50 4.85 10,400 10,900 10,400 1,050,930 11,350,044,000
01/12/2017 10,300 0.10 0.98 10,200 10,400 10,150 698,750 7,197,125,000
30/11/2017 10,200 0.05 0.49 10,200 10,250 10,100 358,620 3,657,924,000
29/11/2017 10,150 -0.05 -0.49 10,250 10,300 10,100 420,780 4,270,917,000
28/11/2017 10,200 0.00 ■■ 0.00 10,300 10,400 10,050 490,020 4,998,204,000
27/11/2017 10,200 0.25 2.51 9,950 10,350 9,950 784,520 8,002,104,000
24/11/2017 9,950 0.20 2.05 9,750 10,000 9,700 539,210 5,365,139,500
23/11/2017 9,750 0.07 0.72 9,680 9,800 9,560 372,310 3,630,022,500
22/11/2017 9,680 0.04 0.41 9,650 9,800 9,520 381,140 3,689,435,200
21/11/2017 9,640 -0.10 -1.03 9,700 9,700 9,600 407,610 3,929,360,400
20/11/2017 9,740 -0.02 -0.20 9,760 9,850 9,720 518,100 5,046,294,000
17/11/2017 9,760 0.12 1.24 9,640 9,880 9,560 540,110 5,271,473,600
16/11/2017 9,640 0.09 0.94 9,550 9,680 9,510 520,080 5,013,571,200
15/11/2017 9,550 0.00 ■■ 0.00 9,550 9,700 9,550 428,930 4,096,281,500
14/11/2017 9,550 -0.15 -1.55 9,700 9,800 9,500 596,850 5,699,917,500
13/11/2017 9,700 -0.09 -0.92 9,790 9,790 9,500 516,210 5,007,237,000
10/11/2017 9,790 0.07 0.72 9,700 9,900 9,500 1,182,900 11,580,591,000
09/11/2017 9,720 0.09 0.93 9,620 9,750 9,530 1,147,880 11,157,393,600
08/11/2017 9,630 -0.05 -0.52 9,680 9,800 9,580 704,510 6,784,431,300
07/11/2017 9,680 0.41 4.42 9,380 9,800 9,150 1,042,440 10,090,819,200
06/11/2017 9,270 0.39 4.39 8,900 9,300 8,900 553,260 5,128,720,200
03/11/2017 8,880 -0.02 -0.22 8,900 9,200 8,800 341,300 3,030,744,000
02/11/2017 8,900 0.10 1.14 8,800 9,150 8,800 410,940 3,657,366,000
01/11/2017 8,800 0.00 ■■ 0.00 8,710 9,000 8,710 290,210 2,553,848,000
31/10/2017 8,800 -0.06 -0.68 8,860 8,860 8,700 202,860 1,785,168,000
30/10/2017 8,860 -0.04 -0.45 8,900 9,000 8,710 301,710 2,673,150,600
27/10/2017 8,900 0.05 0.56 8,800 9,100 8,710 391,780 3,486,842,000
26/10/2017 8,850 -0.14 -1.56 8,990 9,100 8,750 426,390 3,773,551,500
25/10/2017 8,990 0.39 4.53 8,700 9,100 8,600 498,720 4,483,492,800
24/10/2017 8,600 -0.53 -5.81 9,000 9,000 8,500 419,680 3,609,248,000
23/10/2017 9,130 -0.68 -6.93 9,800 9,800 9,130 326,430 2,980,305,900
20/10/2017 9,810 -0.49 -4.76 9,900 10,300 9,810 381,630 3,743,790,300
19/10/2017 10,300 0.45 4.57 9,800 10,300 9,740 512,170 5,275,351,000
18/10/2017 9,850 -0.13 -1.30 10,000 10,000 9,700 319,370 3,145,794,500
17/10/2017 9,980 -0.22 -2.16 10,200 10,250 9,980 381,360 3,805,972,800
16/10/2017 10,200 0.40 4.08 9,800 10,450 9,800 666,630 6,799,626,000
13/10/2017 9,800 0.20 2.08 9,600 9,900 9,400 285,870 2,801,526,000
12/10/2017 9,600 -0.20 -2.04 9,700 9,750 9,600 187,900 1,803,840,000
11/10/2017 9,800 0.00 ■■ 0.00 9,800 9,900 9,700 213,340 2,090,732,000
10/10/2017 9,800 0.15 1.55 10,000 10,000 9,700 416,250 4,079,250,000
09/10/2017 9,650 0.50 5.46 9,150 9,650 9,000 278,370 2,686,270,500
06/10/2017 9,150 0.05 0.55 9,190 9,190 8,900 88,650 811,147,500
05/10/2017 9,100 0.10 1.11 9,000 9,150 8,910 110,140 1,002,274,000
04/10/2017 9,000 0.00 ■■ 0.00 8,900 9,100 8,900 112,970 1,016,730,000
03/10/2017 9,000 -0.07 -0.77 9,200 9,200 8,900 122,170 1,099,530,000
02/10/2017 9,070 -0.01 -0.11 9,090 9,100 9,010 131,330 1,191,163,100
29/09/2017 9,080 0.00 ■■ 0.00 9,080 9,300 8,700 166,460 1,511,456,800
28/09/2017 9,080 0.18 2.02 8,950 9,300 8,950 156,080 1,417,206,400
27/09/2017 8,900 0.16 1.83 8,700 8,990 8,700 137,200 1,221,080,000
26/09/2017 8,740 -0.18 -2.02 8,800 8,800 8,600 137,210 1,199,215,400
25/09/2017 8,920 -0.44 -4.70 9,360 9,360 8,920 138,130 1,232,119,600
22/09/2017 9,360 0.06 0.65 9,360 9,360 8,700 392,620 3,674,923,200
21/09/2017 9,300 0.21 2.31 9,090 9,450 9,090 226,090 2,102,637,000
20/09/2017 9,090 0.59 6.94 8,500 9,090 8,500 326,460 2,967,521,400
19/09/2017 8,500 0.15 1.80 8,350 8,590 8,350 235,130 1,998,605,000
18/09/2017 8,350 -0.05 -0.60 8,400 8,400 8,200 156,900 1,310,115,000
15/09/2017 8,400 0.50 6.33 7,980 8,400 7,810 289,930 2,435,412,000
14/09/2017 7,900 0.20 2.60 7,700 7,950 7,500 243,530 1,923,887,000
13/09/2017 7,700 0.22 2.94 7,480 7,740 7,450 199,580 1,536,766,000
12/09/2017 7,480 0.28 3.89 7,200 7,690 7,200 175,950 1,316,106,000
11/09/2017 7,200 -0.15 -2.04 7,350 7,650 7,100 122,420 881,424,000
08/09/2017 7,350 -0.05 -0.68 7,400 7,600 7,000 108,230 795,490,500
07/09/2017 7,400 0.00 ■■ 0.00 7,540 7,800 7,300 96,680 715,432,000
06/09/2017 7,400 0.31 4.37 7,090 7,400 7,000 44,830 331,742,000
05/09/2017 7,090 0.44 6.62 6,600 7,110 6,500 42,650 302,388,500
01/09/2017 6,650 0.10 1.53 6,600 6,680 6,500 43,680 290,472,000
31/08/2017 6,550 -0.15 -2.24 6,700 6,800 6,550 32,130 210,451,500
30/08/2017 6,700 -0.20 -2.90 6,900 7,000 6,700 49,860 334,062,000
29/08/2017 6,900 0.00 ■■ 0.00 6,700 7,150 6,700 56,220 387,918,000
28/08/2017 6,900 -0.50 -6.76 7,400 7,400 6,890 69,040 476,376,000
25/08/2017 7,400 0.00 ■■ 0.00 7,400 7,580 7,300 40,020 296,148,000
24/08/2017 7,400 -0.50 -6.33 7,900 7,900 7,350 68,840 509,416,000
23/08/2017 7,900 -0.10 -1.25 8,000 8,000 7,740 43,470 343,413,000
22/08/2017 8,000 0.00 ■■ 0.00 8,000 8,200 7,800 55,980 447,840,000
21/08/2017 8,000 -0.30 -3.61 8,300 8,500 7,900 71,040 568,320,000
18/08/2017 8,300 0.00 ■■ 0.00 8,200 8,300 7,900 69,370 575,771,000
17/08/2017 8,300 0.30 3.75 8,000 8,300 7,950 66,320 550,456,000
16/08/2017 8,000 -0.20 -2.44 8,200 8,350 7,800 75,910 607,280,000
15/08/2017 8,200 -0.20 -2.38 8,500 8,500 8,200 75,340 617,788,000
14/08/2017 8,400 0.00 ■■ 0.00 8,400 8,520 8,400 41,310 347,004,000
11/08/2017 8,400 0.00 ■■ 0.00 8,600 8,600 8,000 3,020 25,368,000
10/08/2017 8,400 -0.10 -1.18 8,500 8,700 7,940 13,670 114,828,000
09/08/2017 8,500 -8.35 -49.55 9,480 9,480 8,500 117,630 999,855,000
08/08/2017 16,850 0.45 2.74 16,700 17,000 16,300 162,490 2,737,956,500
07/08/2017 16,400 0.35 2.18 16,050 16,700 16,050 114,590 1,879,276,000
04/08/2017 16,050 -0.75 -4.46 16,000 17,150 15,800 32,370 519,538,500
03/08/2017 16,800 -0.70 -4.00 16,400 17,400 16,400 107,060 1,798,608,000
02/08/2017 17,500 -0.40 -2.23 17,900 18,100 17,000 104,070 1,821,225,000
01/08/2017 17,900 1.00 5.92 18,050 18,050 17,800 151,240 2,707,196,000
31/07/2017 16,900 1.10 6.96 16,900 16,900 16,900 138,620 2,342,678,000
28/07/2017 15,800 1.00 6.76 15,800 15,800 15,800 190,830 3,015,114,000
27/07/2017 14,800 -0.95 -6.03 15,500 15,500 14,800 17,050 252,340,000
26/07/2017 15,750 0.05 0.32 16,100 16,100 15,000 7,730 121,747,500
25/07/2017 15,700 0.75 5.02 15,950 15,950 14,600 17,390 273,023,000
24/07/2017 14,950 0.95 6.79 14,500 14,950 14,000 97,030 1,450,598,500
21/07/2017 14,000 0.80 6.06 13,200 14,000 13,200 107,570 1,505,980,000
20/07/2017 13,200 0.40 3.12 13,300 13,300 12,850 16,320 215,424,000
19/07/2017 12,800 0.80 6.67 12,800 12,800 12,300 57,410 734,848,000
18/07/2017 12,000 -0.45 -3.61 12,500 12,500 12,000 6,810 81,720,000
17/07/2017 12,450 0.00 ■■ 0.00 13,000 13,000 12,400 45,850 570,832,500
14/07/2017 12,450 0.25 2.05 13,000 13,000 12,200 40,110 499,369,500
13/07/2017 12,200 0.25 2.09 11,850 12,450 11,850 45,740 558,028,000
12/07/2017 11,950 0.05 0.42 12,000 12,000 11,900 41,960 501,422,000
11/07/2017 11,900 0.45 3.93 12,000 12,000 11,500 9,230 109,837,000
10/07/2017 11,450 -0.55 -4.58 12,000 12,000 11,450 8,580 98,241,000
07/07/2017 12,000 0.00 ■■ 0.00 11,950 12,200 11,950 33,490 401,880,000
06/07/2017 12,000 0.30 2.56 12,150 12,150 11,700 16,970 203,640,000
05/07/2017 11,700 -0.30 -2.50 12,200 12,200 11,700 12,990 151,983,000
04/07/2017 12,000 0.40 3.45 11,400 12,400 11,400 41,590 499,080,000
03/07/2017 11,600 -0.35 -2.93 11,500 11,600 11,200 31,700 367,720,000
30/06/2017 11,950 0.05 0.42 11,900 11,950 11,500 3,140 37,523,000
29/06/2017 11,900 0.50 4.39 12,150 12,150 11,500 31,910 379,729,000
28/06/2017 11,400 0.20 1.79 11,200 11,400 11,200 22,040 251,256,000
27/06/2017 11,200 -0.70 -5.88 12,000 12,000 11,200 430 4,816,000
26/06/2017 11,900 0.40 3.48 10,900 11,900 10,900 17,050 202,895,000
23/06/2017 11,500 -0.30 -2.54 11,800 11,800 11,500 6,010 69,115,000
22/06/2017 11,800 0.30 2.61 12,000 12,100 11,500 36,950 436,010,000
21/06/2017 11,500 -0.40 -3.36 11,900 12,000 11,500 20,260 232,990,000
20/06/2017 11,900 0.10 0.85 12,000 12,000 11,500 26,220 312,018,000
19/06/2017 11,800 0.35 3.06 12,100 12,200 11,600 13,820 163,076,000
16/06/2017 11,450 0.35 3.15 11,000 11,450 10,500 3,580 40,991,000
15/06/2017 11,100 -0.10 -0.89 11,200 11,200 11,100 2,030 22,533,000
14/06/2017 11,200 -0.40 -3.45 11,600 11,600 11,100 19,340 216,608,000
13/06/2017 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
12/06/2017 11,600 0.00 ■■ 0.00 11,600 11,600 11,300 1,790 20,764,000
09/06/2017 11,600 0.10 0.87 11,700 11,700 11,500 32,270 374,332,000
08/06/2017 11,500 0.00 ■■ 0.00 11,000 11,500 11,000 300 3,450,000
07/06/2017 11,500 0.10 0.88 10,850 11,800 10,850 41,680 479,320,000
06/06/2017 11,400 0.00 ■■ 0.00 11,700 11,800 11,400 12,260 139,764,000
05/06/2017 11,400 0.00 ■■ 0.00 11,400 11,400 11,000 58,540 667,356,000
02/06/2017 11,400 0.70 6.54 11,000 11,400 10,800 64,780 738,492,000
01/06/2017 10,700 0.50 4.90 10,200 10,800 10,200 40,310 431,317,000
31/05/2017 10,200 0.00 ■■ 0.00 10,200 10,200 9,600 48,880 498,576,000
30/05/2017 10,200 0.00 ■■ 0.00 9,510 10,200 9,510 17,850 182,070,000
29/05/2017 10,200 -0.30 -2.86 10,500 10,500 9,850 15,640 159,528,000
26/05/2017 10,500 -0.20 -1.87 11,000 11,000 10,500 1,340 14,070,000
25/05/2017 10,700 0.40 3.88 10,600 10,800 10,500 32,250 345,075,000
24/05/2017 10,300 -0.10 -0.96 9,800 10,600 9,800 24,010 247,303,000
23/05/2017 10,400 0.67 6.89 10,400 10,400 10,000 154,170 1,603,368,000
22/05/2017 9,730 0.63 6.92 9,690 9,730 9,450 116,600 1,134,518,000
19/05/2017 9,100 0.30 3.41 9,410 9,410 8,900 23,670 215,397,000
18/05/2017 8,800 -0.42 -4.56 9,000 9,000 8,800 8,000 70,400,000
17/05/2017 9,220 -0.68 -6.87 9,400 9,400 9,220 31,920 294,302,400
16/05/2017 9,900 0.38 3.99 10,000 10,150 9,500 155,690 1,541,331,000
15/05/2017 9,520 0.62 6.97 9,000 9,520 8,600 98,860 941,147,200
09/05/2017 7,900 0.46 6.18 7,440 7,900 7,440 45,540 359,766,000
08/05/2017 7,440 0.04 0.54 7,400 7,440 7,300 30,370 225,952,800
05/05/2017 7,400 0.10 1.37 7,450 7,450 7,300 11,130 82,362,000
04/05/2017 7,300 -0.09 -1.22 7,300 7,400 7,300 3,300 24,090,000
03/05/2017 7,390 0.05 0.68 7,340 7,450 7,300 2,760 20,396,400
28/04/2017 7,340 0.09 1.24 7,250 7,400 7,200 6,750 49,545,000
27/04/2017 7,250 0.09 1.26 6,660 7,500 6,660 5,230 37,917,500
26/04/2017 7,160 0.46 6.87 6,500 7,160 6,500 1,820 13,031,200
25/04/2017 6,700 -0.30 -4.29 7,400 7,400 6,700 140 938,000
24/04/2017 7,000 -0.45 -6.04 7,090 7,100 7,000 2,110 14,770,000
21/04/2017 7,450 -0.04 -0.53 7,490 7,490 7,450 3,090 23,020,500
20/04/2017 7,490 0.00 ■■ 0.00 7,490 7,500 7,350 8,740 65,462,600
19/04/2017 7,490 0.49 7.00 7,000 7,490 6,520 2,450 18,350,500
18/04/2017 7,000 -0.50 -6.67 6,980 7,500 6,980 50 350,000
17/04/2017 7,500 0.00 ■■ 0.00 6,980 7,500 6,980 210 1,575,000
14/04/2017 7,500 0.00 ■■ 0.00 7,500 7,500 7,400 90 675,000
13/04/2017 7,500 0.20 2.74 6,800 7,500 6,800 1,190 8,925,000
12/04/2017 8,180 0.08 0.99 8,200 8,200 8,000 25,640 209,735,200
11/04/2017 8,100 0.00 ■■ 0.00 8,100 8,280 8,000 29,000 234,900,000
10/04/2017 8,100 0.22 2.79 8,400 8,400 7,700 41,640 337,284,000
07/04/2017 7,880 0.00 ■■ 0.00 8,000 8,000 7,880 2,270 17,887,600
05/04/2017 7,880 -0.17 -2.11 8,040 8,050 7,650 1,600 12,608,000
04/04/2017 8,050 -0.05 -0.62 8,100 8,100 8,000 8,470 68,183,500
03/04/2017 8,100 0.02 0.25 8,200 8,200 8,100 10,220 82,782,000
31/03/2017 8,080 -0.01 -0.12 8,100 8,200 7,970 35,790 289,183,200
30/03/2017 8,090 0.24 3.06 7,310 8,090 7,310 1,700 13,753,000
29/03/2017 7,850 -0.59 -6.99 8,300 8,300 7,850 7,330 57,540,500
28/03/2017 8,440 -0.01 -0.12 8,350 8,450 8,200 33,670 284,174,800
27/03/2017 8,450 0.17 2.05 8,300 8,500 8,300 42,600 359,970,000
24/03/2017 8,280 0.00 ■■ 0.00 8,280 8,280 8,200 8,390 69,469,200
23/03/2017 8,280 0.08 0.98 8,200 8,280 8,200 4,050 33,534,000
22/03/2017 8,200 0.00 ■■ 0.00 8,290 8,300 8,200 24,860 203,852,000
21/03/2017 8,200 -0.09 -1.09 8,100 8,290 8,000 44,570 365,474,000
20/03/2017 8,290 0.00 ■■ 0.00 8,290 8,300 8,280 22,700 188,183,000
17/03/2017 8,290 0.00 ■■ 0.00 8,300 8,300 8,200 16,530 137,033,700
16/03/2017 8,290 0.29 3.62 7,800 8,300 7,800 22,100 183,209,000
15/03/2017 8,000 0.00 ■■ 0.00 8,100 8,100 8,000 26,300 210,400,000
14/03/2017 8,000 0.00 ■■ 0.00 8,300 8,300 8,000 5,890 47,120,000
13/03/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 60 480,000
10/03/2017 8,000 0.10 1.27 8,000 8,000 8,000 70 560,000
09/03/2017 7,900 -0.30 -3.66 7,900 7,900 7,900 3,940 31,126,000
08/03/2017 8,200 0.20 2.50 8,200 8,200 8,200 40 328,000
07/03/2017 8,000 0.40 5.26 7,900 8,130 7,700 141,310 1,130,480,000
06/03/2017 7,600 0.20 2.70 7,400 7,600 7,400 22,520 171,152,000
03/03/2017 7,400 -0.10 -1.33 7,000 7,800 7,000 12,300 91,020,000
02/03/2017 7,500 0.40 5.63 7,200 7,500 7,100 21,420 160,650,000
01/03/2017 7,100 0.10 1.43 7,050 7,100 6,900 40,050 284,355,000
28/02/2017 7,000 0.00 ■■ 0.00 7,100 7,100 6,900 25,560 178,920,000
27/02/2017 7,000 -0.10 -1.41 7,100 7,100 7,000 13,100 91,700,000
24/02/2017 7,100 0.00 ■■ 0.00 7,150 7,150 6,900 14,430 102,453,000
23/02/2017 7,100 -0.10 -1.39 7,300 7,300 6,710 7,130 50,623,000
22/02/2017 7,200 -0.05 -0.69 7,400 7,400 7,000 3,660 26,352,000
21/02/2017 7,250 -0.14 -1.89 7,650 7,650 7,100 4,340 31,465,000
20/02/2017 7,390 -0.11 -1.47 6,980 7,450 6,980 7,980 58,972,200
17/02/2017 7,500 0.10 1.35 6,900 7,800 6,900 63,800 478,500,000
16/02/2017 7,400 0.41 5.87 6,520 7,400 6,520 99,760 738,224,000
15/02/2017 6,990 -0.01 -0.14 7,100 7,350 6,990 18,650 130,363,500
14/02/2017 7,000 0.40 6.06 6,200 7,060 6,200 41,400 289,800,000
13/02/2017 6,600 0.25 3.94 6,360 6,750 6,360 63,760 420,816,000
10/02/2017 6,350 0.23 3.76 6,200 6,400 6,200 11,770 74,739,500
09/02/2017 6,120 0.40 6.99 5,720 6,120 5,720 32,520 199,022,400
08/02/2017 5,720 0.37 6.92 5,720 5,720 5,650 15,980 91,405,600
07/02/2017 5,350 0.35 7.00 5,350 5,350 5,040 28,660 153,331,000
06/02/2017 5,000 0.32 6.84 5,000 5,000 5,000 1,430 7,150,000
03/02/2017 4,680 0.30 6.85 4,680 4,680 4,680 170 795,600
02/02/2017 4,380 0.28 6.83 4,380 4,380 4,380 630 2,759,400
25/01/2017 4,100 -0.28 -6.39 4,380 4,670 4,100 34,540 141,614,000
24/01/2017 4,380 -0.32 -6.81 4,700 4,800 4,380 15,620 68,415,600
23/01/2017 4,700 0.30 6.82 4,110 4,700 4,110 20,400 95,880,000
20/01/2017 4,400 -0.32 -6.78 4,900 4,900 4,400 85,510 376,244,000
19/01/2017 4,720 -0.35 -6.90 5,400 5,400 4,720 91,930 433,909,600
18/01/2017 5,070 -0.38 -6.97 5,210 5,210 5,070 590 2,991,300
17/01/2017 5,450 0.25 4.81 5,450 5,450 5,450 30 163,500
16/01/2017 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
13/01/2017 5,200 -0.30 -5.45 5,200 5,200 5,200 1,710 8,892,000
12/01/2017 5,500 -0.30 -5.17 5,940 5,940 5,410 140 770,000
11/01/2017 5,800 -0.10 -1.69 5,950 5,950 5,800 7,450 43,210,000
10/01/2017 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 5,030 29,677,000
09/01/2017 5,900 0.10 1.72 5,800 6,000 5,800 2,800 16,520,000
06/01/2017 5,800 0.15 2.65 5,510 6,000 5,510 2,590 15,022,000
05/01/2017 5,650 0.03 0.53 5,850 5,850 5,500 290 1,638,500
04/01/2017 5,620 0.14 2.55 5,520 5,620 5,520 3,490 19,613,800
03/01/2017 5,480 -0.07 -1.26 5,210 5,480 5,170 4,020 22,029,600
30/12/2016 5,550 0.05 0.91 5,550 5,550 5,500 750 4,162,500
29/12/2016 5,500 0.15 2.80 5,350 5,540 5,300 150 825,000
28/12/2016 5,350 0.15 2.88 5,010 5,350 4,840 3,220 17,227,000
27/12/2016 5,200 0.08 1.56 4,960 5,200 4,960 2,240 11,648,000
26/12/2016 5,120 0.22 4.49 5,000 5,160 5,000 300 1,536,000
23/12/2016 4,900 0.24 5.15 4,970 4,980 4,900 640 3,136,000
22/12/2016 4,660 -0.32 -6.43 4,660 4,660 4,660 110 512,600
21/12/2016 4,980 0.16 3.32 4,820 5,000 4,820 6,790 33,814,200
20/12/2016 4,820 0.00 ■■ 0.00 4,820 4,820 4,820 5,820 28,052,400
19/12/2016 4,820 0.00 ■■ 0.00 4,550 4,820 4,500 3,360 16,195,200
16/12/2016 4,820 -0.36 -6.95 5,000 5,180 4,820 17,010 81,988,200
15/12/2016 5,180 -0.01 -0.19 5,190 5,190 4,830 18,880 97,798,400
14/12/2016 5,190 -0.38 -6.82 5,900 5,900 5,190 1,080 5,605,200
13/12/2016 5,570 -0.41 -6.86 5,900 5,900 5,570 1,250 6,962,500
12/12/2016 5,980 0.22 3.82 5,510 5,980 5,510 70 418,600
09/12/2016 5,760 -0.34 -5.57 5,700 5,760 5,700 1,000 5,760,000
08/12/2016 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
07/12/2016 6,100 -0.40 -6.15 6,100 6,100 6,100 50,750 309,575,000
06/12/2016 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
05/12/2016 6,500 0.18 2.85 6,500 6,500 6,500 60 390,000
02/12/2016 6,320 -0.01 -0.16 6,300 6,320 6,300 11,050 69,836,000
01/12/2016 6,330 -0.47 -6.91 6,330 6,400 6,330 12,910 81,720,300
30/11/2016 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 40 272,000
29/11/2016 6,800 0.01 0.15 6,800 6,800 6,800 50 340,000
28/11/2016 6,790 0.29 4.46 6,500 6,790 6,420 2,050 13,919,500
25/11/2016 6,500 -0.40 -5.80 6,500 6,500 6,500 6,220 40,430,000
24/11/2016 6,900 -0.04 -0.58 7,100 7,100 6,460 2,840 19,596,000
23/11/2016 6,940 0.34 5.15 6,650 6,940 6,650 330 2,290,200
22/11/2016 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 80 528,000
21/11/2016 6,600 0.00 ■■ 0.00 6,600 6,600 6,500 20,080 132,528,000
18/11/2016 6,600 -0.30 -4.35 6,800 6,800 6,420 5,870 38,742,000
17/11/2016 6,900 0.00 ■■ 0.00 6,910 7,200 6,900 16,680 115,092,000
16/11/2016 6,900 0.00 ■■ 0.00 7,250 7,250 6,900 8,950 61,755,000
15/11/2016 6,900 -0.10 -1.43 7,490 7,490 6,900 6,360 43,884,000
14/11/2016 7,000 -0.10 -1.41 6,610 7,450 6,610 9,540 66,780,000
11/11/2016 7,100 -0.45 -5.96 7,500 7,550 7,100 6,010 42,671,000
10/11/2016 7,550 0.15 2.03 7,490 7,550 7,490 49,000 369,950,000
09/11/2016 7,400 0.42 6.02 7,400 7,400 7,400 20 148,000
08/11/2016 6,980 -0.52 -6.93 7,000 7,400 6,980 520 3,629,600
07/11/2016 7,500 -0.03 -0.40 7,010 7,500 7,010 850 6,375,000
04/11/2016 7,530 0.43 6.06 7,000 7,530 7,000 210 1,581,300
03/11/2016 7,100 -0.10 -1.39 7,100 7,100 7,100 50 355,000
02/11/2016 7,200 -0.44 -5.76 7,500 7,500 7,200 8,910 64,152,000
01/11/2016 7,640 0.00 ■■ 0.00 7,640 7,640 7,640 2,030 15,509,200
31/10/2016 7,640 0.44 6.11 7,500 7,640 7,500 48,030 366,949,200
28/10/2016 7,200 -0.50 -6.49 7,300 7,300 7,200 10,310 74,232,000
27/10/2016 7,700 -0.19 -2.41 7,400 7,700 7,350 430 3,311,000
26/10/2016 7,890 0.49 6.62 7,300 7,890 7,300 920 7,258,800
25/10/2016 7,400 -0.50 -6.33 7,400 7,790 7,400 25,410 188,034,000
24/10/2016 7,900 0.12 1.54 7,800 8,100 7,800 1,400 11,060,000
21/10/2016 7,780 -0.01 -0.13 7,790 7,790 7,780 700 5,446,000
20/10/2016 7,790 0.49 6.71 6,790 7,800 6,790 9,920 77,276,800
19/10/2016 7,300 0.00 ■■ 0.00 7,200 7,310 7,200 160 1,168,000
18/10/2016 7,300 0.10 1.39 7,200 7,300 7,200 470 3,431,000
17/10/2016 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 10,000 72,000,000
14/10/2016 7,200 0.00 ■■ 0.00 7,200 7,400 7,200 28,770 207,144,000
13/10/2016 7,200 0.10 1.41 7,290 7,560 7,200 10,120 72,864,000
12/10/2016 7,100 -0.30 -4.05 7,060 7,100 7,060 10,010 71,071,000
11/10/2016 7,400 0.00 ■■ 0.00 7,790 7,790 7,200 9,540 70,596,000
10/10/2016 7,400 0.10 1.37 7,590 7,680 7,200 10,670 78,958,000
07/10/2016 7,300 -0.50 -6.41 8,250 8,250 7,300 14,370 104,901,000
06/10/2016 7,800 0.40 5.41 7,400 7,800 7,400 5,510 42,978,000
05/10/2016 7,400 0.00 ■■ 0.00 7,000 7,400 7,000 9,270 68,598,000
04/10/2016 7,400 0.20 2.78 7,200 7,500 6,900 35,650 263,810,000
03/10/2016 7,200 0.00 ■■ 0.00 6,800 7,200 6,800 9,340 67,248,000
30/09/2016 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 160 1,152,000
29/09/2016 7,200 0.14 1.98 6,800 7,500 6,800 13,020 93,744,000
28/09/2016 7,060 0.46 6.97 6,300 7,060 6,300 6,040 42,642,400
27/09/2016 6,600 -0.29 -4.21 6,890 6,890 6,600 300 1,980,000
26/09/2016 6,890 -0.51 -6.89 7,800 7,800 6,890 480 3,307,200
23/09/2016 7,400 0.44 6.32 7,200 7,400 6,500 42,290 312,946,000
22/09/2016 6,960 0.01 0.14 7,300 7,300 6,960 31,200 217,152,000
21/09/2016 6,950 0.45 6.92 6,500 6,950 6,500 23,030 160,058,500
20/09/2016 6,500 0.10 1.56 6,400 6,800 6,400 34,020 221,130,000
19/09/2016 6,400 0.20 3.23 6,200 6,630 6,200 37,640 240,896,000
16/09/2016 6,200 0.40 6.90 6,100 6,200 6,100 50 310,000
15/09/2016 5,800 -0.40 -6.45 5,800 6,000 5,800 420 2,436,000
14/09/2016 6,200 0.20 3.33 6,290 6,420 6,200 760 4,712,000
13/09/2016 6,000 0.23 3.99 6,000 6,000 6,000 3,440 20,640,000
12/09/2016 5,770 -0.43 -6.94 6,630 6,630 5,770 1,010 5,827,700
09/09/2016 6,200 -0.40 -6.06 6,800 6,800 6,200 1,020 6,324,000
08/09/2016 6,600 0.20 3.12 6,400 6,600 6,000 1,810 11,946,000
07/09/2016 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 50 320,000
06/09/2016 6,400 -0.40 -5.88 6,400 6,400 6,400 1,020 6,528,000
05/09/2016 6,800 0.30 4.62 6,500 6,800 6,500 300 2,040,000
01/09/2016 6,500 0.30 4.84 6,200 6,600 6,200 44,860 291,590,000
31/08/2016 6,200 0.00 ■■ 0.00 6,100 6,200 6,100 4,180 25,916,000
30/08/2016 6,200 0.00 ■■ 0.00 6,400 6,400 6,000 15,520 96,224,000
29/08/2016 6,200 0.10 1.64 5,800 6,200 5,700 430 2,666,000
26/08/2016 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 7,610 46,421,000
25/08/2016 6,100 -0.40 -6.15 6,200 6,200 6,100 19,640 119,804,000
24/08/2016 6,500 0.30 4.84 6,000 6,500 6,000 450 2,925,000
23/08/2016 6,200 0.10 1.64 5,800 6,200 5,800 1,360 8,432,000
22/08/2016 6,100 0.10 1.67 6,000 6,100 6,000 21,590 131,699,000
19/08/2016 6,000 -0.10 -1.64 6,100 6,100 6,000 15,000 90,000,000
18/08/2016 6,100 -0.10 -1.61 6,200 6,300 6,100 45,500 277,550,000
17/08/2016 6,200 0.30 5.08 6,200 6,300 6,100 2,920 18,104,000
16/08/2016 5,900 0.30 5.36 5,600 5,900 5,600 6,910 40,769,000
15/08/2016 5,600 0.30 5.66 5,600 5,600 5,300 4,820 26,992,000
12/08/2016 5,300 0.30 6.00 5,200 5,300 5,000 600 3,180,000
11/08/2016 5,000 -0.20 -3.85 5,200 5,400 5,000 9,140 45,700,000
10/08/2016 5,200 0.00 ■■ 0.00 5,200 5,300 5,100 5,620 29,224,000
09/08/2016 5,200 -0.10 -1.89 5,000 5,600 5,000 2,120 11,024,000
08/08/2016 5,300 -0.30 -5.36 5,800 5,800 5,300 8,220 43,566,000
05/08/2016 5,600 -0.20 -3.45 5,800 5,800 5,600 1,010 5,656,000
04/08/2016 5,800 0.00 ■■ 0.00 5,500 5,800 5,400 4,380 25,404,000
03/08/2016 5,800 0.10 1.75 5,900 6,000 5,500 5,630 32,654,000
02/08/2016 5,700 0.00 ■■ 0.00 5,500 6,000 5,400 14,270 81,339,000
01/08/2016 5,700 -0.30 -5.00 6,400 6,400 5,600 5,570 31,749,000
29/07/2016 6,000 -0.40 -6.25 6,400 6,400 6,000 18,470 110,820,000
28/07/2016 6,400 -0.10 -1.54 6,500 6,500 6,200 1,940 12,416,000
27/07/2016 6,500 -0.40 -5.80 6,500 6,700 6,500 18,600 120,900,000
26/07/2016 6,900 0.00 ■■ 0.00 6,500 6,900 6,500 15,040 103,776,000
25/07/2016 6,900 0.20 2.99 6,900 6,900 6,900 490 3,381,000
22/07/2016 6,700 0.20 3.08 6,500 6,700 6,500 2,150 14,405,000
21/07/2016 6,500 -0.40 -5.80 6,600 6,700 6,500 16,450 106,925,000
20/07/2016 6,900 0.00 ■■ 0.00 6,700 6,900 6,700 5,040 34,776,000
19/07/2016 6,900 -0.10 -1.43 6,800 6,900 6,600 2,980 20,562,000
18/07/2016 7,000 0.10 1.45 6,800 7,000 6,600 5,740 40,180,000
15/07/2016 6,900 -0.10 -1.43 6,900 6,900 6,900 250 1,725,000
14/07/2016 7,000 0.10 1.45 7,000 7,000 7,000 110 770,000
13/07/2016 6,900 0.30 4.55 6,900 6,900 6,900 60 414,000
12/07/2016 6,600 -0.30 -4.35 6,900 6,900 6,600 29,620 195,492,000
11/07/2016 6,900 0.00 ■■ 0.00 7,100 7,100 6,900 3,510 24,219,000
08/07/2016 6,900 -0.10 -1.43 6,900 6,900 6,800 6,040 41,676,000
07/07/2016 7,000 0.00 ■■ 0.00 6,900 7,000 6,900 5,940 41,580,000
06/07/2016 7,000 0.00 ■■ 0.00 6,900 7,000 6,900 780 5,460,000
05/07/2016 7,000 0.00 ■■ 0.00 6,900 7,000 6,900 11,010 77,070,000
04/07/2016 7,000 0.00 ■■ 0.00 6,800 7,000 6,800 560 3,920,000
01/07/2016 7,000 0.30 4.48 6,800 7,000 6,700 9,090 63,630,000
30/06/2016 6,700 -0.30 -4.29 6,900 7,000 6,700 3,700 24,790,000
29/06/2016 7,000 0.10 1.45 6,900 7,000 6,900 2,400 16,800,000
28/06/2016 6,900 0.00 ■■ 0.00 6,900 7,000 6,700 17,340 119,646,000
27/06/2016 6,900 0.00 ■■ 0.00 6,900 6,900 6,800 5,090 35,121,000
24/06/2016 6,900 -0.20 -2.82 7,000 7,100 6,900 6,840 47,196,000
23/06/2016 7,100 -0.10 -1.39 7,000 7,200 7,000 4,040 28,684,000
22/06/2016 7,200 0.00 ■■ 0.00 7,000 7,300 7,000 11,070 79,704,000
21/06/2016 7,200 0.00 ■■ 0.00 6,800 7,200 6,800 25,360 182,592,000
20/06/2016 7,200 0.00 ■■ 0.00 7,200 7,200 7,000 4,310 31,032,000
17/06/2016 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 20 144,000
16/06/2016 7,200 -0.10 -1.37 7,000 7,200 7,000 14,830 106,776,000
15/06/2016 7,300 0.10 1.39 7,200 7,300 7,200 500 3,650,000
14/06/2016 7,200 0.20 2.86 7,200 7,400 7,100 17,050 122,760,000
13/06/2016 7,000 -0.30 -4.11 7,000 7,000 7,000 4,000 28,000,000
10/06/2016 7,300 -0.10 -1.35 7,400 7,400 7,300 480 3,504,000
09/06/2016 7,400 0.00 ■■ 0.00 7,200 7,400 6,900 17,020 125,948,000
08/06/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 360 2,664,000
07/06/2016 7,400 0.10 1.37 7,300 7,400 6,900 23,530 174,122,000
06/06/2016 7,300 0.10 1.39 7,300 7,300 7,300 200 1,460,000
03/06/2016 7,200 0.00 ■■ 0.00 7,600 7,600 7,200 720 5,184,000
02/06/2016 7,200 0.00 ■■ 0.00 7,300 7,300 7,200 3,510 25,272,000
01/06/2016 7,200 -0.20 -2.70 7,300 7,500 7,200 570 4,104,000
31/05/2016 7,400 0.10 1.37 7,300 7,400 7,300 1,900 14,060,000
30/05/2016 7,300 0.10 1.39 7,200 7,700 7,100 6,380 46,574,000
27/05/2016 7,200 0.30 4.35 7,300 7,300 7,000 8,460 60,912,000
26/05/2016 6,900 0.00 ■■ 0.00 6,900 7,000 6,900 3,470 23,943,000
25/05/2016 6,900 -0.20 -2.82 6,900 6,900 6,900 4,090 28,221,000
24/05/2016 7,100 0.30 4.41 6,600 7,100 6,600 60 426,000
23/05/2016 6,800 -0.10 -1.45 6,700 7,000 6,700 2,020 13,736,000
20/05/2016 6,900 -0.20 -2.82 7,400 7,400 6,900 1,590 10,971,000
19/05/2016 7,100 0.20 2.90 6,900 7,100 6,900 15,850 112,535,000
18/05/2016 6,900 -0.50 -6.76 7,000 7,000 6,900 42,290 291,801,000
17/05/2016 7,400 0.40 5.71 7,000 7,400 7,000 560 4,144,000
16/05/2016 7,000 0.00 ■■ 0.00 7,000 7,400 6,800 19,150 134,050,000
13/05/2016 7,000 -0.30 -4.11 7,600 7,600 7,000 10,260 71,820,000
12/05/2016 7,300 0.10 1.39 7,200 7,700 7,000 8,900 64,970,000
11/05/2016 7,200 0.20 2.86 7,400 7,400 7,000 4,120 29,664,000
10/05/2016 7,000 -0.50 -6.67 7,500 7,500 7,000 1,430 10,010,000
09/05/2016 7,500 0.20 2.74 7,500 7,500 7,500 10 75,000
06/05/2016 7,300 0.30 4.29 7,000 7,400 7,000 120 876,000
05/05/2016 7,000 -0.40 -5.41 7,100 7,100 7,000 1,550 10,850,000
04/05/2016 7,400 0.10 1.37 6,800 7,400 6,800 380 2,812,000
29/04/2016 7,300 0.20 2.82 7,400 7,400 7,300 220 1,606,000
28/04/2016 7,100 -0.20 -2.74 7,400 7,400 7,100 12,940 91,874,000
27/04/2016 7,300 0.10 1.39 7,500 7,500 7,100 6,150 44,895,000
26/04/2016 7,200 0.10 1.41 7,100 7,200 7,100 2,840 20,448,000
25/04/2016 7,100 -0.30 -4.05 7,200 7,200 7,000 10,900 77,390,000
22/04/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 330 2,442,000
21/04/2016 7,400 0.30 4.23 7,100 7,400 6,800 1,550 11,470,000
20/04/2016 7,100 0.00 ■■ 0.00 7,400 7,500 7,100 11,040 78,384,000
19/04/2016 7,100 -0.50 -6.58 7,200 7,200 7,100 22,520 159,892,000
15/04/2016 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 40 304,000
14/04/2016 7,600 0.20 2.70 7,300 7,600 7,200 1,740 13,224,000
13/04/2016 7,400 0.30 4.23 7,100 7,400 7,100 250 1,850,000
12/04/2016 7,100 -0.40 -5.33 7,100 7,500 7,100 10,110 71,781,000
11/04/2016 7,500 -0.40 -5.06 7,900 7,900 7,400 4,080 30,600,000
08/04/2016 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 50 395,000
07/04/2016 7,900 0.40 5.33 7,900 7,900 7,900 20 158,000
06/04/2016 7,500 0.00 ■■ 0.00 7,700 7,700 7,500 3,510 26,325,000
05/04/2016 7,500 0.00 ■■ 0.00 7,300 7,500 7,300 60 450,000
04/04/2016 7,500 -0.30 -3.85 7,400 7,500 7,300 1,240 9,300,000
01/04/2016 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
31/03/2016 7,800 -0.10 -1.27 7,400 7,800 7,400 5,150 40,170,000
30/03/2016 7,900 0.00 ■■ 0.00 7,900 7,900 7,400 5,150 40,685,000
29/03/2016 7,900 0.00 ■■ 0.00 7,400 8,000 7,400 1,260 9,954,000
28/03/2016 7,900 0.10 1.28 7,600 7,900 7,400 2,660 21,014,000
25/03/2016 7,800 -0.10 -1.27 7,500 7,800 7,400 4,780 37,284,000
24/03/2016 7,900 0.10 1.28 8,000 8,000 7,900 120 948,000
23/03/2016 7,800 -0.20 -2.50 7,700 8,000 7,600 2,980 23,244,000
22/03/2016 8,000 0.00 ■■ 0.00 7,700 8,000 7,700 5,010 40,080,000
21/03/2016 8,000 0.10 1.27 7,700 8,000 7,600 8,020 64,160,000
18/03/2016 7,900 -0.10 -1.25 7,900 8,000 7,900 14,010 110,679,000
17/03/2016 8,000 0.00 ■■ 0.00 8,000 8,100 7,800 15,510 124,080,000
16/03/2016 8,000 0.00 ■■ 0.00 8,000 8,100 7,800 37,560 300,480,000
15/03/2016 8,000 0.00 ■■ 0.00 7,500 8,000 7,500 23,620 188,960,000
14/03/2016 8,000 0.10 1.27 7,800 8,000 7,800 1,530 12,240,000
11/03/2016 7,900 0.00 ■■ 0.00 7,700 7,900 7,500 39,100 308,890,000
10/03/2016 7,900 0.20 2.60 7,800 7,900 7,800 660 5,214,000
09/03/2016 7,700 -0.10 -1.28 7,700 7,700 7,700 32,060 246,862,000
08/03/2016 7,800 0.00 ■■ 0.00 7,500 7,800 7,500 2,160 16,848,000
07/03/2016 7,800 0.40 5.41 7,100 7,900 7,000 14,660 114,348,000
04/03/2016 7,400 -0.30 -3.90 8,200 8,200 7,400 4,860 35,964,000
03/03/2016 7,700 -0.40 -4.94 8,100 8,100 7,700 5,180 39,886,000
02/03/2016 8,100 0.20 2.53 7,900 8,100 7,900 1,590 12,879,000
01/03/2016 7,900 0.00 ■■ 0.00 7,900 8,000 7,900 3,710 29,309,000
29/02/2016 7,900 -0.10 -1.25 7,700 8,100 7,700 45,720 361,188,000
26/02/2016 8,000 0.10 1.27 8,200 8,200 7,900 120 960,000
25/02/2016 7,900 -0.10 -1.25 7,900 7,900 7,800 2,500 19,750,000
24/02/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 2,000 16,000,000
23/02/2016 8,000 0.00 ■■ 0.00 7,800 8,000 7,800 2,580 20,640,000
22/02/2016 8,000 0.00 ■■ 0.00 8,000 8,000 7,800 16,350 130,800,000
19/02/2016 8,000 0.10 1.27 7,800 8,000 7,400 12,850 102,800,000
18/02/2016 7,900 0.50 6.76 7,600 7,900 7,600 20,810 164,399,000
17/02/2016 7,400 0.30 4.23 7,200 7,400 7,200 2,440 18,056,000
16/02/2016 7,100 0.20 2.90 7,000 7,100 7,000 2,330 16,543,000
15/02/2016 6,900 0.00 ■■ 0.00 6,700 6,900 6,600 12,270 84,663,000
05/02/2016 6,900 0.40 6.15 6,900 6,900 6,900 2,320 16,008,000
04/02/2016 6,500 -0.30 -4.41 7,200 7,200 6,500 2,250 14,625,000
03/02/2016 6,800 -0.10 -1.45 6,900 7,200 6,700 410 2,788,000
02/02/2016 6,900 -0.10 -1.43 6,900 6,900 6,800 1,700 11,730,000
01/02/2016 7,000 -0.40 -5.41 7,400 7,400 7,000 800 5,600,000
29/01/2016 7,400 0.30 4.23 7,100 7,400 7,100 110 814,000
28/01/2016 7,100 0.00 ■■ 0.00 7,400 7,400 7,100 110 781,000
27/01/2016 7,100 0.10 1.43 7,300 7,300 7,100 4,150 29,465,000
26/01/2016 7,000 -0.10 -1.41 7,400 7,400 7,000 700 4,900,000
25/01/2016 7,100 0.30 4.41 7,000 7,200 7,000 4,620 32,802,000
22/01/2016 6,800 0.00 ■■ 0.00 6,900 6,900 6,500 1,730 11,764,000
21/01/2016 6,800 0.10 1.49 6,800 7,000 6,800 7,040 47,872,000
20/01/2016 6,700 -0.20 -2.90 7,200 7,200 6,700 810 5,427,000
19/01/2016 6,900 0.40 6.15 6,900 6,900 6,900 1,850 12,765,000
18/01/2016 6,500 -0.30 -4.41 6,400 7,200 6,400 1,120 7,280,000
15/01/2016 6,800 -0.20 -2.86 7,400 7,400 6,800 5,280 35,904,000
14/01/2016 7,000 -0.30 -4.11 7,600 7,600 7,000 1,410 9,870,000
13/01/2016 7,300 -0.30 -3.95 7,700 7,900 7,300 2,220 16,206,000
12/01/2016 7,600 -0.20 -2.56 7,500 8,000 7,500 630 4,788,000
11/01/2016 7,800 0.00 ■■ 0.00 7,500 8,100 7,500 1,360 10,608,000
08/01/2016 7,800 -0.10 -1.27 7,900 8,200 7,800 4,220 32,916,000
07/01/2016 7,900 -0.10 -1.25 8,000 8,100 7,800 5,730 45,267,000
06/01/2016 8,000 0.00 ■■ 0.00 7,900 8,300 7,900 620 4,960,000
05/01/2016 8,000 0.10 1.27 8,300 8,300 7,800 2,410 19,280,000
04/01/2016 7,900 -0.10 -1.25 7,800 8,400 7,800 2,960 23,384,000
31/12/2015 8,000 0.00 ■■ 0.00 8,400 8,400 8,000 210 1,680,000
30/12/2015 8,000 0.00 ■■ 0.00 7,800 8,400 7,800 2,310 18,480,000
29/12/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 300 2,400,000
28/12/2015 8,000 -0.20 -2.44 8,000 8,500 8,000 1,330 10,640,000
25/12/2015 8,200 -0.20 -2.38 8,200 8,200 8,200 300 2,460,000
24/12/2015 8,400 0.20 2.44 8,400 8,500 8,300 16,610 139,524,000
23/12/2015 8,200 0.00 ■■ 0.00 8,200 8,400 8,200 40,000 328,000,000
22/12/2015 8,200 -0.10 -1.20 8,200 8,300 8,200 7,050 57,810,000
21/12/2015 8,300 -0.10 -1.19 8,400 8,400 8,300 640 5,312,000
18/12/2015 8,400 0.10 1.20 8,300 8,400 8,300 15,880 133,392,000
17/12/2015 8,300 0.00 ■■ 0.00 8,500 8,500 8,300 51,820 430,106,000
16/12/2015 8,300 0.00 ■■ 0.00 8,300 8,500 8,300 46,100 382,630,000
15/12/2015 8,300 -0.30 -3.49 8,600 8,600 8,300 1,630 13,529,000
14/12/2015 8,600 0.30 3.61 8,300 8,600 8,300 40,430 347,698,000
11/12/2015 8,300 -0.40 -4.60 8,500 8,700 8,300 58,980 489,534,000
10/12/2015 8,700 0.10 1.16 8,700 8,900 8,400 2,230 19,401,000
09/12/2015 8,600 0.20 2.38 8,700 8,700 8,300 16,070 138,202,000
08/12/2015 8,400 0.00 ■■ 0.00 8,300 8,500 8,300 36,340 305,256,000
07/12/2015 8,400 -0.30 -3.45 8,600 8,700 8,400 80,300 674,520,000
04/12/2015 8,700 -0.10 -1.14 8,800 8,800 8,500 51,220 445,614,000
03/12/2015 8,800 -0.10 -1.12 8,900 8,900 8,700 46,000 404,800,000
02/12/2015 8,900 0.10 1.14 8,600 9,100 8,600 24,970 222,233,000
01/12/2015 8,800 0.10 1.15 8,900 8,900 8,700 26,480 233,024,000
30/11/2015 8,700 -0.40 -4.40 8,700 8,900 8,700 61,810 537,747,000
27/11/2015 9,100 -0.10 -1.09 9,200 9,200 8,900 18,730 170,443,000
26/11/2015 9,200 0.40 4.55 8,700 9,200 8,700 63,890 587,788,000
25/11/2015 8,800 -0.20 -2.22 8,700 9,100 8,700 5,150 45,320,000
24/11/2015 9,000 -0.10 -1.10 8,600 9,100 8,600 4,070 36,630,000
23/11/2015 9,100 -0.10 -1.09 9,000 9,200 8,900 54,010 491,491,000
20/11/2015 9,200 -0.10 -1.08 9,300 9,300 9,000 16,480 151,616,000
19/11/2015 9,300 0.60 6.90 9,100 9,300 8,600 3,190 29,667,000
18/11/2015 8,700 -0.30 -3.33 8,900 8,900 8,700 27,180 236,466,000
17/11/2015 9,000 -0.20 -2.17 9,100 9,200 9,000 31,750 285,750,000
16/11/2015 9,200 0.00 ■■ 0.00 9,200 9,300 8,900 29,070 267,444,000
13/11/2015 9,200 -0.20 -2.13 9,400 9,400 9,200 79,880 734,896,000
12/11/2015 9,400 0.10 1.08 9,300 9,400 9,200 18,680 175,592,000
11/11/2015 9,300 0.00 ■■ 0.00 9,600 9,600 9,200 60,780 565,254,000
10/11/2015 9,300 -0.10 -1.06 9,500 9,600 9,300 35,560 330,708,000
09/11/2015 9,400 0.40 4.44 8,900 9,600 8,900 16,900 158,860,000
06/11/2015 9,000 -0.30 -3.23 9,400 9,500 9,000 32,020 288,180,000
05/11/2015 9,300 0.10 1.09 8,700 9,400 8,700 39,530 367,629,000
04/11/2015 9,200 0.20 2.22 9,100 9,200 8,600 25,000 230,000,000
03/11/2015 9,000 -0.10 -1.10 9,000 9,100 9,000 17,060 153,540,000
02/11/2015 9,100 0.00 ■■ 0.00 9,100 9,100 9,000 35,040 318,864,000
30/10/2015 9,100 0.10 1.11 9,000 9,100 8,900 9,550 86,905,000
29/10/2015 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 18,740 168,660,000
28/10/2015 9,000 0.00 ■■ 0.00 9,100 9,100 9,000 9,940 89,460,000
27/10/2015 9,000 -0.10 -1.10 9,200 9,200 9,000 550 4,950,000
26/10/2015 9,100 0.20 2.25 8,600 9,200 8,600 1,120 10,192,000
23/10/2015 8,900 -0.20 -2.20 8,700 9,100 8,700 440 3,916,000
22/10/2015 9,100 0.10 1.11 8,900 9,100 8,900 3,600 32,760,000
21/10/2015 9,000 0.10 1.12 9,000 9,000 8,700 2,370 21,330,000
20/10/2015 8,900 0.10 1.14 8,900 9,100 8,800 41,060 365,434,000
19/10/2015 8,800 0.00 ■■ 0.00 8,500 8,900 8,500 20,040 176,352,000
16/10/2015 8,800 0.00 ■■ 0.00 8,700 8,900 8,700 8,640 76,032,000
15/10/2015 8,800 0.00 ■■ 0.00 8,900 8,900 8,400 21,360 187,968,000
14/10/2015 8,800 0.00 ■■ 0.00 8,700 8,800 8,600 15,180 133,584,000
13/10/2015 8,800 0.10 1.15 8,700 8,900 8,700 5,930 52,184,000
12/10/2015 8,700 0.00 ■■ 0.00 8,400 8,800 8,400 16,960 147,552,000
09/10/2015 8,700 -0.10 -1.14 8,900 8,900 8,400 9,450 82,215,000
08/10/2015 8,800 -0.10 -1.12 8,900 8,900 8,800 4,750 41,800,000
07/10/2015 8,900 -0.10 -1.11 8,800 8,900 8,800 2,070 18,423,000
06/10/2015 9,000 0.30 3.45 8,900 9,000 8,700 8,310 74,790,000
05/10/2015 8,700 0.10 1.16 8,400 8,800 8,300 14,080 122,496,000
02/10/2015 8,600 -0.10 -1.15 8,700 8,700 8,400 1,100 9,460,000
01/10/2015 8,700 0.40 4.82 8,300 8,800 8,300 16,550 143,985,000
30/09/2015 8,300 0.20 2.47 8,300 8,300 8,000 5,140 42,662,000
29/09/2015 8,100 -0.10 -1.22 8,100 8,300 8,100 16,520 133,812,000
28/09/2015 8,200 -0.20 -2.38 8,400 8,400 8,200 10,650 87,330,000
25/09/2015 8,400 0.30 3.70 8,100 8,500 8,100 17,330 145,572,000
24/09/2015 8,100 -0.10 -1.22 8,000 8,200 8,000 16,540 133,974,000
23/09/2015 8,200 0.00 ■■ 0.00 8,200 8,200 8,100 9,050 74,210,000
22/09/2015 8,200 -0.10 -1.20 8,300 8,300 8,200 10,970 89,954,000
21/09/2015 8,300 0.10 1.22 8,100 8,300 8,100 4,080 33,864,000
18/09/2015 8,200 -0.10 -1.20 8,300 8,300 8,200 11,790 96,678,000
17/09/2015 8,300 0.00 ■■ 0.00 8,400 8,400 8,100 21,930 182,019,000
16/09/2015 8,300 -0.20 -2.35 8,500 8,500 8,000 16,600 137,780,000
15/09/2015 8,500 0.00 ■■ 0.00 8,300 8,500 8,300 6,530 55,505,000
14/09/2015 8,500 0.30 3.66 8,500 8,500 8,200 12,160 103,360,000
11/09/2015 8,200 -0.30 -3.53 8,500 8,500 8,200 2,560 20,992,000
10/09/2015 8,500 -0.10 -1.16 8,500 8,600 8,200 860 7,310,000
09/09/2015 8,600 0.10 1.18 8,500 8,600 8,300 13,970 120,142,000
08/09/2015 8,500 -0.10 -1.16 8,600 8,600 8,500 690 5,865,000
07/09/2015 8,600 0.10 1.18 8,400 8,600 8,300 5,010 43,086,000
04/09/2015 8,500 0.10 1.19 8,500 8,900 8,500 9,180 78,030,000
03/09/2015 8,400 0.10 1.20 8,200 8,500 8,100 10,150 85,260,000
01/09/2015 8,300 -0.10 -1.19 8,200 8,300 7,900 9,530 79,099,000
31/08/2015 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 140 1,176,000
28/08/2015 8,400 0.00 ■■ 0.00 8,300 8,400 8,300 25,010 210,084,000
27/08/2015 8,400 0.20 2.44 7,800 8,500 7,800 6,810 57,204,000
26/08/2015 8,200 0.20 2.50 8,000 8,300 7,700 18,430 151,126,000
25/08/2015 8,000 0.00 ■■ 0.00 7,500 8,000 7,500 17,000 136,000,000
24/08/2015 8,000 -0.50 -5.88 8,200 8,800 8,000 75,250 602,000,000
21/08/2015 8,500 -0.30 -3.41 8,700 8,800 8,200 75,310 640,135,000
20/08/2015 8,800 0.00 ■■ 0.00 8,800 8,900 8,700 16,960 149,248,000
19/08/2015 8,800 0.10 1.15 9,000 9,000 8,600 12,930 113,784,000
18/08/2015 8,700 0.10 1.16 9,000 9,000 8,600 11,380 99,006,000
17/08/2015 8,600 -0.50 -5.49 9,000 9,100 8,600 25,850 222,310,000
14/08/2015 9,100 -0.10 -1.09 9,100 9,300 8,900 13,300 121,030,000
13/08/2015 9,200 -0.20 -2.13 9,400 9,400 9,100 11,400 104,880,000
12/08/2015 9,400 0.10 1.08 9,300 9,500 9,100 6,620 62,228,000
11/08/2015 9,300 0.10 1.09 9,300 9,300 9,200 1,290 11,997,000
10/08/2015 9,200 0.00 ■■ 0.00 9,300 9,500 9,200 4,310 39,652,000
07/08/2015 9,200 -0.30 -3.16 9,400 9,500 9,200 2,340 21,528,000
06/08/2015 9,500 0.00 ■■ 0.00 9,400 9,600 9,000 15,630 148,485,000
05/08/2015 9,500 0.10 1.06 9,200 9,500 9,000 4,460 42,370,000
04/08/2015 9,400 -0.10 -1.05 9,600 9,600 9,300 17,110 160,834,000
03/08/2015 9,500 -0.10 -1.04 9,500 9,600 9,300 13,870 131,765,000
31/07/2015 9,600 -0.10 -1.03 9,800 9,800 9,600 7,370 70,752,000
30/07/2015 9,700 0.20 2.11 9,700 9,800 9,600 14,780 143,366,000
29/07/2015 9,500 0.10 1.06 9,500 9,900 9,500 42,030 399,285,000
28/07/2015 9,400 0.00 ■■ 0.00 9,500 9,600 9,400 27,740 260,756,000
27/07/2015 9,400 0.10 1.08 9,100 9,600 9,100 17,840 167,696,000
24/07/2015 9,300 0.00 ■■ 0.00 9,500 9,500 9,200 15,380 143,034,000
23/07/2015 9,300 -0.20 -2.11 9,600 9,600 9,300 64,590 600,687,000
22/07/2015 9,500 0.10 1.06 9,400 9,500 9,400 6,120 58,140,000
21/07/2015 9,400 -0.20 -2.08 9,600 9,600 9,300 16,140 151,716,000
20/07/2015 9,600 0.00 ■■ 0.00 9,500 9,600 9,400 7,990 76,704,000
17/07/2015 9,600 0.00 ■■ 0.00 9,600 9,700 9,500 18,900 181,440,000
16/07/2015 9,600 -0.20 -2.04 9,800 9,800 9,600 3,710 35,616,000
15/07/2015 9,800 0.00 ■■ 0.00 9,900 9,900 9,600 7,830 76,734,000
14/07/2015 9,800 -0.10 -1.01 9,900 9,900 9,700 32,200 315,560,000
13/07/2015 9,900 0.20 2.06 9,700 9,900 9,700 52,580 520,542,000
10/07/2015 9,700 0.00 ■■ 0.00 9,700 9,800 9,600 37,470 363,459,000
09/07/2015 9,700 -0.10 -1.02 9,600 9,800 9,600 11,970 116,109,000
08/07/2015 9,800 -0.10 -1.01 9,800 9,900 9,600 31,450 308,210,000
07/07/2015 9,900 0.10 1.02 9,900 10,000 9,800 18,650 184,635,000
06/07/2015 9,800 -0.20 -2.00 10,200 10,200 9,800 27,680 271,264,000
03/07/2015 10,000 0.20 2.04 10,000 10,000 9,800 14,400 144,000,000
02/07/2015 9,800 0.00 ■■ 0.00 9,800 10,100 9,700 15,320 150,136,000
01/07/2015 9,800 0.10 1.03 9,600 9,800 9,600 24,380 238,924,000
30/06/2015 9,700 -0.10 -1.02 9,800 9,900 9,700 7,670 74,399,000
29/06/2015 9,800 -0.10 -1.01 9,900 9,900 9,600 21,550 211,190,000
26/06/2015 9,900 0.00 ■■ 0.00 9,900 10,000 9,800 35,740 353,826,000
25/06/2015 9,900 0.00 ■■ 0.00 9,800 10,000 9,700 26,720 264,528,000
24/06/2015 9,900 -0.30 -2.94 10,000 10,000 9,900 16,280 161,172,000
23/06/2015 10,200 0.00 ■■ 0.00 10,200 10,200 9,900 11,480 117,096,000
22/06/2015 10,200 0.10 0.99 10,100 10,400 9,900 6,740 68,748,000
19/06/2015 10,100 0.30 3.06 10,000 10,400 10,000 186,930 1,887,993,000
18/06/2015 9,800 -0.10 -1.01 9,800 9,900 9,600 16,210 158,858,000
17/06/2015 9,900 -0.10 -1.00 9,800 10,000 9,800 6,790 67,221,000
16/06/2015 10,000 0.30 3.09 10,000 10,000 9,800 2,190 21,900,000
15/06/2015 9,700 -0.30 -3.00 10,000 10,100 9,700 21,470 208,259,000
12/06/2015 10,000 -0.20 -1.96 10,300 10,300 9,900 11,020 110,200,000
11/06/2015 10,200 0.10 0.99 10,300 10,300 10,000 10,980 111,996,000
10/06/2015 10,100 0.20 2.02 9,900 10,100 9,800 6,470 65,347,000
09/06/2015 9,900 -0.50 -4.81 10,200 10,300 9,900 19,170 189,783,000
08/06/2015 10,400 0.00 ■■ 0.00 10,200 10,500 10,000 21,790 226,616,000
05/06/2015 10,400 0.00 ■■ 0.00 10,300 10,500 10,100 55,510 577,304,000
04/06/2015 10,400 -0.10 -0.95 10,000 10,500 10,000 23,390 243,256,000
03/06/2015 10,500 0.10 0.96 10,500 10,800 9,800 530 5,565,000
02/06/2015 10,400 0.50 5.05 10,500 10,500 10,400 129,600 1,347,840,000
01/06/2015 9,900 0.60 6.45 9,900 9,900 9,900 43,070 426,393,000
29/05/2015 9,300 -0.30 -3.12 9,600 9,600 9,300 3,600 33,480,000
28/05/2015 9,600 0.00 ■■ 0.00 9,600 9,600 9,300 2,030 19,488,000
27/05/2015 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 10,120 97,152,000
26/05/2015 9,600 0.00 ■■ 0.00 9,700 9,700 9,300 3,200 30,720,000
25/05/2015 9,600 0.00 ■■ 0.00 9,600 9,600 9,500 780 7,488,000
22/05/2015 9,600 0.20 2.13 9,400 9,600 9,100 5,100 48,960,000
21/05/2015 9,400 0.40 4.44 9,000 9,400 8,900 6,280 59,032,000
20/05/2015 9,000 0.20 2.27 9,000 9,000 8,800 1,080 9,720,000
19/05/2015 8,800 0.00 ■■ 0.00 9,000 9,000 8,600 1,060 9,328,000
18/05/2015 8,800 -0.10 -1.12 8,600 9,000 8,600 14,400 126,720,000
15/05/2015 8,900 0.10 1.14 8,500 9,000 8,500 1,310 11,659,000
14/05/2015 8,800 0.20 2.33 8,700 8,900 8,600 680 5,984,000
13/05/2015 8,600 -0.10 -1.15 8,500 8,700 8,500 570 4,902,000
12/05/2015 8,700 -0.20 -2.25 8,900 9,200 8,600 6,590 57,333,000
11/05/2015 8,900 -0.10 -1.11 8,600 9,000 8,500 3,440 30,616,000
08/05/2015 9,000 0.00 ■■ 0.00 8,600 9,100 8,600 220 1,980,000
07/05/2015 9,000 0.10 1.12 8,700 9,000 8,600 1,520 13,680,000
06/05/2015 8,900 0.00 ■■ 0.00 8,500 9,000 8,500 10,970 97,633,000
05/05/2015 8,900 -0.20 -2.20 8,500 9,200 8,500 11,880 105,732,000
04/05/2015 9,100 -0.10 -1.09 9,000 9,200 8,900 18,720 170,352,000
27/04/2015 9,200 -0.10 -1.08 9,200 9,500 9,200 3,310 30,452,000
24/04/2015 9,300 -0.40 -4.12 9,800 9,800 9,300 1,610 14,973,000
23/04/2015 9,700 0.10 1.04 9,500 9,700 9,500 3,320 32,204,000
22/04/2015 9,600 0.20 2.13 9,400 9,600 9,400 4,030 38,688,000
21/04/2015 9,400 0.00 ■■ 0.00 9,500 9,500 9,300 3,530 33,182,000
20/04/2015 9,400 -0.40 -4.08 9,600 9,600 9,300 44,160 415,104,000
17/04/2015 9,800 -0.10 -1.01 9,900 9,900 9,600 260 2,548,000
16/04/2015 9,900 0.10 1.02 9,900 9,900 9,800 2,200 21,780,000
15/04/2015 9,800 -0.10 -1.01 9,900 9,900 9,500 3,030 29,694,000
14/04/2015 9,900 0.10 1.02 9,500 9,900 9,500 7,380 73,062,000
13/04/2015 9,800 -0.10 -1.01 9,600 9,900 9,600 15,120 148,176,000
10/04/2015 9,900 0.00 ■■ 0.00 9,700 9,900 9,700 2,120 20,988,000
09/04/2015 9,900 -0.20 -1.98 9,600 10,000 9,600 4,120 40,788,000
08/04/2015 10,100 0.30 3.06 10,100 10,100 9,600 1,150 11,615,000
07/04/2015 9,800 0.00 ■■ 0.00 9,800 9,800 9,700 750 7,350,000
06/04/2015 9,800 -0.20 -2.00 10,000 10,000 9,500 6,730 65,954,000
03/04/2015 10,000 0.10 1.01 10,000 10,100 9,700 3,890 38,900,000
02/04/2015 9,900 0.00 ■■ 0.00 9,700 9,900 9,700 160 1,584,000
01/04/2015 9,900 -0.20 -1.98 10,000 10,000 9,600 10,580 104,742,000
31/03/2015 10,100 0.10 1.00 10,000 10,100 9,800 9,030 91,203,000
30/03/2015 10,000 -0.20 -1.96 10,000 10,000 9,900 8,410 84,100,000
27/03/2015 10,200 -0.10 -0.97 10,300 10,300 9,900 19,000 193,800,000
26/03/2015 10,300 0.10 0.98 10,100 10,300 10,000 21,130 217,639,000
25/03/2015 10,200 0.00 ■■ 0.00 10,300 10,300 9,900 15,230 155,346,000
24/03/2015 10,200 0.10 0.99 10,200 10,200 10,000 2,630 26,826,000
23/03/2015 10,100 -0.10 -0.98 10,400 10,600 10,100 23,020 232,502,000
20/03/2015 11,100 0.20 1.83 10,900 11,200 10,900 70,460 782,106,000
19/03/2015 10,900 0.00 ■■ 0.00 10,900 10,900 10,700 13,780 150,202,000
18/03/2015 10,900 0.20 1.87 10,700 11,000 10,700 98,330 1,071,797,000
17/03/2015 10,700 -0.10 -0.93 10,800 10,900 10,700 36,980 395,686,000
16/03/2015 10,800 -0.10 -0.92 11,000 11,000 10,800 6,330 68,364,000
13/03/2015 10,900 0.10 0.93 11,000 11,000 10,800 24,210 263,889,000
12/03/2015 10,800 -0.10 -0.92 11,000 11,000 10,700 8,100 87,480,000
11/03/2015 10,900 0.10 0.93 11,000 11,100 10,800 37,680 410,712,000
10/03/2015 10,800 0.10 0.93 10,700 10,800 10,600 28,750 310,500,000
09/03/2015 10,700 0.00 ■■ 0.00 10,800 10,800 10,700 33,770 361,339,000
06/03/2015 10,700 0.00 ■■ 0.00 10,700 10,800 10,500 6,860 73,402,000
05/03/2015 10,700 -0.20 -1.83 11,000 11,000 10,700 8,010 85,707,000
04/03/2015 10,900 0.20 1.87 10,900 11,100 10,700 16,970 184,973,000
03/03/2015 10,700 -0.10 -0.93 10,600 10,800 10,500 28,130 300,991,000
02/03/2015 10,800 -0.10 -0.92 10,800 10,900 10,700 16,920 182,736,000
27/02/2015 10,900 0.00 ■■ 0.00 10,900 10,900 10,700 12,940 141,046,000
26/02/2015 10,900 0.20 1.87 10,800 11,000 10,700 40,100 437,090,000
25/02/2015 10,700 0.20 1.90 10,600 10,700 10,400 27,560 294,892,000
24/02/2015 10,500 0.30 2.94 10,200 10,800 10,200 39,630 416,115,000
13/02/2015 10,200 0.00 ■■ 0.00 10,300 10,300 10,100 16,260 165,852,000
12/02/2015 10,200 0.00 ■■ 0.00 10,200 10,300 10,100 31,260 318,852,000
11/02/2015 10,200 0.10 0.99 10,100 10,200 10,100 5,190 52,938,000
10/02/2015 10,100 -0.10 -0.98 10,200 10,200 10,100 7,900 79,790,000
09/02/2015 10,200 0.00 ■■ 0.00 10,300 10,300 10,100 7,280 74,256,000
06/02/2015 10,200 0.10 0.99 10,100 10,200 10,100 6,090 62,118,000
05/02/2015 10,100 -0.10 -0.98 10,200 10,200 10,100 11,510 116,251,000
04/02/2015 10,200 0.00 ■■ 0.00 10,100 10,200 10,100 1,020 10,404,000
03/02/2015 10,200 -0.10 -0.97 10,300 10,300 10,000 15,910 162,282,000
02/02/2015 10,300 0.00 ■■ 0.00 10,200 10,300 10,200 2,940 30,282,000
30/01/2015 10,300 0.00 ■■ 0.00 10,300 10,300 10,200 12,100 124,630,000
29/01/2015 10,300 -0.10 -0.96 10,300 10,300 10,000 16,210 166,963,000
28/01/2015 10,400 0.00 ■■ 0.00 10,400 10,400 10,300 12,670 131,768,000
27/01/2015 10,400 0.00 ■■ 0.00 10,400 10,500 10,100 53,040 551,616,000
26/01/2015 10,400 -0.10 -0.95 10,500 10,500 10,400 7,440 77,376,000
23/01/2015 10,500 0.00 ■■ 0.00 10,300 10,500 10,200 12,170 127,785,000
22/01/2015 10,500 0.30 2.94 10,600 10,600 10,300 8,140 85,470,000
21/01/2015 10,200 -0.10 -0.97 10,400 10,600 10,200 52,300 533,460,000
20/01/2015 10,300 -0.20 -1.90 10,500 10,500 10,300 2,410 24,823,000
19/01/2015 10,500 0.00 ■■ 0.00 10,200 10,500 10,200 8,090 84,945,000
16/01/2015 10,500 0.00 ■■ 0.00 10,700 10,700 10,200 14,020 147,210,000
15/01/2015 10,500 0.20 1.94 10,300 10,800 10,300 22,040 231,420,000
14/01/2015 10,300 -0.30 -2.83 10,600 10,600 10,300 18,610 191,683,000
13/01/2015 10,600 0.00 ■■ 0.00 10,500 10,800 10,500 1,150 12,190,000
12/01/2015 10,600 -0.10 -0.93 10,400 10,700 10,400 14,770 156,562,000
09/01/2015 10,700 -0.10 -0.93 10,900 10,900 10,300 28,050 300,135,000
08/01/2015 10,800 0.40 3.85 10,900 11,100 10,400 154,540 1,669,032,000
07/01/2015 10,400 0.60 6.12 10,100 10,400 10,100 58,190 605,176,000
06/01/2015 9,800 0.10 1.03 9,700 9,900 9,700 30,210 296,058,000
05/01/2015 9,700 -0.10 -1.02 9,800 9,800 9,600 12,400 120,280,000
31/12/2014 9,800 0.10 1.03 9,500 10,000 9,400 19,200 188,160,000
30/12/2014 9,700 0.30 3.19 9,400 9,700 9,200 38,690 375,293,000
29/12/2014 9,400 -0.20 -2.08 9,700 9,700 9,400 38,610 362,934,000
26/12/2014 9,600 -0.20 -2.04 9,800 9,800 9,600 36,900 354,240,000
25/12/2014 9,800 0.00 ■■ 0.00 9,600 9,800 9,600 5,520 54,096,000
24/12/2014 9,800 0.20 2.08 9,600 10,000 9,600 31,330 307,034,000
23/12/2014 9,600 -0.20 -2.04 9,800 10,000 9,600 45,460 436,416,000
22/12/2014 9,800 0.00 ■■ 0.00 10,000 10,000 9,700 10,160 99,568,000
19/12/2014 9,800 -0.30 -2.97 9,700 10,200 9,600 54,890 537,922,000
18/12/2014 10,100 0.30 3.06 9,800 10,300 9,800 94,820 957,682,000
17/12/2014 9,800 -0.60 -5.77 10,700 10,700 9,800 56,620 554,876,000
16/12/2014 10,400 -0.20 -1.89 10,600 10,700 10,400 51,760 538,304,000
15/12/2014 10,600 -0.10 -0.93 10,600 10,700 10,500 27,720 293,832,000
12/12/2014 10,700 0.00 ■■ 0.00 10,700 10,700 10,600 42,540 455,178,000
11/12/2014 10,700 0.00 ■■ 0.00 10,600 10,700 10,600 25,500 272,850,000
10/12/2014 10,700 0.20 1.90 10,500 10,700 10,400 40,350 431,745,000
09/12/2014 10,500 -0.50 -4.55 10,800 10,800 10,400 113,490 1,191,645,000
08/12/2014 11,000 0.00 ■■ 0.00 11,000 11,000 10,800 27,010 297,110,000
05/12/2014 11,000 0.00 ■■ 0.00 11,000 11,000 10,800 43,810 481,910,000
04/12/2014 11,000 0.00 ■■ 0.00 10,900 11,000 10,800 66,130 727,430,000
03/12/2014 11,000 0.10 0.92 10,900 11,000 10,900 19,190 211,090,000
02/12/2014 10,900 0.30 2.83 10,600 10,900 10,400 92,190 1,004,871,000
01/12/2014 10,600 -0.20 -1.85 10,900 10,900 10,600 32,880 348,528,000
28/11/2014 10,800 0.00 ■■ 0.00 10,900 10,900 10,800 14,950 161,460,000
27/11/2014 10,800 0.10 0.93 10,700 10,800 10,700 7,880 85,104,000
26/11/2014 10,700 -0.20 -1.83 10,700 10,900 10,600 97,050 1,038,435,000
25/11/2014 10,900 -0.10 -0.91 11,000 11,200 10,800 104,940 1,143,846,000
24/11/2014 11,000 -0.20 -1.79 11,000 11,000 10,900 66,310 729,410,000
21/11/2014 11,200 -0.20 -1.75 11,600 11,600 11,200 124,210 1,391,152,000
20/11/2014 11,400 0.50 4.59 11,100 11,400 11,000 220,860 2,517,804,000
19/11/2014 10,900 0.40 3.81 10,700 11,000 10,500 93,880 1,023,292,000
18/11/2014 10,500 0.00 ■■ 0.00 10,500 10,900 10,500 15,960 167,580,000
17/11/2014 10,500 -0.10 -0.94 11,000 11,000 10,500 24,740 259,770,000
14/11/2014 10,600 -0.40 -3.64 11,000 11,000 10,500 76,160 807,296,000
13/11/2014 11,000 -0.10 -0.90 11,100 11,100 10,700 106,210 1,168,310,000
12/11/2014 11,100 0.00 ■■ 0.00 11,100 11,100 10,800 50,700 562,770,000
11/11/2014 11,100 -0.20 -1.77 11,200 11,200 11,100 109,900 1,219,890,000
10/11/2014 11,300 0.30 2.73 11,200 11,400 10,900 215,480 2,434,924,000
07/11/2014 11,000 0.20 1.85 10,700 11,000 10,700 126,260 1,388,860,000
06/11/2014 10,800 0.30 2.86 10,500 10,900 10,500 39,170 423,036,000
05/11/2014 10,500 0.00 ■■ 0.00 10,800 10,800 10,500 9,000 94,500,000
04/11/2014 10,500 -0.20 -1.87 10,700 10,700 10,500 31,840 334,320,000
03/11/2014 10,700 0.10 0.94 10,600 11,000 10,600 37,630 402,641,000
31/10/2014 10,600 0.10 0.95 10,500 10,700 10,400 23,310 247,086,000
30/10/2014 10,500 -0.30 -2.78 10,300 10,800 10,300 7,350 77,175,000
29/10/2014 10,800 0.40 3.85 10,500 10,900 10,500 24,520 264,816,000
28/10/2014 10,400 0.20 1.96 10,200 10,400 10,200 23,160 240,864,000
27/10/2014 10,200 -0.30 -2.86 10,400 10,400 10,200 29,060 296,412,000
24/10/2014 10,500 0.00 ■■ 0.00 10,600 10,600 10,400 34,090 357,945,000
23/10/2014 10,500 -0.20 -1.87 10,500 10,500 10,500 12,800 134,400,000
22/10/2014 10,700 0.20 1.90 10,700 10,800 10,600 44,810 479,467,000
21/10/2014 10,500 -0.20 -1.87 10,700 10,700 10,500 57,330 601,965,000
20/10/2014 10,700 0.20 1.90 10,700 10,800 10,400 115,940 1,240,558,000
17/10/2014 10,500 0.30 2.94 10,400 10,500 10,200 31,060 326,130,000
16/10/2014 10,200 -0.40 -3.77 10,400 10,400 10,200 70,350 717,570,000
15/10/2014 10,600 0.10 0.95 10,500 10,600 10,300 49,150 520,990,000
14/10/2014 10,500 0.20 1.94 10,500 10,700 10,500 99,930 1,049,265,000
13/10/2014 10,300 -0.20 -1.90 10,500 10,500 10,300 120,320 1,239,296,000
10/10/2014 10,500 -0.20 -1.87 10,600 10,900 10,500 51,260 538,230,000
09/10/2014 10,700 -0.20 -1.83 10,800 11,000 10,500 91,720 981,404,000
08/10/2014 10,900 0.10 0.93 10,800 10,900 10,500 57,480 626,532,000
07/10/2014 10,800 -0.30 -2.70 11,100 11,200 10,800 73,660 795,528,000
06/10/2014 11,100 0.70 6.73 10,700 11,100 10,700 108,090 1,199,799,000
03/10/2014 10,400 -0.30 -2.80 10,600 10,700 10,400 93,540 972,816,000
02/10/2014 10,700 0.00 ■■ 0.00 10,700 10,800 10,500 80,690 863,383,000
01/10/2014 10,700 0.20 1.90 10,500 10,800 10,500 73,780 789,446,000
30/09/2014 10,500 0.00 ■■ 0.00 10,500 10,500 10,300 22,780 239,190,000
29/09/2014 10,500 0.10 0.96 10,400 10,500 10,200 16,860 177,030,000
26/09/2014 10,400 -0.10 -0.95 10,200 10,700 10,200 94,130 978,952,000
25/09/2014 10,500 0.00 ■■ 0.00 10,700 10,700 10,000 143,530 1,507,065,000
24/09/2014 10,500 -0.20 -1.87 10,700 10,900 10,300 45,360 476,280,000
23/09/2014 10,700 0.00 ■■ 0.00 10,700 10,700 10,500 72,700 777,890,000
22/09/2014 10,700 -0.30 -2.73 11,000 11,400 10,700 50,550 540,885,000
19/09/2014 11,000 0.00 ■■ 0.00 11,000 11,000 10,600 152,550 1,678,050,000
18/09/2014 11,000 -0.30 -2.65 11,300 11,400 10,700 123,360 1,356,960,000
17/09/2014 11,300 -0.80 -6.61 12,000 12,100 11,300 205,270 2,319,551,000
16/09/2014 12,100 0.30 2.54 12,000 12,200 11,500 301,360 3,646,456,000
15/09/2014 11,800 0.70 6.31 11,800 11,800 11,800 464,170 5,477,206,000
12/09/2014 11,100 0.70 6.73 10,500 11,100 10,500 606,790 6,735,369,000
11/09/2014 10,400 -0.10 -0.95 10,700 10,800 10,200 82,950 862,680,000
10/09/2014 10,500 0.20 1.94 10,300 10,600 10,200 91,860 964,530,000
09/09/2014 10,300 -0.70 -6.36 11,300 11,300 10,300 168,950 1,740,185,000
08/09/2014 11,000 0.70 6.80 10,800 11,000 10,600 590,230 6,492,530,000
05/09/2014 10,300 0.10 0.98 10,300 10,300 10,000 63,920 658,376,000
04/09/2014 10,200 0.10 0.99 10,000 10,300 10,000 124,210 1,266,942,000
03/09/2014 10,100 0.20 2.02 9,900 10,300 9,900 144,900 1,463,490,000
29/08/2014 9,900 0.10 1.02 9,700 10,000 9,700 60,570 599,643,000
28/08/2014 9,800 0.10 1.03 9,600 9,800 9,600 75,820 743,036,000
27/08/2014 9,700 0.00 ■■ 0.00 9,600 9,700 9,500 56,250 545,625,000
26/08/2014 9,700 0.00 ■■ 0.00 9,700 9,800 9,700 34,950 339,015,000
25/08/2014 9,700 0.00 ■■ 0.00 9,600 9,700 9,600 62,220 603,534,000
22/08/2014 9,700 0.10 1.04 9,500 9,800 9,500 123,140 1,194,458,000
21/08/2014 9,600 -0.10 -1.03 9,700 9,700 9,600 32,620 313,152,000
20/08/2014 9,700 0.00 ■■ 0.00 9,700 9,700 9,500 30,930 300,021,000
19/08/2014 9,700 -0.10 -1.02 9,800 9,800 9,600 34,150 331,255,000
18/08/2014 9,800 0.00 ■■ 0.00 10,100 10,100 9,800 39,220 384,356,000
15/08/2014 9,800 -0.40 -3.92 10,400 10,400 9,800 95,220 933,156,000
14/08/2014 10,200 0.50 5.15 9,700 10,300 9,700 200,160 2,041,632,000
13/08/2014 9,700 0.00 ■■ 0.00 9,700 9,700 9,500 14,000 135,800,000
12/08/2014 9,700 0.00 ■■ 0.00 9,600 9,700 9,600 1,530 14,841,000
11/08/2014 9,700 0.00 ■■ 0.00 9,700 9,700 9,400 13,230 128,331,000
08/08/2014 9,700 0.10 1.04 9,800 9,800 9,600 12,100 117,370,000
07/08/2014 9,600 -0.10 -1.03 9,600 9,700 9,600 16,610 159,456,000
06/08/2014 9,700 0.10 1.04 9,600 9,700 9,600 55,180 535,246,000
05/08/2014 9,600 0.00 ■■ 0.00 9,400 9,600 9,400 56,080 538,368,000
04/08/2014 9,600 0.20 2.13 9,400 9,600 9,200 45,940 441,024,000
01/08/2014 9,400 0.00 ■■ 0.00 9,400 9,500 9,400 41,000 385,400,000
31/07/2014 9,400 -0.10 -1.05 9,500 9,600 9,400 35,010 329,094,000
30/07/2014 9,500 0.00 ■■ 0.00 9,500 9,500 9,300 33,720 320,340,000
29/07/2014 9,500 0.00 ■■ 0.00 9,600 9,600 9,300 42,270 401,565,000
28/07/2014 9,500 -0.20 -2.06 9,700 9,700 9,400 36,900 350,550,000
25/07/2014 9,700 0.00 ■■ 0.00 9,800 9,800 9,500 65,190 632,343,000
24/07/2014 9,700 0.00 ■■ 0.00 9,700 9,800 9,600 30,750 298,275,000
23/07/2014 9,700 0.20 2.11 9,600 9,800 9,600 33,820 328,054,000
22/07/2014 9,500 -0.30 -3.06 9,800 9,800 9,400 19,000 180,500,000
21/07/2014 9,800 -0.10 -1.01 9,900 10,000 9,700 52,410 513,618,000
18/07/2014 9,900 0.40 4.21 9,500 10,000 9,300 40,700 402,930,000
17/07/2014 9,500 0.10 1.06 9,500 9,500 9,400 35,340 335,730,000
16/07/2014 9,400 -0.20 -2.08 9,600 9,600 9,400 40,040 376,376,000
15/07/2014 9,600 -0.10 -1.03 9,700 9,700 9,500 9,150 87,840,000
14/07/2014 9,700 0.10 1.04 9,700 9,700 9,700 20 194,000
11/07/2014 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 80 768,000
10/07/2014 9,600 -0.10 -1.03 9,600 9,600 9,500 11,720 112,512,000
09/07/2014 9,700 0.00 ■■ 0.00 9,600 9,700 9,500 14,580 141,426,000
08/07/2014 9,700 -0.10 -1.02 9,700 9,700 9,600 3,420 33,174,000
07/07/2014 9,800 0.00 ■■ 0.00 9,800 9,800 9,700 12,140 118,972,000
04/07/2014 9,800 0.10 1.03 9,500 9,800 9,500 8,570 83,986,000
03/07/2014 9,700 0.00 ■■ 0.00 9,800 9,800 9,500 10,600 102,820,000
02/07/2014 9,700 0.20 2.11 10,000 10,000 9,400 2,370 22,989,000
01/07/2014 9,500 -0.10 -1.04 9,600 9,700 9,500 20,310 192,945,000
30/06/2014 9,600 -0.10 -1.03 9,900 9,900 9,300 22,100 212,160,000
27/06/2014 9,700 0.00 ■■ 0.00 9,900 9,900 9,400 25,230 244,731,000
26/06/2014 9,700 -0.20 -2.02 9,900 9,900 9,700 11,190 108,543,000
25/06/2014 9,900 0.40 4.21 9,700 10,100 9,600 83,340 825,066,000
24/06/2014 9,500 0.60 6.74 9,100 9,500 9,100 139,950 1,329,525,000
23/06/2014 8,900 -0.20 -2.20 9,100 9,200 8,900 18,920 168,388,000
20/06/2014 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 3,210 29,211,000
19/06/2014 9,100 0.00 ■■ 0.00 9,000 9,100 8,800 64,830 589,953,000
18/06/2014 9,100 0.10 1.11 9,000 9,100 8,900 37,500 341,250,000
17/06/2014 9,000 0.00 ■■ 0.00 9,000 9,000 8,900 9,590 86,310,000
16/06/2014 9,000 0.00 ■■ 0.00 8,800 9,000 8,700 8,880 79,920,000
13/06/2014 9,000 0.10 1.12 9,000 9,000 8,900 7,330 65,970,000
12/06/2014 8,900 0.10 1.14 8,800 9,000 8,700 18,990 169,011,000
11/06/2014 8,800 0.10 1.15 8,800 8,800 8,500 3,960 34,848,000
10/06/2014 8,700 -0.10 -1.14 8,500 8,800 8,500 13,800 120,060,000
09/06/2014 8,800 0.00 ■■ 0.00 9,000 9,000 8,700 7,980 70,224,000
06/06/2014 8,800 0.10 1.15 8,900 8,900 8,500 16,570 145,816,000
05/06/2014 8,700 0.00 ■■ 0.00 8,600 8,900 8,600 28,210 245,427,000
04/06/2014 8,700 -0.20 -2.25 8,800 9,000 8,700 2,900 25,230,000
03/06/2014 8,900 0.00 ■■ 0.00 8,900 8,900 8,800 37,550 334,195,000
02/06/2014 8,900 -0.20 -2.20 9,000 9,100 8,700 30,430 270,827,000
30/05/2014 9,100 0.10 1.11 9,100 9,100 9,000 58,310 530,621,000
29/05/2014 9,000 -0.20 -2.17 8,900 9,200 8,900 49,980 449,820,000
28/05/2014 9,200 0.00 ■■ 0.00 9,300 9,300 9,000 15,980 147,016,000
27/05/2014 9,200 0.20 2.22 9,200 9,200 8,700 38,000 349,600,000
26/05/2014 9,000 -0.10 -1.10 9,000 9,000 8,700 24,080 216,720,000
23/05/2014 9,100 0.00 ■■ 0.00 9,100 9,100 9,000 42,060 382,746,000
22/05/2014 9,100 -0.30 -3.19 9,400 9,400 9,000 54,510 496,041,000
21/05/2014 9,400 0.30 3.30 9,100 9,400 9,000 42,990 404,106,000
20/05/2014 9,100 -0.10 -1.09 9,500 9,500 9,100 11,300 102,830,000
19/05/2014 9,200 0.10 1.10 9,400 9,400 8,900 6,090 56,028,000
16/05/2014 9,100 -0.20 -2.15 9,300 9,300 8,900 16,710 152,061,000
15/05/2014 9,300 0.00 ■■ 0.00 9,000 9,400 8,800 28,490 264,957,000
14/05/2014 9,300 0.60 6.90 9,100 9,300 8,800 67,900 631,470,000
13/05/2014 8,700 -0.30 -3.33 9,000 9,500 8,600 11,180 97,266,000
12/05/2014 9,000 -0.60 -6.25 9,600 9,600 9,000 26,700 240,300,000
09/05/2014 9,600 0.30 3.23 9,900 9,900 9,400 4,230 40,608,000
08/05/2014 9,300 -0.60 -6.06 9,900 9,900 9,300 110,030 1,023,279,000
07/05/2014 9,900 0.30 3.12 10,000 10,100 9,800 2,440 24,156,000
06/05/2014 9,600 0.10 1.05 9,500 9,600 9,000 107,050 1,027,680,000
05/05/2014 9,500 -0.30 -3.06 9,800 9,800 9,400 41,990 398,905,000
29/04/2014 9,800 -0.10 -1.01 9,700 9,800 9,500 18,220 178,556,000
28/04/2014 9,900 -0.10 -1.00 10,200 10,200 9,600 6,470 64,053,000
25/04/2014 10,000 0.30 3.09 9,700 10,000 9,500 28,470 284,700,000
24/04/2014 9,700 -0.10 -1.02 10,000 10,000 9,700 12,970 125,809,000
23/04/2014 9,800 -0.20 -2.00 10,200 10,400 9,800 10,760 105,448,000
22/04/2014 10,000 0.30 3.09 9,500 10,000 9,500 46,340 463,400,000
21/04/2014 9,700 -0.70 -6.73 10,300 10,400 9,700 20,800 201,760,000
18/04/2014 10,400 -0.30 -2.80 10,800 10,800 10,000 89,640 932,256,000
17/04/2014 10,700 0.30 2.88 10,800 10,800 10,100 6,470 69,229,000
16/04/2014 10,400 0.00 ■■ 0.00 10,100 10,400 10,000 49,370 513,448,000
15/04/2014 10,400 -0.40 -3.70 10,400 11,000 10,400 44,060 458,224,000
14/04/2014 10,800 -0.10 -0.92 11,100 11,100 10,700 75,260 812,808,000
11/04/2014 10,900 -0.10 -0.91 10,500 11,100 10,500 48,070 523,963,000
10/04/2014 11,000 -0.20 -1.79 10,900 11,500 10,900 31,580 347,380,000
08/04/2014 11,200 0.10 0.90 11,000 11,500 11,000 96,890 1,085,168,000
07/04/2014 11,100 -0.20 -1.77 11,300 11,400 11,100 78,340 869,574,000
04/04/2014 11,300 0.50 4.63 11,200 11,500 11,000 227,230 2,567,699,000
03/04/2014 10,800 0.70 6.93 10,800 10,800 10,100 102,540 1,107,432,000
02/04/2014 10,100 -0.30 -2.88 10,000 10,100 9,800 125,310 1,265,631,000
01/04/2014 10,400 -0.70 -6.31 11,000 11,000 10,400 142,860 1,485,744,000
31/03/2014 11,100 0.10 0.91 11,400 11,400 11,000 78,360 869,796,000
28/03/2014 11,000 -0.20 -1.79 11,200 11,600 11,000 241,720 2,658,920,000
27/03/2014 11,200 0.10 0.90 10,900 11,300 10,700 164,320 1,840,384,000
26/03/2014 11,100 -0.30 -2.63 11,400 11,800 10,800 327,830 3,638,913,000
25/03/2014 11,400 0.70 6.54 11,400 11,400 11,400 439,850 5,014,290,000
24/03/2014 10,700 0.70 7.00 10,500 10,700 10,500 210,180 2,248,926,000
21/03/2014 10,000 0.60 6.38 9,400 10,000 9,400 332,850 3,328,500,000
20/03/2014 9,400 0.10 1.08 9,400 9,500 9,300 125,270 1,177,538,000
19/03/2014 9,300 0.10 1.09 9,300 9,400 9,100 81,140 754,602,000
18/03/2014 9,200 -0.10 -1.08 9,300 9,400 9,200 110,630 1,017,796,000
17/03/2014 9,300 0.20 2.20 9,100 9,400 9,100 146,320 1,360,776,000
14/03/2014 9,100 0.20 2.25 8,900 9,100 8,700 81,850 744,835,000
13/03/2014 8,900 -0.10 -1.11 8,900 9,000 8,800 62,170 553,313,000
12/03/2014 9,000 -0.10 -1.10 9,100 9,200 8,900 73,870 664,830,000
11/03/2014 9,100 -0.20 -2.15 9,200 9,300 9,100 45,080 410,228,000
10/03/2014 9,300 0.10 1.09 9,000 9,300 9,000 60,440 562,092,000
07/03/2014 9,200 0.20 2.22 9,000 9,200 9,000 47,650 438,380,000
06/03/2014 9,000 0.20 2.27 8,900 9,100 8,800 120,800 1,087,200,000
05/03/2014 9,700 0.10 1.04 9,700 9,700 9,500 117,660 1,141,302,000
04/03/2014 9,600 0.10 1.05 9,500 9,600 9,300 267,470 2,567,712,000
03/03/2014 9,500 -0.30 -3.06 9,900 9,900 9,500 159,390 1,514,205,000
28/02/2014 9,800 0.10 1.03 9,800 9,800 9,600 142,980 1,401,204,000
27/02/2014 9,700 0.10 1.04 9,700 9,900 9,600 193,540 1,877,338,000
26/02/2014 9,600 0.00 ■■ 0.00 9,700 9,900 9,500 93,620 898,752,000
25/02/2014 9,600 -0.10 -1.03 9,700 9,700 9,400 192,250 1,845,600,000
24/02/2014 9,700 -0.20 -2.02 9,800 10,000 9,700 123,390 1,196,883,000
21/02/2014 9,900 0.00 ■■ 0.00 9,900 9,900 9,400 55,570 550,143,000
20/02/2014 9,900 0.50 5.32 9,900 10,000 9,800 722,290 7,150,671,000
19/02/2014 9,400 -0.10 -1.05 9,300 9,500 9,200 134,920 1,268,248,000
18/02/2014 9,500 0.00 ■■ 0.00 9,400 9,600 9,300 79,250 752,875,000
17/02/2014 9,500 -0.30 -3.06 9,400 9,500 9,200 367,110 3,487,545,000
14/02/2014 9,800 0.50 5.38 9,300 9,900 9,300 287,120 2,813,776,000
13/02/2014 9,300 -0.20 -2.11 9,500 9,500 9,300 88,260 820,818,000
12/02/2014 9,500 0.10 1.06 9,700 9,700 9,300 95,210 904,495,000
11/02/2014 9,400 -0.10 -1.05 9,500 9,900 9,400 194,790 1,831,026,000
10/02/2014 9,500 0.50 5.56 9,300 9,500 8,900 104,910 996,645,000
07/02/2014 9,000 -0.10 -1.10 9,200 9,200 8,800 116,670 1,050,030,000
06/02/2014 9,100 0.00 ■■ 0.00 8,900 9,200 8,900 53,570 487,487,000
27/01/2014 9,100 0.30 3.41 9,000 9,100 8,800 61,310 557,921,000
24/01/2014 8,800 -0.10 -1.12 9,100 9,100 8,700 60,680 533,984,000
23/01/2014 8,900 0.00 ■■ 0.00 8,900 9,100 8,700 48,210 429,069,000
22/01/2014 8,900 0.30 3.49 8,700 9,000 8,600 22,920 203,988,000
21/01/2014 8,600 0.10 1.18 8,800 8,900 8,300 39,460 339,356,000
20/01/2014 8,500 -0.40 -4.49 9,000 9,000 8,400 39,790 338,215,000
17/01/2014 8,900 0.00 ■■ 0.00 8,900 9,000 8,600 83,350 741,815,000
16/01/2014 8,900 -0.10 -1.11 9,000 9,100 8,900 53,100 472,590,000
15/01/2014 9,000 0.00 ■■ 0.00 9,000 9,100 8,900 93,050 837,450,000
14/01/2014 9,000 -0.10 -1.10 9,000 9,100 8,800 114,880 1,033,920,000
13/01/2014 9,100 0.00 ■■ 0.00 9,000 9,100 9,000 34,580 314,678,000
10/01/2014 9,100 -0.10 -1.09 9,200 9,200 9,000 101,630 924,833,000
09/01/2014 9,200 0.10 1.10 9,300 9,300 9,000 52,320 481,344,000
08/01/2014 9,100 0.20 2.25 9,000 9,500 9,000 47,410 431,431,000
07/01/2014 8,900 -0.10 -1.11 9,000 9,100 8,900 42,920 381,988,000
06/01/2014 9,000 -0.20 -2.17 9,000 9,100 8,900 80,920 728,280,000
03/01/2014 9,200 0.20 2.22 9,300 9,300 8,400 57,430 528,356,000
02/01/2014 9,000 0.50 5.88 9,000 9,000 9,000 8,910 80,190,000
31/12/2013 8,500 -0.20 -2.30 8,800 8,900 8,500 40,070 340,595,000
30/12/2013 8,700 -0.20 -2.25 8,700 9,000 8,600 23,790 206,973,000
27/12/2013 8,900 -0.10 -1.11 9,000 9,100 8,800 35,040 311,856,000
26/12/2013 9,000 -0.10 -1.10 9,200 9,200 9,000 44,190 397,710,000
25/12/2013 9,100 -0.10 -1.09 9,300 9,300 8,900 59,950 545,545,000
24/12/2013 9,200 -0.20 -2.13 9,400 9,400 9,100 49,390 454,388,000
23/12/2013 9,400 0.10 1.08 9,200 9,400 9,200 27,670 260,098,000
20/12/2013 9,300 -0.30 -3.12 9,700 9,700 9,300 86,870 807,891,000
19/12/2013 9,600 0.10 1.05 9,600 9,700 9,400 132,870 1,275,552,000
18/12/2013 9,500 0.00 ■■ 0.00 9,500 9,700 9,300 26,570 252,415,000
17/12/2013 9,500 0.10 1.06 9,700 9,700 9,400 33,740 320,530,000
16/12/2013 9,400 0.10 1.08 8,900 9,500 8,900 55,520 521,888,000
13/12/2013 9,300 0.00 ■■ 0.00 9,100 9,400 9,100 111,290 1,034,997,000
12/12/2013 9,300 -0.40 -4.12 9,800 9,800 9,100 307,070 2,855,751,000
11/12/2013 9,700 -0.60 -5.83 10,500 10,500 9,600 83,380 808,786,000
10/12/2013 10,300 -0.50 -4.63 10,900 10,900 10,200 206,490 2,126,847,000
09/12/2013 10,800 0.10 0.93 11,000 11,000 10,700 132,600 1,432,080,000
06/12/2013 10,700 0.30 2.88 10,600 10,800 10,400 194,270 2,078,689,000
05/12/2013 10,400 0.40 4.00 10,000 10,500 9,900 153,980 1,601,392,000
04/12/2013 10,000 0.50 5.26 9,500 10,100 9,400 453,450 4,534,500,000
03/12/2013 9,500 0.20 2.15 9,500 9,600 9,300 67,400 640,300,000
02/12/2013 9,300 0.00 ■■ 0.00 9,300 9,400 9,000 117,350 1,091,355,000
29/11/2013 9,300 0.00 ■■ 0.00 9,300 9,300 9,000 40,360 375,348,000
28/11/2013 9,300 0.30 3.33 9,100 9,500 9,100 63,970 594,921,000
27/11/2013 9,000 0.50 5.88 8,500 9,000 8,500 324,010 2,916,090,000
26/11/2013 8,500 0.00 ■■ 0.00 8,500 8,600 8,300 89,330 759,305,000
25/11/2013 8,500 0.20 2.41 8,400 8,600 8,300 116,620 991,270,000
22/11/2013 8,300 0.00 ■■ 0.00 8,200 8,300 8,000 33,810 280,623,000
21/11/2013 8,300 -0.60 -6.74 8,700 9,000 8,300 159,690 1,325,427,000
20/11/2013 8,900 0.00 ■■ 0.00 9,000 9,000 8,600 126,970 1,130,033,000
19/11/2013 8,900 0.50 5.95 8,500 8,900 8,400 235,660 2,097,374,000
18/11/2013 8,400 0.50 6.33 7,900 8,400 7,900 197,570 1,659,588,000
15/11/2013 7,900 -0.30 -3.66 8,000 8,200 7,700 136,090 1,075,111,000
14/11/2013 8,200 0.20 2.50 8,200 8,500 8,100 125,590 1,029,838,000
13/11/2013 8,000 0.50 6.67 8,000 8,000 7,600 229,290 1,834,320,000
12/11/2013 7,500 0.40 5.63 7,500 7,500 7,500 180,990 1,357,425,000
11/11/2013 7,100 0.10 1.43 7,000 7,100 7,000 21,990 156,129,000
08/11/2013 7,000 0.10 1.45 7,100 7,200 7,000 33,370 233,590,000
07/11/2013 6,900 -0.10 -1.43 6,900 7,100 6,900 14,090 97,221,000
06/11/2013 7,000 0.10 1.45 7,000 7,000 6,900 10,610 74,270,000
05/11/2013 6,900 -0.10 -1.43 7,100 7,100 6,900 14,740 101,706,000
04/11/2013 7,000 0.20 2.94 6,800 7,100 6,800 7,760 54,320,000
01/11/2013 6,800 -0.20 -2.86 6,900 6,900 6,800 9,510 64,668,000
31/10/2013 7,000 -0.10 -1.41 6,800 7,100 6,800 110 770,000
30/10/2013 7,100 0.10 1.43 6,900 7,100 6,900 29,200 207,320,000
29/10/2013 7,000 0.10 1.45 7,000 7,000 6,800 590 4,130,000
28/10/2013 6,900 -0.10 -1.43 6,800 7,000 6,800 4,640 32,016,000
25/10/2013 7,000 0.00 ■■ 0.00 7,000 7,000 6,900 7,010 49,070,000
24/10/2013 7,000 0.00 ■■ 0.00 7,100 7,100 6,900 6,020 42,140,000
23/10/2013 7,000 0.10 1.45 6,900 7,000 6,900 8,590 60,130,000
22/10/2013 6,900 0.00 ■■ 0.00 6,900 7,000 6,900 7,690 53,061,000
21/10/2013 6,900 0.00 ■■ 0.00 6,900 7,200 6,900 12,520 86,388,000
18/10/2013 6,900 -0.20 -2.82 7,000 7,100 6,900 8,180 56,442,000
17/10/2013 7,100 0.00 ■■ 0.00 7,200 7,200 7,000 16,220 115,162,000
16/10/2013 7,100 0.20 2.90 7,000 7,100 6,900 6,290 44,659,000
15/10/2013 6,900 -0.10 -1.43 7,000 7,000 6,900 3,820 26,358,000
14/10/2013 7,000 0.10 1.45 6,900 7,000 6,900 11,690 81,830,000
11/10/2013 6,900 -0.10 -1.43 6,700 7,100 6,700 22,530 155,457,000
10/10/2013 7,000 0.00 ■■ 0.00 7,000 7,000 6,800 3,080 21,560,000
09/10/2013 7,000 -0.30 -4.11 7,300 7,300 7,000 3,590 25,130,000
08/10/2013 7,300 0.40 5.80 7,100 7,300 6,600 47,120 343,976,000
07/10/2013 6,900 -0.10 -1.43 7,000 7,000 6,700 53,880 371,772,000
04/10/2013 7,000 0.00 ■■ 0.00 6,900 7,000 6,800 6,070 42,490,000
03/10/2013 7,000 0.00 ■■ 0.00 6,900 7,200 6,900 15,740 110,180,000
02/10/2013 7,000 0.40 6.06 6,600 7,000 6,600 54,100 378,700,000
01/10/2013 6,600 0.00 ■■ 0.00 6,500 6,800 6,500 1,330 8,778,000
30/09/2013 6,600 0.10 1.54 6,500 6,800 6,500 2,650 17,490,000
27/09/2013 6,500 -0.10 -1.52 6,600 6,600 6,500 3,820 24,830,000
26/09/2013 6,600 0.10 1.54 6,600 6,700 6,400 880 5,808,000
25/09/2013 6,500 0.00 ■■ 0.00 6,500 6,600 6,400 5,180 33,670,000
24/09/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,300 240 1,560,000
23/09/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 260 1,690,000
20/09/2013 6,500 0.10 1.56 6,500 6,500 6,200 60 390,000
19/09/2013 6,400 -0.10 -1.54 6,300 6,500 6,200 60 384,000
18/09/2013 6,500 -0.10 -1.52 6,700 6,700 6,200 2,350 15,275,000
17/09/2013 6,600 0.00 ■■ 0.00 6,300 6,600 6,300 2,090 13,794,000
16/09/2013 6,600 0.00 ■■ 0.00 6,600 6,600 6,300 630 4,158,000
13/09/2013 6,600 0.00 ■■ 0.00 6,400 6,600 6,400 120 792,000
12/09/2013 6,600 0.30 4.76 6,300 6,600 6,300 1,070 7,062,000
11/09/2013 6,300 -0.20 -3.08 6,600 6,600 6,300 2,210 13,923,000
10/09/2013 6,500 -0.20 -2.99 6,500 6,500 6,300 6,170 40,105,000
09/09/2013 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 10 67,000
06/09/2013 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 50 335,000
05/09/2013 6,700 0.20 3.08 6,500 6,700 6,500 1,310 8,777,000
04/09/2013 6,500 -0.20 -2.99 6,600 6,700 6,500 7,360 47,840,000
03/09/2013 6,700 0.00 ■■ 0.00 6,800 6,800 6,500 1,970 13,199,000
30/08/2013 6,700 0.00 ■■ 0.00 6,400 6,700 6,400 4,730 31,691,000
29/08/2013 6,700 0.20 3.08 6,300 6,700 6,300 880 5,896,000
28/08/2013 6,500 -0.10 -1.52 6,700 6,700 6,400 1,040 6,760,000
27/08/2013 6,600 0.00 ■■ 0.00 6,600 6,700 6,300 6,830 45,078,000
26/08/2013 6,600 -0.30 -4.35 6,700 6,800 6,500 36,540 241,164,000
23/08/2013 6,900 0.00 ■■ 0.00 6,900 6,900 6,700 3,780 26,082,000
22/08/2013 6,900 0.10 1.47 7,000 7,000 6,800 5,120 35,328,000
21/08/2013 6,800 0.00 ■■ 0.00 6,800 6,900 6,700 2,580 17,544,000
20/08/2013 6,800 -0.20 -2.86 6,900 6,900 6,800 1,260 8,568,000
19/08/2013 7,000 0.10 1.45 6,900 7,000 6,900 2,620 18,340,000
16/08/2013 6,900 0.00 ■■ 0.00 7,000 7,000 6,800 36,010 248,469,000
15/08/2013 6,900 -0.10 -1.43 6,900 7,000 6,900 10,250 70,725,000
14/08/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 5,010 35,070,000
13/08/2013 7,000 0.00 ■■ 0.00 6,900 7,000 6,900 380 2,660,000
12/08/2013 7,000 0.10 1.45 6,900 7,000 6,900 1,990 13,930,000
09/08/2013 6,900 0.00 ■■ 0.00 7,000 7,000 6,900 890 6,141,000
08/08/2013 6,900 0.00 ■■ 0.00 7,000 7,000 6,900 120 828,000
07/08/2013 6,900 -0.20 -2.82 7,100 7,100 6,900 5,210 35,949,000
06/08/2013 7,100 0.00 ■■ 0.00 7,000 7,100 7,000 1,410 10,011,000
05/08/2013 7,100 -0.10 -1.39 7,100 7,200 7,100 4,690 33,299,000
02/08/2013 7,200 0.00 ■■ 0.00 7,100 7,200 7,000 12,020 86,544,000
01/08/2013 7,200 0.10 1.41 7,100 7,200 7,100 2,650 19,080,000
31/07/2013 7,100 0.10 1.43 7,000 7,100 6,900 2,070 14,697,000
30/07/2013 7,000 0.00 ■■ 0.00 6,800 7,000 6,600 2,630 18,410,000
29/07/2013 7,000 0.10 1.45 6,800 7,000 6,800 1,840 12,880,000
26/07/2013 6,900 -0.10 -1.43 6,900 6,900 6,900 7,470 51,543,000
25/07/2013 7,000 0.10 1.45 7,000 7,100 6,900 5,050 35,350,000
24/07/2013 6,900 -0.20 -2.82 7,000 7,000 6,900 7,850 54,165,000
23/07/2013 7,100 0.00 ■■ 0.00 7,000 7,100 6,900 5,060 35,926,000
22/07/2013 7,100 0.00 ■■ 0.00 7,100 7,100 7,000 15,060 106,926,000
19/07/2013 7,100 0.10 1.43 7,000 7,100 7,000 42,040 298,484,000
18/07/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 32,550 227,850,000
17/07/2013 7,000 0.00 ■■ 0.00 7,000 7,100 7,000 21,860 153,020,000
16/07/2013 7,000 0.00 ■■ 0.00 7,000 7,000 6,900 16,090 112,630,000
15/07/2013 7,000 0.00 ■■ 0.00 7,100 7,100 7,000 18,110 126,770,000
12/07/2013 7,000 0.00 ■■ 0.00 6,900 7,000 6,900 26,290 184,030,000
11/07/2013 7,000 0.00 ■■ 0.00 6,900 7,000 6,800 17,430 122,010,000
10/07/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 1,790 12,530,000
09/07/2013 7,000 -0.10 -1.41 7,000 7,000 7,000 15,610 109,270,000
08/07/2013 7,100 0.00 ■■ 0.00 7,200 7,200 7,000 5,360 38,056,000
05/07/2013 7,100 -0.10 -1.39 7,100 7,200 7,000 7,640 54,244,000
04/07/2013 7,200 0.00 ■■ 0.00 7,000 7,200 7,000 1,010 7,272,000
03/07/2013 7,200 0.10 1.41 7,200 7,300 7,100 4,200 30,240,000
02/07/2013 7,100 -0.10 -1.39 7,300 7,300 7,100 510 3,621,000
01/07/2013 7,200 -0.10 -1.37 7,200 7,300 7,200 6,360 45,792,000
28/06/2013 7,300 0.10 1.39 7,200 7,300 7,200 2,320 16,936,000
27/06/2013 7,200 0.00 ■■ 0.00 7,300 7,300 7,200 9,330 67,176,000
26/06/2013 7,200 0.00 ■■ 0.00 7,400 7,400 7,200 5,820 41,904,000
25/06/2013 7,200 -0.20 -2.70 7,300 7,300 7,100 24,310 175,032,000
24/06/2013 7,400 0.10 1.37 7,500 7,500 7,200 11,530 85,322,000
21/06/2013 7,300 -0.20 -2.67 7,200 7,500 7,200 1,700 12,410,000
20/06/2013 7,500 0.10 1.35 7,200 7,500 7,200 7,500 56,250,000
19/06/2013 7,400 0.20 2.78 7,400 7,400 7,200 1,420 10,508,000
18/06/2013 7,200 0.00 ■■ 0.00 7,100 7,400 7,100 12,290 88,488,000
17/06/2013 7,200 -0.30 -4.00 7,400 7,500 7,200 24,040 173,088,000
14/06/2013 7,500 0.00 ■■ 0.00 7,500 7,500 7,400 4,020 30,150,000
13/06/2013 7,500 0.10 1.35 7,400 7,500 7,300 18,550 139,125,000
12/06/2013 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 8,860 65,564,000
11/06/2013 7,400 0.00 ■■ 0.00 7,400 7,600 7,400 39,560 292,744,000
10/06/2013 7,400 0.00 ■■ 0.00 7,400 7,500 7,400 26,300 194,620,000
07/06/2013 7,400 0.00 ■■ 0.00 7,400 7,600 7,400 13,410 99,234,000
06/06/2013 7,400 0.20 2.78 7,400 7,500 7,400 4,140 30,636,000
05/06/2013 7,200 -0.30 -4.00 7,400 7,400 7,200 17,570 126,504,000
04/06/2013 7,500 -0.20 -2.60 7,700 7,700 7,500 21,950 164,625,000
03/06/2013 7,700 0.10 1.32 7,600 7,700 7,400 26,590 204,743,000
31/05/2013 7,600 -0.20 -2.56 7,500 7,800 7,400 36,670 278,692,000
30/05/2013 7,800 -0.10 -1.27 7,900 7,900 7,700 42,780 333,684,000
29/05/2013 7,900 0.50 6.76 7,900 7,900 7,800 92,780 732,962,000
28/05/2013 7,400 0.40 5.71 7,100 7,400 7,000 71,630 530,062,000
27/05/2013 7,000 0.30 4.48 7,000 7,100 6,900 27,400 191,800,000
24/05/2013 6,700 0.00 ■■ 0.00 6,600 6,700 6,500 34,470 230,949,000
23/05/2013 6,700 0.10 1.52 6,600 6,700 6,500 17,140 114,838,000
22/05/2013 6,600 -0.10 -1.49 6,700 6,700 6,600 6,000 39,600,000
21/05/2013 6,700 0.00 ■■ 0.00 6,500 6,700 6,500 25,900 173,530,000
20/05/2013 6,700 0.00 ■■ 0.00 6,600 6,700 6,500 13,110 87,837,000
17/05/2013 6,700 0.00 ■■ 0.00 6,700 6,800 6,400 11,180 74,906,000
16/05/2013 6,700 0.10 1.52 6,600 6,700 6,600 8,850 59,295,000
15/05/2013 6,600 0.10 1.54 6,600 6,600 6,600 6,230 41,118,000
14/05/2013 6,500 -0.10 -1.52 6,500 6,500 6,400 5,400 35,100,000
13/05/2013 6,600 0.00 ■■ 0.00 6,600 6,600 6,400 3,210 21,186,000
10/05/2013 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 1,610 10,626,000
09/05/2013 6,600 0.10 1.54 6,500 6,600 6,500 11,630 76,758,000
08/05/2013 6,500 -0.10 -1.52 6,400 6,500 6,400 18,890 122,785,000
07/05/2013 6,600 0.10 1.54 6,500 6,600 6,500 4,820 31,812,000
06/05/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,400 20,620 134,030,000
03/05/2013 6,500 0.00 ■■ 0.00 6,200 6,600 6,200 8,090 52,585,000
02/05/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,300 6,380 41,470,000
26/04/2013 6,500 0.10 1.56 6,500 6,500 6,300 8,490 55,185,000
25/04/2013 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 11,550 73,920,000
24/04/2013 6,400 -0.10 -1.54 6,600 6,600 6,400 5,470 35,008,000
23/04/2013 6,500 -0.10 -1.52 6,500 6,600 6,500 11,480 74,620,000
22/04/2013 6,600 0.10 1.54 6,500 6,600 6,400 2,120 13,992,000
18/04/2013 6,500 -0.10 -1.52 6,700 6,700 6,500 3,670 23,855,000
17/04/2013 6,600 0.10 1.54 6,700 6,700 6,500 5,870 38,742,000
16/04/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,400 14,170 92,105,000
15/04/2013 6,500 -0.10 -1.52 6,500 6,700 6,500 32,500 211,250,000
12/04/2013 6,600 0.00 ■■ 0.00 6,500 6,600 6,500 10,010 66,066,000
11/04/2013 6,600 0.00 ■■ 0.00 6,600 6,700 6,400 27,320 180,312,000
10/04/2013 6,600 -0.10 -1.49 6,700 6,700 6,500 72,930 481,338,000
09/04/2013 6,700 0.00 ■■ 0.00 6,500 6,700 6,500 25,130 168,371,000
08/04/2013 6,700 0.00 ■■ 0.00 6,600 6,800 6,600 11,130 74,571,000
05/04/2013 6,700 0.00 ■■ 0.00 6,900 6,900 6,500 1,390 9,313,000
04/04/2013 6,700 0.10 1.52 6,600 6,700 6,500 23,600 158,120,000
03/04/2013 6,600 -0.10 -1.49 6,800 6,800 6,600 5,020 33,132,000
02/04/2013 6,700 -0.10 -1.47 6,800 6,800 6,700 18,230 122,141,000
01/04/2013 6,800 -0.10 -1.45 6,800 6,800 6,600 23,400 159,120,000
29/03/2013 6,900 0.10 1.47 7,000 7,000 6,500 11,420 78,798,000
28/03/2013 6,800 0.30 4.62 6,500 6,900 6,500 52,710 358,428,000
27/03/2013 7,400 -0.30 -3.90 7,700 7,700 7,400 81,430 602,582,000
26/03/2013 7,700 -0.10 -1.28 7,800 7,800 7,600 16,100 123,970,000
25/03/2013 7,800 -0.20 -2.50 7,800 8,000 7,700 34,870 271,986,000
22/03/2013 8,000 -0.20 -2.44 8,200 8,200 7,900 10,400 83,200,000
21/03/2013 8,200 0.00 ■■ 0.00 8,200 8,300 8,000 74,850 613,770,000
20/03/2013 8,200 0.50 6.49 7,500 8,200 7,500 129,130 1,058,866,000
19/03/2013 7,700 0.00 ■■ 0.00 7,700 7,800 7,600 8,740 67,298,000
18/03/2013 7,700 0.30 4.05 7,500 7,700 7,400 78,200 602,140,000
15/03/2013 7,400 0.00 ■■ 0.00 7,400 7,500 7,300 90,730 671,402,000
14/03/2013 7,400 0.20 2.78 7,300 7,500 7,300 20,190 149,406,000
13/03/2013 7,200 -0.30 -4.00 7,500 7,600 7,200 16,450 118,440,000
12/03/2013 7,500 0.00 ■■ 0.00 7,600 7,600 7,500 940 7,050,000
11/03/2013 7,500 0.00 ■■ 0.00 7,500 7,500 7,400 4,760 35,700,000
08/03/2013 7,500 0.10 1.35 7,400 7,500 7,200 5,760 43,200,000
07/03/2013 7,400 0.10 1.37 7,300 7,500 7,200 7,530 55,722,000
06/03/2013 7,300 -0.10 -1.35 7,300 7,400 7,200 27,490 200,677,000
05/03/2013 7,400 0.00 ■■ 0.00 7,300 7,400 7,300 4,800 35,520,000
04/03/2013 7,400 -0.20 -2.63 7,600 7,600 7,300 8,570 63,418,000
01/03/2013 7,600 0.10 1.33 7,600 7,600 7,500 9,410 71,516,000
28/02/2013 7,500 -0.10 -1.32 7,400 7,600 7,400 10,010 75,075,000
27/02/2013 7,600 0.30 4.11 7,100 7,600 7,100 460 3,496,000
26/02/2013 7,300 -0.20 -2.67 7,400 7,700 7,300 62,780 458,294,000
25/02/2013 7,500 -0.10 -1.32 7,600 7,700 7,500 7,020 52,650,000
22/02/2013 7,600 0.20 2.70 7,500 7,800 7,500 2,180 16,568,000
21/02/2013 7,400 -0.20 -2.63 7,900 8,000 7,400 32,000 236,800,000
20/02/2013 7,600 0.00 ■■ 0.00 7,500 8,000 7,500 43,340 329,384,000
19/02/2013 7,600 -0.10 -1.30 7,700 7,800 7,600 12,530 95,228,000
18/02/2013 7,700 0.10 1.32 7,800 7,800 7,700 6,420 49,434,000
08/02/2013 7,600 0.20 2.70 7,500 7,800 7,500 17,510 133,076,000
07/02/2013 7,400 0.00 ■■ 0.00 7,400 7,400 7,200 15,200 112,480,000
06/02/2013 7,400 0.10 1.37 7,500 7,500 7,300 5,770 42,698,000
05/02/2013 7,300 -0.10 -1.35 7,500 7,500 7,300 8,550 62,415,000
04/02/2013 7,400 0.10 1.37 7,400 7,500 7,300 6,060 44,844,000
01/02/2013 7,300 0.10 1.39 7,000 7,400 7,000 380 2,774,000
31/01/2013 7,200 -0.20 -2.70 7,200 7,400 7,200 12,220 87,984,000
30/01/2013 7,400 -0.10 -1.33 7,400 7,500 7,400 15,360 113,664,000
29/01/2013 7,500 0.00 ■■ 0.00 7,600 7,600 7,200 7,880 59,100,000
28/01/2013 7,500 0.30 4.17 7,300 7,600 7,300 14,630 109,725,000
25/01/2013 7,200 0.00 ■■ 0.00 7,200 7,400 7,100 27,150 195,480,000
24/01/2013 7,200 0.00 ■■ 0.00 7,200 7,400 6,800 7,670 55,224,000
23/01/2013 7,200 -0.10 -1.37 7,100 7,500 6,800 45,380 326,736,000
22/01/2013 7,300 -0.50 -6.41 8,100 8,200 7,300 59,530 434,569,000
21/01/2013 7,800 -0.20 -2.50 7,700 8,500 7,600 5,100 39,780,000
18/01/2013 8,000 -0.50 -5.88 8,100 8,400 8,000 10,580 84,640,000
17/01/2013 8,500 0.00 ■■ 0.00 8,500 8,500 8,000 4,590 39,015,000
16/01/2013 8,500 0.20 2.41 8,100 8,500 8,000 17,100 145,350,000
15/01/2013 8,300 -0.10 -1.19 8,000 8,400 7,900 7,920 65,736,000
14/01/2013 8,400 0.00 ■■ 0.00 8,400 8,600 8,000 5,460 45,864,000
11/01/2013 8,400 0.30 3.70 8,400 8,400 7,800 5,780 48,552,000
10/01/2013 8,100 -0.10 -1.22 8,300 8,300 7,900 4,890 39,609,000
09/01/2013 8,200 -0.40 -4.65 8,300 8,700 8,200 22,690 186,058,000
08/01/2013 8,600 0.10 1.18 8,500 8,700 8,200 3,580 30,788,000
07/01/2013 8,500 -0.10 -1.16 8,800 8,800 8,500 12,700 107,950,000
04/01/2013 8,600 -0.40 -4.44 8,600 9,000 8,600 55,910 480,826,000
03/01/2013 9,000 -0.40 -4.26 9,400 9,400 9,000 21,820 196,380,000
02/01/2013 9,400 -0.40 -4.08 10,000 10,000 9,400 45,620 428,828,000
28/12/2012 9,800 0.40 4.26 9,400 9,800 9,000 167,960 1,646,008,000
27/12/2012 9,400 0.10 1.08 9,300 9,400 8,900 138,400 1,300,960,000
26/12/2012 9,300 0.00 ■■ 0.00 9,300 9,400 9,000 21,980 204,414,000
25/12/2012 9,300 0.30 3.33 9,100 9,300 8,600 61,380 570,834,000
24/12/2012 9,000 0.30 3.45 8,400 9,000 8,400 29,360 264,240,000
21/12/2012 8,700 -0.10 -1.14 8,800 8,800 8,400 8,750 76,125,000
20/12/2012 8,800 0.30 3.53 8,200 8,800 8,200 87,810 772,728,000
19/12/2012 8,500 0.20 2.41 8,300 8,500 8,100 37,070 315,095,000
18/12/2012 8,300 0.30 3.75 7,800 8,300 7,800 20,990 174,217,000
17/12/2012 8,000 0.20 2.56 7,900 8,000 7,800 16,640 133,120,000
14/12/2012 7,800 0.30 4.00 7,600 7,800 7,200 87,390 681,642,000
13/12/2012 7,500 0.20 2.74 7,500 7,500 7,200 29,900 224,250,000
12/12/2012 7,300 0.10 1.39 7,200 7,300 7,200 13,310 97,163,000
11/12/2012 7,200 0.00 ■■ 0.00 7,500 7,500 7,200 9,720 69,984,000
10/12/2012 7,200 0.30 4.35 7,000 7,200 7,000 54,760 394,272,000
07/12/2012 6,900 0.30 4.55 6,900 6,900 6,800 28,800 198,720,000
06/12/2012 6,600 0.00 ■■ 0.00 6,800 6,900 6,600 17,050 112,530,000
05/12/2012 6,600 0.30 4.76 6,500 6,600 6,500 4,300 28,380,000
04/12/2012 6,300 -0.20 -3.08 6,800 6,800 6,300 7,820 49,266,000
03/12/2012 6,500 -0.10 -1.52 6,800 6,800 6,500 19,110 124,215,000
30/11/2012 6,600 0.10 1.54 6,500 6,700 6,500 5,810 38,346,000
29/11/2012 6,500 -0.20 -2.99 6,500 6,600 6,500 27,230 176,995,000
28/11/2012 6,700 0.20 3.08 6,500 6,700 6,400 8,630 57,821,000
27/11/2012 6,500 0.00 ■■ 0.00 6,400 6,600 6,400 27,210 176,865,000
26/11/2012 6,500 0.10 1.56 6,300 6,500 6,100 11,370 73,905,000
23/11/2012 6,400 0.20 3.23 6,400 6,400 6,400 9,540 61,056,000
22/11/2012 6,200 0.10 1.64 6,300 6,300 6,200 4,650 28,830,000
21/11/2012 6,100 0.00 ■■ 0.00 6,100 6,400 6,100 66,960 408,456,000
20/11/2012 6,100 0.20 3.39 6,000 6,100 6,000 3,110 18,971,000
19/11/2012 5,900 -0.10 -1.67 6,100 6,100 5,900 4,180 24,662,000
16/11/2012 6,000 -0.20 -3.23 6,000 6,100 5,900 8,640 51,840,000
15/11/2012 6,200 0.10 1.64 6,000 6,200 6,000 15,300 94,860,000
14/11/2012 6,100 0.00 ■■ 0.00 6,100 6,200 6,000 20,570 125,477,000
13/11/2012 6,100 0.10 1.67 6,000 6,100 6,000 3,700 22,570,000
12/11/2012 6,000 0.10 1.69 6,000 6,100 6,000 6,630 39,780,000
09/11/2012 5,900 0.00 ■■ 0.00 5,900 6,000 5,900 3,010 17,759,000
08/11/2012 5,900 -0.30 -4.84 6,100 6,100 5,900 3,810 22,479,000
07/11/2012 6,200 0.20 3.33 6,000 6,200 6,000 24,500 151,900,000
06/11/2012 6,000 0.10 1.69 5,800 6,000 5,800 6,290 37,740,000
05/11/2012 5,900 -0.10 -1.67 5,800 6,000 5,800 1,330 7,847,000
02/11/2012 6,000 -0.20 -3.23 6,200 6,200 6,000 3,970 23,820,000
01/11/2012 6,200 -0.10 -1.59 6,300 6,300 6,200 1,400 8,680,000
31/10/2012 6,300 0.00 ■■ 0.00 6,400 6,400 6,300 910 5,733,000
30/10/2012 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 2,600 16,380,000
29/10/2012 6,300 0.00 ■■ 0.00 6,200 6,300 6,200 11,130 70,119,000
26/10/2012 6,300 0.20 3.28 6,200 6,300 6,000 3,330 20,979,000
25/10/2012 6,100 -0.20 -3.17 6,200 6,300 6,100 3,800 23,180,000
24/10/2012 6,300 0.20 3.28 6,400 6,400 6,000 3,870 24,381,000
23/10/2012 6,100 -0.20 -3.17 6,500 6,500 6,100 20,530 125,233,000
22/10/2012 6,300 0.10 1.61 6,400 6,400 6,200 1,060 6,678,000
19/10/2012 6,200 -0.10 -1.59 6,400 6,500 6,200 5,830 36,146,000
18/10/2012 6,300 0.00 ■■ 0.00 6,300 6,500 6,300 6,460 40,698,000
17/10/2012 6,300 -0.10 -1.56 6,500 6,500 6,300 3,390 21,357,000
16/10/2012 6,400 0.10 1.59 6,400 6,600 6,400 8,110 51,904,000
15/10/2012 6,300 -0.30 -4.55 6,600 6,600 6,300 4,100 25,830,000
12/10/2012 6,600 0.00 ■■ 0.00 6,700 6,700 6,400 11,140 73,524,000
11/10/2012 6,600 0.00 ■■ 0.00 6,700 6,700 6,500 5,890 38,874,000
10/10/2012 6,600 -0.20 -2.94 6,800 6,800 6,500 3,800 25,080,000
09/10/2012 6,800 0.20 3.03 6,400 6,800 6,300 20,830 141,644,000
08/10/2012 6,600 0.20 3.12 6,400 6,600 6,400 11,270 74,382,000
05/10/2012 6,400 0.00 ■■ 0.00 6,300 6,600 6,300 10,720 68,608,000
04/10/2012 6,400 -0.20 -3.03 6,300 6,700 6,300 86,740 555,136,000
03/10/2012 6,600 0.30 4.76 6,500 6,600 6,000 16,760 110,616,000
02/10/2012 6,300 0.00 ■■ 0.00 6,500 6,500 6,200 1,830 11,529,000
01/10/2012 6,300 -0.30 -4.55 6,800 6,800 6,300 9,770 61,551,000
28/09/2012 6,600 -0.10 -1.49 6,600 6,900 6,500 1,810 11,946,000
27/09/2012 6,700 -0.20 -2.90 7,000 7,000 6,700 4,920 32,964,000
26/09/2012 6,900 0.10 1.47 6,700 6,900 6,700 3,050 21,045,000
25/09/2012 6,800 -0.10 -1.45 7,000 7,000 6,600 1,930 13,124,000
24/09/2012 6,900 0.00 ■■ 0.00 7,000 7,000 6,800 1,700 11,730,000
21/09/2012 6,900 0.10 1.47 7,000 7,000 6,900 2,030 14,007,000
20/09/2012 6,800 -0.10 -1.45 7,100 7,100 6,700 3,470 23,596,000
19/09/2012 6,900 -0.20 -2.82 7,100 7,100 6,900 2,420 16,698,000
18/09/2012 7,100 -0.30 -4.05 7,400 7,400 7,100 1,840 13,064,000
17/09/2012 7,400 -0.10 -1.33 7,400 7,400 7,200 15,100 111,740,000
14/09/2012 7,500 0.10 1.35 7,400 7,500 7,400 2,960 22,200,000
13/09/2012 7,400 0.20 2.78 7,400 7,400 7,300 300 2,220,000
12/09/2012 7,200 0.30 4.35 7,200 7,200 7,100 14,660 105,552,000
11/09/2012 6,900 -0.30 -4.17 7,000 7,400 6,900 31,620 218,178,000
10/09/2012 7,200 -0.30 -4.00 7,700 7,700 7,200 6,750 48,600,000
07/09/2012 7,500 0.20 2.74 7,300 7,500 7,100 380 2,850,000
06/09/2012 7,300 -0.10 -1.35 7,500 7,500 7,100 1,900 13,870,000
05/09/2012 7,400 -0.30 -3.90 7,800 7,800 7,400 3,510 25,974,000
04/09/2012 7,700 0.00 ■■ 0.00 7,700 7,800 7,500 4,310 33,187,000
31/08/2012 7,700 0.00 ■■ 0.00 7,900 7,900 7,500 3,820 29,414,000
30/08/2012 7,700 0.20 2.67 7,700 7,800 7,500 2,710 20,867,000
29/08/2012 7,500 0.30 4.17 7,000 7,500 7,000 10,070 75,525,000
28/08/2012 7,200 -0.10 -1.37 7,000 7,300 7,000 50,140 361,008,000
27/08/2012 7,300 -0.30 -3.95 7,300 7,500 7,300 9,360 68,328,000
24/08/2012 7,600 0.00 ■■ 0.00 7,400 7,900 7,300 65,890 500,764,000
23/08/2012 7,600 -0.30 -3.80 7,700 7,700 7,600 21,160 160,816,000
22/08/2012 7,900 -0.20 -2.47 7,700 8,400 7,700 13,590 107,361,000
21/08/2012 8,100 -0.40 -4.71 8,300 8,300 8,100 14,390 116,559,000
20/08/2012 8,500 0.10 1.19 8,300 8,500 8,300 4,910 41,735,000
17/08/2012 8,400 0.10 1.20 8,200 8,400 8,100 5,160 43,344,000
16/08/2012 8,300 0.20 2.47 8,100 8,300 8,100 4,090 33,947,000
15/08/2012 8,100 -0.10 -1.22 8,200 8,200 8,100 3,390 27,459,000
14/08/2012 8,200 -0.10 -1.20 8,200 8,400 8,200 4,240 34,768,000
13/08/2012 8,300 0.00 ■■ 0.00 8,200 8,300 8,100 9,440 78,352,000
10/08/2012 8,300 0.00 ■■ 0.00 8,400 8,400 8,300 1,980 16,434,000
09/08/2012 8,300 0.00 ■■ 0.00 8,400 8,400 8,300 25,230 209,409,000
08/08/2012 8,300 -0.10 -1.19 8,300 8,400 8,200 4,590 38,097,000
07/08/2012 8,400 -0.10 -1.18 8,400 8,400 8,200 17,270 145,068,000
06/08/2012 8,500 0.40 4.94 8,400 8,500 8,200 11,850 100,725,000
03/08/2012 8,100 0.10 1.25 8,100 8,100 8,000 1,100 8,910,000
02/08/2012 8,000 0.00 ■■ 0.00 8,000 8,300 8,000 3,350 26,800,000
01/08/2012 8,000 -0.10 -1.23 8,100 8,400 8,000 22,410 179,280,000
31/07/2012 8,100 -0.10 -1.22 8,100 8,500 8,000 8,660 70,146,000
30/07/2012 8,200 0.10 1.23 8,300 8,300 8,000 3,070 25,174,000
27/07/2012 8,100 -0.10 -1.22 8,200 8,400 8,100 15,280 123,768,000
26/07/2012 8,200 -0.20 -2.38 8,600 8,600 8,200 5,090 41,738,000
25/07/2012 8,400 0.30 3.70 8,000 8,400 8,000 6,140 51,576,000
24/07/2012 8,100 -0.20 -2.41 8,100 8,500 8,100 5,720 46,332,000
23/07/2012 8,300 -0.30 -3.49 8,900 8,900 8,300 29,330 243,439,000
20/07/2012 8,600 0.00 ■■ 0.00 8,800 8,900 8,600 39,840 342,624,000
19/07/2012 8,600 0.20 2.38 8,300 8,800 8,300 52,030 447,458,000
18/07/2012 8,400 -0.20 -2.33 8,700 8,700 8,400 15,190 127,596,000
17/07/2012 8,600 -0.10 -1.15 8,300 8,700 8,300 13,080 112,488,000
16/07/2012 8,700 0.10 1.16 8,300 8,700 8,300 8,030 69,861,000
13/07/2012 8,600 0.30 3.61 8,400 8,700 8,400 35,250 303,150,000
12/07/2012 8,300 0.00 ■■ 0.00 8,200 8,300 8,200 6,000 49,800,000
11/07/2012 8,300 0.00 ■■ 0.00 8,000 8,300 8,000 40 332,000
10/07/2012 8,300 0.00 ■■ 0.00 8,000 8,300 8,000 13,270 110,141,000
09/07/2012 8,300 0.00 ■■ 0.00 8,300 8,300 8,100 29,520 245,016,000
06/07/2012 8,300 0.10 1.22 8,300 8,300 8,200 1,410 11,703,000
05/07/2012 8,200 0.00 ■■ 0.00 8,000 8,300 8,000 12,050 98,810,000
04/07/2012 8,200 0.30 3.80 7,900 8,200 7,900 8,330 68,306,000
03/07/2012 7,900 -0.30 -3.66 8,300 8,300 7,900 22,780 179,962,000
02/07/2012 8,200 -0.20 -2.38 8,000 8,400 8,000 11,510 94,382,000
29/06/2012 8,400 0.00 ■■ 0.00 8,200 8,500 8,200 7,290 61,236,000
28/06/2012 8,400 0.00 ■■ 0.00 8,100 8,500 8,100 15,620 131,208,000
27/06/2012 8,400 -0.20 -2.33 8,600 9,000 8,200 48,120 404,208,000
26/06/2012 8,600 -0.40 -4.44 8,800 8,900 8,600 57,450 494,070,000
25/06/2012 9,000 -0.30 -3.23 9,300 9,300 9,000 10,500 94,500,000
22/06/2012 9,300 -0.20 -2.11 9,300 9,400 9,300 4,450 41,385,000
21/06/2012 9,500 0.00 ■■ 0.00 9,400 9,500 9,300 1,040 9,880,000
20/06/2012 9,500 0.00 ■■ 0.00 9,200 9,600 9,200 5,000 47,500,000
19/06/2012 9,500 0.10 1.06 9,500 9,500 9,300 40 380,000
18/06/2012 9,400 -0.20 -2.08 9,500 9,700 9,400 8,060 75,764,000
15/06/2012 9,600 0.00 ■■ 0.00 9,400 9,700 9,400 2,200 21,120,000
14/06/2012 9,600 0.30 3.23 9,300 9,600 9,300 10,190 97,824,000
13/06/2012 9,300 -0.10 -1.06 9,300 9,800 9,300 3,510 32,643,000
12/06/2012 9,400 -0.10 -1.05 9,300 9,400 9,300 2,980 28,012,000
11/06/2012 9,500 -0.30 -3.06 9,600 9,800 9,500 30,190 286,805,000
08/06/2012 9,800 -0.20 -2.00 10,000 10,100 9,800 38,080 373,184,000
07/06/2012 10,000 0.30 3.09 10,000 10,100 9,900 8,710 87,100,000
06/06/2012 9,700 0.30 3.19 9,500 9,700 9,300 4,560 44,232,000
05/06/2012 9,400 0.40 4.44 8,900 9,400 8,900 14,230 133,762,000
04/06/2012 9,000 -0.40 -4.26 9,700 9,700 9,000 24,300 218,700,000
01/06/2012 9,400 -0.10 -1.05 9,600 9,600 9,400 24,980 234,812,000
31/05/2012 9,500 -0.40 -4.04 10,100 10,100 9,500 22,060 209,570,000
30/05/2012 9,900 -0.10 -1.00 10,000 10,100 9,700 7,870 77,913,000
29/05/2012 10,000 -0.10 -0.99 9,700 10,000 9,700 4,580 45,800,000
28/05/2012 10,100 0.20 2.02 10,200 10,200 9,600 20,570 207,757,000
25/05/2012 9,900 0.40 4.21 9,700 9,900 9,700 12,380 122,562,000
24/05/2012 9,500 -0.50 -5.00 10,000 10,000 9,500 41,660 395,770,000
23/05/2012 10,000 -0.20 -1.96 10,200 10,200 9,700 45,150 451,500,000
22/05/2012 10,200 0.20 2.00 10,400 10,400 10,200 55,610 567,222,000
21/05/2012 10,000 0.40 4.17 9,700 10,000 9,700 2,840 28,400,000
18/05/2012 9,600 -0.10 -1.03 9,700 9,900 9,400 66,960 642,816,000
17/05/2012 9,700 -0.50 -4.90 10,000 10,400 9,700 43,510 422,047,000
16/05/2012 10,200 0.00 ■■ 0.00 10,200 10,400 9,800 57,210 583,542,000
15/05/2012 10,200 -0.50 -4.67 10,500 10,500 10,200 102,110 1,041,522,000
14/05/2012 10,700 -0.50 -4.46 11,200 11,200 10,700 64,990 695,393,000
11/05/2012 11,200 -0.50 -4.27 11,400 11,600 11,200 133,410 1,494,192,000
10/05/2012 11,700 0.10 0.86 11,900 11,900 11,400 224,560 2,627,352,000
09/05/2012 11,600 0.10 0.87 11,700 11,800 11,200 119,390 1,384,924,000
08/05/2012 11,500 0.50 4.55 11,500 11,500 11,300 305,570 3,514,055,000
07/05/2012 11,000 0.50 4.76 10,700 11,000 10,700 297,680 3,274,480,000
04/05/2012 10,500 0.20 1.94 10,400 10,600 10,100 116,510 1,223,355,000
03/05/2012 10,300 0.10 0.98 10,000 10,300 10,000 86,060 886,418,000
02/05/2012 10,200 -0.40 -3.77 10,400 10,600 10,200 109,050 1,112,310,000
27/04/2012 10,600 0.30 2.91 10,100 10,800 10,000 66,850 708,610,000
26/04/2012 10,300 -0.30 -2.83 10,800 10,800 10,300 167,070 1,720,821,000
25/04/2012 10,600 0.50 4.95 10,400 10,600 10,400 111,030 1,176,918,000
24/04/2012 10,100 0.40 4.12 9,800 10,100 9,800 136,340 1,377,034,000
23/04/2012 10,600 0.50 4.95 10,000 10,600 10,000 178,730 1,894,538,000
20/04/2012 10,100 0.40 4.12 9,800 10,100 9,700 84,470 853,147,000
19/04/2012 9,700 -0.50 -4.90 10,200 10,300 9,700 80,400 779,880,000
18/04/2012 10,200 -0.10 -0.97 10,200 10,600 10,200 113,310 1,155,762,000
17/04/2012 10,300 0.10 0.98 10,200 10,700 10,100 153,150 1,577,445,000
16/04/2012 10,200 0.20 2.00 9,900 10,200 9,900 72,650 741,030,000
13/04/2012 10,000 -0.20 -1.96 9,900 10,200 9,900 87,370 873,700,000
12/04/2012 10,200 0.00 ■■ 0.00 10,600 10,600 9,900 59,360 605,472,000
11/04/2012 10,200 0.40 4.08 9,800 10,200 9,800 154,510 1,576,002,000
10/04/2012 9,800 0.40 4.26 9,600 9,800 9,600 159,660 1,564,668,000
09/04/2012 9,400 0.10 1.08 9,100 9,400 9,100 25,920 243,648,000
06/04/2012 9,300 -0.10 -1.06 9,600 9,600 9,200 17,720 164,796,000
05/04/2012 9,400 0.40 4.44 9,300 9,400 9,000 48,910 459,754,000
04/04/2012 9,000 -0.30 -3.23 9,000 9,400 9,000 67,560 608,040,000
03/04/2012 9,300 0.00 ■■ 0.00 9,100 9,600 9,000 103,110 958,923,000
30/03/2012 9,300 -0.40 -4.12 9,700 9,700 9,300 147,660 1,373,238,000
29/03/2012 9,700 -0.40 -3.96 10,500 10,500 9,700 129,400 1,255,180,000
28/03/2012 10,100 0.40 4.12 9,700 10,100 9,500 223,260 2,254,926,000
27/03/2012 9,700 0.10 1.04 10,000 10,000 9,700 305,920 2,967,424,000
26/03/2012 9,600 0.40 4.35 9,400 9,600 9,200 176,290 1,692,384,000
23/03/2012 9,200 0.10 1.10 9,200 9,300 9,200 116,600 1,072,720,000
22/03/2012 9,100 -0.10 -1.09 9,300 9,300 8,900 17,940 163,254,000
21/03/2012 9,200 0.00 ■■ 0.00 9,200 9,300 9,000 78,330 720,636,000
20/03/2012 9,200 0.10 1.10 9,200 9,200 8,800 98,510 906,292,000
19/03/2012 9,100 0.10 1.11 9,200 9,200 9,000 36,640 333,424,000
16/03/2012 9,000 0.00 ■■ 0.00 9,000 9,300 9,000 149,590 1,346,310,000
15/03/2012 9,000 0.10 1.12 8,900 9,100 8,800 45,970 413,730,000
14/03/2012 8,900 -0.20 -2.20 8,900 9,100 8,900 61,560 547,884,000
13/03/2012 9,100 0.30 3.41 8,800 9,100 8,800 53,310 485,121,000
12/03/2012 8,800 -0.30 -3.30 8,700 9,000 8,700 21,220 186,736,000
09/03/2012 9,100 0.20 2.25 9,100 9,100 8,800 108,490 987,259,000
08/03/2012 8,900 -0.40 -4.30 9,300 9,300 8,900 93,160 829,124,000
07/03/2012 9,300 0.00 ■■ 0.00 9,500 9,500 9,000 110,850 1,030,905,000
06/03/2012 9,300 -0.10 -1.06 9,600 9,600 9,100 202,710 1,885,203,000
05/03/2012 9,400 0.40 4.44 9,400 9,400 9,300 77,880 732,072,000
02/03/2012 9,000 0.20 2.27 8,700 9,100 8,700 76,160 685,440,000
01/03/2012 8,800 -0.30 -3.30 9,300 9,300 8,700 177,490 1,561,912,000
29/02/2012 9,100 0.10 1.11 8,700 9,100 8,600 169,310 1,540,721,000
28/02/2012 9,000 -0.40 -4.26 9,200 9,400 9,000 84,910 764,190,000
27/02/2012 9,400 0.30 3.30 9,200 9,500 9,000 280,280 2,634,632,000
24/02/2012 9,100 -0.10 -1.09 9,000 9,500 9,000 112,810 1,026,571,000
23/02/2012 9,200 0.40 4.55 9,000 9,200 8,500 287,610 2,646,012,000
22/02/2012 8,800 0.40 4.76 8,400 8,800 8,400 67,050 590,040,000
21/02/2012 8,400 -0.30 -3.45 8,700 8,700 8,400 126,090 1,059,156,000
20/02/2012 8,700 0.40 4.82 8,500 8,700 8,400 126,370 1,099,419,000
17/02/2012 8,300 0.10 1.22 8,400 8,400 8,000 25,970 215,551,000
16/02/2012 8,200 0.20 2.50 7,900 8,200 7,800 62,040 508,728,000
15/02/2012 8,000 -0.40 -4.76 8,600 8,600 8,000 49,280 394,240,000
14/02/2012 8,400 0.30 3.70 7,900 8,400 7,900 45,370 381,108,000
13/02/2012 8,100 -0.40 -4.71 8,200 8,300 8,100 89,600 725,760,000
10/02/2012 8,500 -0.40 -4.49 8,800 8,800 8,500 68,650 583,525,000
09/02/2012 8,900 0.30 3.49 8,700 8,900 8,500 141,630 1,260,507,000
08/02/2012 8,600 0.40 4.88 8,500 8,600 8,500 108,620 934,132,000
07/02/2012 8,200 0.30 3.80 8,000 8,200 8,000 97,180 796,876,000
06/02/2012 7,900 -0.10 -1.25 8,100 8,200 7,800 99,320 784,628,000
03/02/2012 8,000 0.20 2.56 8,100 8,100 8,000 280,490 2,243,920,000
02/02/2012 7,800 0.30 4.00 7,500 7,800 7,500 36,970 288,366,000
01/02/2012 7,500 0.00 ■■ 0.00 7,600 7,600 7,400 13,750 103,125,000
31/01/2012 7,500 -0.20 -2.60 7,800 7,900 7,500 69,980 524,850,000
30/01/2012 7,700 0.20 2.67 7,700 7,700 7,500 13,200 101,640,000
20/01/2012 7,500 -0.10 -1.32 7,800 7,800 7,500 55,470 416,025,000
19/01/2012 7,600 0.10 1.33 7,300 7,800 7,300 12,370 94,012,000
18/01/2012 7,500 -0.20 -2.60 7,700 7,700 7,500 44,870 336,525,000
17/01/2012 7,700 0.10 1.32 7,400 7,800 7,400 28,710 221,067,000
16/01/2012 7,600 0.20 2.70 7,200 7,600 7,200 71,490 543,324,000
13/01/2012 7,400 0.00 ■■ 0.00 7,400 7,400 7,300 41,680 308,432,000
12/01/2012 7,400 -0.10 -1.33 7,600 7,600 7,400 11,460 84,804,000
11/01/2012 7,500 -0.10 -1.32 7,400 7,600 7,400 25,830 193,725,000
10/01/2012 7,600 0.20 2.70 7,500 7,600 7,400 38,430 292,068,000
09/01/2012 7,400 0.00 ■■ 0.00 7,200 7,400 7,200 13,670 101,158,000
06/01/2012 7,400 0.10 1.37 7,200 7,400 7,200 6,010 44,474,000
05/01/2012 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 2,730 19,929,000
04/01/2012 7,300 -0.20 -2.67 7,500 7,500 7,300 36,430 265,939,000
03/01/2012 7,500 0.10 1.35 7,500 7,500 7,400 7,580 56,850,000
30/12/2011 7,400 0.20 2.78 7,300 7,400 7,300 5,380 39,812,000
29/12/2011 7,200 -0.10 -1.37 7,500 7,500 7,100 37,550 270,360,000
28/12/2011 7,300 0.00 ■■ 0.00 7,300 7,500 7,300 5,360 39,128,000
27/12/2011 7,300 0.00 ■■ 0.00 7,300 7,300 7,100 61,470 448,731,000
26/12/2011 7,300 -0.20 -2.67 7,500 7,500 7,200 39,290 286,817,000
23/12/2011 7,500 0.00 ■■ 0.00 7,500 7,500 7,200 28,620 214,650,000
22/12/2011 7,500 -0.10 -1.32 7,500 7,600 7,400 129,740 973,050,000
21/12/2011 7,600 0.10 1.33 7,600 7,700 7,400 20,670 157,092,000
20/12/2011 7,500 -0.30 -3.85 7,800 7,800 7,500 37,300 279,750,000
19/12/2011 7,800 0.00 ■■ 0.00 7,900 7,900 7,700 17,160 133,848,000
16/12/2011 7,800 0.30 4.00 7,500 7,800 7,500 29,890 233,142,000
15/12/2011 7,500 0.00 ■■ 0.00 7,600 7,600 7,300 50,640 379,800,000
14/12/2011 7,500 -0.10 -1.32 7,700 7,700 7,300 78,790 590,925,000
13/12/2011 7,600 -0.20 -2.56 7,700 8,100 7,500 65,240 495,824,000
12/12/2011 7,800 0.00 ■■ 0.00 7,800 7,900 7,800 7,750 60,450,000
09/12/2011 7,800 -0.40 -4.88 8,000 8,000 7,800 99,850 778,830,000
08/12/2011 8,200 -0.10 -1.20 8,100 8,300 8,100 169,020 1,385,964,000
07/12/2011 8,300 0.00 ■■ 0.00 8,200 8,300 8,200 12,190 101,177,000
06/12/2011 8,300 -0.30 -3.49 8,800 8,800 8,300 49,230 408,609,000
05/12/2011 8,600 0.40 4.88 8,300 8,600 8,200 198,680 1,708,648,000
02/12/2011 8,200 0.10 1.23 8,100 8,300 8,100 57,360 470,352,000
01/12/2011 8,100 0.10 1.25 8,200 8,200 8,000 51,950 420,795,000
30/11/2011 8,000 0.00 ■■ 0.00 7,900 8,000 7,800 90,010 720,080,000
29/11/2011 8,000 -0.10 -1.23 8,200 8,200 8,000 276,880 2,215,040,000
28/11/2011 8,100 0.10 1.25 8,100 8,200 8,000 231,620 1,876,122,000
25/11/2011 8,000 0.10 1.27 7,800 8,000 7,800 92,400 739,200,000
24/11/2011 7,900 -0.10 -1.25 7,800 8,000 7,800 116,720 922,088,000
23/11/2011 8,000 0.20 2.56 7,900 8,000 7,900 130,520 1,044,160,000
22/11/2011 7,800 0.10 1.30 7,800 7,900 7,700 180,350 1,406,730,000
21/11/2011 7,700 -0.10 -1.28 7,800 7,800 7,700 46,040 354,508,000
18/11/2011 7,800 -0.10 -1.27 7,800 7,800 7,700 126,060 983,268,000
17/11/2011 7,900 0.00 ■■ 0.00 8,000 8,100 7,900 63,950 505,205,000
16/11/2011 7,900 0.30 3.95 7,600 7,900 7,600 68,880 544,152,000
15/11/2011 7,600 0.00 ■■ 0.00 7,500 7,700 7,500 133,910 1,017,716,000
14/11/2011 7,600 -0.10 -1.30 7,700 7,700 7,500 146,180 1,110,968,000
11/11/2011 7,700 -0.10 -1.28 7,800 7,900 7,700 113,110 870,947,000
10/11/2011 7,800 0.00 ■■ 0.00 7,800 7,800 7,600 68,050 530,790,000
09/11/2011 7,800 -0.20 -2.50 8,000 8,100 7,800 115,670 902,226,000
08/11/2011 8,000 0.30 3.90 7,900 8,000 7,800 106,990 855,920,000
07/11/2011 7,700 0.00 ■■ 0.00 7,600 7,700 7,600 87,920 676,984,000
04/11/2011 7,700 -0.10 -1.28 8,000 8,000 7,700 32,820 252,714,000
03/11/2011 7,800 -0.10 -1.27 7,900 7,900 7,700 318,080 2,481,024,000
02/11/2011 7,900 -0.40 -4.82 8,000 8,300 7,900 111,790 883,141,000
01/11/2011 8,300 -0.30 -3.49 8,500 8,500 8,200 206,750 1,716,025,000
31/10/2011 8,600 0.10 1.18 8,500 8,900 8,500 166,170 1,429,062,000
28/10/2011 8,500 0.40 4.94 8,200 8,500 8,100 219,900 1,869,150,000
27/10/2011 8,100 0.00 ■■ 0.00 8,300 8,300 8,000 103,050 834,705,000
26/10/2011 8,100 -0.10 -1.22 8,100 8,400 8,100 100,040 810,324,000
25/10/2011 8,200 0.00 ■■ 0.00 8,200 8,600 8,200 431,650 3,539,530,000
24/10/2011 8,200 0.10 1.23 8,100 8,500 8,100 387,100 3,174,220,000
21/10/2011 8,100 0.30 3.85 7,900 8,100 7,900 258,050 2,090,205,000
20/10/2011 7,800 0.30 4.00 7,500 7,800 7,500 375,880 2,931,864,000
19/10/2011 7,500 0.10 1.35 7,500 7,600 7,300 243,080 1,823,100,000
18/10/2011 7,400 -0.20 -2.63 7,600 7,600 7,400 166,100 1,229,140,000
17/10/2011 7,600 -0.10 -1.30 7,800 7,800 7,500 232,220 1,764,872,000
14/10/2011 7,700 0.30 4.05 7,400 7,700 7,300 191,370 1,473,549,000
13/10/2011 7,400 -0.30 -3.90 7,600 7,700 7,400 589,960 4,365,704,000
12/10/2011 7,700 -0.40 -4.94 7,800 8,000 7,700 308,680 2,376,836,000
11/10/2011 8,100 -0.40 -4.71 8,700 8,700 8,100 459,470 3,721,707,000
10/10/2011 8,500 -0.40 -4.49 8,700 9,000 8,500 218,950 1,861,075,000
07/10/2011 8,900 -0.40 -4.30 9,200 9,400 8,900 346,430 3,083,227,000
06/10/2011 9,300 0.30 3.33 9,000 9,400 9,000 337,630 3,139,959,000
05/10/2011 9,000 -0.10 -1.10 8,700 9,200 8,700 680,990 6,128,910,000
04/10/2011 9,100 -0.40 -4.21 9,100 9,100 9,100 23,780 216,398,000
03/10/2011 9,500 -0.50 -5.00 9,500 9,500 9,500 23,520 223,440,000
30/09/2011 10,000 -0.50 -4.76 10,200 10,200 10,000 271,250 2,712,500,000
29/09/2011 10,500 0.30 2.94 10,500 10,500 9,800 229,140 2,405,970,000
28/09/2011 10,200 0.40 4.08 10,200 10,200 10,100 400,830 4,088,466,000
27/09/2011 9,800 0.40 4.26 9,800 9,800 9,600 644,400 6,315,120,000
26/09/2011 9,400 0.40 4.44 9,400 9,400 8,900 561,320 5,276,408,000
23/09/2011 9,000 0.20 2.27 8,500 9,000 8,400 322,340 2,901,060,000
22/09/2011 8,800 0.40 4.76 8,500 8,800 8,200 261,370 2,300,056,000
21/09/2011 8,400 0.20 2.44 8,100 8,600 8,000 355,280 2,984,352,000
20/09/2011 8,200 -0.40 -4.65 8,200 8,700 8,200 251,590 2,063,038,000
19/09/2011 8,600 -0.10 -1.15 8,300 8,800 8,300 377,830 3,249,338,000
16/09/2011 8,700 -0.40 -4.40 8,700 9,000 8,700 363,900 3,165,930,000
15/09/2011 9,100 0.40 4.60 8,400 9,100 8,300 438,480 3,990,168,000
14/09/2011 8,700 -0.10 -1.14 9,000 9,100 8,700 189,190 1,645,953,000
13/09/2011 8,800 0.40 4.76 8,700 8,800 8,400 486,270 4,279,176,000
12/09/2011 8,400 0.40 5.00 8,000 8,400 8,000 1,446,630 12,151,692,000
09/09/2011 8,000 0.30 3.90 8,000 8,000 7,900 446,000 3,568,000,000
08/09/2011 7,700 0.30 4.05 7,700 7,700 7,700 14,420 111,034,000
07/09/2011 7,400 0.30 4.23 7,400 7,400 7,400 168,080 1,243,792,000
06/09/2011 7,100 0.30 4.41 7,100 7,100 7,100 68,350 485,285,000
05/09/2011 6,800 0.30 4.62 6,500 6,800 6,500 718,810 4,887,908,000
01/09/2011 6,500 0.00 ■■ 0.00 6,500 6,700 6,500 36,200 235,300,000
31/08/2011 6,500 -0.10 -1.52 6,500 6,600 6,300 45,200 293,800,000
30/08/2011 6,600 0.10 1.54 6,600 6,800 6,500 32,860 216,876,000
29/08/2011 6,500 0.20 3.17 6,400 6,500 6,300 29,150 189,475,000
26/08/2011 6,300 -0.10 -1.56 6,500 6,500 6,300 4,180 26,334,000
25/08/2011 6,400 0.10 1.59 6,100 6,500 6,100 4,910 31,424,000
24/08/2011 6,300 -0.30 -4.55 6,500 6,600 6,300 54,190 341,397,000
23/08/2011 6,600 0.10 1.54 6,600 6,600 6,300 3,830 25,278,000
22/08/2011 6,500 0.30 4.84 6,300 6,500 6,300 58,040 377,260,000
19/08/2011 6,200 -0.30 -4.62 6,300 6,300 6,200 17,500 108,500,000
18/08/2011 6,500 0.20 3.17 6,400 6,600 6,400 44,250 287,625,000
17/08/2011 6,300 0.10 1.61 5,900 6,300 5,900 16,110 101,493,000
16/08/2011 6,200 0.20 3.33 6,000 6,200 6,000 18,910 117,242,000
15/08/2011 6,000 0.00 ■■ 0.00 5,800 6,000 5,800 62,300 373,800,000
12/08/2011 6,000 0.00 ■■ 0.00 6,000 6,100 6,000 25,430 152,580,000
11/08/2011 6,000 -0.20 -3.23 6,000 6,100 5,900 88,340 530,040,000
10/08/2011 6,200 0.10 1.64 6,100 6,200 5,900 47,090 291,958,000
09/08/2011 6,100 -0.30 -4.69 6,200 6,200 6,100 52,450 319,945,000
08/08/2011 6,400 -0.30 -4.48 6,800 6,800 6,400 411,200 2,631,680,000
05/08/2011 6,700 -0.30 -4.29 7,100 7,100 6,700 102,880 689,296,000
04/08/2011 7,000 0.30 4.48 6,600 7,000 6,400 28,730 201,110,000
03/08/2011 6,700 0.00 ■■ 0.00 6,700 6,700 6,500 61,920 414,864,000
02/08/2011 6,700 -0.10 -1.47 6,800 6,900 6,600 35,960 240,932,000
01/08/2011 6,800 0.00 ■■ 0.00 6,700 6,800 6,600 30,440 206,992,000
29/07/2011 6,800 0.00 ■■ 0.00 7,100 7,100 6,800 14,400 97,920,000
28/07/2011 6,800 -0.10 -1.45 7,000 7,000 6,700 23,350 158,780,000
27/07/2011 6,900 -0.20 -2.82 6,900 7,000 6,800 73,190 505,011,000
26/07/2011 7,100 -0.10 -1.39 7,200 7,200 7,100 15,460 109,766,000
25/07/2011 7,200 -0.10 -1.37 7,300 7,300 7,200 16,810 121,032,000
22/07/2011 7,300 -0.20 -2.67 7,400 7,400 7,300 12,370 90,301,000
21/07/2011 7,500 -0.10 -1.32 7,500 7,600 7,500 24,200 181,500,000
20/07/2011 7,600 -0.30 -3.80 7,800 7,800 7,600 230,210 1,749,596,000
19/07/2011 7,900 -0.10 -1.25 7,800 8,000 7,700 17,160 135,564,000
18/07/2011 8,000 0.00 ■■ 0.00 7,800 8,000 7,700 2,780 22,240,000
15/07/2011 8,000 0.00 ■■ 0.00 7,800 8,000 7,800 18,380 147,040,000
14/07/2011 8,000 0.00 ■■ 0.00 8,100 8,100 7,800 12,420 99,360,000
13/07/2011 8,000 0.20 2.56 7,900 8,000 7,800 13,060 104,480,000
12/07/2011 7,800 -0.10 -1.27 8,100 8,100 7,800 19,000 148,200,000
11/07/2011 7,900 0.00 ■■ 0.00 8,100 8,200 7,900 55,390 437,581,000
08/07/2011 7,900 -0.10 -1.25 8,000 8,000 7,900 55,880 441,452,000
07/07/2011 8,000 -0.20 -2.44 7,900 8,200 7,900 17,300 138,400,000
06/07/2011 8,200 -0.20 -2.38 8,200 8,400 8,000 83,570 685,274,000
05/07/2011 8,400 0.20 2.44 8,300 8,400 8,300 27,940 234,696,000
04/07/2011 8,200 0.00 ■■ 0.00 8,200 8,300 8,100 50,050 410,410,000
01/07/2011 8,200 0.00 ■■ 0.00 8,300 8,300 8,000 50,150 411,230,000
30/06/2011 8,200 0.00 ■■ 0.00 8,300 8,300 8,100 42,080 345,056,000
29/06/2011 8,200 0.10 1.23 8,300 8,300 8,200 98,030 803,846,000
28/06/2011 8,100 0.00 ■■ 0.00 8,200 8,200 8,100 71,340 577,854,000
27/06/2011 8,100 0.00 ■■ 0.00 8,100 8,200 8,100 37,640 304,884,000
24/06/2011 8,100 -0.10 -1.22 8,100 8,200 8,000 58,900 477,090,000
23/06/2011 8,200 -0.10 -1.20 8,300 8,300 8,000 80,670 661,494,000
22/06/2011 8,300 0.00 ■■ 0.00 8,400 8,400 8,200 28,220 234,226,000
21/06/2011 8,300 0.10 1.22 8,500 8,500 8,100 15,510 128,733,000
20/06/2011 8,200 0.00 ■■ 0.00 8,000 8,200 8,000 94,540 775,228,000
17/06/2011 8,200 -0.10 -1.20 8,100 8,700 8,100 99,200 813,440,000
16/06/2011 8,300 -0.10 -1.19 8,700 8,700 8,300 17,210 142,843,000
15/06/2011 8,400 -0.30 -3.45 8,600 8,600 8,300 182,280 1,531,152,000
14/06/2011 8,700 0.00 ■■ 0.00 8,400 9,100 8,400 443,000 3,854,100,000
13/06/2011 8,700 0.00 ■■ 0.00 8,900 8,900 8,600 124,430 1,082,541,000
10/06/2011 8,700 0.40 4.82 8,400 8,700 8,400 140,470 1,222,089,000
09/06/2011 8,300 0.00 ■■ 0.00 8,400 8,400 8,200 56,570 469,531,000
08/06/2011 8,300 0.00 ■■ 0.00 8,300 8,300 8,200 181,070 1,502,881,000
07/06/2011 8,300 0.30 3.75 8,300 8,400 8,100 228,480 1,896,384,000
06/06/2011 8,000 -0.10 -1.23 7,900 8,000 7,800 85,600 684,800,000
03/06/2011 8,100 -0.10 -1.22 8,500 8,500 8,000 213,600 1,730,160,000
02/06/2011 8,200 0.30 3.80 8,100 8,200 8,100 232,160 1,903,712,000
01/06/2011 7,900 0.30 3.95 7,800 7,900 7,800 57,670 455,593,000
31/05/2011 7,600 -0.10 -1.30 7,700 7,900 7,600 58,310 443,156,000
30/05/2011 7,700 -0.40 -4.94 8,200 8,300 7,700 70,310 541,387,000
27/05/2011 8,100 0.30 3.85 8,100 8,100 7,800 87,600 709,560,000
26/05/2011 7,800 0.10 1.30 7,400 8,000 7,400 62,800 489,840,000
25/05/2011 7,700 -0.40 -4.94 7,700 8,100 7,700 162,900 1,254,330,000
24/05/2011 8,100 -0.40 -4.71 8,300 8,400 8,100 193,640 1,568,484,000
23/05/2011 8,500 -0.40 -4.49 8,900 8,900 8,500 63,100 536,350,000
20/05/2011 8,900 -0.20 -2.20 9,100 9,100 8,900 52,230 464,847,000
19/05/2011 9,100 -0.10 -1.09 9,000 9,300 9,000 122,910 1,118,481,000
18/05/2011 9,200 0.00 ■■ 0.00 9,200 9,200 8,900 155,510 1,430,692,000
17/05/2011 9,200 0.00 ■■ 0.00 9,200 9,200 9,100 97,430 896,356,000
16/05/2011 9,200 0.00 ■■ 0.00 9,200 9,500 9,100 130,300 1,198,760,000
13/05/2011 9,200 -0.20 -2.13 9,200 9,400 9,200 47,080 433,136,000
12/05/2011 9,400 0.00 ■■ 0.00 9,200 9,400 9,200 59,160 556,104,000
11/05/2011 9,400 0.10 1.08 9,100 9,400 9,100 54,150 509,010,000
10/05/2011 9,300 0.10 1.09 9,300 9,300 9,100 41,690 387,717,000
09/05/2011 9,200 0.10 1.10 9,200 9,200 9,000 36,710 337,732,000
06/05/2011 9,100 0.00 ■■ 0.00 9,100 9,100 9,000 50,530 459,823,000
05/05/2011 9,100 0.00 ■■ 0.00 9,100 9,200 9,000 161,600 1,470,560,000
04/05/2011 9,100 -0.10 -1.09 9,200 9,200 9,000 42,990 391,209,000
29/04/2011 9,200 0.10 1.10 9,200 9,200 9,000 167,100 1,537,320,000
28/04/2011 9,100 0.10 1.11 9,200 9,200 8,700 47,890 435,799,000
27/04/2011 9,000 -0.30 -3.23 9,300 9,400 8,900 247,070 2,223,630,000
26/04/2011 9,300 -0.40 -4.12 9,700 9,700 9,300 106,590 991,287,000
25/04/2011 9,700 0.30 3.19 9,400 9,800 9,200 92,680 898,996,000
22/04/2011 9,400 -0.40 -4.08 9,600 9,600 9,400 118,820 1,116,908,000
21/04/2011 9,800 -0.30 -2.97 10,100 10,100 9,800 51,360 503,328,000
20/04/2011 10,100 -0.20 -1.94 10,300 10,300 10,000 47,740 482,174,000
19/04/2011 10,300 -0.10 -0.96 10,200 10,400 10,200 26,350 271,405,000
18/04/2011 10,400 -0.40 -3.70 10,800 10,800 10,400 3,604 37,481,600
15/04/2011 10,800 -0.20 -1.82 11,000 11,000 10,800 92,840 1,002,672,000
14/04/2011 11,000 0.00 ■■ 0.00 11,000 11,100 11,000 84,320 927,520,000
13/04/2011 11,000 -0.20 -1.79 11,200 11,200 11,000 32,760 360,360,000
08/04/2011 11,200 0.00 ■■ 0.00 11,200 11,200 11,100 48,930 548,016,000
07/04/2011 11,200 -0.30 -2.61 11,200 11,500 11,200 96,910 1,085,392,000
06/04/2011 11,500 0.40 3.60 11,200 11,500 11,200 96,940 1,114,810,000
05/04/2011 11,100 -0.20 -1.77 11,400 11,400 11,100 75,340 836,274,000
04/04/2011 11,300 0.00 ■■ 0.00 11,200 11,400 11,200 263,950 2,982,635,000
01/04/2011 11,300 0.00 ■■ 0.00 11,200 11,300 11,200 69,670 787,271,000
31/03/2011 11,300 0.00 ■■ 0.00 11,500 11,500 11,300 115,680 1,307,184,000
30/03/2011 11,300 -0.10 -0.88 11,300 11,400 11,200 101,240 1,144,012,000
29/03/2011 11,400 -0.20 -1.72 11,500 11,500 11,300 61,320 699,048,000
28/03/2011 11,600 0.10 0.87 11,600 11,600 11,500 71,110 824,876,000
25/03/2011 11,500 -0.10 -0.86 11,600 11,700 11,500 43,550 500,825,000
24/03/2011 11,600 0.10 0.87 11,400 11,800 11,400 292,790 3,396,364,000
23/03/2011 11,500 0.20 1.77 11,500 11,500 11,300 63,870 734,505,000
22/03/2011 11,300 -0.20 -1.74 11,500 11,500 11,300 145,470 1,643,811,000
21/03/2011 11,500 0.00 ■■ 0.00 11,700 11,800 11,300 253,720 2,917,780,000
18/03/2011 11,500 0.20 1.77 11,500 11,800 11,000 74,230 853,645,000
17/03/2011 11,300 -0.10 -0.88 11,400 11,700 11,300 46,260 522,738,000
16/03/2011 11,400 0.20 1.79 11,400 11,500 11,000 116,000 1,322,400,000
15/03/2011 12,100 0.00 ■■ 0.00 11,900 12,100 11,800 63,080 763,268,000
14/03/2011 12,100 -0.60 -4.72 12,700 12,700 12,100 265,970 3,218,237,000
11/03/2011 12,700 0.60 4.96 12,700 12,700 12,500 151,470 1,923,669,000
10/03/2011 12,100 0.50 4.31 11,600 12,100 11,600 117,770 1,425,017,000
09/03/2011 11,600 -0.30 -2.52 11,900 11,900 11,400 125,710 1,458,236,000
08/03/2011 11,900 0.10 0.85 11,800 12,200 11,800 67,460 802,774,000
07/03/2011 11,800 0.00 ■■ 0.00 11,800 12,000 11,800 60,070 708,826,000
04/03/2011 11,800 0.10 0.85 11,700 12,000 11,700 33,960 400,728,000
03/03/2011 11,700 -0.40 -3.31 11,800 12,100 11,600 55,310 647,127,000
02/03/2011 12,100 -0.50 -3.97 12,600 12,600 12,000 174,790 2,114,959,000
01/03/2011 12,600 0.00 ■■ 0.00 12,500 12,700 12,500 92,750 1,168,650,000
28/02/2011 12,600 -0.20 -1.56 12,600 13,100 12,600 196,600 2,477,160,000
25/02/2011 12,800 -0.10 -0.78 13,100 13,100 12,800 116,420 1,490,176,000
24/02/2011 12,900 -0.10 -0.77 13,000 13,200 12,600 137,740 1,776,846,000
23/02/2011 13,000 0.20 1.56 12,900 13,200 12,800 76,620 996,060,000
22/02/2011 12,800 -0.30 -2.29 12,900 12,900 12,500 313,380 4,011,264,000
21/02/2011 13,100 -0.60 -4.38 13,200 13,200 13,100 258,740 3,389,494,000
18/02/2011 13,700 -0.20 -1.44 13,700 14,000 13,600 110,020 1,507,274,000
17/02/2011 13,900 -0.40 -2.80 14,300 14,300 13,700 209,590 2,913,301,000
16/02/2011 14,300 0.10 0.70 14,300 14,300 14,100 159,230 2,276,989,000
15/02/2011 14,200 -0.40 -2.74 14,200 14,500 14,000 195,030 2,769,426,000
14/02/2011 14,600 0.50 3.55 14,300 14,800 14,200 708,400 10,342,640,000
11/02/2011 14,100 0.60 4.44 13,700 14,100 13,500 348,320 4,911,312,000
10/02/2011 13,500 -0.10 -0.74 13,600 13,700 13,400 28,870 389,745,000
09/02/2011 13,600 0.10 0.74 13,700 13,800 13,500 178,050 2,421,480,000
08/02/2011 13,500 -0.10 -0.74 13,800 13,800 13,300 116,110 1,567,485,000
28/01/2011 13,600 0.20 1.49 13,600 13,600 13,400 72,470 985,592,000
27/01/2011 13,400 0.10 0.75 13,300 13,500 13,200 43,410 581,694,000
26/01/2011 13,300 0.20 1.53 13,500 13,500 13,200 37,340 496,622,000
25/01/2011 13,100 -0.20 -1.50 13,200 13,300 13,000 56,860 744,866,000
24/01/2011 13,300 -0.20 -1.48 13,600 13,600 13,300 78,570 1,044,981,000
21/01/2011 13,500 0.40 3.05 13,100 13,700 13,100 167,310 2,258,685,000
20/01/2011 13,100 -0.20 -1.50 13,400 13,400 13,000 96,610 1,265,591,000
19/01/2011 13,300 -0.10 -0.75 13,300 13,600 13,200 80,550 1,071,315,000
18/01/2011 13,400 -0.20 -1.47 13,400 13,700 13,400 155,220 2,079,948,000
17/01/2011 13,600 0.10 0.74 13,700 13,800 13,500 85,160 1,158,176,000
14/01/2011 13,500 0.00 ■■ 0.00 13,500 13,700 13,400 58,400 788,400,000
13/01/2011 13,500 0.10 0.75 13,400 13,700 13,300 96,590 1,303,965,000
12/01/2011 13,400 0.40 3.08 13,400 13,400 13,000 158,100 2,118,540,000
11/01/2011 13,000 -0.30 -2.26 13,100 13,600 13,000 129,770 1,687,010,000
10/01/2011 13,300 -0.50 -3.62 13,600 13,900 13,300 223,470 2,972,151,000
07/01/2011 13,800 0.00 ■■ 0.00 13,900 14,300 13,800 63,550 876,990,000
06/01/2011 13,800 0.10 0.73 13,700 13,900 13,600 138,040 1,904,952,000
05/01/2011 13,700 -0.60 -4.20 14,300 14,300 13,700 224,810 3,079,897,000
04/01/2011 14,300 0.20 1.42 14,100 14,300 14,100 98,630 1,410,409,000
31/12/2010 14,100 -0.10 -0.70 14,100 14,400 14,100 60,290 850,089,000
30/12/2010 14,200 0.00 ■■ 0.00 14,200 14,700 14,100 191,270 2,716,034,000
29/12/2010 14,200 -0.20 -1.39 14,600 14,700 14,100 90,850 1,290,070,000
28/12/2010 14,400 0.60 4.35 14,000 14,400 14,000 182,190 2,623,536,000
27/12/2010 13,800 -0.20 -1.43 14,300 14,300 13,800 167,220 2,307,636,000
24/12/2010 14,000 -0.60 -4.11 14,600 14,800 14,000 194,540 2,723,560,000
23/12/2010 14,600 -0.70 -4.58 14,800 14,900 14,600 563,550 8,227,830,000
22/12/2010 15,300 -0.10 -0.65 15,800 16,000 15,300 353,840 5,413,752,000
21/12/2010 15,400 0.70 4.76 15,300 15,400 14,800 1,075,210 16,558,234,000
20/12/2010 14,700 0.70 5.00 14,700 14,700 14,600 356,480 5,240,256,000
17/12/2010 14,000 0.40 2.94 13,900 14,000 13,100 1,246,970 17,457,580,000
16/12/2010 13,600 -0.50 -3.55 14,100 14,300 13,600 731,200 9,944,320,000
15/12/2010 14,100 -0.40 -2.76 14,000 14,700 14,000 334,540 4,717,014,000
14/12/2010 14,500 -0.70 -4.61 15,100 15,100 14,500 351,890 5,102,405,000
13/12/2010 15,200 0.70 4.83 15,100 15,200 15,100 375,980 5,714,896,000
10/12/2010 14,500 0.60 4.32 14,200 14,500 13,900 243,640 3,532,780,000
09/12/2010 13,900 0.30 2.21 13,300 14,200 13,100 286,090 3,976,651,000
08/12/2010 13,600 -0.70 -4.90 14,300 14,300 13,600 368,160 5,006,976,000
07/12/2010 14,300 -0.70 -4.67 14,500 14,800 14,300 398,020 5,691,686,000
06/12/2010 15,000 0.00 ■■ 0.00 15,000 15,300 14,400 353,260 5,298,900,000
03/12/2010 15,000 0.70 4.90 14,900 15,000 14,800 322,640 4,839,600,000
02/12/2010 14,300 0.30 2.14 14,200 14,600 13,600 172,110 2,461,173,000
01/12/2010 14,000 0.40 2.94 13,600 14,200 13,500 524,630 7,344,820,000
30/11/2010 13,600 0.60 4.62 13,600 13,600 13,400 309,040 4,202,944,000
29/11/2010 13,000 0.60 4.84 12,400 13,000 12,400 328,360 4,268,680,000
26/11/2010 12,400 -0.10 -0.80 12,500 12,700 12,300 113,610 1,408,764,000
25/11/2010 12,500 0.20 1.63 12,500 12,800 12,500 194,180 2,427,250,000
24/11/2010 12,300 -0.10 -0.81 12,300 12,400 12,100 104,560 1,286,088,000
23/11/2010 12,400 0.00 ■■ 0.00 12,400 12,600 12,400 120,420 1,493,208,000
22/11/2010 12,400 -0.50 -3.88 12,300 12,800 12,300 321,250 3,983,500,000
19/11/2010 12,900 0.50 4.03 12,800 12,900 12,100 405,430 5,230,047,000
18/11/2010 12,400 0.50 4.20 12,100 12,400 12,000 278,820 3,457,368,000
17/11/2010 11,900 0.40 3.48 11,500 11,900 11,500 204,910 2,438,429,000
16/11/2010 11,500 0.10 0.88 11,200 11,500 11,200 159,860 1,838,390,000
15/11/2010 11,400 0.00 ■■ 0.00 11,900 11,900 11,400 149,690 1,706,466,000
12/11/2010 11,400 -0.60 -5.00 11,800 11,800 11,400 322,230 3,673,422,000
11/11/2010 12,000 -0.60 -4.76 12,900 12,900 12,000 306,190 3,674,280,000
10/11/2010 12,600 -0.30 -2.33 13,200 13,200 12,400 155,040 1,953,504,000
09/11/2010 12,900 -0.60 -4.44 13,200 13,600 12,900 271,690 3,504,801,000
08/11/2010 13,500 -0.30 -2.17 14,000 14,000 13,400 77,080 1,040,580,000
05/11/2010 13,800 0.30 2.22 13,800 13,800 13,600 118,730 1,638,474,000
04/11/2010 13,500 0.20 1.50 13,300 13,700 13,300 112,060 1,512,810,000
03/11/2010 13,300 -0.70 -5.00 14,200 14,200 13,300 266,270 3,541,391,000
02/11/2010 14,000 -0.40 -2.78 14,400 14,400 14,000 55,900 782,600,000
01/11/2010 14,400 0.00 ■■ 0.00 14,500 14,500 14,100 48,250 694,800,000
29/10/2010 14,400 -0.20 -1.37 14,400 14,600 14,400 36,400 524,160,000
28/10/2010 14,600 -0.20 -1.35 14,800 14,800 14,500 39,430 575,678,000
27/10/2010 14,800 -0.50 -3.27 15,400 15,400 14,800 72,590 1,074,332,000
26/10/2010 15,300 0.30 2.00 15,300 15,700 15,300 64,390 985,167,000
25/10/2010 15,000 0.00 ■■ 0.00 14,600 15,000 14,600 107,330 1,609,950,000
22/10/2010 15,000 0.00 ■■ 0.00 15,300 15,300 14,700 99,400 1,491,000,000
21/10/2010 15,000 0.10 0.67 15,400 15,400 14,600 49,520 742,800,000
20/10/2010 14,900 -0.70 -4.49 15,500 15,500 14,900 214,460 3,195,454,000
19/10/2010 15,600 -0.60 -3.70 16,200 16,200 15,600 182,430 2,845,908,000
18/10/2010 16,200 -0.30 -1.82 16,600 16,600 16,200 60,030 972,486,000
15/10/2010 16,500 0.00 ■■ 0.00 16,600 16,600 16,200 62,780 1,035,870,000
14/10/2010 16,500 -0.10 -0.60 16,700 16,700 16,400 39,010 643,665,000
13/10/2010 16,600 0.20 1.22 16,300 16,600 16,300 36,560 606,896,000
12/10/2010 16,400 -0.20 -1.20 16,600 16,600 16,400 90,940 1,491,416,000
11/10/2010 16,600 -0.10 -0.60 16,600 16,800 16,600 23,870 396,242,000
08/10/2010 16,700 -0.10 -0.60 16,800 16,800 16,600 63,000 1,052,100,000
07/10/2010 16,800 0.00 ■■ 0.00 16,800 17,400 16,800 186,810 3,138,408,000
06/10/2010 16,800 0.10 0.60 17,000 17,000 16,800 122,940 2,065,392,000
05/10/2010 16,700 0.40 2.45 16,100 16,700 16,000 114,050 1,904,635,000
04/10/2010 16,300 -0.60 -3.55 16,900 16,900 16,300 302,440 4,929,772,000
01/10/2010 16,900 -0.20 -1.17 17,100 17,100 16,900 105,710 1,786,499,000
30/09/2010 17,100 -0.20 -1.16 17,100 17,300 17,000 168,720 2,885,112,000
29/09/2010 17,300 -0.10 -0.57 17,200 17,700 17,200 523,100 9,049,630,000
28/09/2010 17,400 0.50 2.96 17,600 17,700 17,400 690,100 12,007,740,000
27/09/2010 16,900 0.30 1.81 16,600 17,000 16,600 226,120 3,821,428,000
24/09/2010 16,600 0.00 ■■ 0.00 16,500 16,700 16,400 88,070 1,461,962,000
23/09/2010 16,600 -0.20 -1.19 16,600 16,800 16,500 183,750 3,050,250,000
22/09/2010 16,800 0.00 ■■ 0.00 16,700 17,000 16,600 116,650 1,959,720,000
21/09/2010 16,800 -0.40 -2.33 17,100 17,200 16,800 177,780 2,986,704,000
20/09/2010 17,200 -0.10 -0.58 17,300 17,600 17,200 194,750 3,349,700,000
17/09/2010 17,300 0.40 2.37 16,900 17,400 16,900 403,200 6,975,360,000
16/09/2010 16,900 0.20 1.20 17,000 17,000 16,500 106,170 1,794,273,000
15/09/2010 16,700 -0.30 -1.76 17,000 17,000 16,600 191,240 3,193,708,000
14/09/2010 17,000 -0.20 -1.16 17,300 17,500 16,600 95,660 1,626,220,000
13/09/2010 17,200 0.20 1.18 17,000 17,300 16,300 289,260 4,975,272,000
10/09/2010 17,000 -0.70 -3.95 17,700 17,800 17,000 363,500 6,179,500,000
09/09/2010 17,700 0.60 3.51 17,400 17,700 17,100 172,090 3,045,993,000
08/09/2010 17,100 -0.70 -3.93 17,200 17,700 17,000 445,020 7,609,842,000
07/09/2010 17,800 -0.20 -1.11 17,600 18,500 17,500 281,460 5,009,988,000
06/09/2010 18,000 0.70 4.05 17,500 18,100 17,500 336,800 6,062,400,000
01/09/2010 17,300 0.20 1.17 16,900 17,900 16,800 229,790 3,975,367,000
31/08/2010 17,100 0.80 4.91 16,400 17,100 16,200 258,750 4,424,625,000
30/08/2010 16,300 0.70 4.49 16,300 16,300 16,100 65,100 1,061,130,000
27/08/2010 15,600 0.00 ■■ 0.00 15,600 16,000 15,200 164,650 2,568,540,000
26/08/2010 15,600 -0.20 -1.27 16,000 16,400 15,100 156,780 2,445,768,000
25/08/2010 15,800 -0.80 -4.82 16,100 16,300 15,800 595,100 9,402,580,000
24/08/2010 16,600 -0.80 -4.60 17,100 17,100 16,600 446,890 7,418,374,000
23/08/2010 17,400 -0.60 -3.33 17,500 17,800 17,400 98,980 1,722,252,000
20/08/2010 18,000 0.40 2.27 17,600 18,000 17,100 183,770 3,307,860,000
19/08/2010 17,600 -0.20 -1.12 17,600 17,900 17,400 178,550 3,142,480,000
18/08/2010 17,800 -0.60 -3.26 18,400 18,400 17,600 208,890 3,718,242,000
17/08/2010 18,400 -0.30 -1.60 18,300 18,500 17,800 232,660 4,280,944,000
16/08/2010 18,700 0.70 3.89 18,400 18,800 18,000 425,810 7,962,647,000
13/08/2010 18,000 0.60 3.45 17,000 18,000 17,000 226,240 4,072,320,000
12/08/2010 17,400 -0.90 -4.92 17,800 17,800 17,400 603,070 10,493,418,000
11/08/2010 18,300 0.30 1.67 18,000 18,500 17,600 479,000 8,765,700,000
10/08/2010 18,000 -0.90 -4.76 18,200 18,300 18,000 335,230 6,034,140,000
09/08/2010 18,900 -0.90 -4.55 19,300 19,400 18,900 244,850 4,627,665,000
06/08/2010 19,800 0.40 2.06 19,600 19,800 19,300 448,200 8,874,360,000
05/08/2010 19,400 0.90 4.86 18,800 19,400 18,800 931,930 18,079,442,000
04/08/2010 18,500 -0.40 -2.12 18,600 18,900 18,300 138,340 2,559,290,000
03/08/2010 18,900 0.90 5.00 18,400 18,900 18,400 663,910 12,547,899,000
02/08/2010 18,000 0.00 ■■ 0.00 18,200 18,500 18,000 216,800 3,902,400,000
30/07/2010 18,000 0.20 1.12 17,800 18,500 17,800 176,250 3,172,500,000
29/07/2010 17,800 -0.20 -1.11 18,200 18,200 17,800 237,960 4,235,688,000
28/07/2010 18,000 -0.20 -1.10 18,300 18,600 18,000 313,920 5,650,560,000
27/07/2010 18,200 -0.30 -1.62 19,000 19,000 18,200 471,520 8,581,664,000
26/07/2010 18,500 -0.80 -4.15 19,200 19,300 18,500 457,050 8,455,425,000
23/07/2010 19,300 -0.10 -0.52 19,600 19,600 19,300 215,690 4,162,817,000
22/07/2010 19,400 -0.30 -1.52 19,700 19,700 19,400 316,470 6,139,518,000
21/07/2010 19,700 -0.10 -0.51 19,800 20,000 19,500 155,190 3,057,243,000
20/07/2010 19,800 -0.10 -0.50 19,900 20,200 19,800 287,530 5,693,094,000
19/07/2010 19,900 -0.10 -0.50 20,000 20,200 19,900 308,490 6,138,951,000
16/07/2010 20,000 -0.10 -0.50 20,100 20,200 19,900 405,360 8,107,200,000
15/07/2010 20,100 0.00 ■■ 0.00 20,100 20,600 19,900 272,340 5,474,034,000
14/07/2010 20,100 -0.50 -2.43 20,900 20,900 20,000 236,070 4,745,007,000
13/07/2010 20,600 0.90 4.57 20,200 20,600 19,900 393,720 8,110,632,000
12/07/2010 19,700 0.00 ■■ 0.00 19,900 19,900 19,600 207,460 4,086,962,000
09/07/2010 19,700 0.00 ■■ 0.00 19,800 20,100 19,500 215,560 4,246,532,000
08/07/2010 19,700 0.20 1.03 20,000 20,000 19,700 310,990 6,126,503,000
07/07/2010 19,500 -0.40 -2.01 20,400 20,400 19,500 238,830 4,657,185,000
06/07/2010 19,900 -0.70 -3.40 20,400 20,400 19,800 222,790 4,433,521,000
05/07/2010 20,600 0.90 4.57 20,000 20,600 20,000 523,080 10,775,448,000
02/07/2010 19,700 0.20 1.03 19,500 20,000 19,500 347,310 6,842,007,000
01/07/2010 19,500 -0.30 -1.52 19,900 20,000 19,500 470,420 9,173,190,000
30/06/2010 19,800 -0.80 -3.88 19,800 20,200 19,800 311,350 6,164,730,000
29/06/2010 20,600 -0.40 -1.90 21,500 21,500 20,500 378,440 7,795,864,000
28/06/2010 21,000 -0.60 -2.78 21,100 21,800 21,000 426,230 8,950,830,000
25/06/2010 21,600 0.60 2.86 21,100 22,000 21,000 2,811,340 60,724,944,000
24/06/2010 21,000 1.00 5.00 21,000 21,000 21,000 339,690 7,133,490,000
23/06/2010 20,000 0.70 3.63 19,300 20,000 19,100 454,840 9,096,800,000
22/06/2010 19,300 -0.40 -2.03 19,500 19,700 19,200 311,650 6,014,845,000
21/06/2010 19,700 0.10 0.51 19,800 19,800 19,600 259,670 5,115,499,000
18/06/2010 19,600 0.00 ■■ 0.00 19,600 19,800 19,300 265,480 5,203,408,000
17/06/2010 19,600 -0.40 -2.00 20,000 20,000 19,600 194,400 3,810,240,000
16/06/2010 20,000 0.40 2.04 19,900 20,200 19,800 468,720 9,374,400,000
15/06/2010 19,600 -0.10 -0.51 19,700 19,900 19,400 239,440 4,693,024,000
14/06/2010 19,700 0.10 0.51 19,600 20,000 19,500 258,340 5,089,298,000
11/06/2010 19,600 0.20 1.03 20,000 20,000 19,600 262,450 5,144,020,000
10/06/2010 19,400 0.60 3.19 18,700 19,600 18,500 255,690 4,960,386,000
09/06/2010 18,800 0.10 0.53 19,000 19,200 18,800 329,150 6,188,020,000
08/06/2010 18,700 -0.20 -1.06 18,400 18,900 18,300 340,670 6,370,529,000
07/06/2010 18,900 -0.90 -4.55 18,900 19,400 18,900 417,650 7,893,585,000
04/06/2010 19,800 -0.10 -0.50 19,900 20,000 19,600 255,330 5,055,534,000
03/06/2010 19,900 -0.20 -1.00 20,500 20,500 19,900 237,910 4,734,409,000
02/06/2010 20,100 0.10 0.50 20,000 20,200 19,500 292,580 5,880,858,000
01/06/2010 20,000 -0.30 -1.48 19,700 20,300 19,500 367,250 7,345,000,000
31/05/2010 20,300 -1.00 -4.69 20,600 20,700 20,300 600,720 12,194,616,000
28/05/2010 21,300 1.00 4.93 21,200 21,300 20,800 712,220 15,170,286,000
27/05/2010 20,300 0.90 4.64 19,500 20,300 19,300 614,890 12,482,267,000
26/05/2010 19,400 0.90 4.86 19,000 19,400 19,000 476,100 9,236,340,000
25/05/2010 18,500 0.00 ■■ 0.00 18,200 19,100 18,000 374,030 6,919,555,000
24/05/2010 18,500 -0.70 -3.65 18,800 19,200 18,300 793,270 14,675,495,000
21/05/2010 19,200 -1.00 -4.95 19,200 19,200 19,200 229,980 4,415,616,000
20/05/2010 20,200 -0.20 -0.98 19,400 20,200 19,400 614,400 12,410,880,000
19/05/2010 20,400 -1.00 -4.67 20,600 20,800 20,400 576,170 11,753,868,000
18/05/2010 21,400 1.00 4.90 19,900 21,400 19,800 603,460 12,914,044,000
17/05/2010 20,400 -0.90 -4.23 21,200 21,300 20,300 1,343,210 27,401,484,000
14/05/2010 21,300 -0.90 -4.05 22,000 22,200 21,200 874,020 18,616,626,000
13/05/2010 22,200 -1.10 -4.72 22,500 23,300 22,200 774,870 17,202,114,000
12/05/2010 23,300 -1.20 -4.90 24,000 24,000 23,300 607,680 14,158,944,000
11/05/2010 24,500 0.10 0.41 25,000 25,000 23,500 915,490 22,429,505,000
10/05/2010 24,400 -1.10 -4.31 25,000 25,000 24,300 1,610,590 39,298,396,000
07/05/2010 25,500 0.60 2.41 26,000 26,100 24,100 2,806,060 71,554,530,000
06/05/2010 24,900 1.10 4.62 24,900 24,900 24,900 184,650 4,597,785,000
05/05/2010 23,800 1.10 4.85 23,800 23,800 23,500 1,029,150 24,493,770,000
04/05/2010 22,700 1.00 4.61 22,400 22,700 21,800 566,570 12,861,139,000
29/04/2010 21,700 0.20 0.93 21,700 21,900 21,300 528,150 11,460,855,000
28/04/2010 21,500 0.30 1.42 21,200 21,500 20,300 648,180 13,935,870,000
27/04/2010 21,200 -0.30 -1.40 21,800 21,900 21,200 518,750 10,997,500,000
26/04/2010 21,500 0.20 0.94 21,300 22,300 20,900 776,680 16,698,620,000
22/04/2010 21,300 -1.10 -4.91 22,200 23,000 21,300 549,400 11,702,220,000
21/04/2010 22,400 -0.50 -2.18 23,500 23,800 22,400 580,140 12,995,136,000
20/04/2010 22,900 1.00 4.57 22,900 22,900 22,700 607,040 13,901,216,000
19/04/2010 21,900 1.00 4.78 21,000 21,900 20,000 1,704,420 37,326,798,000
16/04/2010 20,900 -0.20 -0.95 21,200 21,500 20,900 325,350 6,799,815,000
15/04/2010 21,100 0.40 1.93 21,500 21,500 20,600 458,950 9,683,845,000
14/04/2010 20,700 -0.10 -0.48 21,400 21,400 20,500 478,070 9,896,049,000
13/04/2010 20,800 -0.20 -0.95 21,500 22,000 20,800 863,080 17,952,064,000
12/04/2010 21,000 -0.80 -3.67 21,800 21,800 20,800 1,014,150 21,297,150,000
09/04/2010 21,800 -1.10 -4.80 23,000 23,500 21,800 744,370 16,227,266,000
08/04/2010 22,900 1.00 4.57 22,900 22,900 22,700 648,960 14,861,184,000
07/04/2010 21,900 1.00 4.78 21,000 21,900 20,800 1,196,180 26,196,342,000
06/04/2010 20,900 -0.70 -3.24 21,900 22,400 20,800 1,193,580 24,945,822,000
05/04/2010 21,600 1.00 4.85 21,000 21,600 20,800 1,211,370 26,165,592,000
02/04/2010 20,600 0.90 4.57 20,100 20,600 19,800 664,270 13,683,962,000
01/04/2010 19,700 0.90 4.79 18,800 19,700 18,300 1,182,390 23,293,083,000
31/03/2010 18,800 0.40 2.17 18,900 19,300 18,600 1,999,030 37,581,764,000
30/03/2010 18,400 0.80 4.55 18,000 18,400 17,600 877,230 16,141,032,000
29/03/2010 17,600 0.80 4.76 17,000 17,600 17,000 617,640 10,870,464,000
26/03/2010 16,800 0.20 1.20 17,000 17,000 16,600 341,420 5,735,856,000
25/03/2010 16,600 -0.50 -2.92 16,700 17,200 16,600 299,470 4,971,202,000
24/03/2010 17,100 0.80 4.91 16,700 17,100 16,400 293,640 5,021,244,000
23/03/2010 16,300 -0.20 -1.21 16,500 16,600 16,100 223,380 3,641,094,000
22/03/2010 16,500 -0.10 -0.60 16,600 16,900 16,500 98,210 1,620,465,000
19/03/2010 16,600 -0.40 -2.35 16,900 17,000 16,600 175,960 2,920,936,000
18/03/2010 17,000 0.30 1.80 16,700 17,000 16,400 303,300 5,156,100,000
17/03/2010 16,700 -0.40 -2.34 17,100 17,400 16,700 232,420 3,881,414,000
16/03/2010 17,100 -0.80 -4.47 17,700 18,100 17,100 682,890 11,677,419,000
15/03/2010 17,900 0.10 0.56 17,800 18,000 17,500 496,370 8,885,023,000
12/03/2010 17,800 0.00 ■■ 0.00 17,800 17,900 17,500 330,460 5,882,188,000
11/03/2010 17,800 -0.40 -2.20 17,800 18,200 17,400 365,760 6,510,528,000
10/03/2010 18,200 0.80 4.60 17,900 18,200 17,500 773,400 14,075,880,000
09/03/2010 17,400 0.80 4.82 17,000 17,400 16,900 690,170 12,008,958,000
08/03/2010 16,600 0.70 4.40 16,500 16,600 16,400 518,850 8,612,910,000
05/03/2010 16,400 0.00 ■■ 0.00 16,400 16,500 16,200 422,690 6,932,116,000
04/03/2010 16,400 0.10 0.61 16,500 16,600 16,000 294,960 4,837,344,000
03/03/2010 16,300 -0.40 -2.40 16,800 16,800 16,000 135,420 2,207,346,000
02/03/2010 16,700 0.60 3.73 16,800 16,900 16,000 404,680 6,758,156,000
01/03/2010 16,100 0.70 4.55 15,400 16,100 15,400 914,010 14,715,561,000
26/02/2010 15,400 0.60 4.05 14,800 15,500 14,700 253,740 3,907,596,000
25/02/2010 14,800 0.10 0.68 14,700 15,000 14,700 195,530 2,893,844,000
24/02/2010 14,700 -0.20 -1.34 14,700 14,900 14,700 95,760 1,407,672,000
23/02/2010 14,900 -0.40 -2.61 15,000 15,000 14,800 232,990 3,471,551,000
22/02/2010 15,300 -0.10 -0.65 15,400 15,700 14,800 212,270 3,247,731,000
12/02/2010 15,400 0.20 1.32 15,400 15,700 15,200 148,740 2,290,596,000
11/02/2010 15,200 0.20 1.33 15,000 15,200 15,000 99,430 1,511,336,000
10/02/2010 15,000 0.50 3.45 15,000 15,000 14,600 177,810 2,667,150,000
09/02/2010 14,500 -0.30 -2.03 14,500 14,800 14,500 295,110 4,279,095,000
08/02/2010 14,800 -0.20 -1.33 14,500 15,000 14,400 265,080 3,923,184,000
05/02/2010 15,000 -0.50 -3.23 15,300 15,400 14,900 400,560 6,008,400,000
04/02/2010 15,500 0.00 ■■ 0.00 14,900 15,800 14,900 424,090 6,573,395,000
03/02/2010 15,500 -0.30 -1.90 15,400 15,900 15,400 209,440 3,246,320,000
02/02/2010 15,800 -0.20 -1.25 16,000 16,000 15,400 184,860 2,920,788,000
01/02/2010 16,000 0.20 1.27 15,400 16,300 15,400 224,280 3,588,480,000
29/01/2010 15,800 0.60 3.95 14,500 15,900 14,500 1,343,300 21,224,140,000
28/01/2010 15,200 -0.80 -5.00 15,200 15,200 15,200 317,380 4,824,176,000
27/01/2010 16,000 -0.80 -4.76 16,000 16,000 16,000 63,450 1,015,200,000
26/01/2010 16,800 0.80 5.00 16,500 16,800 16,500 189,180 3,178,224,000
25/01/2010 16,000 0.00 ■■ 0.00 16,000 16,400 15,400 292,180 4,674,880,000
22/01/2010 16,000 -0.20 -1.23 15,800 16,500 15,800 376,690 6,027,040,000
21/01/2010 16,200 -0.80 -4.71 16,300 16,500 16,200 756,020 12,247,524,000
20/01/2010 17,000 -0.80 -4.49 17,800 17,800 17,000 307,370 5,225,290,000
19/01/2010 17,800 -0.10 -0.56 17,900 18,500 17,500 207,750 3,697,950,000
18/01/2010 17,900 -0.90 -4.79 18,100 18,100 17,900 490,660 8,782,814,000
15/01/2010 18,800 -0.10 -0.53 18,600 18,900 18,200 225,520 4,239,776,000
14/01/2010 18,900 0.30 1.61 18,900 19,300 18,600 241,610 4,566,429,000
13/01/2010 18,600 0.30 1.64 18,000 19,200 17,600 561,120 10,436,832,000
12/01/2010 18,300 -0.90 -4.69 18,900 19,400 18,300 485,980 8,893,434,000
11/01/2010 19,200 -0.40 -2.04 19,900 20,000 18,900 688,650 13,222,080,000
08/01/2010 19,600 -0.30 -1.51 20,800 20,800 19,600 921,090 18,053,364,000
07/01/2010 19,900 0.90 4.74 19,500 19,900 19,500 380,410 7,570,159,000
06/01/2010 19,000 -0.10 -0.52 18,700 19,700 18,700 425,280 8,080,320,000
05/01/2010 19,100 0.90 4.95 19,100 19,100 18,500 416,320 7,951,712,000
04/01/2010 18,200 0.80 4.60 17,800 18,200 17,600 300,100 5,461,820,000
31/12/2009 17,400 -0.40 -2.25 18,000 18,100 17,400 175,850 3,059,790,000
30/12/2009 17,800 0.80 4.71 17,200 17,800 16,800 537,900 9,574,620,000
29/12/2009 17,000 -0.70 -3.95 17,500 17,900 16,900 435,320 7,400,440,000
28/12/2009 17,700 0.40 2.31 17,300 17,900 16,800 366,580 6,488,466,000
25/12/2009 17,300 0.80 4.85 17,300 17,300 16,800 269,970 4,670,481,000
24/12/2009 16,500 0.70 4.43 15,900 16,500 15,500 724,950 11,961,675,000
23/12/2009 15,800 0.20 1.28 15,400 15,800 15,400 157,340 2,485,972,000
22/12/2009 15,600 -0.20 -1.27 16,100 16,400 15,600 256,460 4,000,776,000
21/12/2009 15,800 0.70 4.64 15,600 15,800 15,400 147,020 2,322,916,000
18/12/2009 15,100 0.70 4.86 14,400 15,100 14,400 665,260 10,045,426,000
17/12/2009 14,400 -0.70 -4.64 14,500 15,000 14,400 248,640 3,580,416,000
16/12/2009 15,100 -0.70 -4.43 15,100 15,500 15,100 387,700 5,854,270,000
15/12/2009 15,800 -0.40 -2.47 16,200 16,200 15,500 178,470 2,819,826,000
14/12/2009 16,200 0.40 2.53 15,800 16,500 15,300 200,590 3,249,558,000
11/12/2009 15,800 -0.80 -4.82 16,000 16,100 15,800 220,930 3,490,694,000
10/12/2009 16,600 -0.80 -4.60 17,600 17,700 16,600 252,180 4,186,188,000
09/12/2009 17,400 -0.90 -4.92 17,400 17,600 17,400 327,080 5,691,192,000
08/12/2009 18,300 -0.40 -2.14 18,500 18,700 18,000 161,100 2,948,130,000
07/12/2009 18,700 0.00 ■■ 0.00 18,700 19,000 18,700 130,840 2,446,708,000
04/12/2009 18,700 -0.10 -0.53 19,000 19,000 18,500 197,550 3,694,185,000
03/12/2009 18,800 -0.70 -3.59 19,000 19,600 18,600 461,310 8,672,628,000
02/12/2009 19,500 -1.00 -4.88 20,500 20,900 19,500 364,200 7,101,900,000
01/12/2009 20,500 -0.20 -0.97 20,700 21,100 20,500 205,790 4,218,695,000
30/11/2009 20,700 0.80 4.02 20,200 20,800 19,700 317,550 6,573,285,000
27/11/2009 19,900 0.70 3.65 18,300 20,100 18,300 619,320 12,324,468,000
26/11/2009 19,200 -1.00 -4.95 19,400 19,500 19,200 269,820 5,180,544,000
25/11/2009 20,200 -1.00 -4.72 20,500 21,000 20,200 677,690 13,689,338,000
24/11/2009 21,200 0.40 1.92 21,000 21,400 20,600 672,080 14,248,096,000
23/11/2009 20,800 -0.70 -3.26 21,500 21,600 20,700 406,430 8,453,744,000
20/11/2009 21,500 -0.10 -0.46 21,700 21,900 21,200 725,710 15,602,765,000
19/11/2009 21,600 1.00 4.85 21,400 21,600 21,000 1,047,400 22,623,840,000
18/11/2009 20,600 0.10 0.49 20,500 20,600 20,200 238,650 4,916,190,000
17/11/2009 20,500 -0.80 -3.76 21,200 21,200 20,500 533,100 10,928,550,000
16/11/2009 21,300 -0.40 -1.84 22,300 22,300 21,200 360,000 7,668,000,000
13/11/2009 21,700 0.50 2.36 21,000 22,100 20,700 627,610 13,619,137,000
12/11/2009 21,200 1.00 4.95 20,500 21,200 20,400 495,890 10,512,868,000
11/11/2009 20,200 0.90 4.66 19,800 20,200 19,300 555,480 11,220,696,000
10/11/2009 19,300 0.20 1.05 19,900 19,900 19,100 611,140 11,795,002,000
09/11/2009 19,100 -0.90 -4.50 19,500 19,900 19,000 303,820 5,802,962,000
06/11/2009 20,000 -0.50 -2.44 21,200 21,200 20,000 337,510 6,750,200,000
05/11/2009 20,500 0.20 0.99 20,000 21,000 19,600 485,200 9,946,600,000
04/11/2009 20,300 -1.00 -4.69 20,300 20,900 20,300 653,900 13,274,170,000
03/11/2009 21,300 -1.10 -4.91 21,300 21,400 21,300 108,060 2,301,678,000
02/11/2009 22,400 -1.10 -4.68 22,400 22,400 22,400 142,820 3,199,168,000
30/10/2009 23,500 -0.20 -0.84 23,900 24,200 23,500 416,940 9,798,090,000
29/10/2009 23,700 -1.20 -4.82 24,000 24,500 23,700 348,240 8,253,288,000
28/10/2009 24,900 1.10 4.62 24,000 24,900 23,500 441,810 11,001,069,000
27/10/2009 23,800 -1.20 -4.80 23,800 24,200 23,800 791,600 18,840,080,000
26/10/2009 25,000 -1.30 -4.94 25,400 26,300 25,000 759,170 18,979,250,000
23/10/2009 26,300 -1.30 -4.71 28,000 28,100 26,300 778,690 20,479,547,000
22/10/2009 27,600 0.10 0.36 27,400 28,300 27,100 670,580 18,508,008,000
21/10/2009 27,500 -1.30 -4.51 28,100 28,300 27,500 775,220 21,318,550,000
20/10/2009 28,800 -0.70 -2.37 30,500 30,500 28,500 869,470 25,040,736,000
19/10/2009 29,500 1.30 4.61 29,000 29,500 28,300 1,047,330 30,896,235,000
16/10/2009 28,200 1.30 4.83 28,200 28,200 27,500 2,329,140 65,681,748,000
15/10/2009 26,900 1.20 4.67 26,400 26,900 26,000 1,538,250 41,378,925,000
14/10/2009 25,700 0.50 1.98 25,200 25,800 25,200 243,820 6,266,174,000
13/10/2009 25,200 -0.80 -3.08 25,900 25,900 25,000 231,980 5,845,896,000
12/10/2009 26,000 0.90 3.59 26,200 26,200 25,500 374,660 9,741,160,000
09/10/2009 25,100 0.60 2.45 24,900 25,300 24,500 381,500 9,575,650,000
08/10/2009 24,500 0.10 0.41 24,300 24,600 23,800 251,180 6,153,910,000
07/10/2009 24,400 0.20 0.83 24,200 24,700 24,200 143,250 3,495,300,000
06/10/2009 24,200 0.20 0.83 24,500 24,500 23,500 208,790 5,052,718,000
05/10/2009 24,000 0.10 0.42 24,400 24,500 22,900 222,870 5,348,880,000
02/10/2009 23,900 -1.20 -4.78 23,900 24,200 23,900 387,180 9,253,602,000
01/10/2009 25,100 -1.30 -4.92 26,000 26,400 25,100 302,620 7,595,762,000
30/09/2009 26,400 1.20 4.76 26,200 26,400 26,000 1,007,730 26,604,072,000
29/09/2009 25,200 1.20 5.00 24,500 25,200 24,200 552,360 13,919,472,000
28/09/2009 24,000 -0.80 -3.23 25,300 25,300 24,000 429,740 10,313,760,000
25/09/2009 24,800 0.00 ■■ 0.00 24,800 25,400 24,600 195,390 4,845,672,000
24/09/2009 24,800 -0.70 -2.75 25,600 25,700 24,800 296,070 7,342,536,000
23/09/2009 25,500 -0.40 -1.54 26,600 26,600 25,500 493,150 12,575,325,000
22/09/2009 25,900 -1.00 -3.72 26,300 26,900 25,900 441,600 11,437,440,000
21/09/2009 26,900 1.10 4.26 26,400 27,000 26,300 673,060 18,105,314,000
18/09/2009 25,800 0.00 ■■ 0.00 25,800 26,200 25,500 322,690 8,325,402,000
17/09/2009 25,800 0.20 0.78 26,000 26,000 25,500 261,900 6,757,020,000
16/09/2009 25,600 -0.70 -2.66 26,000 26,300 25,400 246,160 6,301,696,000
15/09/2009 26,300 0.00 ■■ 0.00 26,000 26,300 25,000 451,510 11,874,713,000
14/09/2009 26,300 1.10 4.37 26,400 26,400 25,500 912,980 24,011,374,000
11/09/2009 25,200 1.20 5.00 24,500 25,200 24,100 539,540 13,596,408,000
10/09/2009 24,000 0.00 ■■ 0.00 24,000 24,400 23,500 332,400 7,977,600,000
09/09/2009 24,000 1.00 4.35 23,000 24,000 23,000 480,300 11,527,200,000
08/09/2009 23,000 -0.10 -0.43 23,500 23,500 22,600 549,810 12,645,630,000
07/09/2009 23,100 -1.20 -4.94 23,200 24,000 23,100 297,410 6,870,171,000
04/09/2009 24,300 -1.20 -4.71 25,500 25,500 24,300 290,610 7,061,823,000
03/09/2009 25,500 0.50 2.00 24,100 26,100 24,100 497,400 12,683,700,000
02/09/2009 25,000 0.00 ■■ 0.00 0 0 0 0 0
01/09/2009 25,000 1.10 4.60 23,800 25,000 23,000 875,670 21,891,750,000
31/08/2009 23,900 1.10 4.82 23,900 23,900 23,500 848,950 20,289,905,000
28/08/2009 22,800 1.00 4.59 22,800 22,800 22,800 202,990 4,628,172,000
27/08/2009 21,800 1.00 4.81 21,000 21,800 20,800 578,700 12,615,660,000
26/08/2009 20,800 -0.30 -1.42 20,800 21,500 20,700 331,470 6,894,576,000
25/08/2009 21,100 -0.90 -4.09 21,500 21,900 21,000 500,010 10,550,211,000
24/08/2009 22,000 0.80 3.77 22,200 22,200 21,300 481,790 10,599,380,000
21/08/2009 21,200 1.00 4.95 21,200 21,200 20,700 611,680 12,967,616,000
20/08/2009 20,200 0.70 3.59 19,500 20,200 19,400 559,620 11,304,324,000
19/08/2009 19,500 0.50 2.63 19,100 19,500 19,000 343,460 6,697,470,000
18/08/2009 19,000 0.00 ■■ 0.00 18,600 19,200 18,600 218,600 4,153,400,000
17/08/2009 19,000 0.00 ■■ 0.00 19,000 19,300 18,800 269,320 5,117,080,000
14/08/2009 19,000 0.00 ■■ 0.00 19,400 19,400 18,900 194,440 3,694,360,000
13/08/2009 19,000 0.00 ■■ 0.00 19,000 19,300 18,800 459,250 8,725,750,000
12/08/2009 19,000 -0.80 -4.04 19,500 19,700 19,000 456,230 8,668,370,000
11/08/2009 19,800 0.60 3.12 20,100 20,100 19,300 707,930 14,017,014,000
10/08/2009 19,200 0.90 4.92 19,200 19,200 19,000 222,970 4,281,024,000
07/08/2009 18,300 0.80 4.57 17,500 18,300 17,500 599,470 10,970,301,000
06/08/2009 17,500 0.30 1.74 17,400 18,000 17,300 231,270 4,047,225,000
05/08/2009 17,200 -0.20 -1.15 17,400 17,500 17,200 129,460 2,226,712,000
04/08/2009 17,400 -0.10 -0.57 17,800 17,800 17,400 130,990 2,279,226,000
03/08/2009 17,500 -0.20 -1.13 17,400 17,700 17,400 185,000 3,237,500,000
31/07/2009 17,700 0.60 3.51 17,300 17,700 17,300 95,760 1,694,952,000
30/07/2009 17,100 -0.20 -1.16 17,300 17,300 16,800 119,350 2,040,885,000
29/07/2009 17,300 0.40 2.37 17,200 17,700 17,100 167,950 2,905,535,000
28/07/2009 16,900 -0.40 -2.31 16,700 17,200 16,700 184,010 3,109,769,000
27/07/2009 17,300 -0.90 -4.95 17,400 18,000 17,300 373,970 6,469,681,000
24/07/2009 18,200 0.80 4.60 18,200 18,200 18,200 276,520 5,032,664,000
23/07/2009 17,400 0.70 4.19 16,700 17,400 16,700 102,640 1,785,936,000
22/07/2009 16,700 0.00 ■■ 0.00 16,700 16,800 16,600 166,630 2,782,721,000
21/07/2009 16,700 0.50 3.09 16,600 16,700 16,100 110,260 1,841,342,000
20/07/2009 16,200 -0.70 -4.14 16,300 16,500 16,100 123,380 1,998,756,000
17/07/2009 16,900 0.10 0.60 16,600 17,000 16,600 73,310 1,238,939,000
16/07/2009 16,800 0.20 1.20 17,300 17,300 16,600 86,430 1,452,024,000
15/07/2009 16,600 0.50 3.11 16,100 16,900 16,100 49,790 826,514,000
14/07/2009 16,100 -0.40 -2.42 16,500 16,500 15,800 137,830 2,219,063,000
13/07/2009 16,500 -0.60 -3.51 16,800 16,800 16,500 68,050 1,122,825,000
10/07/2009 17,100 -0.60 -3.39 17,300 17,700 17,100 78,620 1,344,402,000
09/07/2009 17,700 -0.20 -1.12 17,500 18,000 17,200 340,130 6,020,301,000
08/07/2009 17,900 -0.80 -4.28 18,300 18,600 17,900 145,190 2,598,901,000
07/07/2009 18,700 0.00 ■■ 0.00 18,700 18,900 18,000 232,000 4,338,400,000
06/07/2009 18,700 0.70 3.89 18,300 18,800 18,000 155,090 2,900,183,000
03/07/2009 18,000 0.80 4.65 17,000 18,000 16,700 139,020 2,502,360,000
02/07/2009 17,200 0.80 4.88 17,000 17,200 16,400 165,460 2,845,912,000
01/07/2009 16,400 -0.40 -2.38 16,800 16,900 16,300 155,540 2,550,856,000
30/06/2009 16,800 -0.70 -4.00 17,600 17,900 16,800 106,750 1,793,400,000
29/06/2009 17,500 -0.50 -2.78 17,800 18,200 17,400 147,520 2,581,600,000
26/06/2009 18,000 -0.20 -1.10 18,800 18,900 18,000 222,370 4,002,660,000
25/06/2009 18,200 0.80 4.60 18,200 18,200 17,900 292,950 5,331,690,000
24/06/2009 17,400 0.80 4.82 17,400 17,400 17,400 104,400 1,816,560,000
23/06/2009 16,600 -0.80 -4.60 16,600 16,800 16,600 294,390 4,886,874,000
22/06/2009 17,400 -0.80 -4.40 17,600 17,900 17,300 228,970 3,984,078,000
19/06/2009 18,200 -0.90 -4.71 19,400 19,400 18,200 301,480 5,486,936,000
18/06/2009 19,100 -0.50 -2.55 20,000 20,000 18,700 424,850 8,114,635,000
17/06/2009 19,600 -1.00 -4.85 19,600 19,600 19,600 162,710 3,189,116,000
16/06/2009 20,600 -1.00 -4.63 20,600 20,600 20,600 7,950 163,770,000
15/06/2009 21,600 -1.10 -4.85 21,600 22,500 21,600 366,420 7,914,672,000
12/06/2009 22,700 0.40 1.79 23,400 23,400 22,000 628,310 14,262,637,000
11/06/2009 22,300 1.00 4.69 21,900 22,300 21,900 300,750 6,706,725,000
10/06/2009 21,300 -1.10 -4.91 21,400 22,300 21,300 537,590 11,450,667,000
09/06/2009 22,400 1.00 4.67 22,400 22,400 21,400 1,148,960 25,736,704,000
08/06/2009 21,400 1.00 4.90 21,400 21,400 21,400 67,970 1,454,558,000
05/06/2009 20,400 0.90 4.62 20,400 20,400 20,400 167,130 3,409,452,000
04/06/2009 19,500 0.90 4.84 19,000 19,500 19,000 455,660 8,885,370,000
03/06/2009 18,600 -0.60 -3.12 18,900 19,000 18,500 286,510 5,329,086,000
02/06/2009 19,200 0.30 1.59 19,500 19,500 18,000 550,500 10,569,600,000
01/06/2009 18,900 0.50 2.72 19,000 19,100 18,500 325,070 6,143,823,000
29/05/2009 18,400 0.80 4.55 18,400 18,400 17,600 459,880 8,461,792,000
28/05/2009 17,600 0.80 4.76 16,300 17,600 16,300 176,690 3,109,744,000
27/05/2009 16,800 -0.80 -4.55 17,300 17,400 16,800 429,890 7,222,152,000
26/05/2009 17,600 -0.70 -3.83 18,400 18,400 17,400 396,550 6,979,280,000
25/05/2009 18,300 0.80 4.57 17,700 18,300 17,700 489,010 8,948,883,000
22/05/2009 17,500 -0.90 -4.89 17,500 17,700 17,500 166,390 2,911,825,000
21/05/2009 18,400 -0.90 -4.66 19,500 19,800 18,400 339,760 6,251,584,000
20/05/2009 19,300 0.90 4.89 18,800 19,300 18,500 562,130 10,849,109,000
19/05/2009 18,400 0.80 4.55 18,400 18,400 17,800 527,660 9,708,944,000
18/05/2009 17,600 0.80 4.76 17,500 17,600 17,000 319,940 5,630,944,000
15/05/2009 16,800 0.80 5.00 16,500 16,800 16,300 340,360 5,718,048,000
14/05/2009 16,000 -0.40 -2.44 16,000 16,100 15,800 186,290 2,980,640,000
13/05/2009 16,400 -0.10 -0.61 16,500 16,700 16,000 312,580 5,126,312,000
12/05/2009 16,500 0.40 2.48 15,700 16,600 15,700 200,130 3,302,145,000
11/05/2009 16,100 0.20 1.26 15,900 16,500 15,800 321,890 5,182,429,000
08/05/2009 15,900 -0.20 -1.24 16,100 16,400 15,500 237,450 3,775,455,000
07/05/2009 16,100 0.70 4.55 16,100 16,100 15,800 255,160 4,108,076,000
06/05/2009 15,400 -0.40 -2.53 16,400 16,400 15,300 829,490 12,774,146,000
05/05/2009 15,800 0.70 4.64 15,800 15,800 15,800 74,390 1,175,362,000
04/05/2009 15,100 0.70 4.86 15,100 15,100 15,100 30,790 464,929,000
29/04/2009 14,400 0.60 4.35 14,400 14,400 14,000 357,540 5,148,576,000
28/04/2009 13,800 0.60 4.55 12,600 13,800 12,600 530,130 7,315,794,000
27/04/2009 13,200 -0.60 -4.35 13,200 13,200 13,200 95,730 1,263,636,000
24/04/2009 13,800 -0.70 -4.83 13,800 13,800 13,800 106,860 1,474,668,000
23/04/2009 14,500 -0.50 -3.33 15,000 15,500 14,300 273,710 3,968,795,000
22/04/2009 15,000 0.50 3.45 15,000 15,200 14,200 311,640 4,674,600,000
21/04/2009 14,500 -0.70 -4.61 14,500 14,900 14,500 337,340 4,891,430,000
20/04/2009 15,200 -0.70 -4.40 15,200 15,200 15,200 55,680 846,336,000
17/04/2009 15,900 -0.80 -4.79 16,400 16,400 15,900 370,890 5,897,151,000
16/04/2009 16,700 -0.80 -4.57 17,700 17,700 16,700 582,570 9,728,919,000
15/04/2009 17,500 -0.90 -4.89 17,600 17,900 17,500 339,260 5,937,050,000
14/04/2009 18,400 0.00 ■■ 0.00 18,400 18,900 18,000 433,340 7,973,456,000
13/04/2009 18,400 0.80 4.55 18,400 18,400 18,300 342,290 6,298,136,000
10/04/2009 17,600 0.80 4.76 17,600 17,600 17,600 120,120 2,114,112,000
09/04/2009 16,800 -0.80 -4.55 17,200 17,400 16,800 575,060 9,661,008,000
08/04/2009 17,600 -0.90 -4.86 18,000 19,200 17,600 524,580 9,232,608,000
07/04/2009 18,500 0.80 4.52 18,300 18,500 17,000 466,350 8,627,475,000
03/04/2009 17,700 0.80 4.73 17,700 17,700 17,600 355,850 6,298,545,000
02/04/2009 16,900 0.80 4.97 16,900 16,900 16,500 415,600 7,023,640,000
01/04/2009 16,100 0.70 4.55 16,000 16,100 15,400 270,270 4,351,347,000
31/03/2009 15,400 -0.70 -4.35 16,100 16,200 15,300 281,540 4,335,716,000
30/03/2009 16,100 0.70 4.55 15,000 16,100 15,000 569,340 9,166,374,000
27/03/2009 15,400 0.70 4.76 15,400 15,400 15,200 420,250 6,471,850,000
26/03/2009 14,700 0.70 5.00 14,700 14,700 14,500 307,250 4,516,575,000
25/03/2009 14,000 0.60 4.48 13,400 14,000 13,300 261,830 3,665,620,000
24/03/2009 13,400 0.60 4.69 13,400 13,400 13,400 131,900 1,767,460,000
23/03/2009 12,800 -0.40 -3.03 13,200 13,200 12,600 147,970 1,894,016,000
20/03/2009 13,200 -0.30 -2.22 13,000 13,600 13,000 161,170 2,127,444,000
19/03/2009 13,500 -0.70 -4.93 14,200 14,400 13,500 293,620 3,963,870,000
18/03/2009 14,200 0.60 4.41 14,100 14,200 13,900 332,960 4,728,032,000
17/03/2009 13,600 0.60 4.62 13,500 13,600 13,500 296,350 4,030,360,000
16/03/2009 13,000 0.00 ■■ 0.00 13,000 13,000 12,800 121,540 1,580,020,000
13/03/2009 13,000 -0.20 -1.52 13,400 13,400 12,900 221,050 2,873,650,000
12/03/2009 13,200 0.60 4.76 13,100 13,200 12,500 691,670 9,130,044,000
11/03/2009 12,600 0.60 5.00 12,600 12,600 12,600 13,850 174,510,000
10/03/2009 12,000 0.50 4.35 12,000 12,000 12,000 54,020 648,240,000
09/03/2009 11,500 0.50 4.55 11,200 11,500 11,200 73,950 850,425,000
06/03/2009 11,000 0.20 1.85 10,600 11,000 10,500 78,070 858,770,000
05/03/2009 10,800 0.30 2.86 10,900 10,900 10,600 168,800 1,823,040,000
04/03/2009 10,500 0.00 ■■ 0.00 10,400 10,600 10,400 57,600 604,800,000
03/03/2009 10,500 -0.20 -1.87 10,500 10,500 10,400 30,890 324,345,000
02/03/2009 10,700 0.10 0.94 10,600 10,900 10,600 53,320 570,524,000
27/02/2009 10,600 0.10 0.95 10,500 11,000 10,500 106,640 1,130,384,000
26/02/2009 10,500 -0.30 -2.78 10,800 10,800 10,300 166,520 1,748,460,000
25/02/2009 10,800 0.50 4.85 10,600 10,800 10,500 94,560 1,021,248,000
24/02/2009 10,300 -0.40 -3.74 10,300 10,500 10,200 151,000 1,555,300,000
23/02/2009 10,700 -0.50 -4.46 11,000 11,000 10,700 72,300 773,610,000
20/02/2009 11,200 0.50 4.67 11,200 11,200 10,800 206,840 2,316,608,000
19/02/2009 10,700 0.50 4.90 10,700 10,700 10,700 36,300 388,410,000
18/02/2009 10,200 -0.40 -3.77 10,200 10,400 10,100 267,950 2,733,090,000
17/02/2009 10,600 -0.50 -4.50 10,700 11,600 10,600 562,120 5,958,472,000
16/02/2009 11,100 -0.50 -4.31 11,100 11,100 11,100 298,000 3,307,800,000
13/02/2009 11,600 -0.60 -4.92 11,600 11,600 11,600 33,070 383,612,000
12/02/2009 12,200 -0.60 -4.69 12,200 12,200 12,200 22,900 279,380,000
11/02/2009 12,800 -0.60 -4.48 12,800 12,800 12,800 10,730 137,344,000
10/02/2009 13,400 -0.70 -4.96 13,400 13,400 13,400 41,210 552,214,000
09/02/2009 14,100 -0.70 -4.73 14,100 14,200 14,100 92,160 1,299,456,000
06/02/2009 14,800 -0.70 -4.52 14,800 14,900 14,800 58,430 864,764,000
05/02/2009 15,500 -0.80 -4.91 15,800 15,800 15,500 62,020 961,310,000
04/02/2009 16,300 -0.70 -4.12 16,500 16,800 16,300 46,300 754,690,000
03/02/2009 17,000 -0.10 -0.58 16,600 17,000 16,600 54,920 933,640,000
02/02/2009 17,100 -0.70 -3.93 17,500 17,500 17,100 56,660 968,886,000
23/01/2009 17,800 0.10 0.56 18,000 18,000 17,800 15,290 272,162,000
22/01/2009 17,700 0.50 2.91 17,500 18,000 17,500 17,990 318,423,000
21/01/2009 17,200 0.00 ■■ 0.00 17,000 17,700 17,000 29,490 507,228,000
20/01/2009 17,200 -0.70 -3.91 17,600 17,600 17,200 52,520 903,344,000
19/01/2009 17,900 -0.30 -1.65 17,900 18,000 17,900 10,880 194,752,000
16/01/2009 18,200 0.00 ■■ 0.00 18,200 18,400 18,200 34,260 623,532,000
15/01/2009 18,200 -0.50 -2.67 18,300 18,700 18,200 29,600 538,720,000
14/01/2009 18,700 0.00 ■■ 0.00 18,600 19,000 18,600 44,780 837,386,000
13/01/2009 18,700 -0.10 -0.53 18,800 18,800 18,500 50,060 936,122,000
12/01/2009 18,800 0.00 ■■ 0.00 19,000 19,000 18,700 61,270 1,151,876,000
09/01/2009 18,800 0.00 ■■ 0.00 18,800 18,800 18,700 47,820 899,016,000
08/01/2009 18,800 0.10 0.53 18,800 18,800 18,600 62,510 1,175,188,000
07/01/2009 18,700 0.10 0.54 18,800 19,000 18,700 55,890 1,045,143,000
06/01/2009 18,600 0.40 2.20 18,800 18,800 18,600 56,430 1,049,598,000
05/01/2009 18,200 0.00 ■■ 0.00 18,000 18,400 18,000 21,190 385,658,000
02/01/2009 18,200 -0.60 -3.19 18,400 18,800 18,200 69,270 1,260,714,000
31/12/2008 18,800 -0.50 -2.59 19,300 19,300 18,500 106,130 1,995,244,000
30/12/2008 19,300 -0.30 -1.53 19,600 19,600 19,200 181,110 3,495,423,000
29/12/2008 19,600 -0.20 -1.01 19,800 19,900 19,500 52,630 1,031,548,000
26/12/2008 19,800 0.30 1.54 19,500 19,800 19,000 22,780 451,044,000
25/12/2008 19,500 -0.40 -2.01 20,100 20,100 19,500 46,820 912,990,000
24/12/2008 19,900 -0.20 -1.00 19,300 20,100 19,300 32,250 641,775,000
23/12/2008 20,100 -0.60 -2.90 21,000 21,000 19,900 232,580 4,674,858,000
22/12/2008 20,700 0.90 4.55 20,700 20,700 20,700 31,540 652,878,000
19/12/2008 19,800 0.90 4.76 19,800 19,800 19,800 15,490 306,702,000
18/12/2008 18,900 0.90 5.00 18,900 18,900 18,900 9,470 178,983,000
17/12/2008 18,000 0.10 0.56 17,500 18,400 17,500 37,110 667,980,000
16/12/2008 17,900 -0.90 -4.79 18,300 18,300 17,900 55,940 1,001,326,000
15/12/2008 18,800 0.70 3.87 18,900 18,900 18,200 31,900 599,720,000
12/12/2008 18,100 0.60 3.43 17,900 18,100 17,500 142,620 2,581,422,000
11/12/2008 17,500 0.20 1.16 17,300 17,600 17,300 35,990 629,825,000
10/12/2008 17,300 -0.70 -3.89 17,500 17,500 17,300 30,080 520,384,000
09/12/2008 18,000 0.60 3.45 17,400 18,000 17,400 45,560 820,080,000
08/12/2008 17,400 -0.40 -2.25 17,500 17,700 17,400 76,550 1,331,970,000
05/12/2008 17,800 0.10 0.56 17,500 17,800 17,500 85,880 1,528,664,000
04/12/2008 17,700 0.50 2.91 17,200 17,800 17,200 53,970 955,269,000
03/12/2008 17,200 0.10 0.58 17,000 17,300 17,000 25,500 438,600,000
02/12/2008 17,100 -0.40 -2.29 16,900 17,500 16,800 54,940 939,474,000
01/12/2008 17,500 0.00 ■■ 0.00 17,500 17,700 17,200 70,080 1,226,400,000
28/11/2008 17,500 0.80 4.79 17,000 17,500 16,800 57,810 1,011,675,000
27/11/2008 16,700 -0.20 -1.18 16,800 17,000 16,500 84,330 1,408,311,000
26/11/2008 16,900 -0.60 -3.43 17,000 17,700 16,900 70,180 1,186,042,000
25/11/2008 17,500 -0.90 -4.89 17,700 17,900 17,500 107,740 1,885,450,000
24/11/2008 18,400 -0.90 -4.66 18,600 18,800 18,400 92,320 1,698,688,000
21/11/2008 19,300 -1.00 -4.93 19,300 19,500 19,300 260,020 5,018,386,000
20/11/2008 20,300 -1.00 -4.69 20,300 20,300 20,300 132,660 2,692,998,000
19/11/2008 21,300 -0.40 -1.84 21,900 21,900 21,000 179,890 3,831,657,000
18/11/2008 23,500 -0.10 -0.42 23,000 23,500 23,000 180,230 4,235,405,000
17/11/2008 23,600 0.10 0.43 23,500 23,600 23,100 275,030 6,490,708,000
14/11/2008 23,500 0.30 1.29 24,200 24,200 23,200 166,500 3,912,750,000
13/11/2008 23,200 0.20 0.87 22,900 23,300 22,600 172,920 4,011,744,000
12/11/2008 23,000 -0.10 -0.43 23,000 23,000 22,500 234,620 5,396,260,000
11/11/2008 23,100 1.10 5.00 23,100 23,100 22,000 492,620 11,379,522,000
10/11/2008 22,000 1.00 4.76 22,000 22,000 22,000 78,050 1,717,100,000
07/11/2008 21,000 -0.80 -3.67 20,800 21,000 20,800 108,160 2,271,360,000
06/11/2008 21,800 -1.10 -4.80 21,800 23,500 21,800 161,050 3,510,890,000
05/11/2008 22,900 1.00 4.57 22,900 22,900 22,800 267,320 6,121,628,000
04/11/2008 21,900 1.00 4.78 20,800 21,900 20,700 233,360 5,110,584,000
03/11/2008 20,900 -0.10 -0.48 21,000 21,000 20,600 48,900 1,022,010,000
31/10/2008 21,000 0.40 1.94 21,000 21,200 20,900 69,830 1,466,430,000
30/10/2008 20,600 0.20 0.98 20,800 20,800 20,300 62,610 1,289,766,000
29/10/2008 20,400 0.00 ■■ 0.00 21,400 21,400 20,400 145,080 2,959,632,000
28/10/2008 20,400 -1.00 -4.67 20,400 20,400 20,400 108,160 2,206,464,000
27/10/2008 21,400 -1.10 -4.89 21,400 21,400 21,400 201,050 4,302,470,000
24/10/2008 22,500 -1.10 -4.66 22,500 22,500 22,500 77,710 1,748,475,000
23/10/2008 23,600 -1.20 -4.84 23,600 23,600 23,600 13,140 310,104,000
22/10/2008 24,800 -1.30 -4.98 24,800 24,800 24,800 65,210 1,617,208,000
21/10/2008 26,100 -1.30 -4.74 27,200 27,200 26,100 70,040 1,828,044,000
20/10/2008 27,400 -1.40 -4.86 27,400 27,400 27,400 20,180 552,932,000
17/10/2008 28,800 -1.50 -4.95 30,500 30,500 28,800 56,530 1,628,064,000
16/10/2008 30,300 -1.50 -4.72 30,300 30,300 30,300 86,940 2,634,282,000
15/10/2008 31,800 -0.70 -2.15 30,900 31,800 30,900 217,830 6,926,994,000
14/10/2008 32,500 1.50 4.84 32,500 32,500 32,500 32,420 1,053,650,000
13/10/2008 31,000 -0.20 -0.64 29,800 31,000 29,700 65,510 2,030,810,000
10/10/2008 31,200 -1.60 -4.88 31,200 31,200 31,200 76,650 2,391,480,000
09/10/2008 32,800 -1.70 -4.93 32,800 34,400 32,800 107,280 3,518,784,000
08/10/2008 34,500 -1.80 -4.96 34,500 35,000 34,500 91,270 3,148,815,000
07/10/2008 36,300 -1.90 -4.97 36,300 37,000 36,300 65,180 2,366,034,000
06/10/2008 38,200 -2.00 -4.98 38,200 39,000 38,200 19,200 733,440,000
03/10/2008 40,200 -0.40 -0.99 40,000 40,300 40,000 18,960 762,192,000
02/10/2008 40,600 -1.00 -2.40 40,500 42,000 40,500 94,040 3,818,024,000
01/10/2008 41,600 -2.10 -4.81 41,600 42,000 41,600 95,840 3,986,944,000
30/09/2008 43,700 -2.30 -5.00 43,700 43,700 43,700 300 13,110,000
29/09/2008 46,000 -0.50 -1.08 44,300 46,000 44,200 39,570 1,820,220,000
26/09/2008 46,500 1.80 4.03 46,900 46,900 46,000 40,880 1,900,920,000
25/09/2008 44,700 2.10 4.93 44,300 44,700 43,800 68,280 3,052,116,000
24/09/2008 42,600 -1.00 -2.29 42,100 43,600 42,100 62,800 2,675,280,000
23/09/2008 43,600 2.00 4.81 41,900 43,600 41,000 193,830 8,450,988,000
22/09/2008 41,600 1.90 4.79 41,600 41,600 41,600 250 10,400,000
19/09/2008 39,700 1.80 4.75 39,700 39,700 39,700 33,710 1,338,287,000
18/09/2008 37,900 -1.90 -4.77 37,900 37,900 37,900 182,490 6,916,371,000
17/09/2008 39,800 -2.00 -4.78 39,800 40,500 39,800 122,850 4,889,430,000
16/09/2008 41,800 -2.20 -5.00 44,000 44,000 41,800 73,960 3,091,528,000
15/09/2008 44,000 -1.60 -3.51 44,000 47,000 43,600 50,460 2,220,240,000
12/09/2008 45,600 -2.40 -5.00 45,600 48,000 45,600 253,500 11,559,600,000
11/09/2008 48,000 1.50 3.23 46,500 48,000 46,000 66,590 3,196,320,000
10/09/2008 46,500 -2.40 -4.91 49,000 49,000 46,500 34,340 1,596,810,000
09/09/2008 48,900 1.40 2.95 49,500 49,800 48,100 64,630 3,160,407,000
08/09/2008 47,500 0.60 1.28 47,500 47,500 45,500 57,410 2,726,975,000
05/09/2008 46,900 -0.40 -0.85 45,600 47,000 45,600 18,690 876,561,000
04/09/2008 47,300 -0.20 -0.42 46,000 47,500 46,000 27,810 1,315,413,000
03/09/2008 47,500 0.00 ■■ 0.00 47,500 49,600 47,300 194,590 9,243,025,000
29/08/2008 47,500 -2.40 -4.81 47,500 47,500 47,500 31,820 1,511,450,000
28/08/2008 49,900 -2.60 -4.95 49,900 50,500 49,900 24,760 1,235,524,000
27/08/2008 52,500 -2.50 -4.55 57,500 57,500 52,500 33,390 1,752,975,000
26/08/2008 55,000 2.00 3.77 55,500 55,500 54,500 91,040 5,007,200,000
25/08/2008 53,000 2.50 4.95 53,000 53,000 52,500 37,040 1,963,120,000
22/08/2008 50,500 -1.00 -1.94 54,000 54,000 50,000 55,620 2,808,810,000
21/08/2008 51,500 2.10 4.25 48,000 51,500 48,000 28,100 1,447,150,000
20/08/2008 49,400 -2.60 -5.00 49,400 50,500 49,400 30,360 1,499,784,000
19/08/2008 52,000 0.00 ■■ 0.00 54,500 54,500 50,000 166,980 8,682,960,000
18/08/2008 52,000 2.40 4.84 52,000 52,000 52,000 58,300 3,031,600,000
15/08/2008 49,600 1.40 2.90 49,600 49,600 49,600 6,820 338,272,000
14/08/2008 48,200 1.40 2.99 45,700 48,200 45,700 40,800 1,966,560,000
13/08/2008 46,800 -0.20 -0.43 46,100 46,900 45,600 72,590 3,397,212,000
12/08/2008 47,000 0.00 ■■ 0.00 48,400 48,400 46,500 70,600 3,318,200,000
11/08/2008 47,000 1.30 2.84 47,000 47,000 47,000 5,430 255,210,000
08/08/2008 45,700 1.30 2.93 45,700 45,700 45,600 45,150 2,063,355,000
07/08/2008 44,400 1.20 2.78 43,200 44,400 43,000 122,670 5,446,548,000
06/08/2008 43,200 1.20 2.86 41,100 43,200 41,000 36,830 1,591,056,000
05/08/2008 42,000 0.50 1.20 42,700 42,700 40,400 57,160 2,400,720,000
04/08/2008 41,500 1.20 2.98 41,500 41,500 41,500 17,360 720,440,000
01/08/2008 40,300 1.10 2.81 40,300 40,300 40,100 108,040 4,354,012,000
31/07/2008 39,200 -0.60 -1.51 38,700 39,800 38,700 31,590 1,238,328,000
30/07/2008 39,800 -1.20 -2.93 39,800 39,800 39,800 57,330 2,281,734,000
29/07/2008 41,000 -0.50 -1.20 42,700 42,700 41,000 172,380 7,067,580,000
28/07/2008 41,500 -1.20 -2.81 41,500 41,500 41,500 10,030 416,245,000
25/07/2008 42,700 -1.30 -2.95 42,700 42,700 42,700 2,080 88,816,000
24/07/2008 44,000 -1.30 -2.87 44,000 44,000 44,000 810 35,640,000
23/07/2008 45,300 -1.40 -3.00 45,300 45,300 45,300 110 4,983,000
22/07/2008 46,700 -1.40 -2.91 46,700 46,700 46,700 10 467,000
21/07/2008 48,100 -1.40 -2.83 48,100 48,100 48,100 610 29,341,000
18/07/2008 49,500 -1.50 -2.94 49,500 49,500 49,500 40,730 2,016,135,000
17/07/2008 51,000 -1.50 -2.86 51,000 51,000 51,000 8,360 426,360,000
16/07/2008 52,500 -1.50 -2.78 52,500 52,500 52,500 33,260 1,746,150,000
15/07/2008 54,000 1.00 1.89 53,000 54,000 51,500 92,560 4,998,240,000
14/07/2008 53,000 -1.50 -2.75 56,000 56,000 53,000 150,920 7,998,760,000
11/07/2008 54,500 1.50 2.83 54,500 54,500 51,500 245,990 13,406,455,000
10/07/2008 53,000 1.50 2.91 50,000 53,000 50,000 123,800 6,561,400,000
09/07/2008 51,500 -1.50 -2.83 51,500 51,500 51,500 33,270 1,713,405,000
08/07/2008 53,000 -1.00 -1.85 52,500 53,000 52,500 28,190 1,494,070,000
07/07/2008 54,000 -1.50 -2.70 57,000 57,000 54,000 29,020 1,567,080,000
04/07/2008 55,500 1.50 2.78 55,500 55,500 55,500 21,980 1,219,890,000
03/07/2008 54,000 1.50 2.86 53,500 54,000 53,000 94,480 5,101,920,000
02/07/2008 52,500 0.00 ■■ 0.00 53,000 53,000 52,000 18,930 993,825,000
01/07/2008 52,500 1.50 2.94 52,500 52,500 52,500 47,920 2,515,800,000
30/06/2008 51,000 1.30 2.62 48,400 51,000 48,400 27,340 1,394,340,000
27/06/2008 49,700 -1.30 -2.55 49,500 52,500 49,500 52,600 2,614,220,000
26/06/2008 51,000 1.10 2.20 51,000 51,000 50,500 94,640 4,826,640,000
25/06/2008 49,900 1.40 2.89 49,900 49,900 49,900 5,300 264,470,000
24/06/2008 48,500 -1.40 -2.81 51,000 51,000 48,500 3,430 166,355,000
23/06/2008 49,900 1.40 2.89 48,500 49,900 48,500 49,790 2,484,521,000
20/06/2008 48,500 -1.50 -3.00 48,500 48,500 48,500 14,730 714,405,000
19/06/2008 50,000 -1.50 -2.91 50,000 50,000 50,000 64,170 3,208,500,000
18/06/2008 51,500 1.00 1.98 51,500 51,500 49,500 172,050 8,860,575,000
17/06/2008 50,500 0.70 1.41 50,500 50,500 50,500 5,920 298,960,000
16/06/2008 49,800 0.90 1.84 49,800 49,800 49,800 17,070 850,086,000
13/06/2008 48,900 0.90 1.88 48,900 48,900 48,500 151,850 7,425,465,000
12/06/2008 48,000 0.80 1.69 48,000 48,000 47,900 114,460 5,494,080,000
11/06/2008 47,200 0.90 1.94 45,400 47,200 45,400 81,530 3,848,216,000
10/06/2008 46,300 -0.90 -1.91 46,300 46,300 46,300 310 14,353,000
09/06/2008 47,200 -0.90 -1.87 47,200 47,200 47,200 5,950 280,840,000
06/06/2008 48,100 -0.90 -1.84 48,100 48,500 48,100 145,120 6,980,272,000
05/06/2008 49,000 -1.00 -2.00 49,000 49,000 49,000 20 980,000
04/06/2008 50,000 -1.00 -1.96 50,000 50,000 50,000 14,070 703,500,000
03/06/2008 51,000 -1.00 -1.92 51,000 51,000 51,000 100 5,100,000
02/06/2008 52,000 -1.00 -1.89 52,000 52,000 52,000 550 28,600,000
30/05/2008 53,000 -1.00 -1.85 53,000 53,000 53,000 50,470 2,674,910,000
29/05/2008 54,000 0.00 ■■ 0.00 54,000 54,000 54,000 0 0
28/05/2008 54,000 0.00 ■■ 0.00 54,000 54,000 54,000 0 0
27/05/2008 54,000 0.00 ■■ 0.00 54,000 54,000 54,000 0 0
26/05/2008 54,000 -1.00 -1.82 54,000 54,000 54,000 3,150 170,100,000
23/05/2008 55,000 -0.50 -0.90 54,500 55,000 54,500 241,850 13,301,750,000
22/05/2008 55,500 -1.00 -1.77 55,500 55,500 55,500 59,830 3,320,565,000
21/05/2008 56,500 -1.00 -1.74 56,500 57,500 56,500 142,720 8,063,680,000
20/05/2008 57,500 -1.00 -1.71 57,500 59,000 57,500 35,420 2,036,650,000
19/05/2008 58,500 0.50 0.86 58,000 59,000 58,000 58,870 3,443,895,000
16/05/2008 58,000 -1.00 -1.69 58,000 59,000 58,000 116,640 6,765,120,000
15/05/2008 59,000 -1.00 -1.67 59,000 59,000 59,000 31,900 1,882,100,000
14/05/2008 60,000 -1.00 -1.64 61,000 61,000 60,000 28,430 1,705,800,000
13/05/2008 61,000 -1.00 -1.61 61,000 61,000 61,000 20 1,220,000
12/05/2008 62,000 -1.00 -1.59 62,000 62,000 62,000 500 31,000,000
09/05/2008 63,000 -1.00 -1.56 63,000 63,000 63,000 2,950 185,850,000
08/05/2008 64,000 -1.00 -1.54 64,000 64,000 64,000 50,070 3,204,480,000
07/05/2008 65,000 1.00 1.56 65,000 65,000 63,000 93,790 6,096,350,000
06/05/2008 64,000 1.00 1.59 64,000 64,000 64,000 8,400 537,600,000
05/05/2008 63,000 1.00 1.61 63,000 63,000 63,000 30,140 1,898,820,000
29/04/2008 62,000 1.00 1.64 62,000 62,000 62,000 120,210 7,453,020,000
28/04/2008 61,000 1.00 1.67 61,000 61,000 60,000 26,980 1,645,780,000
25/04/2008 60,000 1.00 1.69 60,000 60,000 59,000 41,090 2,465,400,000
24/04/2008 59,000 0.00 ■■ 0.00 58,000 60,000 58,000 24,220 1,428,980,000
23/04/2008 59,000 0.00 ■■ 0.00 58,000 59,500 58,000 102,870 6,069,330,000
22/04/2008 59,000 -0.50 -0.84 58,500 59,500 58,500 23,130 1,364,670,000
21/04/2008 59,500 1.00 1.71 57,500 59,500 57,500 91,710 5,456,745,000
18/04/2008 58,500 1.00 1.74 58,500 58,500 57,000 81,150 4,747,275,000
17/04/2008 57,500 1.00 1.77 55,500 57,500 55,500 45,930 2,640,975,000
16/04/2008 56,500 1.00 1.80 55,000 56,500 55,000 21,190 1,197,235,000
11/04/2008 55,500 -1.00 -1.77 55,500 55,500 55,500 65,360 3,627,480,000
10/04/2008 56,500 -0.50 -0.88 58,000 58,000 56,000 145,490 8,220,185,000
09/04/2008 57,000 1.00 1.79 56,000 57,000 56,000 215,860 12,304,020,000
08/04/2008 56,000 1.00 1.82 56,000 56,000 56,000 113,040 6,330,240,000
07/04/2008 55,000 1.00 1.85 55,000 55,000 55,000 18,800 1,034,000,000
04/04/2008 54,000 0.50 0.93 54,000 54,000 54,000 1,020 55,080,000
03/04/2008 53,500 0.50 0.94 53,500 53,500 53,500 500 26,750,000
02/04/2008 53,000 0.50 0.95 53,000 53,000 53,000 20 1,060,000
01/04/2008 52,500 0.50 0.96 52,500 52,500 52,500 9,200 483,000,000
31/03/2008 52,000 0.50 0.97 52,000 52,000 52,000 5,900 306,800,000
28/03/2008 51,500 0.10 0.19 51,500 51,500 51,500 12,100 623,150,000
27/03/2008 52,000 0.50 0.97 52,000 52,000 52,000 21,300 1,107,600,000
26/03/2008 51,500 0.00 ■■ 0.00 49,000 51,500 49,000 129,430 6,665,645,000
25/03/2008 51,500 -2.50 -4.63 51,500 51,500 51,500 50,210 2,585,815,000
24/03/2008 54,000 -2.50 -4.42 54,000 54,000 54,000 38,490 2,078,460,000
21/03/2008 56,500 -2.50 -4.24 56,500 57,500 56,500 53,550 3,025,575,000
20/03/2008 59,000 -3.00 -4.84 62,500 62,500 59,000 21,410 1,263,190,000
19/03/2008 62,000 2.50 4.20 61,000 62,000 59,000 173,220 10,739,640,000
18/03/2008 59,500 -3.00 -4.80 59,500 59,500 59,500 97,320 5,790,540,000
17/03/2008 62,500 -3.00 -4.58 63,000 63,000 62,500 64,380 4,023,750,000
14/03/2008 65,500 -2.00 -2.96 66,500 67,500 65,000 27,250 1,784,875,000
13/03/2008 67,500 0.00 ■■ 0.00 69,000 69,000 65,000 51,230 3,458,025,000
12/03/2008 67,500 -1.50 -2.17 69,000 71,000 67,500 46,590 3,144,825,000
11/03/2008 69,000 -3.50 -4.83 69,000 72,000 69,000 64,100 4,422,900,000
10/03/2008 72,500 3.00 4.32 72,500 72,500 69,000 194,590 14,107,775,000
07/03/2008 69,500 3.00 4.51 69,500 69,500 69,500 173,780 12,077,710,000
06/03/2008 66,500 3.00 4.72 66,500 66,500 66,500 3,950 262,675,000
05/03/2008 63,500 -3.00 -4.51 64,000 65,000 63,500 213,560 13,561,060,000
04/03/2008 66,500 -2.50 -3.62 66,500 67,000 66,000 207,480 13,797,420,000
03/03/2008 69,000 -3.00 -4.17 72,000 72,000 68,500 66,340 4,577,460,000
29/02/2008 72,000 3.00 4.35 68,000 72,000 67,000 233,120 16,784,640,000
28/02/2008 69,000 0.00 ■■ 0.00 70,500 70,500 68,000 33,750 2,328,750,000
27/02/2008 69,000 -2.50 -3.50 69,500 73,000 69,000 58,250 4,019,250,000
26/02/2008 71,500 -3.50 -4.67 75,000 75,000 71,500 178,520 12,764,180,000
25/02/2008 75,000 3.50 4.90 74,000 75,000 73,500 52,490 3,936,750,000
22/02/2008 71,500 -3.00 -4.03 71,000 71,500 71,000 97,210 6,950,515,000
21/02/2008 74,500 -3.50 -4.49 74,500 75,000 74,500 79,410 5,916,045,000
20/02/2008 78,000 -2.00 -2.50 80,000 80,000 77,000 112,540 8,778,120,000
19/02/2008 80,000 0.00 ■■ 0.00 79,000 80,500 79,000 85,570 6,845,600,000
18/02/2008 80,000 -4.00 -4.76 81,000 81,000 80,000 107,840 8,627,200,000
15/02/2008 84,000 0.00 ■■ 0.00 84,000 84,000 83,000 29,860 2,508,240,000
14/02/2008 84,000 0.00 ■■ 0.00 85,500 86,000 84,000 57,250 4,809,000,000
13/02/2008 84,000 -1.00 -1.18 85,000 85,000 84,000 37,410 3,142,440,000
12/02/2008 85,000 -2.00 -2.30 88,000 88,500 84,000 56,190 4,776,150,000
01/02/2008 87,000 2.50 2.96 85,000 87,000 84,500 67,390 5,862,930,000
31/01/2008 84,500 -4.00 -4.52 84,500 88,000 84,500 168,790 14,262,755,000
30/01/2008 88,500 3.50 4.12 87,000 89,000 87,000 167,950 14,863,575,000
29/01/2008 85,000 2.00 2.41 82,500 85,000 82,500 59,660 5,071,100,000
28/01/2008 83,000 0.50 0.61 84,000 84,000 83,000 82,860 6,877,380,000
25/01/2008 82,500 1.00 1.23 81,500 83,000 81,500 64,210 5,297,325,000
24/01/2008 81,500 -1.00 -1.21 83,500 84,000 81,500 37,680 3,070,920,000
23/01/2008 82,500 -3.50 -4.07 83,500 83,500 82,000 46,850 3,865,125,000
22/01/2008 86,000 0.00 ■■ 0.00 85,000 86,000 85,000 29,900 2,571,400,000
21/01/2008 86,000 -2.00 -2.27 88,000 88,000 86,000 19,830 1,705,380,000
18/01/2008 88,000 1.00 1.15 86,000 89,000 86,000 33,110 2,913,680,000
17/01/2008 87,000 -2.00 -2.25 90,000 90,000 86,500 34,360 2,989,320,000
16/01/2008 89,000 4.00 4.71 88,500 89,000 88,000 49,180 4,377,020,000
15/01/2008 85,000 -3.50 -3.95 90,000 90,000 85,000 52,150 4,432,750,000
14/01/2008 88,500 -3.50 -3.80 88,500 89,500 88,500 43,000 3,805,500,000
11/01/2008 92,000 -0.50 -0.54 92,500 94,000 92,000 92,930 8,549,560,000
10/01/2008 92,500 4.00 4.52 86,500 92,500 86,500 202,270 18,709,975,000
09/01/2008 88,500 0.00 ■■ 0.00 87,000 88,500 86,000 130,910 11,585,535,000
08/01/2008 88,500 4.00 4.73 83,000 88,500 83,000 75,010 6,638,385,000
07/01/2008 84,500 -3.50 -3.98 87,000 87,000 84,000 24,710 2,087,995,000
04/01/2008 88,000 0.00 ■■ 0.00 88,000 88,000 86,500 59,020 5,193,760,000
03/01/2008 88,000 0.00 ■■ 0.00 88,000 88,000 86,000 104,800 9,222,400,000
02/01/2008 88,000 -2.00 -2.22 91,000 91,000 88,000 27,230 2,396,240,000
28/12/2007 90,000 0.00 ■■ 0.00 90,000 90,500 90,000 35,830 3,224,700,000
27/12/2007 90,000 -1.00 -1.10 89,000 90,000 89,000 69,360 6,242,400,000
26/12/2007 91,000 0.70 0.78 86,500 91,000 86,500 48,650 4,427,150,000
25/12/2007 91,500 0.50 0.55 91,000 91,500 90,000 81,940 7,497,510,000
24/12/2007 91,000 -0.50 -0.55 91,500 92,000 91,000 41,060 3,736,460,000
21/12/2007 91,500 -0.50 -0.54 91,000 92,000 91,000 30,350 2,777,025,000
20/12/2007 92,000 -1.50 -1.60 94,500 94,500 92,000 34,730 3,195,160,000
19/12/2007 93,500 3.00 3.31 92,500 95,000 92,000 54,080 5,056,480,000
18/12/2007 90,500 -1.50 -1.63 89,500 92,000 89,500 47,530 4,301,465,000
17/12/2007 92,000 -3.50 -3.66 94,500 94,500 92,000 46,960 4,320,320,000
14/12/2007 95,500 -0.50 -0.52 96,000 97,000 95,500 59,800 5,710,900,000
13/12/2007 96,000 -5.00 -4.95 99,000 99,000 96,000 79,790 7,659,840,000
12/12/2007 101,000 -1.00 -0.98 102,000 102,000 100,000 58,970 5,955,970,000
11/12/2007 102,000 0.00 ■■ 0.00 106,000 106,000 102,000 91,790 9,362,580,000
10/12/2007 102,000 4.00 4.08 99,000 102,000 99,000 83,910 8,558,820,000
07/12/2007 98,000 0.00 ■■ 0.00 110,000 110,000 98,000 410,510 40,229,980,000
01/01/1970 34,850 0.00 ■■ 0.00 34,850 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
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