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 Licogi 14
Licogi 14 JSC
Mã CK:      L14      45.30      -0.70 (-1.55%)      (cập nhật 05:45 28/03/2024)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.licogi14.com
L14 » 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 45,300 -0.70 -1.55 46,000 46,300 45,200 37,870 1,715,511,000
27/03/2024 46,000 -0.10 -0.22 46,100 46,700 45,600 38,260 1,759,960,000
26/03/2024 46,100 -0.20 -0.43 46,300 47,400 45,200 50,690 2,336,809,000
25/03/2024 46,300 0.10 0.22 46,200 47,100 45,700 73,610 3,408,143,000
22/03/2024 46,200 2.50 5.41 43,700 47,500 44,000 124,750 5,763,450,000
21/03/2024 43,700 1.00 2.29 42,700 44,200 42,400 57,220 2,500,514,000
20/03/2024 42,700 -0.10 -0.23 42,800 43,200 41,900 44,270 1,890,329,000
19/03/2024 42,800 -1.10 -2.57 43,900 44,800 42,500 25,940 1,110,232,000
18/03/2024 43,900 1.40 3.19 42,500 44,900 42,300 86,890 3,814,471,000
15/03/2024 42,500 0.70 1.65 41,800 43,400 41,700 43,690 1,856,825,000
14/03/2024 41,800 0.10 0.24 41,700 42,300 41,600 25,330 1,058,794,000
13/03/2024 41,700 0.30 0.72 41,400 41,800 41,000 14,060 586,302,000
12/03/2024 41,400 0.20 0.48 41,200 41,800 40,900 27,870 1,153,818,000
11/03/2024 41,200 -0.80 -1.94 42,000 42,200 41,000 21,800 898,160,000
08/03/2024 42,000 -0.80 -1.90 42,800 42,900 42,000 24,040 1,009,680,000
07/03/2024 42,800 0.10 0.23 42,700 43,300 42,100 20,940 896,232,000
06/03/2024 42,700 -0.50 -1.17 43,200 43,200 42,000 30,630 1,307,901,000
05/03/2024 43,200 -0.30 -0.69 43,500 44,000 43,000 31,900 1,378,080,000
04/03/2024 43,500 1.40 3.22 42,100 43,500 42,500 46,040 2,002,740,000
01/03/2024 42,100 0.30 0.71 41,800 42,300 41,800 18,200 766,220,000
29/02/2024 41,800 0.10 0.24 41,700 42,000 41,400 20,020 836,836,000
28/02/2024 41,700 -0.50 -1.20 42,200 42,600 41,600 12,990 541,683,000
27/02/2024 42,200 0.90 2.13 41,300 42,500 41,400 21,740 917,428,000
26/02/2024 41,300 -0.20 -0.48 41,500 41,500 41,000 17,760 733,488,000
23/02/2024 41,500 -1.00 -2.41 42,500 42,600 41,400 24,040 997,660,000
22/02/2024 42,500 0.00 ■■ 0.00 42,500 43,100 42,300 17,770 755,225,000
21/02/2024 42,500 -0.30 -0.71 42,800 43,000 42,300 17,290 734,825,000
20/02/2024 42,800 0.40 0.93 42,400 43,500 42,100 254,200 10,879,760,000
19/02/2024 42,400 -0.20 -0.47 42,600 42,900 41,900 188,000 7,971,200,000
16/02/2024 42,600 0.30 0.70 42,300 43,200 42,500 238,400 10,155,840,000
15/02/2024 42,300 1.20 2.84 41,100 42,700 41,500 252,200 10,668,060,000
07/02/2024 41,100 -0.10 -0.24 41,200 41,500 41,000 191,000 7,850,100,000
06/02/2024 41,200 0.00 ■■ 0.00 41,200 41,600 41,200 98,100 4,041,720,000
05/02/2024 41,200 -0.30 -0.73 41,500 41,800 41,000 109,800 4,523,760,000
02/02/2024 41,500 0.30 0.72 41,200 42,800 41,400 224,200 9,304,300,000
01/02/2024 41,200 0.20 0.49 41,000 41,300 41,000 91,100 3,753,320,000
31/01/2024 41,000 -0.30 -0.73 41,300 41,800 41,000 161,800 6,633,800,000
30/01/2024 41,300 0.10 0.24 41,200 41,300 41,000 127,800 5,278,140,000
29/01/2024 41,200 -0.20 -0.49 41,400 41,600 41,200 87,600 3,609,120,000
26/01/2024 41,400 0.10 0.24 41,300 42,000 41,100 105,600 4,371,840,000
25/01/2024 41,300 0.00 ■■ 0.00 41,300 41,500 41,000 147,500 6,091,750,000
24/01/2024 41,300 -0.60 -1.45 41,900 42,000 41,200 172,000 7,103,600,000
23/01/2024 41,900 -0.40 -0.95 42,300 42,300 41,800 89,300 3,741,670,000
22/01/2024 42,300 0.40 0.95 41,900 42,300 41,000 227,100 9,606,330,000
19/01/2024 41,900 -0.30 -0.72 42,200 42,700 41,700 146,800 6,150,920,000
18/01/2024 42,200 0.20 0.47 42,000 42,700 42,000 162,800 6,870,160,000
17/01/2024 42,000 0.20 0.48 41,800 42,600 41,700 134,800 5,661,600,000
16/01/2024 41,800 0.30 0.72 41,500 42,200 41,000 166,200 6,947,160,000
15/01/2024 41,500 -0.70 -1.69 42,200 43,000 41,500 192,400 7,984,600,000
12/01/2024 42,200 -1.80 -4.27 44,000 44,000 39,600 488,500 20,614,700,000
11/01/2024 44,000 0.30 0.68 43,700 44,100 43,500 192,000 8,448,000,000
10/01/2024 43,700 -1.20 -2.75 44,900 45,000 43,500 421,200 18,406,440,000
09/01/2024 44,900 -0.60 -1.34 45,500 45,900 44,600 139,900 6,281,510,000
08/01/2024 45,500 0.60 1.32 44,900 46,000 45,000 353,900 16,102,450,000
05/01/2024 44,900 0.20 0.45 44,700 45,400 44,600 211,000 9,473,900,000
04/01/2024 44,700 0.30 0.67 44,400 45,500 44,400 303,100 13,548,570,000
03/01/2024 44,400 0.20 0.45 44,200 44,600 44,000 243,500 10,811,400,000
02/01/2024 44,200 -0.90 -2.04 45,100 45,400 44,200 221,300 9,781,460,000
29/12/2023 45,100 0.00 ■■ 0.00 45,100 45,600 44,900 198,700 8,961,370,000
28/12/2023 45,100 0.40 0.89 44,700 45,200 44,500 238,800 10,769,880,000
27/12/2023 44,700 -0.40 -0.89 45,100 45,400 44,700 251,000 11,219,700,000
26/12/2023 45,100 -0.40 -0.89 45,500 46,400 45,100 168,700 7,608,370,000
25/12/2023 45,500 0.50 1.10 45,000 45,600 44,800 200,300 9,113,650,000
22/12/2023 45,000 0.00 ■■ 0.00 45,000 45,300 44,600 165,600 7,452,000,000
21/12/2023 45,000 0.20 0.44 44,800 45,000 44,300 115,400 5,193,000,000
20/12/2023 44,800 -0.30 -0.67 45,100 46,000 44,500 126,300 5,658,240,000
19/12/2023 45,100 0.70 1.55 44,400 45,100 43,300 331,300 14,941,630,000
18/12/2023 44,400 -0.50 -1.13 44,900 45,000 44,300 167,500 7,437,000,000
15/12/2023 44,900 -0.10 -0.22 45,000 45,600 44,400 260,900 11,714,410,000
14/12/2023 45,000 -0.50 -1.11 45,500 46,500 45,000 277,800 12,501,000,000
13/12/2023 45,500 -1.30 -2.86 46,800 47,200 45,000 444,900 20,242,950,000
12/12/2023 46,800 0.30 0.64 46,500 47,600 46,300 181,500 8,494,200,000
11/12/2023 46,500 -1.30 -2.80 47,800 48,000 46,300 466,600 21,696,900,000
08/12/2023 47,800 -1.00 -2.09 48,800 49,000 47,200 317,000 15,152,600,000
07/12/2023 48,800 1.90 3.89 46,900 50,900 47,000 1,443,300 70,433,040,000
06/12/2023 46,900 0.40 0.85 46,500 47,000 45,900 415,300 19,477,570,000
05/12/2023 46,500 -0.30 -0.65 46,800 47,800 45,900 405,400 18,851,100,000
04/12/2023 46,800 2.60 5.56 44,200 47,300 44,300 553,500 25,903,800,000
01/12/2023 44,200 -0.80 -1.81 45,000 44,900 43,500 395,900 17,498,780,000
30/11/2023 44,400 -0.60 -1.35 45,000 46,200 44,400 446,100 19,806,840,000
29/11/2023 45,000 0.50 1.11 44,500 45,600 44,400 312,300 14,053,500,000
28/11/2023 44,500 -0.50 -1.12 45,000 45,400 43,100 480,400 21,377,800,000
27/11/2023 45,000 -1.60 -3.56 46,600 48,000 44,900 541,200 24,354,000,000
24/11/2023 46,600 1.80 3.86 44,800 47,600 43,100 1,019,900 47,527,340,000
23/11/2023 44,800 1.50 3.35 43,300 47,600 43,500 1,549,600 69,422,080,000
22/11/2023 43,300 1.00 2.31 42,300 43,300 42,000 548,500 23,750,050,000
21/11/2023 42,300 0.80 1.89 41,500 42,400 41,600 189,000 7,994,700,000
20/11/2023 41,500 -0.70 -1.69 42,200 42,600 40,700 378,500 15,707,750,000
17/11/2023 42,200 -1.20 -2.84 43,400 44,300 40,000 714,800 30,164,560,000
16/11/2023 43,400 0.70 1.61 42,700 43,400 42,500 278,800 12,099,920,000
15/11/2023 42,700 -0.10 -0.23 42,800 44,300 42,700 587,400 25,081,980,000
14/11/2023 42,800 0.60 1.40 42,200 43,400 42,200 256,400 10,973,920,000
13/11/2023 42,200 -0.50 -1.18 42,700 43,000 41,800 399,400 16,854,680,000
10/11/2023 42,700 -0.60 -1.41 43,300 44,000 42,400 495,900 21,174,930,000
09/11/2023 43,300 0.50 1.15 42,800 44,500 42,500 625,800 27,097,140,000
08/11/2023 42,800 3.60 8.41 39,200 42,800 39,000 530,600 22,709,680,000
07/11/2023 39,200 -0.60 -1.53 39,800 40,200 39,100 215,200 8,435,840,000
06/11/2023 39,800 0.10 0.25 39,700 41,200 39,300 241,600 9,615,680,000
03/11/2023 39,700 -0.20 -0.50 39,900 41,500 39,100 304,000 12,068,800,000
02/11/2023 39,900 2.90 7.27 37,000 40,200 37,500 408,300 16,291,170,000
01/11/2023 37,000 0.00 ■■ 0.00 37,000 37,100 35,800 237,100 8,772,700,000
31/10/2023 37,000 -0.60 -1.62 37,600 38,300 36,100 266,100 9,845,700,000
30/10/2023 37,600 -1.30 -3.46 38,900 39,000 37,600 181,900 6,839,440,000
27/10/2023 38,900 2.60 6.68 36,300 39,000 35,800 432,100 16,808,690,000
26/10/2023 36,300 -3.80 -10.47 40,100 40,000 36,100 799,600 29,025,480,000
25/10/2023 40,100 -0.60 -1.50 40,700 41,500 40,100 217,300 8,713,730,000
24/10/2023 40,700 0.70 1.72 40,000 41,000 39,800 125,100 5,091,570,000
23/10/2023 40,000 -0.90 -2.25 40,900 41,600 39,800 242,400 9,696,000,000
20/10/2023 40,900 2.40 5.87 38,500 41,000 38,100 268,500 10,981,650,000
19/10/2023 38,500 -0.70 -1.82 39,200 39,900 37,800 344,500 13,263,250,000
18/10/2023 39,200 -1.80 -4.59 41,000 41,300 38,100 320,300 12,555,760,000
17/10/2023 41,000 -1.50 -3.66 42,500 42,700 41,000 217,600 8,921,600,000
16/10/2023 42,500 -0.60 -1.41 43,100 44,000 42,500 207,600 8,823,000,000
13/10/2023 43,100 0.30 0.70 42,800 43,200 41,500 297,100 12,805,010,000
12/10/2023 42,800 0.80 1.87 42,000 43,300 42,000 458,000 19,602,400,000
11/10/2023 42,000 0.00 ■■ 0.00 42,000 42,100 41,300 186,800 7,845,600,000
10/10/2023 42,000 -0.20 -0.48 42,200 43,100 42,000 213,700 8,975,400,000
09/10/2023 42,200 1.20 2.84 41,000 42,300 41,000 236,000 9,959,200,000
06/10/2023 41,000 1.00 2.44 40,000 41,000 39,800 235,300 9,647,300,000
05/10/2023 40,000 -1.30 -3.25 41,300 42,400 40,000 234,400 9,376,000,000
04/10/2023 41,300 0.90 2.18 40,400 42,500 39,200 433,400 17,899,420,000
03/10/2023 40,400 -4.10 -10.15 44,500 44,300 40,200 549,000 22,179,600,000
02/10/2023 44,500 0.00 ■■ 0.00 44,500 45,300 44,000 244,700 10,889,150,000
29/09/2023 44,500 0.40 0.90 44,100 45,100 43,800 233,000 10,368,500,000
28/09/2023 44,100 -0.90 -2.04 45,000 45,400 43,400 299,400 13,203,540,000
27/09/2023 45,000 2.50 5.56 42,500 45,000 41,500 405,300 18,238,500,000
26/09/2023 42,500 -1.40 -3.29 43,900 45,000 42,500 501,000 21,292,500,000
21/09/2023 52,200 -1.30 -2.49 53,500 54,500 52,200 267,400 13,958,280,000
20/09/2023 53,500 1.50 2.80 52,000 53,900 51,400 381,500 20,410,250,000
19/09/2023 52,000 0.30 0.58 51,700 52,600 51,800 17,200 894,400,000
18/09/2023 51,700 -1.50 -2.90 53,200 53,200 51,100 568,100 29,370,770,000
15/09/2023 53,200 -0.30 -0.56 53,500 54,300 52,000 493,200 26,238,240,000
14/09/2023 53,500 -2.90 -5.42 56,400 56,400 53,500 843,600 45,132,600,000
13/09/2023 56,400 0.10 0.18 56,300 58,900 55,500 657,800 37,099,920,000
12/09/2023 56,300 1.30 2.31 55,000 56,300 54,000 667,300 37,568,990,000
11/09/2023 55,000 -4.20 -7.64 59,200 60,000 55,000 1,232,700 67,798,500,000
08/09/2023 59,200 -0.70 -1.18 59,900 61,000 58,900 616,000 36,467,200,000
07/09/2023 59,900 2.10 3.51 57,800 61,500 57,800 1,165,100 69,789,490,000
06/09/2023 57,800 -0.20 -0.35 58,000 58,700 56,800 762,700 44,084,060,000
31/08/2023 55,400 0.20 0.36 55,200 57,000 55,300 701,100 38,840,940,000
30/08/2023 55,200 -0.90 -1.63 56,100 56,700 54,400 718,700 39,672,240,000
29/08/2023 56,100 1.10 1.96 55,000 58,000 55,000 946,200 53,081,820,000
28/08/2023 55,000 1.00 1.82 54,000 55,300 53,200 725,400 39,897,000,000
25/08/2023 54,000 -1.90 -3.52 55,900 57,900 54,000 958,600 51,764,400,000
24/08/2023 55,900 3.10 5.55 52,800 56,800 51,600 1,086,000 60,707,400,000
23/08/2023 52,800 -1.20 -2.27 54,000 56,500 52,800 703,400 37,139,520,000
22/08/2023 54,000 0.10 0.19 53,900 55,700 50,000 1,107,700 59,815,800,000
21/08/2023 53,900 0.30 0.56 53,600 55,500 51,000 1,225,300 66,043,670,000
18/08/2023 57,100 57.10 100.00 0 60,800 56,100 1,620,200 92,513,420,000
17/08/2023 59,500 -2.50 -4.20 62,000 64,600 59,500 870,600 51,800,700,000
16/08/2023 61,700 61.70 100.00 0 62,900 59,000 1,033,800 63,785,460,000
15/08/2023 57,200 5.20 9.09 52,000 57,200 56,000 635,900 36,373,480,000
14/08/2023 52,000 4.70 9.04 47,300 52,000 47,800 913,000 47,476,000,000
11/08/2023 47,300 0.30 0.63 47,000 48,000 46,000 581,500 27,504,950,000
10/08/2023 47,000 0.10 0.21 46,900 48,300 46,700 672,100 31,588,700,000
09/08/2023 46,900 -0.50 -1.07 47,400 47,800 46,500 587,200 27,539,680,000
08/08/2023 47,400 -1.10 -2.32 48,500 48,600 47,200 796,000 37,730,400,000
07/08/2023 48,500 0.90 1.86 47,600 49,100 47,700 1,042,300 50,551,550,000
04/08/2023 47,600 1.40 2.94 46,200 47,800 46,200 1,032,300 49,137,480,000
03/08/2023 46,200 0.40 0.87 45,800 47,000 45,500 654,700 30,247,140,000
02/08/2023 45,800 0.10 0.22 45,700 47,100 44,900 563,700 25,817,460,000
01/08/2023 45,700 -2.30 -5.03 48,000 49,000 45,500 1,047,600 47,875,320,000
31/07/2023 48,000 2.10 4.38 45,900 48,700 46,000 1,048,600 50,332,800,000
28/07/2023 45,900 2.80 6.10 43,100 45,900 43,100 1,517,700 69,662,430,000
27/07/2023 43,100 43.10 100.00 0 43,700 42,200 621,600 26,790,960,000
26/07/2023 43,000 -0.30 -0.70 43,300 43,400 42,600 371,200 15,961,600,000
25/07/2023 43,300 0.40 0.92 42,900 43,900 42,400 685,700 29,690,810,000
24/07/2023 42,900 0.90 2.10 42,000 43,000 41,800 636,000 27,284,400,000
21/07/2023 42,000 0.00 ■■ 0.00 42,000 43,000 41,200 421,200 17,690,400,000
20/07/2023 42,000 -0.90 -2.14 42,900 43,800 41,600 390,500 16,401,000,000
19/07/2023 42,900 2.20 5.13 40,700 44,000 40,800 850,200 36,473,580,000
18/07/2023 40,700 0.20 0.49 40,500 40,800 40,100 219,900 8,949,930,000
17/07/2023 40,500 0.60 1.48 39,900 41,200 39,100 432,900 17,532,450,000
14/07/2023 39,900 -0.40 -1.00 40,300 41,200 39,800 276,400 11,028,360,000
13/07/2023 40,300 1.00 2.48 39,300 40,900 38,900 418,300 16,857,490,000
12/07/2023 39,300 -0.50 -1.27 39,800 40,200 39,000 253,300 9,954,690,000
11/07/2023 39,800 -0.70 -1.76 40,500 41,100 39,600 345,200 13,738,960,000
10/07/2023 40,500 1.60 3.95 38,900 41,200 38,500 328,600 13,308,300,000
07/07/2023 38,900 -1.10 -2.83 40,000 40,000 38,000 525,700 20,449,730,000
06/07/2023 40,000 -1.40 -3.50 41,400 41,500 39,700 525,000 21,000,000,000
05/07/2023 41,400 -0.10 -0.24 41,500 42,000 41,400 292,300 12,101,220,000
04/07/2023 41,500 -0.30 -0.72 41,800 42,000 41,000 249,000 10,333,500,000
03/07/2023 41,800 0.30 0.72 41,500 42,500 41,500 308,400 12,891,120,000
30/06/2023 41,500 -2.50 -6.02 44,000 44,000 40,000 674,100 27,975,150,000
29/06/2023 44,000 -1.40 -3.18 45,400 45,500 44,000 911,900 40,123,600,000
28/06/2023 45,400 -0.30 -0.66 45,700 46,000 45,100 358,400 16,271,360,000
27/06/2023 45,700 0.40 0.88 45,300 46,000 45,200 274,900 12,562,930,000
26/06/2023 45,300 -0.70 -1.55 46,000 46,200 44,800 649,400 29,417,820,000
23/06/2023 46,000 -0.70 -1.52 46,700 47,000 45,800 462,500 21,275,000,000
22/06/2023 46,700 1.00 2.14 45,700 47,500 45,800 610,700 28,519,690,000
21/06/2023 45,700 45.70 100.00 0 46,200 45,500 294,900 13,476,930,000
20/06/2023 45,700 0.70 1.53 45,000 45,700 44,900 313,300 14,317,810,000
19/06/2023 45,000 -0.60 -1.33 45,600 46,000 44,900 573,500 25,807,500,000
16/06/2023 45,600 -0.40 -0.88 46,000 47,700 45,600 743,400 33,899,040,000
15/06/2023 46,000 -0.70 -1.52 46,700 46,700 45,600 412,200 18,961,200,000
14/06/2023 46,700 -0.60 -1.28 47,300 48,500 46,700 1,063,100 49,646,770,000
13/06/2023 47,300 1.10 2.33 46,200 47,400 46,200 833,200 39,410,360,000
12/06/2023 46,200 0.00 ■■ 0.00 46,200 46,900 45,100 481,300 22,236,060,000
09/06/2023 46,200 -0.60 -1.30 46,800 47,100 44,900 691,100 31,928,820,000
08/06/2023 46,800 -1.20 -2.56 48,000 49,500 46,500 787,500 36,855,000,000
07/06/2023 48,000 3.00 6.25 45,000 48,000 45,100 1,208,600 58,012,800,000
06/06/2023 45,000 0.20 0.44 44,800 45,000 44,500 506,900 22,810,500,000
05/06/2023 44,800 -0.10 -0.22 44,900 45,800 44,800 352,000 15,769,600,000
02/06/2023 44,900 0.30 0.67 44,600 46,100 44,600 422,800 18,983,720,000
01/06/2023 44,600 -0.40 -0.90 45,000 45,500 44,500 452,800 20,194,880,000
31/05/2023 45,000 -0.30 -0.67 45,300 46,000 44,800 432,700 19,471,500,000
30/05/2023 45,300 0.00 ■■ 0.00 45,300 46,300 45,300 392,700 17,789,310,000
29/05/2023 45,300 0.80 1.77 44,500 45,800 44,500 406,100 18,396,330,000
26/05/2023 44,500 0.00 ■■ 0.00 44,500 45,100 44,000 389,000 17,310,500,000
25/05/2023 44,500 -1.10 -2.47 45,600 45,700 44,500 570,700 25,396,150,000
24/05/2023 45,600 45.60 100.00 0 46,400 45,500 568,200 25,909,920,000
23/05/2023 45,600 -0.40 -0.88 46,000 46,800 45,500 425,700 19,411,920,000
22/05/2023 46,000 0.30 0.65 45,700 47,300 43,600 843,700 38,810,200,000
19/05/2023 45,700 -4.30 -9.41 50,000 50,000 45,000 2,339,700 106,924,290,000
18/05/2023 50,000 -1.20 -2.40 51,200 51,500 50,000 534,500 26,725,000,000
17/05/2023 51,200 -0.30 -0.59 51,500 53,300 50,800 1,167,800 59,791,360,000
16/05/2023 51,500 -0.70 -1.36 52,200 52,900 50,800 585,800 30,168,700,000
15/05/2023 52,200 1.70 3.26 50,500 53,800 50,500 1,230,900 64,252,980,000
12/05/2023 51,000 51.00 100.00 0 51,700 50,800 145,500 7,420,500,000
11/05/2023 51,500 0.60 1.17 50,900 53,000 51,000 704,600 36,286,900,000
10/05/2023 50,900 2.80 5.50 48,100 51,500 48,000 660,800 33,634,720,000
09/05/2023 48,100 -0.10 -0.21 48,200 49,000 48,000 167,800 8,071,180,000
08/05/2023 48,200 0.60 1.24 47,600 48,500 47,800 207,900 10,020,780,000
05/05/2023 47,600 -0.80 -1.68 48,400 48,500 47,600 227,000 10,805,200,000
04/05/2023 48,400 -0.80 -1.65 49,200 50,200 48,100 389,400 18,846,960,000
28/04/2023 49,200 0.70 1.42 48,500 49,800 48,500 403,200 19,837,440,000
27/04/2023 48,500 1.00 2.06 47,500 49,500 47,900 347,800 16,868,300,000
26/04/2023 47,500 0.30 0.63 47,200 47,500 46,500 256,900 12,202,750,000
25/04/2023 47,200 -0.70 -1.48 47,900 48,800 47,200 268,200 12,659,040,000
24/04/2023 47,900 -0.30 -0.63 48,200 48,700 47,000 258,100 12,362,990,000
21/04/2023 48,200 -0.40 -0.83 48,600 49,300 48,100 278,200 13,409,240,000
20/04/2023 48,600 0.60 1.23 48,000 49,000 48,000 257,500 12,514,500,000
19/04/2023 48,000 -3.10 -6.46 51,100 51,500 48,000 363,300 17,438,400,000
18/04/2023 51,100 2.20 4.31 48,900 51,600 48,300 421,500 21,538,650,000
17/04/2023 48,900 0.40 0.82 48,500 49,000 47,800 323,600 15,824,040,000
14/04/2023 48,500 -3.10 -6.39 51,600 52,500 48,500 813,700 39,464,450,000
13/04/2023 51,600 -1.90 -3.68 53,500 54,300 51,600 470,100 24,257,160,000
12/04/2023 53,500 -0.60 -1.12 54,100 56,100 52,600 595,300 31,848,550,000
11/04/2023 54,100 1.20 2.22 52,900 54,100 49,500 903,200 48,863,120,000
10/04/2023 52,900 -1.30 -2.46 54,200 58,000 52,000 1,036,300 54,820,270,000
07/04/2023 54,200 2.00 3.69 52,200 56,900 52,500 824,700 44,698,740,000
06/04/2023 52,200 4.70 9.00 47,500 52,200 47,600 1,125,600 58,756,320,000
05/04/2023 47,500 0.50 1.05 47,000 48,200 46,400 663,500 31,516,250,000
04/04/2023 47,000 -0.80 -1.70 47,800 48,500 46,500 315,700 14,837,900,000
03/04/2023 47,800 3.00 6.28 44,800 48,000 45,300 721,700 34,497,260,000
31/03/2023 44,800 0.60 1.34 44,200 45,000 43,800 214,500 9,609,600,000
30/03/2023 44,200 -0.20 -0.45 44,400 46,000 44,000 242,700 10,727,340,000
29/03/2023 44,400 -0.40 -0.90 44,800 45,000 44,100 173,800 7,716,720,000
28/03/2023 44,800 1.80 4.02 43,000 47,000 43,500 581,400 26,046,720,000
27/03/2023 43,300 0.60 1.39 42,700 43,500 42,900 147,600 6,391,080,000
24/03/2023 42,700 0.20 0.47 42,500 43,400 42,500 329,700 14,078,190,000
23/03/2023 42,500 -0.20 -0.47 42,700 43,600 42,000 136,600 5,805,500,000
22/03/2023 42,700 0.50 1.17 42,200 43,900 42,600 254,600 10,871,420,000
21/03/2023 42,200 0.20 0.47 42,000 42,500 41,500 176,100 7,431,420,000
20/03/2023 42,000 -1.00 -2.38 43,000 43,800 42,000 247,000 10,374,000,000
17/03/2023 43,000 0.00 ■■ 0.00 43,000 44,200 42,900 163,700 7,039,100,000
16/03/2023 43,000 -1.40 -3.26 44,400 45,000 42,900 214,400 9,219,200,000
15/03/2023 44,400 2.40 5.41 42,000 45,000 42,500 338,400 15,024,960,000
14/03/2023 42,000 -1.50 -3.57 43,500 43,800 41,800 275,700 11,579,400,000
13/03/2023 43,500 -0.50 -1.15 44,000 44,000 42,800 202,800 8,821,800,000
10/03/2023 44,000 -1.00 -2.27 45,000 44,700 43,700 240,000 10,560,000,000
09/03/2023 45,000 -0.30 -0.67 45,300 46,300 44,900 200,900 9,040,500,000
08/03/2023 45,300 0.20 0.44 45,100 45,500 43,800 268,200 12,149,460,000
07/03/2023 45,100 -0.80 -1.77 45,900 46,500 44,900 119,300 5,380,430,000
06/03/2023 45,900 2.50 5.45 43,400 47,700 44,000 394,900 18,125,910,000
03/03/2023 43,400 -1.80 -4.15 45,200 45,600 43,400 217,800 9,452,520,000
02/03/2023 45,200 -0.70 -1.55 45,900 46,500 45,200 80,500 3,638,600,000
01/03/2023 45,900 0.80 1.74 45,100 45,900 41,000 385,200 17,680,680,000
28/02/2023 45,100 0.10 0.22 45,000 46,600 44,100 209,300 9,439,430,000
27/02/2023 45,000 -2.90 -6.44 47,900 47,900 44,900 321,800 14,481,000,000
24/02/2023 47,900 -0.70 -1.46 48,600 50,000 47,300 142,800 6,840,120,000
23/02/2023 48,600 0.00 ■■ 0.00 48,600 48,900 46,100 334,100 16,237,260,000
22/02/2023 48,600 -3.50 -7.20 52,100 51,000 48,500 582,700 28,319,220,000
21/02/2023 52,100 -0.90 -1.73 53,000 55,000 52,000 331,000 17,245,100,000
20/02/2023 53,000 4.30 8.11 48,700 53,000 48,900 594,200 31,492,600,000
17/02/2023 48,700 -0.30 -0.62 49,000 51,000 48,500 306,500 14,926,550,000
16/02/2023 49,000 0.10 0.20 48,900 51,500 48,000 252,300 12,362,700,000
15/02/2023 48,900 4.40 9.00 44,500 48,900 43,900 437,400 21,388,860,000
14/02/2023 44,500 0.60 1.35 43,900 45,600 43,900 219,000 9,745,500,000
13/02/2023 43,900 -4.10 -9.34 48,000 47,800 43,400 563,800 24,750,820,000
10/02/2023 48,000 -2.10 -4.38 50,100 50,200 48,000 356,700 17,121,600,000
09/02/2023 50,100 -0.60 -1.20 50,700 51,500 50,100 141,600 7,094,160,000
08/02/2023 50,700 0.40 0.79 50,300 52,200 46,200 687,800 34,871,460,000
07/02/2023 50,300 -2.70 -5.37 53,000 54,000 50,300 352,900 17,750,870,000
06/02/2023 53,000 0.00 ■■ 0.00 53,000 53,800 51,900 240,100 12,725,300,000
03/02/2023 53,000 0.70 1.32 52,300 54,000 51,700 318,100 16,859,300,000
02/02/2023 52,300 -1.20 -2.29 53,500 54,400 51,700 585,800 30,637,340,000
01/02/2023 53,500 -5.40 -10.09 58,900 60,800 53,100 950,400 50,846,400,000
31/01/2023 58,900 1.90 3.23 57,000 58,900 56,200 465,500 27,417,950,000
30/01/2023 57,000 1.80 3.16 55,200 59,400 54,000 641,000 36,537,000,000
27/01/2023 55,200 -1.40 -2.54 56,600 58,500 55,000 450,300 24,856,560,000
19/01/2023 56,600 -0.20 -0.35 56,800 58,900 55,100 452,000 25,583,200,000
18/01/2023 56,800 5.10 8.98 51,700 56,800 52,000 702,200 39,884,960,000
17/01/2023 51,700 2.00 3.87 49,700 52,100 49,600 300,500 15,535,850,000
16/01/2023 49,700 -0.80 -1.61 50,500 51,000 49,500 252,600 12,554,220,000
13/01/2023 50,500 -0.80 -1.58 51,300 52,800 50,400 261,300 13,195,650,000
12/01/2023 51,300 -1.70 -3.31 53,000 53,500 51,300 248,700 12,758,310,000
11/01/2023 53,000 -0.40 -0.75 53,400 55,400 52,500 296,000 15,688,000,000
10/01/2023 53,400 3.20 5.99 50,200 55,000 49,000 597,900 31,927,860,000
09/01/2023 50,200 -3.30 -6.57 53,500 55,500 49,800 613,600 30,802,720,000
06/01/2023 53,500 -2.60 -4.86 56,100 56,700 53,200 492,700 26,359,450,000
05/01/2023 56,100 -0.90 -1.60 57,000 58,000 53,100 663,400 37,216,740,000
04/01/2023 57,000 0.30 0.53 56,700 62,300 56,800 754,400 43,000,800,000
03/01/2023 56,700 5.10 8.99 51,600 56,700 50,900 528,900 29,988,630,000
30/12/2022 51,600 -1.20 -2.33 52,800 54,600 51,000 349,900 18,054,840,000
29/12/2022 52,800 3.90 7.39 48,900 53,700 50,400 1,280,000 67,584,000,000
28/12/2022 48,900 4.40 9.00 44,500 48,900 46,700 138,400 6,767,760,000
27/12/2022 44,500 4.00 8.99 40,500 44,500 38,000 619,700 27,576,650,000
26/12/2022 40,500 -4.50 -11.11 45,000 45,400 40,500 562,500 22,781,250,000
23/12/2022 45,000 -1.40 -3.11 46,400 47,900 44,500 314,700 14,161,500,000
22/12/2022 46,400 1.00 2.16 45,400 47,200 41,000 722,900 33,542,560,000
21/12/2022 45,400 -5.00 -11.01 50,400 52,000 45,400 698,700 31,720,980,000
20/12/2022 50,400 -5.60 -11.11 56,000 56,100 50,400 1,017,500 51,282,000,000
19/12/2022 56,000 -0.80 -1.43 56,800 61,000 56,000 432,400 24,214,400,000
15/12/2022 57,100 -1.50 -2.63 58,600 60,400 55,200 436,900 24,946,990,000
14/12/2022 58,600 -0.50 -0.85 59,100 64,500 58,000 349,900 20,504,140,000
13/12/2022 59,100 -3.00 -5.08 62,100 63,000 55,900 1,061,300 62,722,830,000
12/12/2022 62,100 -6.90 -11.11 69,000 72,500 62,100 951,900 59,112,990,000
09/12/2022 69,000 1.70 2.46 67,300 74,000 61,000 1,111,800 76,714,200,000
08/12/2022 67,300 6.10 9.06 61,200 67,300 55,500 1,072,600 72,185,980,000
07/12/2022 61,200 -6.80 -11.11 68,000 68,000 61,200 1,500,800 91,848,960,000
06/12/2022 68,000 -0.40 -0.59 68,400 75,200 61,600 1,921,200 130,641,600,000
05/12/2022 68,400 6.20 9.06 62,200 68,400 68,400 155,200 10,615,680,000
02/12/2022 62,200 5.60 9.00 56,600 62,200 60,000 1,251,900 77,868,180,000
01/12/2022 56,600 5.10 9.01 51,500 56,600 56,600 72,800 4,120,480,000
30/11/2022 51,500 4.60 8.93 46,900 51,500 51,500 109,400 5,634,100,000
29/11/2022 46,900 4.20 8.96 42,700 46,900 46,400 950,800 44,592,520,000
28/11/2022 42,700 3.80 8.90 38,900 42,700 42,700 59,900 2,557,730,000
25/11/2022 38,900 3.50 9.00 35,400 38,900 38,400 79,800 3,104,220,000
24/11/2022 35,400 3.20 9.04 32,200 35,400 30,000 514,100 18,199,140,000
23/11/2022 32,200 2.90 9.01 29,300 32,200 30,300 1,501,200 48,338,640,000
22/11/2022 29,300 2.60 8.87 26,700 29,300 29,300 224,600 6,580,780,000
21/11/2022 26,700 2.40 8.99 24,300 26,700 26,000 70,500 1,882,350,000
18/11/2022 24,300 4.20 17.28 20,100 24,300 23,000 857,100 20,827,530,000
17/11/2022 22,100 2.00 9.05 20,100 22,100 20,800 232,300 5,133,830,000
16/11/2022 20,100 1.80 8.96 18,300 20,100 16,500 800,900 16,098,090,000
15/11/2022 18,300 -2.00 -10.93 20,300 19,000 18,300 242,300 4,434,090,000
14/11/2022 20,300 -2.20 -10.84 22,500 22,400 20,300 379,900 7,711,970,000
11/11/2022 22,500 -2.40 -10.67 24,900 26,000 22,500 722,800 16,263,000,000
10/11/2022 24,900 -2.70 -10.84 27,600 27,700 24,900 180,000 4,482,000,000
09/11/2022 27,600 1.50 5.43 26,100 28,700 23,500 325,600 8,986,560,000
08/11/2022 26,100 -2.80 -10.73 28,900 28,900 26,100 753,500 19,666,350,000
07/11/2022 28,900 -3.20 -11.07 32,100 32,100 28,900 407,500 11,776,750,000
04/11/2022 32,100 -3.50 -10.90 35,600 35,600 32,100 462,500 14,846,250,000
03/11/2022 35,600 -1.10 -3.09 36,700 36,800 34,700 211,400 7,525,840,000
02/11/2022 36,700 -0.70 -1.91 37,400 38,500 36,700 183,100 6,719,770,000
01/11/2022 37,400 1.00 2.67 36,400 39,000 35,000 334,900 12,525,260,000
31/10/2022 36,400 -2.00 -5.49 38,400 39,000 34,600 424,200 15,440,880,000
28/10/2022 38,400 1.00 2.60 37,400 41,000 38,000 326,400 12,533,760,000
27/10/2022 37,400 3.40 9.09 34,000 37,400 30,600 327,400 12,244,760,000
26/10/2022 34,000 -3.70 -10.88 37,700 39,800 34,000 385,700 13,113,800,000
25/10/2022 37,700 -4.10 -10.88 41,800 43,000 37,700 542,700 20,459,790,000
24/10/2022 41,800 -4.60 -11.00 46,400 47,000 41,800 283,800 11,862,840,000
21/10/2022 46,400 -5.10 -10.99 51,500 51,500 46,400 330,200 15,321,280,000
20/10/2022 51,500 -0.80 -1.55 52,300 52,300 50,500 196,500 10,119,750,000
19/10/2022 52,300 2.80 5.35 49,500 54,000 49,800 279,900 14,638,770,000
18/10/2022 49,500 4.50 9.09 45,000 49,500 45,000 220,400 10,909,800,000
17/10/2022 45,000 -3.40 -7.56 48,400 48,600 45,000 168,600 7,587,000,000
14/10/2022 48,400 2.60 5.37 45,800 48,900 45,500 208,000 10,067,200,000
13/10/2022 45,800 0.80 1.75 45,000 47,300 40,500 127,300 5,830,340,000
12/10/2022 45,000 0.00 ■■ 0.00 45,000 47,000 40,600 345,800 15,561,000,000
11/10/2022 45,000 -5.00 -11.11 50,000 50,200 45,000 257,900 11,605,500,000
07/10/2022 52,400 -5.70 -10.88 58,100 60,000 52,400 240,200 12,586,480,000
06/10/2022 58,100 -5.30 -9.12 63,400 64,500 58,000 170,500 9,906,050,000
05/10/2022 63,400 4.80 7.57 58,600 64,400 58,600 232,000 14,708,800,000
04/10/2022 58,600 -6.50 -11.09 65,100 66,100 58,600 373,400 21,881,240,000
03/10/2022 65,100 -7.20 -11.06 72,300 72,300 65,100 150,400 9,791,040,000
30/09/2022 72,300 -1.70 -2.35 74,000 72,800 66,600 201,400 14,561,220,000
29/09/2022 74,000 -1.80 -2.43 75,800 78,600 73,700 105,000 7,770,000,000
28/09/2022 75,800 -0.30 -0.40 76,100 77,100 74,300 122,300 9,270,340,000
27/09/2022 76,100 -2.20 -2.89 78,300 80,000 76,100 117,200 8,918,920,000
26/09/2022 78,300 -8.70 -11.11 87,000 86,500 78,300 284,900 22,307,670,000
23/09/2022 87,000 -1.10 -1.26 88,100 88,800 86,100 109,000 9,483,000,000
22/09/2022 88,100 0.20 0.23 87,900 88,900 86,300 90,400 7,964,240,000
21/09/2022 87,900 -1.20 -1.37 89,100 89,300 87,000 88,300 7,761,570,000
20/09/2022 89,100 3.00 3.37 86,100 89,100 85,500 165,700 14,763,870,000
19/09/2022 86,100 -8.90 -10.34 95,000 95,000 86,100 238,600 20,543,460,000
16/09/2022 95,000 -4.20 -4.42 99,200 99,200 95,000 110,100 10,459,500,000
15/09/2022 99,200 0.30 0.30 98,900 99,900 98,900 47,100 4,672,320,000
14/09/2022 98,900 -1.00 -1.01 99,900 99,900 95,000 100,600 9,949,340,000
13/09/2022 99,900 -2.10 -2.10 102,000 102,400 99,000 75,400 7,532,460,000
12/09/2022 102,000 1.10 1.08 100,900 105,000 101,000 53,500 5,457,000,000
09/09/2022 100,900 -0.10 -0.10 101,000 102,200 96,000 175,300 17,687,770,000
08/09/2022 101,000 -2.00 -1.98 103,000 104,600 101,000 142,000 14,342,000,000
07/09/2022 103,000 -4.10 -3.98 107,100 107,400 103,000 118,700 12,226,100,000
06/09/2022 107,100 0.40 0.37 106,700 109,000 104,600 181,400 19,427,940,000
05/09/2022 106,700 -0.40 -0.37 107,100 108,900 104,700 78,300 8,354,610,000
31/08/2022 107,100 0.10 0.09 107,000 108,000 97,000 106,500 11,406,150,000
30/08/2022 107,000 -1.00 -0.93 108,000 111,600 106,100 90,200 9,651,400,000
29/08/2022 108,000 -4.10 -3.80 112,100 109,000 105,000 249,400 26,935,200,000
26/08/2022 112,100 -1.00 -0.89 113,100 114,800 110,900 145,100 16,265,710,000
25/08/2022 113,100 -1.30 -1.15 114,400 115,000 112,000 115,300 13,040,430,000
24/08/2022 114,400 -1.60 -1.40 116,000 117,000 112,500 104,300 11,931,920,000
23/08/2022 116,000 8.00 6.90 108,000 116,000 103,500 281,700 32,677,200,000
22/08/2022 108,000 -8.00 -7.41 116,000 116,000 105,400 333,400 36,007,200,000
19/08/2022 116,000 -1.10 -0.95 117,100 118,800 115,000 160,800 18,652,800,000
18/08/2022 117,100 -3.00 -2.56 120,100 120,100 116,400 215,900 25,281,890,000
17/08/2022 120,100 0.10 0.08 120,000 126,000 120,000 269,900 32,414,990,000
16/08/2022 120,000 -2.30 -1.92 122,300 122,300 115,000 162,700 19,524,000,000
15/08/2022 122,300 -0.70 -0.57 123,000 126,500 122,000 161,200 19,714,760,000
12/08/2022 123,000 3.50 2.85 119,500 123,000 117,500 231,900 28,523,700,000
11/08/2022 119,500 -4.40 -3.68 123,900 130,000 118,000 390,700 46,688,650,000
10/08/2022 123,900 5.90 4.76 118,000 123,900 116,400 181,400 22,475,460,000
09/08/2022 118,000 5.40 4.58 112,600 122,000 112,600 266,200 31,411,600,000
08/08/2022 129,500 9.30 7.18 120,200 129,800 121,000 392,800 50,867,600,000
05/08/2022 120,200 4.10 3.41 116,100 120,200 115,000 328,600 39,497,720,000
04/08/2022 116,100 3.50 3.01 112,600 119,900 112,600 238,300 27,666,630,000
03/08/2022 112,600 -0.80 -0.71 113,400 115,000 110,100 186,800 21,033,680,000
02/08/2022 113,400 2.40 2.12 111,000 115,500 111,000 306,700 34,779,780,000
01/08/2022 111,000 5.80 5.23 105,200 111,900 105,000 275,700 30,602,700,000
29/07/2022 105,200 -2.00 -1.90 107,200 110,000 105,100 144,800 15,232,960,000
28/07/2022 107,200 5.80 5.41 101,400 111,000 103,000 262,600 28,150,720,000
27/07/2022 101,400 1.30 1.28 100,100 101,800 99,000 92,600 9,389,640,000
26/07/2022 100,100 0.10 0.10 100,000 102,600 99,600 90,100 9,019,010,000
25/07/2022 100,000 -2.00 -2.00 102,000 102,500 97,900 197,800 19,780,000,000
22/07/2022 102,000 -5.20 -5.10 107,200 107,000 96,500 307,600 31,375,200,000
21/07/2022 107,200 -0.70 -0.65 107,900 112,400 106,800 226,000 24,227,200,000
20/07/2022 107,900 2.40 2.22 105,500 112,800 105,500 230,600 24,881,740,000
19/07/2022 105,500 -1.00 -0.95 106,500 108,500 103,000 177,300 18,705,150,000
18/07/2022 106,500 -4.60 -4.32 111,100 113,800 105,100 248,200 26,433,300,000
15/07/2022 111,100 4.10 3.69 107,000 113,000 107,200 225,700 25,075,270,000
14/07/2022 107,000 0.50 0.47 106,500 109,000 103,000 139,400 14,915,800,000
13/07/2022 106,500 -0.40 -0.38 106,900 111,000 105,900 187,900 20,011,350,000
12/07/2022 106,900 7.10 6.64 99,800 107,000 100,000 270,200 28,884,380,000
11/07/2022 99,800 -2.30 -2.30 102,100 106,900 98,600 245,500 24,500,900,000
08/07/2022 102,100 7.10 6.95 95,000 104,100 85,500 226,700 23,146,070,000
07/07/2022 95,000 1.00 1.05 94,000 98,300 93,100 142,200 13,509,000,000
06/07/2022 94,000 -2.00 -2.13 96,000 101,800 92,000 212,700 19,993,800,000
05/07/2022 96,000 -5.10 -5.31 101,100 103,000 96,000 164,400 15,782,400,000
04/07/2022 101,100 -0.90 -0.89 102,000 107,000 101,000 140,400 14,194,440,000
01/07/2022 102,000 0.70 0.69 101,300 109,000 91,500 267,200 27,254,400,000
30/06/2022 101,300 -11.20 -11.06 112,500 113,000 101,300 235,600 23,866,280,000
29/06/2022 112,500 -3.50 -3.11 116,000 116,600 111,000 216,300 24,333,750,000
28/06/2022 116,000 10.00 8.62 106,000 116,600 106,100 230,100 26,691,600,000
27/06/2022 106,000 -4.00 -3.77 110,000 114,000 102,000 271,800 28,810,800,000
24/06/2022 110,000 -7.00 -6.36 117,000 124,000 110,000 341,100 37,521,000,000
23/06/2022 117,000 8.70 7.44 108,300 118,500 110,000 254,200 29,741,400,000
22/06/2022 108,300 9.80 9.05 98,500 108,300 88,700 327,300 35,446,590,000
21/06/2022 98,500 -10.90 -11.07 109,400 107,400 98,500 260,100 25,619,850,000
20/06/2022 109,400 -12.10 -11.06 121,500 133,000 109,400 213,400 23,345,960,000
17/06/2022 121,500 -13.50 -11.11 135,000 134,000 121,500 315,100 38,284,650,000
16/06/2022 135,000 -0.10 -0.07 135,100 143,800 135,000 154,100 20,803,500,000
15/06/2022 135,100 -15.00 -11.10 150,100 158,200 135,100 247,800 33,477,780,000
14/06/2022 150,100 -4.00 -2.66 154,100 160,000 142,000 197,700 29,674,770,000
13/06/2022 154,100 -17.10 -11.10 171,200 166,000 154,100 206,400 31,806,240,000
10/06/2022 171,200 -7.80 -4.56 179,000 179,000 171,000 104,600 17,907,520,000
09/06/2022 179,000 -3.50 -1.96 182,500 189,000 176,700 63,000 11,277,000,000
08/06/2022 182,500 16.00 8.77 166,500 183,100 167,000 121,900 22,246,750,000
07/06/2022 166,500 -11.50 -6.91 178,000 178,000 162,000 174,000 28,971,000,000
06/06/2022 178,000 -8.00 -4.49 186,000 190,000 170,000 118,100 21,021,800,000
03/06/2022 186,000 9.70 5.22 176,300 189,000 173,000 159,900 29,741,400,000
02/06/2022 176,300 -17.70 -10.04 194,000 196,500 176,200 199,000 35,083,700,000
01/06/2022 194,000 5.30 2.73 188,700 206,000 185,000 337,400 65,455,600,000
31/05/2022 188,700 17.10 9.06 171,600 188,700 176,000 263,900 49,797,930,000
30/05/2022 171,600 15.60 9.09 156,000 171,600 156,200 186,300 31,969,080,000
27/05/2022 156,000 7.00 4.49 149,000 159,600 145,000 192,500 30,030,000,000
26/05/2022 149,000 -2.80 -1.88 151,800 154,900 148,500 124,000 18,476,000,000
25/05/2022 151,800 9.80 6.46 142,000 152,000 143,000 138,900 21,085,020,000
24/05/2022 142,000 7.90 5.56 134,100 142,000 126,100 123,500 17,537,000,000
23/05/2022 134,100 -14.90 -11.11 149,000 153,000 134,100 156,700 21,013,470,000
20/05/2022 149,000 3.00 2.01 146,000 156,500 146,000 143,500 21,381,500,000
19/05/2022 146,000 -2.00 -1.37 148,000 148,000 135,500 105,600 15,417,600,000
18/05/2022 148,000 7.20 4.86 140,800 154,000 145,000 241,400 35,727,200,000
17/05/2022 140,800 12.80 9.09 128,000 140,800 115,200 100,700 14,178,560,000
16/05/2022 128,000 3.00 2.34 125,000 134,900 123,100 203,300 26,022,400,000
13/05/2022 125,000 -13.80 -11.04 138,800 152,000 125,000 232,900 29,112,500,000
12/05/2022 138,800 -15.40 -11.10 154,200 164,000 138,800 175,200 24,317,760,000
11/05/2022 154,200 14.00 9.08 140,200 154,200 127,000 142,400 21,958,080,000
10/05/2022 140,200 1.90 1.36 138,300 144,000 124,500 207,100 29,035,420,000
09/05/2022 138,300 -15.30 -11.06 153,600 153,600 138,300 208,100 28,780,230,000
29/04/2022 203,000 4.20 2.07 198,800 210,000 187,000 162,800 33,048,400,000
28/04/2022 198,800 -13.20 -6.64 212,000 214,900 198,800 115,400 22,941,520,000
27/04/2022 212,000 15.00 7.08 197,000 216,000 185,000 109,000 23,108,000,000
26/04/2022 197,000 17.60 8.93 179,400 197,300 161,500 353,600 69,659,200,000
25/04/2022 197,900 -1.40 -0.71 199,300 219,000 180,000 8,500 1,682,150,000
23/04/2022 199,300 -22.10 -11.09 221,400 215,000 199,300 16,500 3,288,450,000
22/04/2022 199,300 -22.10 -11.09 221,400 215,000 199,300 16,500 3,288,450,000
21/04/2022 221,400 -24.60 -11.11 246,000 250,000 221,400 17,200 3,808,080,000
20/04/2022 246,000 -2.00 -0.81 248,000 260,000 240,100 4,890 1,202,940,000
19/04/2022 248,000 4.00 1.61 244,000 258,000 244,000 6,110 1,515,280,000
18/04/2022 244,000 -3.00 -1.23 247,000 248,000 223,000 12,560 3,064,640,000
16/04/2022 247,000 -27.00 -10.93 274,000 274,000 247,000 6,350 1,568,450,000
15/04/2022 247,000 -27.00 -10.93 274,000 274,000 247,000 63,500 15,684,500,000
14/04/2022 274,000 -7.00 -2.55 281,000 297,000 272,600 60,700 16,631,800,000
13/04/2022 281,000 1.00 0.36 280,000 288,400 254,000 105,200 29,561,200,000
12/04/2022 280,000 -22.60 -8.07 302,600 312,000 280,000 68,200 19,096,000,000
08/04/2022 302,600 2.60 0.86 300,000 319,000 295,000 83,200 25,176,320,000
07/04/2022 300,000 -18.00 -6.00 318,000 318,000 299,000 120,900 36,270,000,000
06/04/2022 318,000 -22.00 -6.92 340,000 335,000 315,200 113,700 36,156,600,000
05/04/2022 340,000 -1.00 -0.29 341,000 343,000 336,000 61,900 21,046,000,000
04/04/2022 341,000 -5.90 -1.73 346,900 352,000 341,000 43,200 14,731,200,000
01/04/2022 346,900 7.60 2.19 339,300 348,000 338,600 74,200 25,739,980,000
31/03/2022 339,300 0.30 0.09 339,000 352,000 339,000 62,900 21,341,970,000
30/03/2022 339,000 -28.20 -8.32 367,200 367,200 335,000 154,500 52,375,500,000
29/03/2022 367,200 14.30 3.89 352,900 372,000 345,000 126,300 46,377,360,000
28/03/2022 352,900 -16.10 -4.56 369,000 368,800 332,900 165,900 58,546,110,000
25/03/2022 369,000 -2.70 -0.73 371,700 376,100 367,100 87,000 32,103,000,000
24/03/2022 371,700 -4.20 -1.13 375,900 382,200 370,000 110,000 40,887,000,000
23/03/2022 375,900 -7.60 -2.02 383,500 383,500 374,600 90,900 34,169,310,000
22/03/2022 383,500 -3.10 -0.81 386,600 399,000 381,000 151,900 58,253,650,000
21/03/2022 386,600 9.60 2.48 377,000 387,000 375,500 116,800 45,154,880,000
18/03/2022 377,000 8.10 2.15 368,900 380,000 368,600 83,400 31,441,800,000
17/03/2022 368,900 3.90 1.06 365,000 401,500 365,000 106,200 39,177,180,000
16/03/2022 365,000 -7.00 -1.92 372,000 380,000 364,600 125,000 45,625,000,000
15/03/2022 372,000 7.00 1.88 365,000 375,000 366,000 46,600 17,335,200,000
14/03/2022 365,000 -1.20 -0.33 366,200 375,000 360,000 73,000 26,645,000,000
11/03/2022 366,200 -10.90 -2.98 377,100 378,000 365,400 48,700 17,833,940,000
10/03/2022 377,100 7.10 1.88 370,000 386,000 377,000 46,200 17,422,020,000
09/03/2022 370,000 0.00 ■■ 0.00 370,000 375,200 350,000 100,900 37,333,000,000
08/03/2022 370,000 -15.20 -4.11 385,200 385,200 370,000 116,200 42,994,000,000
07/03/2022 385,200 2.20 0.57 383,000 403,000 384,000 115,300 44,413,560,000
04/03/2022 383,000 3.70 0.97 379,300 392,400 375,000 102,800 39,372,400,000
03/03/2022 379,300 0.30 0.08 379,000 382,000 377,900 47,400 17,978,820,000
02/03/2022 379,000 -10.00 -2.64 389,000 393,800 377,900 60,400 22,891,600,000
01/03/2022 389,000 14.00 3.60 375,000 395,000 370,200 119,100 46,329,900,000
28/02/2022 375,000 0.00 ■■ 0.00 375,000 375,500 369,000 80,700 30,262,500,000
25/02/2022 375,000 0.10 0.03 374,900 388,000 371,000 63,900 23,962,500,000
24/02/2022 374,900 -7.10 -1.89 382,000 388,900 345,100 219,700 82,365,530,000
23/02/2022 382,000 20.00 5.24 362,000 390,000 362,000 68,900 26,319,800,000
22/02/2022 362,000 -37.00 -10.22 399,000 395,000 360,100 195,200 70,662,400,000
21/02/2022 399,000 -0.80 -0.20 399,800 425,000 393,000 175,300 69,944,700,000
18/02/2022 399,800 13.80 3.45 386,000 399,800 368,000 103,800 41,499,240,000
17/02/2022 386,000 -11.90 -3.08 397,900 409,800 380,000 97,200 37,519,200,000
16/02/2022 397,900 32.80 8.24 365,100 399,000 365,000 110,500 43,967,950,000
15/02/2022 365,100 5.10 1.40 360,000 375,000 360,000 76,100 27,784,110,000
14/02/2022 360,000 14.90 4.14 345,100 372,000 320,000 112,900 40,644,000,000
11/02/2022 345,100 -27.20 -7.88 372,300 380,000 340,000 95,800 33,060,580,000
10/02/2022 372,300 33.80 9.08 338,500 372,300 360,000 97,500 36,299,250,000
09/02/2022 338,500 30.70 9.07 307,800 338,500 280,000 130,300 44,106,550,000
08/02/2022 307,800 -34.20 -11.11 342,000 342,000 307,800 160,500 49,401,900,000
07/02/2022 342,000 -38.00 -11.11 380,000 417,000 342,000 86,700 29,651,400,000
28/01/2022 380,000 0.00 ■■ 0.00 380,000 380,000 345,100 120,500 45,790,000,000
27/01/2022 380,000 -25.80 -6.79 405,800 406,500 366,000 93,600 35,568,000,000
26/01/2022 405,800 12.00 2.96 393,800 430,000 393,800 110,200 44,719,160,000
25/01/2022 393,800 35.80 9.09 358,000 393,800 323,000 253,300 99,749,540,000
24/01/2022 358,000 -26.40 -7.37 384,400 422,800 356,000 258,200 92,435,600,000
21/01/2022 384,400 34.90 9.08 349,500 384,400 384,400 9,600 3,690,240,000
20/01/2022 349,500 31.70 9.07 317,800 349,500 286,100 194,700 68,047,650,000
19/01/2022 317,800 -35.30 -11.11 353,100 317,800 317,800 40,800 12,966,240,000
18/01/2022 353,100 -39.20 -11.10 392,300 390,000 353,100 133,900 47,280,090,000
17/01/2022 392,300 -43.30 -11.04 435,600 479,000 392,300 236,300 92,700,490,000
14/01/2022 435,600 39.60 9.09 396,000 435,600 356,400 282,800 123,187,680,000
13/01/2022 396,000 -44.00 -11.11 440,000 484,000 396,000 262,700 104,029,200,000
12/01/2022 440,000 25.30 5.75 414,700 456,100 373,500 360,800 158,752,000,000
11/01/2022 414,700 37.70 9.09 377,000 414,700 377,000 144,200 59,799,740,000
10/01/2022 377,000 5.80 1.54 371,200 408,300 369,900 365,600 137,831,200,000
07/01/2022 371,200 33.70 9.08 337,500 371,200 350,000 81,200 30,141,440,000
06/01/2022 337,500 30.60 9.07 306,900 337,500 328,000 55,600 18,765,000,000
05/01/2022 306,900 27.90 9.09 279,000 306,900 285,000 168,700 51,774,030,000
04/01/2022 279,000 19.10 6.85 259,900 279,000 260,000 284,200 79,291,800,000
31/12/2021 259,900 10.90 4.19 249,000 270,000 248,100 119,600 31,084,040,000
30/12/2021 249,000 -3.00 -1.20 252,000 254,000 248,800 132,400 32,967,600,000
29/12/2021 252,000 -6.10 -2.42 258,100 260,000 251,500 173,100 43,621,200,000
22/12/2021 261,000 -10.00 -3.83 271,000 271,000 250,000 306,200 79,918,200,000
21/12/2021 271,000 -4.00 -1.48 275,000 279,000 263,000 163,800 44,389,800,000
20/12/2021 275,000 -8.10 -2.95 283,100 286,000 269,100 86,200 23,705,000,000
17/12/2021 283,100 4.10 1.45 279,000 290,000 279,000 111,700 31,622,270,000
16/12/2021 279,000 15.00 5.38 264,000 279,000 264,000 122,100 34,065,900,000
15/12/2021 264,000 6.90 2.61 257,100 270,000 258,000 87,000 22,968,000,000
14/12/2021 260,000 -3.60 -1.38 263,600 278,000 256,000 37,000 9,620,000,000
13/12/2021 263,600 17.50 6.64 246,100 265,000 238,200 93,600 24,672,960,000
10/12/2021 246,100 -5.90 -2.40 252,000 256,000 246,000 76,900 18,925,090,000
09/12/2021 252,000 -5.00 -1.98 257,000 260,000 251,200 54,000 13,608,000,000
08/12/2021 257,000 4.50 1.75 252,500 259,500 253,000 60,600 15,574,200,000
07/12/2021 252,500 4.60 1.82 247,900 258,000 228,000 79,500 20,073,750,000
06/12/2021 247,900 -12.10 -4.88 260,000 265,000 245,000 64,600 16,014,340,000
03/12/2021 260,000 -16.40 -6.31 276,400 280,000 260,000 77,000 20,020,000,000
02/12/2021 276,400 8.40 3.04 268,000 282,000 268,100 78,700 21,752,680,000
01/12/2021 268,000 -18.00 -6.72 286,000 285,000 265,000 66,800 17,902,400,000
30/11/2021 286,000 -9.00 -3.15 295,000 300,000 286,000 92,700 26,512,200,000
29/11/2021 295,000 8.30 2.81 286,700 308,000 258,500 94,900 27,995,500,000
26/11/2021 286,700 26.00 9.07 260,700 286,700 270,000 161,100 46,187,370,000
25/11/2021 260,700 23.70 9.09 237,000 260,700 240,000 91,900 23,958,330,000
24/11/2021 237,000 15.00 6.33 222,000 244,000 222,000 77,800 18,438,600,000
23/11/2021 222,000 -18.30 -8.24 240,300 244,000 219,000 102,400 22,732,800,000
22/11/2021 240,300 -26.70 -11.11 267,000 272,000 240,300 140,800 33,834,240,000
19/11/2021 267,000 -14.00 -5.24 281,000 292,000 260,000 95,600 25,525,200,000
18/11/2021 281,000 18.00 6.41 263,000 286,800 250,000 86,800 24,390,800,000
17/11/2021 263,000 -17.00 -6.46 280,000 280,000 260,000 85,700 22,539,100,000
16/11/2021 280,000 -11.00 -3.93 291,000 300,000 270,000 80,100 22,428,000,000
15/11/2021 291,000 11.00 3.78 280,000 308,000 252,000 159,800 46,501,800,000
12/11/2021 280,000 19.90 7.11 260,100 283,000 266,000 94,100 26,348,000,000
11/11/2021 260,100 23.60 9.07 236,500 260,100 238,000 121,100 31,498,110,000
10/11/2021 236,500 21.50 9.09 215,000 236,500 220,000 82,200 19,440,300,000
09/11/2021 215,000 18.00 8.37 197,000 216,500 193,000 121,600 26,144,000,000
08/11/2021 197,000 1.50 0.76 195,500 206,000 194,000 65,800 12,962,600,000
05/11/2021 195,500 0.30 0.15 195,200 210,000 195,000 83,100 16,246,050,000
04/11/2021 195,200 -21.50 -11.01 216,700 216,000 195,100 18,100 3,533,120,000
03/11/2021 216,700 -24.00 -11.08 240,700 264,700 216,700 252,700 54,760,090,000
02/11/2021 240,700 21.80 9.06 218,900 240,700 227,700 93,400 22,481,380,000
01/11/2021 218,900 19.90 9.09 199,000 218,900 193,000 185,500 40,605,950,000
29/10/2021 199,000 10.60 5.33 188,400 199,500 189,000 102,200 20,337,800,000
28/10/2021 188,400 15.70 8.33 172,700 189,900 177,000 185,500 34,948,200,000
27/10/2021 172,700 15.70 9.09 157,000 172,700 160,100 8,780 1,516,306,000
26/10/2021 157,000 7.10 4.52 149,900 160,000 149,900 87,500 13,737,500,000
25/10/2021 149,900 11.70 7.81 138,200 152,000 138,000 112,300 16,833,770,000
22/10/2021 138,200 5.00 3.62 133,200 138,600 133,300 57,000 7,877,400,000
21/10/2021 133,200 5.30 3.98 127,900 133,200 128,100 48,500 6,460,200,000
20/10/2021 127,900 3.40 2.66 124,500 130,000 124,300 73,800 9,439,020,000
19/10/2021 124,500 -8.00 -6.43 132,500 137,500 121,000 148,700 18,513,150,000
18/10/2021 132,500 9.50 7.17 123,000 132,500 123,000 111,400 14,760,500,000
15/10/2021 123,000 5.00 4.07 118,000 129,700 119,100 147,400 18,130,200,000
14/10/2021 118,000 4.90 4.15 113,100 119,900 113,100 124,600 14,702,800,000
13/10/2021 113,100 10.20 9.02 102,900 113,100 105,000 100,600 11,377,860,000
12/10/2021 102,900 4.90 4.76 98,000 102,900 97,500 70,300 7,233,870,000
11/10/2021 98,000 1.30 1.33 96,700 99,500 96,000 124,200 12,171,600,000
08/10/2021 96,700 3.50 3.62 93,200 97,700 93,200 119,500 11,555,650,000
07/10/2021 92,700 1.70 1.83 91,000 94,800 91,100 39,600 3,670,920,000
06/10/2021 91,000 3.00 3.30 88,000 91,000 88,100 61,700 5,614,700,000
05/10/2021 88,000 0.80 0.91 87,200 88,800 87,000 32,200 2,833,600,000
04/10/2021 87,200 -2.80 -3.21 90,600 90,000 87,200 53,100 4,630,320,000
01/10/2021 90,000 -0.60 -0.67 90,600 91,300 89,000 122,900 11,061,000,000
30/09/2021 90,600 1.60 1.77 89,000 91,000 87,400 32,500 2,944,500,000
29/09/2021 89,000 0.00 ■■ 0.00 89,000 89,000 87,400 24,100 2,144,900,000
28/09/2021 89,000 1.80 2.02 88,100 89,000 86,600 53,900 4,797,100,000
27/09/2021 87,200 -0.90 -1.03 88,100 90,400 86,900 64,500 5,624,400,000
24/09/2021 88,100 -1.10 -1.25 89,200 89,900 88,000 8,100 713,610,000
23/09/2021 89,200 0.10 0.11 89,100 91,600 87,000 35,900 3,202,280,000
22/09/2021 89,100 0.10 0.11 89,000 91,000 87,000 25,300 2,254,230,000
21/09/2021 89,000 -0.80 -0.90 89,800 91,000 86,600 64,000 5,696,000,000
20/09/2021 89,800 0.30 0.33 89,500 90,600 88,600 27,900 2,505,420,000
17/09/2021 89,500 2.30 2.57 87,200 89,700 88,000 38,000 3,401,000,000
16/09/2021 87,200 0.20 0.23 87,000 88,500 87,000 19,700 1,717,840,000
15/09/2021 87,000 1.00 1.15 86,000 88,000 86,500 29,100 2,531,700,000
14/09/2021 86,000 -3.30 -3.84 89,300 91,000 86,000 50,800 4,368,800,000
13/09/2021 89,300 -2.70 -3.02 92,000 92,100 88,900 41,300 3,688,090,000
10/09/2021 92,000 0.50 0.54 91,500 92,500 91,500 32,400 2,980,800,000
09/09/2021 91,500 0.50 0.55 91,000 93,100 91,000 29,100 2,662,650,000
08/09/2021 91,000 0.30 0.33 90,700 92,000 90,700 56,200 5,114,200,000
07/09/2021 90,700 -3.80 -4.19 94,500 95,000 90,700 43,000 3,900,100,000
06/09/2021 94,500 1.50 1.59 93,000 97,300 93,000 90,600 8,561,700,000
01/09/2021 93,000 6.00 6.45 87,000 93,000 85,700 205,800 19,139,400,000
31/08/2021 87,000 2.60 2.99 84,400 87,600 84,400 66,700 5,802,900,000
30/08/2021 84,400 1.40 1.66 83,000 84,800 83,300 40,100 3,384,440,000
27/08/2021 83,000 0.10 0.12 82,900 83,400 82,300 53,200 4,415,600,000
26/08/2021 82,900 -0.90 -1.09 83,800 84,900 82,000 27,100 2,246,590,000
25/08/2021 83,800 1.20 1.43 82,600 84,000 81,500 25,300 2,120,140,000
24/08/2021 82,600 -1.40 -1.69 84,000 84,000 81,000 34,300 2,833,180,000
23/08/2021 84,000 -1.60 -1.90 85,600 87,000 84,000 37,500 3,150,000,000
20/08/2021 85,600 -1.40 -1.64 87,000 87,100 83,500 67,800 5,803,680,000
19/08/2021 87,000 0.20 0.23 86,800 87,500 86,000 26,400 2,296,800,000
18/08/2021 86,800 1.70 1.96 85,100 87,500 83,100 48,700 4,227,160,000
17/08/2021 85,100 -1.90 -2.23 87,000 87,000 85,000 37,000 3,148,700,000
16/08/2021 87,000 3.60 4.14 83,400 87,900 83,500 42,600 3,706,200,000
13/08/2021 83,400 -0.20 -0.24 83,600 84,000 80,000 52,600 4,386,840,000
12/08/2021 83,600 0.80 0.96 82,800 85,300 82,800 37,800 3,160,080,000
11/08/2021 82,800 -1.40 -1.69 84,200 90,000 82,700 55,500 4,595,400,000
10/08/2021 84,200 -0.40 -0.48 84,600 90,000 82,600 112,000 9,430,400,000
09/08/2021 84,600 5.90 6.97 78,700 84,600 78,500 122,300 10,346,580,000
06/08/2021 78,700 1.00 1.27 77,700 79,500 76,800 58,900 4,635,430,000
05/08/2021 77,700 0.10 0.13 77,600 78,000 77,600 30,400 2,362,080,000
04/08/2021 77,600 3.90 5.03 73,700 80,000 73,500 137,100 10,638,960,000
03/08/2021 73,700 0.60 0.81 73,100 73,800 72,800 86,900 6,404,530,000
02/08/2021 73,100 -0.30 -0.41 73,400 74,000 73,000 34,200 2,500,020,000
30/07/2021 73,400 0.80 1.09 72,600 73,700 72,000 54,800 4,022,320,000
29/07/2021 72,600 -1.40 -1.93 74,000 74,300 72,400 48,400 3,513,840,000
28/07/2021 74,000 -1.00 -1.35 75,000 75,000 73,800 17,500 1,295,000,000
27/07/2021 75,000 -0.50 -0.67 75,500 76,000 74,600 31,500 2,362,500,000
26/07/2021 75,500 1.50 1.99 74,100 75,500 71,900 60,700 4,582,850,000
23/07/2021 74,000 -0.10 -0.14 74,100 75,000 74,000 46,200 3,418,800,000
22/07/2021 74,100 0.10 0.13 74,000 75,000 73,600 46,300 3,430,830,000
21/07/2021 74,000 4.00 5.41 70,000 74,000 70,500 140,700 10,411,800,000
20/07/2021 70,000 5.30 7.57 64,700 70,000 64,700 73,600 5,152,000,000
19/07/2021 64,700 -0.10 -0.15 64,800 65,000 63,500 39,200 2,536,240,000
16/07/2021 64,800 0.50 0.77 64,300 66,000 64,300 45,000 2,916,000,000
15/07/2021 64,300 0.10 0.16 64,200 64,800 64,000 16,000 1,028,800,000
14/07/2021 64,200 0.20 0.31 64,000 65,800 62,800 18,300 1,174,860,000
13/07/2021 64,000 4.00 6.25 60,000 66,000 60,000 57,800 3,699,200,000
12/07/2021 66,000 -5.60 -8.48 71,600 71,600 66,000 83,800 5,530,800,000
09/07/2021 71,600 -0.60 -0.84 72,200 75,000 71,000 43,300 3,100,280,000
08/07/2021 72,200 -0.80 -1.11 73,000 74,400 72,000 47,600 3,436,720,000
07/07/2021 73,000 -0.80 -1.10 73,800 74,900 73,000 61,200 4,467,600,000
06/07/2021 73,800 -1.80 -2.44 75,600 76,600 72,000 64,000 4,723,200,000
05/07/2021 75,600 -0.90 -1.19 76,500 76,900 75,500 34,400 2,600,640,000
02/07/2021 76,500 0.70 0.92 75,800 77,200 76,000 54,000 4,131,000,000
01/07/2021 75,800 -0.20 -0.26 76,000 77,300 75,800 45,800 3,471,640,000
30/06/2021 76,000 -0.20 -0.26 76,200 76,600 75,700 29,300 2,226,800,000
29/06/2021 76,200 0.50 0.66 75,700 78,000 75,900 37,800 2,880,360,000
28/06/2021 75,700 0.50 0.66 75,200 76,900 75,300 19,100 1,445,870,000
25/06/2021 75,200 0.20 0.27 75,000 76,000 75,000 31,100 2,338,720,000
24/06/2021 75,000 0.00 ■■ 0.00 75,000 77,000 75,000 29,300 2,197,500,000
23/06/2021 75,000 -4.00 -5.33 79,000 79,000 75,000 45,900 3,442,500,000
22/06/2021 79,000 3.60 4.56 75,400 80,000 75,200 140,100 11,067,900,000
21/06/2021 75,400 -0.10 -0.13 75,500 76,500 75,300 46,000 3,468,400,000
18/06/2021 75,500 0.00 ■■ 0.00 75,500 76,500 75,200 67,000 5,058,500,000
17/06/2021 75,500 0.20 0.26 75,300 76,700 74,700 34,900 2,634,950,000
16/06/2021 75,300 -1.10 -1.46 76,400 77,700 75,300 38,100 2,868,930,000
15/06/2021 77,000 0.20 0.26 76,800 77,800 76,900 10,300 793,100,000
14/06/2021 76,800 1.00 1.30 75,800 77,300 76,200 47,900 3,678,720,000
11/06/2021 75,800 0.00 ■■ 0.00 75,800 77,700 74,400 55,500 4,206,900,000
10/06/2021 75,800 -0.50 -0.66 76,300 77,700 75,500 29,900 2,266,420,000
09/06/2021 76,300 1.40 1.83 74,900 77,000 74,000 46,500 3,547,950,000
08/06/2021 74,900 -2.10 -2.80 77,000 79,000 74,300 59,800 4,479,020,000
07/06/2021 77,000 -0.40 -0.52 77,400 79,500 76,800 53,800 4,142,600,000
04/06/2021 77,400 -1.70 -2.20 79,100 80,000 77,300 62,500 4,837,500,000
03/06/2021 79,100 -1.90 -2.40 81,000 89,000 78,000 77,100 6,098,610,000
02/06/2021 81,000 1.50 1.85 79,500 82,000 79,000 40,100 3,248,100,000
01/06/2021 79,500 1.10 1.38 78,400 79,900 78,200 98,200 7,806,900,000
31/05/2021 78,400 -0.20 -0.26 77,700 79,900 78,000 75,300 5,903,520,000
28/05/2021 78,600 0.90 1.15 77,700 79,000 77,700 40,000 3,144,000,000
27/05/2021 77,700 0.20 0.26 77,500 78,500 76,500 53,800 4,180,260,000
26/05/2021 77,500 -0.80 -1.03 78,300 78,800 77,500 21,900 1,697,250,000
25/05/2021 78,300 0.40 0.51 77,900 78,500 77,400 67,000 5,246,100,000
24/05/2021 77,900 4.00 5.13 73,900 77,900 73,900 128,000 9,971,200,000
21/05/2021 73,900 2.80 3.79 71,100 75,400 71,500 73,700 5,446,430,000
20/05/2021 71,100 -2.40 -3.38 73,500 73,500 71,000 105,300 7,486,830,000
19/05/2021 73,500 -0.40 -0.54 73,900 74,300 72,300 30,000 2,205,000,000
18/05/2021 73,900 -1.70 -2.30 75,600 74,500 73,000 39,000 2,882,100,000
17/05/2021 75,600 -1.30 -1.72 76,900 77,400 74,100 43,500 3,288,600,000
14/05/2021 76,900 0.10 0.13 76,800 77,900 75,300 36,500 2,806,850,000
13/05/2021 76,800 -0.90 -1.17 77,700 77,800 76,800 29,000 2,227,200,000
12/05/2021 77,700 4.80 6.18 72,900 80,100 72,000 35,400 2,750,580,000
11/05/2021 72,900 0.20 0.27 72,700 75,500 72,700 34,700 2,529,630,000
10/05/2021 72,700 -2.90 -3.99 75,600 75,600 70,500 57,100 4,151,170,000
07/05/2021 75,600 0.10 0.13 75,500 76,000 73,500 45,000 3,402,000,000
06/05/2021 75,500 -0.30 -0.40 75,800 77,400 75,500 70,800 5,345,400,000
05/05/2021 75,800 1.30 1.72 74,500 77,800 75,000 55,200 4,184,160,000
04/05/2021 74,000 -2.00 -2.70 76,000 75,000 72,000 18,500 1,369,000,000
29/04/2021 76,000 0.00 ■■ 0.00 76,000 77,800 75,800 38,600 2,933,600,000
28/04/2021 76,000 0.00 ■■ 0.00 76,000 76,500 75,800 30,100 2,287,600,000
27/04/2021 76,000 -1.50 -1.97 77,500 77,500 75,200 28,400 2,158,400,000
26/04/2021 77,500 -2.50 -3.23 80,000 80,000 77,000 73,500 5,696,250,000
23/04/2021 80,000 3.00 3.75 77,000 80,000 76,100 62,300 4,984,000,000
22/04/2021 77,000 -4.90 -6.36 81,900 81,900 77,000 137,900 10,618,300,000
20/04/2021 81,900 -0.60 -0.73 82,500 83,900 81,900 110,200 9,025,380,000
19/04/2021 82,500 0.00 ■■ 0.00 82,500 83,500 82,200 55,800 4,603,500,000
16/04/2021 82,500 -0.50 -0.61 83,000 84,000 79,300 80,200 6,616,500,000
15/04/2021 83,000 -2.90 -3.49 85,900 86,500 83,000 46,300 3,842,900,000
14/04/2021 85,900 1.90 2.21 84,000 85,900 83,000 75,000 6,442,500,000
13/04/2021 84,000 -2.80 -3.33 86,800 86,800 84,000 80,000 6,720,000,000
12/04/2021 86,800 0.00 ■■ 0.00 86,800 87,300 86,300 43,900 3,810,520,000
09/04/2021 86,800 0.00 ■■ 0.00 86,800 87,900 86,800 41,500 3,602,200,000
08/04/2021 86,800 -0.10 -0.12 86,900 88,000 86,000 39,800 3,454,640,000
07/04/2021 86,900 1.10 1.27 85,800 87,500 85,300 29,000 2,520,100,000
06/04/2021 85,800 -0.20 -0.23 86,000 86,000 85,000 55,600 4,770,480,000
05/04/2021 86,000 -2.50 -2.91 88,000 89,200 85,200 60,800 5,228,800,000
02/04/2021 88,500 0.50 0.56 88,000 91,500 88,000 63,200 5,593,200,000
01/04/2021 88,000 5.00 5.68 83,000 88,000 82,500 116,300 10,234,400,000
31/03/2021 83,000 0.00 ■■ 0.00 83,000 84,900 83,000 47,500 3,942,500,000
30/03/2021 83,000 0.00 ■■ 0.00 83,000 84,200 82,000 70,800 5,876,400,000
29/03/2021 83,000 -2.00 -2.41 85,000 86,000 82,000 76,800 6,374,400,000
26/03/2021 85,000 0.00 ■■ 0.00 85,000 85,900 81,000 80,000 6,800,000,000
25/03/2021 85,000 -2.50 -2.94 87,500 88,000 85,000 91,700 7,794,500,000
24/03/2021 87,500 2.50 2.86 85,000 88,000 80,000 124,200 10,867,500,000
23/03/2021 85,000 -6.90 -8.12 91,900 91,900 84,000 173,100 14,713,500,000
22/03/2021 91,900 -0.70 -0.76 92,600 99,900 91,700 94,400 8,675,360,000
19/03/2021 92,600 -0.20 -0.22 92,800 94,500 91,500 83,000 7,685,800,000
18/03/2021 92,800 6.30 6.79 86,500 95,000 87,500 173,400 16,091,520,000
17/03/2021 86,500 2.60 3.01 83,900 87,000 83,500 74,000 6,401,000,000
16/03/2021 83,900 -0.10 -0.12 84,000 84,900 82,500 69,500 5,831,050,000
15/03/2021 84,000 0.00 ■■ 0.00 84,000 84,500 83,200 59,400 4,989,600,000
12/03/2021 84,000 -0.80 -0.95 84,800 85,600 82,600 52,000 4,368,000,000
11/03/2021 84,800 5.80 6.84 79,000 85,200 79,500 140,700 11,931,360,000
10/03/2021 79,000 1.50 1.90 77,500 80,000 77,000 90,700 7,165,300,000
09/03/2021 77,500 -1.40 -1.81 78,900 78,900 77,000 121,100 9,385,250,000
08/03/2021 78,900 1.60 2.03 77,300 79,800 77,800 70,000 5,523,000,000
05/03/2021 77,300 -0.70 -0.91 78,000 78,900 76,500 74,100 5,727,930,000
04/03/2021 78,000 1.00 1.28 77,000 80,000 75,200 86,300 6,731,400,000
03/03/2021 77,000 2.00 2.60 75,000 77,800 75,100 78,800 6,067,600,000
02/03/2021 75,000 -3.00 -4.00 78,000 78,500 75,000 55,200 4,140,000,000
01/03/2021 78,000 5.90 7.56 72,100 78,000 71,000 93,000 7,254,000,000
26/02/2021 72,100 -0.70 -0.97 72,800 72,800 71,000 85,200 6,142,920,000
25/02/2021 72,800 0.80 1.10 72,000 73,400 70,000 86,700 6,311,760,000
24/02/2021 72,000 -2.30 -3.19 74,300 74,900 71,000 121,400 8,740,800,000
23/02/2021 74,300 0.10 0.13 74,200 75,100 73,000 64,100 4,762,630,000
22/02/2021 74,200 1.20 1.62 73,000 75,500 73,000 124,600 9,245,320,000
19/02/2021 73,000 6.00 8.22 67,000 73,000 67,500 81,700 5,964,100,000
18/02/2021 67,000 2.10 3.13 64,900 67,000 65,100 138,000 9,246,000,000
17/02/2021 64,900 0.60 0.92 64,300 65,700 64,300 54,600 3,543,540,000
09/02/2021 64,300 0.30 0.47 64,000 65,000 63,500 55,100 3,542,930,000
08/02/2021 64,000 -1.20 -1.88 62,600 65,900 63,000 90,400 5,785,600,000
05/02/2021 65,200 2.60 3.99 62,600 65,200 62,600 198,100 12,916,120,000
05/01/2021 57,700 -0.50 -0.87 58,200 58,600 57,700 32,900 1,898,330,000
04/01/2021 58,200 -0.20 -0.34 58,400 59,100 57,300 58,500 3,404,700,000
31/12/2020 58,400 -0.20 -0.34 58,600 59,400 58,000 35,200 2,055,680,000
30/12/2020 58,600 -1.10 -1.88 59,700 59,900 58,400 19,400 1,136,840,000
29/12/2020 59,700 0.00 ■■ 0.00 59,700 60,300 59,000 5,240 312,828,000
28/12/2020 59,700 1.30 2.18 58,400 61,000 58,400 8,040 479,988,000
27/12/2020 58,400 1.70 2.91 56,700 58,500 56,000 10,760 628,384,000
25/12/2020 58,400 1.70 2.91 56,700 58,500 56,000 10,760 628,384,000
24/12/2020 56,700 -1.30 -2.29 58,000 59,000 52,300 13,870 786,429,000
23/12/2020 58,000 -4.00 -6.90 62,000 62,000 58,000 25,790 1,495,820,000
22/12/2020 62,000 -0.50 -0.81 62,500 63,500 61,400 7,200 446,400,000
21/12/2020 62,500 5.10 8.16 57,400 63,100 60,000 18,270 1,141,875,000
20/12/2020 57,400 5.20 9.06 52,200 57,400 52,200 29,280 1,680,672,000
18/12/2020 57,400 5.20 9.06 52,200 57,400 52,200 29,280 1,680,672,000
17/12/2020 52,200 0.20 0.38 52,000 52,200 51,400 13,450 702,090,000
16/12/2020 52,000 0.10 0.19 51,900 52,100 51,800 4,230 219,960,000
15/12/2020 51,900 0.20 0.39 51,700 51,900 51,500 4,460 231,474,000
14/12/2020 51,700 0.00 ■■ 0.00 51,700 52,000 51,600 6,230 322,091,000
13/12/2020 51,700 -0.20 -0.39 51,900 52,500 51,600 5,840 301,928,000
11/12/2020 51,700 -0.20 -0.39 51,900 52,500 51,600 5,840 301,928,000
10/12/2020 51,900 -0.70 -1.35 52,600 52,900 51,900 6,700 347,730,000
09/12/2020 52,600 0.30 0.57 52,300 52,600 52,300 2,180 114,668,000
08/12/2020 52,300 0.20 0.38 52,100 52,800 51,800 3,430 179,389,000
07/12/2020 52,100 0.10 0.19 52,000 52,500 51,600 6,730 350,633,000
04/12/2020 52,500 -0.40 -0.76 52,900 53,900 52,500 36,900 1,937,250,000
03/12/2020 52,900 0.20 0.38 52,700 52,900 52,000 5,150 272,435,000
02/12/2020 52,700 0.20 0.38 52,500 53,000 51,700 3,370 177,599,000
01/12/2020 52,500 0.10 0.19 52,400 52,800 51,600 4,010 210,525,000
30/11/2020 52,400 -0.60 -1.15 53,000 53,700 52,400 49,900 2,614,760,000
27/11/2020 53,000 0.10 0.19 52,900 53,000 52,500 26,200 1,388,600,000
26/11/2020 52,900 -0.10 -0.19 53,000 53,200 52,500 57,700 3,052,330,000
25/11/2020 53,000 0.00 ■■ 0.00 53,000 53,600 52,900 53,900 2,856,700,000
24/11/2020 53,000 -0.10 -0.19 53,100 53,300 52,800 38,700 2,051,100,000
23/11/2020 53,100 0.10 0.19 53,000 53,500 47,700 84,200 4,471,020,000
20/11/2020 53,000 0.10 0.19 52,900 53,400 52,600 61,400 3,254,200,000
19/11/2020 52,900 -0.30 -0.57 53,200 53,500 52,700 58,300 3,084,070,000
18/11/2020 53,200 -0.20 -0.38 53,400 54,000 52,700 5,580 296,856,000
17/11/2020 53,400 0.80 1.50 52,600 53,700 52,200 40,500 2,162,700,000
16/11/2020 52,600 -0.90 -1.71 53,500 53,100 52,500 7,720 406,072,000
13/11/2020 53,500 -0.80 -1.50 54,300 54,000 53,000 4,480 239,680,000
12/11/2020 54,300 1.30 2.39 53,000 54,500 53,100 14,120 766,716,000
11/11/2020 53,000 0.50 0.94 52,500 53,500 52,500 8,610 456,330,000
10/11/2020 52,500 1.30 2.48 51,200 54,000 51,000 12,040 632,100,000
09/11/2020 51,200 0.10 0.20 51,100 51,300 51,000 11,660 596,992,000
06/11/2020 51,100 0.10 0.20 51,000 51,400 50,700 4,530 231,483,000
05/11/2020 51,000 -0.10 -0.20 51,100 51,600 51,000 16,300 831,300,000
04/11/2020 51,100 -0.20 -0.39 51,300 51,700 51,100 5,190 265,209,000
03/11/2020 51,300 0.10 0.19 51,200 52,400 51,100 5,260 269,838,000
02/11/2020 51,200 0.20 0.39 51,000 51,600 50,800 2,040 104,448,000
30/10/2020 51,000 0.00 ■■ 0.00 51,000 51,500 50,700 38,600 1,968,600,000
29/10/2020 51,000 0.20 0.39 50,800 51,500 50,600 21,900 1,116,900,000
28/10/2020 50,800 -0.50 -0.98 51,300 51,500 50,800 43,700 2,219,960,000
27/10/2020 51,300 -1.60 -3.12 52,900 52,800 51,300 5,700 292,410,000
26/10/2020 52,900 0.90 1.70 52,000 54,000 52,000 4,360 230,644,000
23/10/2020 52,000 0.00 ■■ 0.00 52,000 52,700 51,900 3,030 157,560,000
22/10/2020 52,000 0.10 0.19 51,900 52,500 50,700 3,670 190,840,000
21/10/2020 51,900 0.50 0.96 51,400 53,000 51,000 33,500 1,738,650,000
20/10/2020 51,400 -0.30 -0.58 51,700 51,700 51,300 4,190 215,366,000
19/10/2020 51,700 -0.90 -1.74 52,600 52,100 51,400 6,130 316,921,000
16/10/2020 52,600 -0.80 -1.52 53,400 53,100 52,600 5,980 314,548,000
15/10/2020 53,400 0.20 0.37 53,200 54,000 53,000 54,400 2,904,960,000
14/10/2020 53,200 0.40 0.75 52,800 53,500 52,400 6,050 321,860,000
13/10/2020 52,800 0.00 ■■ 0.00 52,800 52,900 52,400 59,000 3,115,200,000
12/10/2020 52,800 -0.60 -1.14 53,400 53,600 52,500 5,920 312,576,000
09/10/2020 53,400 0.30 0.56 53,100 53,400 52,800 28,000 1,495,200,000
08/10/2020 53,100 -0.40 -0.75 53,500 54,300 53,000 3,300 175,230,000
07/10/2020 53,500 0.60 1.12 52,900 54,500 52,300 9,260 495,410,000
06/10/2020 52,900 -0.10 -0.19 53,000 53,300 52,500 111,200 5,882,480,000
05/10/2020 53,000 -0.60 -1.13 53,600 53,800 53,000 30,000 1,590,000,000
02/10/2020 53,600 -0.50 -0.93 54,100 54,100 52,000 6,900 369,840,000
01/10/2020 54,100 0.10 0.18 54,000 54,300 53,500 2,260 122,266,000
30/09/2020 54,000 1.00 1.85 53,000 54,000 50,500 2,500 135,000,000
29/09/2020 53,000 -1.50 -2.83 54,500 54,000 53,000 5,130 271,890,000
28/09/2020 54,500 0.00 ■■ 0.00 54,500 55,400 53,500 72,200 3,934,900,000
25/09/2020 54,500 -0.80 -1.47 55,300 55,200 54,500 25,200 1,373,400,000
24/09/2020 55,300 -0.40 -0.72 55,700 55,500 54,200 13,170 728,301,000
23/09/2020 55,700 -1.40 -2.51 57,100 57,100 55,700 3,610 201,077,000
22/09/2020 57,100 0.10 0.18 57,000 57,800 56,100 5,820 332,322,000
21/09/2020 57,000 0.00 ■■ 0.00 57,000 57,900 55,600 86,800 4,947,600,000
18/09/2020 57,000 4.00 7.02 53,000 58,000 53,000 28,300 1,613,100,000
17/09/2020 53,000 -0.10 -0.19 53,100 53,400 52,600 3,810 201,930,000
16/09/2020 53,100 1.10 2.07 52,000 53,500 52,800 42,400 2,251,440,000
15/09/2020 52,000 0.00 ■■ 0.00 52,000 53,400 51,600 9,780 508,560,000
14/09/2020 52,000 0.20 0.38 51,800 52,400 51,300 4,040 210,080,000
11/09/2020 51,800 0.80 1.54 51,000 52,000 51,100 29,000 1,502,200,000
10/09/2020 51,000 -0.10 -0.20 51,100 52,400 50,900 2,950 150,450,000
09/09/2020 51,100 -0.50 -0.98 51,600 51,400 50,500 51,300 2,621,430,000
08/09/2020 51,600 -0.60 -1.16 52,200 53,000 51,400 2,840 146,544,000
07/09/2020 52,200 -0.30 -0.57 52,500 53,400 52,200 4,900 255,780,000
04/09/2020 52,500 1.60 3.05 50,900 54,000 50,800 16,740 878,850,000
03/09/2020 50,900 0.10 0.20 50,800 51,500 50,600 2,880 146,592,000
01/09/2020 50,800 -0.20 -0.39 51,000 51,100 50,300 2,380 120,904,000
31/08/2020 51,000 -0.20 -0.39 51,200 51,500 50,300 1,710 87,210,000
28/08/2020 51,200 0.20 0.39 51,000 52,000 50,700 46,100 2,360,320,000
27/08/2020 51,000 0.00 ■■ 0.00 51,000 53,000 50,600 10,500 535,500,000
26/08/2020 51,000 -0.80 -1.57 51,800 52,000 51,000 1,990 101,490,000
25/08/2020 51,800 1.50 2.90 50,300 52,000 50,000 5,260 272,468,000
24/08/2020 50,300 -0.70 -1.39 51,000 51,400 50,000 8,640 434,592,000
21/08/2020 51,000 -0.20 -0.39 51,200 51,900 51,000 23,700 1,208,700,000
20/08/2020 51,200 -0.20 -0.39 51,400 51,800 50,100 16,400 839,680,000
19/08/2020 51,400 0.50 0.97 50,900 52,000 49,600 8,310 427,134,000
18/08/2020 50,900 -0.10 -0.20 51,000 52,900 50,900 3,740 190,366,000
17/08/2020 51,000 -2.70 -5.29 53,700 53,000 50,500 56,500 2,881,500,000
14/08/2020 53,700 -0.30 -0.56 54,000 54,900 52,600 6,560 352,272,000
13/08/2020 54,000 4.10 7.59 49,900 54,200 51,800 9,480 511,920,000
12/08/2020 65,900 0.80 1.21 65,100 66,000 65,000 5,870 386,833,000
11/08/2020 65,100 0.10 0.15 65,000 65,700 64,600 8,340 542,934,000
10/08/2020 65,000 2.00 3.08 63,000 65,000 63,200 8,460 549,900,000
07/08/2020 63,000 0.40 0.63 62,600 64,200 61,100 35,800 2,255,400,000
06/08/2020 62,600 -1.40 -2.24 64,000 64,200 61,100 4,480 280,448,000
05/08/2020 64,000 2.00 3.13 62,000 65,000 62,000 9,070 580,480,000
04/08/2020 62,000 4.00 6.45 58,000 63,500 58,500 7,640 473,680,000
03/08/2020 58,000 4.50 7.76 53,500 58,800 53,000 85,400 4,953,200,000
31/07/2020 53,500 1.00 1.87 52,500 55,000 50,000 4,040 216,140,000
30/07/2020 52,500 1.20 2.29 51,300 53,400 51,300 24,100 1,265,250,000
29/07/2020 51,300 -5.30 -10.33 56,600 56,500 51,000 13,650 700,245,000
28/07/2020 56,600 5.10 9.01 51,500 56,600 50,000 92,000 5,207,200,000
27/07/2020 51,500 -5.70 -11.07 57,200 57,000 51,500 10,060 518,090,000
24/07/2020 57,200 -1.80 -3.15 59,000 60,000 54,800 67,600 3,866,720,000
23/07/2020 59,000 -1.00 -1.69 60,000 61,000 58,000 38,500 2,271,500,000
22/07/2020 60,000 -2.00 -3.33 62,000 63,000 60,000 7,300 438,000,000
21/07/2020 62,000 -2.40 -3.87 64,400 64,900 62,000 5,480 339,760,000
20/07/2020 64,400 -1.00 -1.55 65,400 65,300 64,000 2,470 159,068,000
17/07/2020 65,400 0.60 0.92 64,800 65,800 64,800 2,800 183,120,000
16/07/2020 64,800 0.10 0.15 64,700 65,100 64,700 1,020 66,096,000
15/07/2020 64,700 -1.30 -2.01 66,000 66,400 64,600 4,780 309,266,000
14/07/2020 66,000 0.30 0.45 65,700 66,000 65,000 24,300 1,603,800,000
13/07/2020 65,700 -0.90 -1.37 66,600 66,700 65,000 3,590 235,863,000
10/07/2020 66,600 -0.20 -0.30 66,800 66,700 65,000 2,260 150,516,000
09/07/2020 66,800 0.30 0.45 66,500 66,900 66,100 2,150 143,620,000
08/07/2020 66,500 0.30 0.45 66,200 66,500 66,000 510 33,915,000
07/07/2020 66,200 1.00 1.51 65,200 66,200 65,200 28,100 1,860,220,000
06/07/2020 65,200 -1.20 -1.84 66,400 66,100 64,500 2,480 161,696,000
03/07/2020 66,400 0.50 0.75 65,900 66,900 65,000 2,530 167,992,000
02/07/2020 65,900 0.90 1.37 65,000 68,000 64,500 2,490 164,091,000
01/07/2020 65,000 0.20 0.31 64,800 66,000 65,000 1,290 83,850,000
30/06/2020 64,800 0.00 ■■ 0.00 64,800 65,100 64,000 2,410 156,168,000
29/06/2020 64,800 -1.20 -1.85 66,000 66,000 64,000 5,710 370,008,000
26/06/2020 66,000 -1.70 -2.58 67,700 68,900 66,000 49,500 3,267,000,000
25/06/2020 67,700 -0.20 -0.30 67,900 67,900 66,200 3,380 228,826,000
24/06/2020 67,900 -1.10 -1.62 69,000 69,600 67,900 43,700 2,967,230,000
23/06/2020 69,000 -1.00 -1.45 70,000 70,700 68,000 30,900 2,132,100,000
22/06/2020 70,000 -0.40 -0.57 70,400 70,900 69,100 29,200 2,044,000,000
19/06/2020 70,400 1.40 1.99 69,000 70,700 68,500 27,400 1,928,960,000
18/06/2020 69,000 -0.50 -0.72 69,500 70,900 69,000 3,840 264,960,000
17/06/2020 69,500 -2.40 -3.45 71,900 72,300 69,000 4,320 300,240,000
16/06/2020 71,900 2.20 3.06 69,700 72,000 69,500 6,770 486,763,000
15/06/2020 69,700 -3.30 -4.73 73,000 74,500 68,500 7,360 512,992,000
12/06/2020 73,000 1.20 1.64 71,800 73,000 66,000 8,200 598,600,000
11/06/2020 71,800 -3.10 -4.32 74,900 76,400 68,000 13,410 962,838,000
10/06/2020 74,900 0.70 0.93 74,200 78,000 74,200 5,910 442,659,000
09/06/2020 74,200 6.70 9.03 67,500 74,200 67,500 18,730 1,389,766,000
08/06/2020 67,500 2.60 3.85 64,900 67,500 63,500 93,700 6,324,750,000
06/06/2020 64,900 -0.10 -0.15 65,000 65,300 64,500 4,730 306,977,000
05/06/2020 64,900 -0.10 -0.15 65,000 65,300 64,500 4,730 306,977,000
04/06/2020 65,000 0.00 ■■ 0.00 65,000 66,000 64,500 5,430 352,950,000
03/06/2020 65,000 -1.30 -2.00 66,300 66,500 64,500 7,070 459,550,000
02/06/2020 66,300 -0.20 -0.30 66,500 67,000 64,500 4,060 269,178,000
01/06/2020 66,500 1.90 2.86 64,600 67,000 64,100 5,810 386,365,000
31/05/2020 64,600 -0.80 -1.24 65,400 66,000 64,000 5,490 354,654,000
29/05/2020 64,600 -0.80 -1.24 65,400 66,000 64,000 5,490 354,654,000
28/05/2020 65,400 0.40 0.61 65,000 66,000 64,700 4,040 264,216,000
27/05/2020 65,000 -1.20 -1.85 66,200 67,000 65,000 2,980 193,700,000
26/05/2020 66,200 1.70 2.57 64,500 67,900 64,000 8,770 580,574,000
25/05/2020 64,500 0.50 0.78 64,000 64,600 61,000 14,480 933,960,000
24/05/2020 64,000 -2.50 -3.91 66,500 67,000 64,000 6,320 404,480,000
22/05/2020 64,000 -2.50 -3.91 66,500 67,000 64,000 6,320 404,480,000
21/05/2020 66,500 -0.50 -0.75 67,000 68,500 66,300 2,990 198,835,000
20/05/2020 67,000 -2.20 -3.28 69,200 69,500 67,000 2,370 158,790,000
19/05/2020 69,200 1.30 1.88 67,900 71,000 67,800 3,790 262,268,000
18/05/2020 67,900 1.00 1.47 66,900 67,900 66,000 3,610 245,119,000
17/05/2020 66,900 -0.10 -0.15 67,000 68,000 66,000 3,240 216,756,000
15/05/2020 66,900 -0.10 -0.15 67,000 68,000 66,000 3,240 216,756,000
14/05/2020 67,000 -2.60 -3.88 69,600 70,000 67,000 4,230 283,410,000
13/05/2020 69,600 -0.20 -0.29 69,800 70,400 68,000 3,410 237,336,000
12/05/2020 69,800 0.30 0.43 69,500 71,000 69,000 3,590 250,582,000
11/05/2020 69,500 1.60 2.30 67,900 70,000 68,200 4,500 312,750,000
10/05/2020 67,900 1.10 1.62 66,800 68,800 67,000 6,550 444,745,000
08/05/2020 67,900 1.10 1.62 66,800 68,800 67,000 6,550 444,745,000
07/05/2020 66,800 0.80 1.20 66,000 67,600 65,800 2,710 181,028,000
06/05/2020 66,000 0.70 1.06 65,300 66,600 65,000 1,390 91,740,000
05/05/2020 65,300 0.20 0.31 65,100 67,000 64,400 2,910 190,023,000
04/05/2020 65,100 -2.80 -4.30 67,900 67,000 65,100 1,800 117,180,000
01/05/2020 67,900 0.90 1.33 67,000 68,900 67,200 3,510 238,329,000
30/04/2020 67,900 0.90 1.33 67,000 68,900 67,200 3,510 238,329,000
29/04/2020 67,900 0.90 1.33 67,000 68,900 67,200 3,510 238,329,000
28/04/2020 67,000 0.90 1.34 66,100 67,000 65,500 4,890 327,630,000
27/04/2020 66,100 -1.30 -1.97 67,400 67,800 64,000 5,500 363,550,000
26/04/2020 67,400 1.40 2.08 66,000 68,000 62,000 10,880 733,312,000
24/04/2020 67,400 1.40 2.08 66,000 68,000 62,000 10,880 733,312,000
23/04/2020 66,000 1.80 2.73 64,200 69,100 65,000 14,320 945,120,000
22/04/2020 64,200 5.80 9.03 58,400 64,200 57,500 19,420 1,246,764,000
21/04/2020 58,400 0.10 0.17 58,300 58,400 55,200 14,090 822,856,000
20/04/2020 58,300 0.30 0.51 58,000 58,300 55,900 5,580 325,314,000
19/04/2020 58,000 2.40 4.14 55,600 58,500 56,000 13,970 810,260,000
17/04/2020 58,000 2.40 4.14 55,600 58,500 56,000 13,970 810,260,000
16/04/2020 55,600 1.70 3.06 53,900 55,700 53,400 9,560 531,536,000
15/04/2020 53,900 0.00 ■■ 0.00 53,900 54,000 53,000 3,970 213,983,000
14/04/2020 53,900 -0.10 -0.19 54,000 54,900 53,800 2,900 156,310,000
13/04/2020 54,000 0.00 ■■ 0.00 54,000 55,400 53,800 5,160 278,640,000
12/04/2020 54,000 -1.70 -3.15 55,700 56,100 53,000 6,340 342,360,000
10/04/2020 54,000 -1.70 -3.15 55,700 56,100 53,000 6,340 342,360,000
09/04/2020 55,700 -1.00 -1.80 56,700 56,800 55,700 4,590 255,663,000
08/04/2020 56,700 0.70 1.23 56,000 56,700 54,000 3,020 171,234,000
07/04/2020 56,000 -0.70 -1.25 56,700 57,400 55,900 9,630 539,280,000
06/04/2020 56,700 1.30 2.29 55,400 57,700 55,400 7,330 415,611,000
05/04/2020 55,400 1.20 2.17 54,200 57,000 54,200 5,730 317,442,000
03/04/2020 55,400 1.20 2.17 54,200 57,000 54,200 5,730 317,442,000
02/04/2020 54,200 4.70 8.67 49,500 54,200 48,300 12,350 669,370,000
01/04/2020 54,200 4.70 8.67 49,500 54,200 48,300 12,350 669,370,000
31/03/2020 49,500 2.50 5.05 47,000 50,900 46,000 12,590 623,205,000
30/03/2020 47,000 -1.60 -3.40 48,600 48,600 46,000 3,300 155,100,000
29/03/2020 48,600 -0.40 -0.82 49,000 50,500 48,500 3,420 166,212,000
27/03/2020 48,600 -0.40 -0.82 49,000 50,500 48,500 3,420 166,212,000
26/03/2020 49,000 -2.90 -5.92 51,900 52,700 48,100 5,920 290,080,000
25/03/2020 51,900 2.70 5.20 49,200 52,900 49,500 2,130 110,547,000
24/03/2020 49,200 -1.50 -3.05 50,700 51,000 49,200 4,800 236,160,000
23/03/2020 50,700 -1.70 -3.35 52,400 55,000 50,300 11,480 582,036,000
22/03/2020 52,400 2.50 4.77 49,900 52,400 49,200 9,370 490,988,000
20/03/2020 52,400 2.50 4.77 49,900 52,400 49,200 9,370 490,988,000
19/03/2020 49,900 1.10 2.20 48,800 50,400 48,200 8,000 399,200,000
18/03/2020 48,800 -0.30 -0.61 49,100 53,000 47,300 13,860 676,368,000
17/03/2020 49,100 4.40 8.96 44,700 49,100 43,500 16,160 793,456,000
16/03/2020 44,700 4.00 8.95 40,700 44,700 41,600 115,400 5,158,380,000
13/03/2020 40,700 3.70 9.09 37,000 40,700 33,300 250,000 10,175,000,000
12/03/2020 37,000 -3.50 -9.46 40,500 40,500 36,500 310,000 11,470,000,000
11/03/2020 40,500 -4.50 -11.11 45,000 45,000 40,500 306,200 12,401,100,000
10/03/2020 45,000 -3.20 -7.11 48,200 47,000 43,400 17,880 804,600,000
09/03/2020 48,200 -5.30 -11.00 53,500 53,000 48,200 7,520 362,464,000
06/03/2020 53,500 -0.40 -0.75 53,900 53,900 52,200 4,990 266,965,000
05/03/2020 53,900 1.20 2.23 52,700 53,900 52,900 12,500 673,750,000
04/03/2020 52,700 0.10 0.19 52,600 53,100 52,400 1,700 89,590,000
03/03/2020 52,600 0.10 0.19 52,500 54,000 52,600 2,320 122,032,000
02/03/2020 52,500 -0.50 -0.95 53,000 53,600 52,100 3,180 166,950,000
28/02/2020 53,000 0.90 1.70 52,100 53,000 50,600 3,810 201,930,000
27/02/2020 52,100 -0.20 -0.38 52,300 52,700 51,700 3,340 174,014,000
26/02/2020 52,300 -0.30 -0.57 52,600 53,400 52,000 2,240 117,152,000
25/02/2020 52,600 -0.30 -0.57 52,900 53,900 50,000 76,400 4,018,640,000
24/02/2020 52,900 -3.20 -6.05 56,100 55,000 50,500 6,810 360,249,000
21/02/2020 56,100 -1.90 -3.39 58,000 58,400 56,100 37,300 2,092,530,000
20/02/2020 58,000 1.30 2.24 56,700 58,800 56,700 4,160 241,280,000
19/02/2020 56,700 1.70 3.00 55,000 57,000 55,000 5,590 316,953,000
18/02/2020 55,000 0.90 1.64 54,100 55,700 54,200 4,740 260,700,000
17/02/2020 54,100 1.60 2.96 52,500 55,300 53,000 75,400 4,079,140,000
15/02/2020 52,500 -0.50 -0.95 53,000 54,000 52,000 3,660 192,150,000
14/02/2020 52,500 -0.50 -0.95 53,000 54,000 52,000 3,660 192,150,000
13/02/2020 53,000 -0.80 -1.51 53,800 54,900 53,000 5,910 313,230,000
12/02/2020 53,800 2.90 5.39 50,900 55,500 51,000 6,570 353,466,000
11/02/2020 50,900 0.10 0.20 50,800 51,000 49,700 4,000 203,600,000
10/02/2020 50,800 1.30 2.56 49,500 50,800 48,500 3,870 196,596,000
09/02/2020 49,500 0.40 0.81 49,100 50,900 48,000 5,780 286,110,000
07/02/2020 49,500 0.40 0.81 49,100 50,900 48,000 5,780 286,110,000
06/02/2020 49,100 1.60 3.26 47,500 49,100 46,700 8,510 417,841,000
05/02/2020 47,500 -2.40 -5.05 49,900 50,100 47,000 5,380 255,550,000
04/02/2020 49,900 -0.10 -0.20 50,000 52,000 48,200 6,840 341,316,000
03/02/2020 50,000 -5.50 -11.00 55,500 56,600 50,000 10,360 518,000,000
02/02/2020 55,500 -1.70 -3.06 57,200 56,500 55,500 5,440 301,920,000
31/01/2020 55,500 -1.70 -3.06 57,200 56,500 55,500 5,440 301,920,000
30/01/2020 57,200 -1.80 -3.15 59,000 59,000 55,100 3,970 227,084,000
29/01/2020 59,000 1.00 1.69 58,000 59,900 57,500 2,070 122,130,000
28/01/2020 59,000 1.00 1.69 58,000 59,900 57,500 2,070 122,130,000
27/01/2020 59,000 1.00 1.69 58,000 59,900 57,500 2,070 122,130,000
26/01/2020 59,000 1.00 1.69 58,000 59,900 57,500 2,070 122,130,000
24/01/2020 59,000 1.00 1.69 58,000 59,900 57,500 2,070 122,130,000
23/01/2020 59,000 1.00 1.69 58,000 59,900 57,500 2,070 122,130,000
22/01/2020 59,000 1.00 1.69 58,000 59,900 57,500 2,070 122,130,000
21/01/2020 58,000 1.30 2.24 56,700 59,000 56,600 30,900 1,792,200,000
20/01/2020 56,700 -0.30 -0.53 57,000 57,500 55,000 63,100 3,577,770,000
17/01/2020 57,000 -0.70 -1.23 56,300 58,000 56,700 31,500 1,795,500,000
16/01/2020 57,700 1.40 2.43 56,300 57,700 56,900 18,300 1,055,910,000
15/01/2020 56,300 -1.40 -2.49 57,700 59,300 56,300 32,400 1,824,120,000
14/01/2020 57,800 1.50 2.60 56,300 58,000 55,000 47,500 2,745,500,000
13/01/2020 56,300 -3.70 -6.57 60,000 61,000 55,800 10,310 580,453,000
10/01/2020 60,000 -2.00 -3.33 62,000 62,300 59,500 4,290 257,400,000
09/01/2020 62,000 0.40 0.65 61,600 62,900 61,500 1,480 91,760,000
08/01/2020 61,600 -1.80 -2.92 63,400 64,600 61,500 35,600 2,192,960,000
07/01/2020 63,400 1.60 2.52 61,800 63,400 61,700 4,550 288,470,000
06/01/2020 61,800 -2.20 -3.56 64,000 64,000 60,900 6,540 404,172,000
03/01/2020 64,000 -3.50 -5.47 67,500 68,200 60,800 9,470 606,080,000
02/01/2020 67,500 0.50 0.74 67,000 69,000 67,500 1,990 134,325,000
31/12/2019 67,000 0.00 ■■ 0.00 67,000 67,600 65,000 32,400 2,170,800,000
30/12/2019 67,000 -3.00 -4.48 70,000 70,000 67,000 5,740 384,580,000
27/12/2019 70,000 -1.70 -2.43 71,700 72,000 70,000 40,500 2,835,000,000
26/12/2019 71,700 -0.30 -0.42 72,000 73,500 70,500 47,600 3,412,920,000
25/12/2019 72,000 1.70 2.36 70,300 72,400 69,500 9,820 707,040,000
24/12/2019 70,300 2.50 3.56 67,800 71,000 67,500 9,550 671,365,000
23/12/2019 67,800 1.00 1.47 66,800 68,600 67,000 2,760 187,128,000
20/12/2019 66,800 -0.20 -0.30 67,000 67,000 66,000 2,890 193,052,000
19/12/2019 67,000 -0.20 -0.30 67,200 67,600 67,000 1,700 113,900,000
18/12/2019 67,200 -0.70 -1.04 67,900 68,000 67,100 2,470 165,984,000
17/12/2019 67,900 0.10 0.15 67,800 69,200 67,900 4,130 280,427,000
16/12/2019 67,800 2.40 3.54 65,400 68,500 65,400 180,000 12,204,000,000
13/12/2019 65,400 -0.60 -0.92 66,000 66,500 65,100 2,660 173,964,000
12/12/2019 66,000 -1.70 -2.58 67,700 68,500 66,000 3,670 242,220,000
11/12/2019 67,700 -0.20 -0.30 67,900 69,500 67,200 2,750 186,175,000
10/12/2019 67,900 0.40 0.59 67,500 69,400 66,000 6,070 412,153,000
09/12/2019 67,500 3.00 4.44 64,500 69,900 64,600 76,400 5,157,000,000
06/12/2019 64,500 0.10 0.16 64,400 66,000 64,000 2,900 187,050,000
05/12/2019 64,400 2.40 3.73 62,000 64,900 61,800 2,000 128,800,000
04/12/2019 62,000 1.20 1.94 60,800 63,500 61,000 19,600 1,215,200,000
03/12/2019 60,800 -2.30 -3.78 63,100 63,100 60,200 6,710 407,968,000
02/12/2019 63,100 -3.20 -5.07 66,300 66,000 62,100 78,400 4,947,040,000
29/11/2019 66,300 -0.50 -0.75 66,800 67,000 65,600 49,500 3,281,850,000
28/11/2019 66,800 2.10 3.14 64,700 70,000 63,800 98,900 6,606,520,000
27/11/2019 64,700 5.80 8.96 58,900 64,700 59,000 211,800 13,703,460,000
26/11/2019 58,900 1.10 1.87 57,800 58,900 57,800 27,400 1,613,860,000
25/11/2019 57,800 0.20 0.35 57,600 59,000 57,700 30,000 1,734,000,000
22/11/2019 57,600 -0.10 -0.17 57,700 58,200 57,600 37,600 2,165,760,000
21/11/2019 57,700 -0.30 -0.52 58,000 58,000 57,400 23,100 1,332,870,000
20/11/2019 58,000 0.00 ■■ 0.00 58,000 58,300 57,400 1,130 65,540,000
19/11/2019 58,000 -0.40 -0.69 58,400 58,800 52,600 3,570 207,060,000
18/11/2019 58,400 0.00 ■■ 0.00 58,400 59,000 58,100 4,200 245,280,000
15/11/2019 58,400 -0.20 -0.34 58,600 58,900 58,400 930 54,312,000
14/11/2019 58,600 -0.60 -1.02 59,200 59,200 58,600 3,180 186,348,000
13/11/2019 59,200 0.30 0.51 58,900 59,500 58,600 65,000 3,848,000,000
12/11/2019 58,900 0.80 1.36 58,100 59,000 57,700 26,700 1,572,630,000
11/11/2019 58,100 0.20 0.34 57,900 59,100 57,100 9,740 565,894,000
08/11/2019 57,900 -0.30 -0.52 58,200 58,600 57,800 3,570 206,703,000
07/11/2019 58,200 -0.30 -0.52 58,500 59,300 57,500 43,900 2,554,980,000
06/11/2019 58,500 2.90 4.96 55,600 58,500 55,500 6,580 384,930,000
05/11/2019 55,600 0.30 0.54 55,300 56,400 55,200 17,100 950,760,000
04/11/2019 55,300 0.10 0.18 55,200 55,900 55,200 16,400 906,920,000
01/11/2019 55,200 -0.60 -1.09 55,800 57,400 55,200 2,240 123,648,000
31/10/2019 55,800 -1.30 -2.33 57,100 57,100 55,100 32,500 1,813,500,000
30/10/2019 57,100 0.20 0.35 56,900 57,100 56,200 15,100 862,210,000
29/10/2019 56,900 -1.30 -2.28 58,200 58,800 56,000 9,260 526,894,000
28/10/2019 58,200 0.20 0.34 58,000 59,000 58,000 19,500 1,134,900,000
25/10/2019 58,000 1.60 2.76 56,400 58,700 55,500 27,100 1,571,800,000
24/10/2019 56,400 2.70 4.79 53,700 56,400 53,800 2,830 159,612,000
23/10/2019 53,700 -1.90 -3.54 55,600 55,600 53,200 5,860 314,682,000
22/10/2019 55,600 -0.50 -0.90 56,100 56,400 55,000 6,170 343,052,000
21/10/2019 56,100 -0.40 -0.71 56,500 57,000 56,000 5,360 300,696,000
18/10/2019 56,500 -0.10 -0.18 56,600 58,500 54,100 11,220 633,930,000
17/10/2019 56,600 -0.90 -1.59 57,500 57,500 56,000 5,760 326,016,000
16/10/2019 57,500 -0.90 -1.57 58,400 58,400 57,300 1,990 114,425,000
15/10/2019 58,400 -0.30 -0.51 58,700 59,200 58,300 2,390 139,576,000
14/10/2019 58,700 -3.00 -5.11 61,700 61,700 58,300 5,270 309,349,000
11/10/2019 61,700 0.10 0.16 61,600 62,400 61,000 21,800 1,345,060,000
10/10/2019 61,600 -0.50 -0.81 62,100 62,700 61,000 3,940 242,704,000
09/10/2019 62,100 -0.10 -0.16 62,200 62,400 61,500 20,700 1,285,470,000
08/10/2019 62,200 0.00 ■■ 0.00 62,200 62,700 61,400 2,250 139,950,000
07/10/2019 62,200 0.20 0.32 62,000 63,400 62,000 5,400 335,880,000
04/10/2019 62,000 0.20 0.32 61,800 64,000 61,900 5,900 365,800,000
03/10/2019 61,800 2.60 4.21 59,200 62,000 58,800 58,400 3,609,120,000
02/10/2019 59,200 1.40 2.36 57,800 59,500 55,700 3,640 215,488,000
01/10/2019 57,800 1.20 2.08 56,600 57,900 55,000 4,440 256,632,000
30/09/2019 56,600 -2.80 -4.95 59,400 59,400 55,000 6,510 368,466,000
27/09/2019 59,400 -0.80 -1.35 60,200 60,500 59,400 3,660 217,404,000
26/09/2019 60,200 0.10 0.17 60,100 60,500 59,600 27,300 1,643,460,000
25/09/2019 60,100 -0.20 -0.33 60,300 60,600 60,000 3,690 221,769,000
24/09/2019 60,300 1.00 1.66 59,300 60,800 59,000 6,500 391,950,000
23/09/2019 59,300 -0.60 -1.01 59,900 61,000 59,300 4,480 265,664,000
20/09/2019 59,900 1.80 3.01 58,100 60,000 58,000 8,280 495,972,000
19/09/2019 58,100 1.00 1.72 57,100 58,500 57,000 9,470 550,207,000
18/09/2019 57,100 -1.10 -1.93 58,200 59,900 57,000 83,700 4,779,270,000
17/09/2019 58,200 1.20 2.06 57,000 58,500 56,500 6,530 380,046,000
16/09/2019 57,000 0.40 0.70 56,600 58,000 55,400 7,290 415,530,000
13/09/2019 56,600 2.10 3.71 54,500 56,800 53,300 7,660 433,556,000
12/09/2019 54,500 1.50 2.75 53,000 55,000 53,000 51,300 2,795,850,000
11/09/2019 53,000 0.00 ■■ 0.00 53,000 53,900 49,000 15,400 816,200,000
10/09/2019 53,000 -5.00 -9.43 58,000 57,500 52,300 21,850 1,158,050,000
09/09/2019 58,000 -1.50 -2.59 59,500 62,500 58,000 4,800 278,400,000
06/09/2019 59,500 1.50 2.52 58,000 61,000 58,000 72,600 4,319,700,000
05/09/2019 58,000 1.30 2.24 56,700 58,000 51,200 21,050 1,220,900,000
04/09/2019 56,700 -6.30 -11.11 63,000 62,500 56,700 32,050 1,817,235,000
03/09/2019 63,000 -7.00 -11.11 70,000 72,000 63,000 27,720 1,746,360,000
30/08/2019 70,000 -6.50 -9.29 76,500 76,800 70,000 16,500 1,155,000,000
29/08/2019 76,500 -1.20 -1.57 77,700 79,800 75,000 10,150 776,475,000
28/08/2019 77,700 2.00 2.57 75,700 77,900 75,900 10,580 822,066,000
27/08/2019 75,700 1.00 1.32 74,700 77,500 74,700 12,990 983,343,000
26/08/2019 74,700 0.70 0.94 74,000 76,500 73,900 15,650 1,169,055,000
23/08/2019 74,000 -0.10 -0.14 74,100 79,000 73,000 17,300 1,280,200,000
22/08/2019 74,100 -0.90 -1.21 75,000 77,900 73,200 22,720 1,683,552,000
21/08/2019 75,000 -5.00 -6.67 80,000 83,800 74,000 25,060 1,879,500,000
20/08/2019 80,000 5.70 7.13 74,300 80,000 75,000 15,910 1,272,800,000
19/08/2019 74,300 4.80 6.46 69,500 75,600 70,200 15,820 1,175,426,000
16/08/2019 76,400 6.30 8.25 70,100 76,500 70,100 18,650 1,424,860,000
15/08/2019 70,100 1.70 2.43 68,400 70,100 67,200 14,410 1,010,141,000
14/08/2019 68,400 0.40 0.58 68,000 68,900 67,700 4,730 323,532,000
13/08/2019 68,000 -0.70 -1.03 68,700 69,300 66,500 8,500 578,000,000
12/08/2019 68,700 2.80 4.08 65,900 68,800 66,500 13,030 895,161,000
09/08/2019 65,900 2.40 3.64 63,500 66,400 64,200 6,930 456,687,000
08/08/2019 63,500 -0.50 -0.79 64,000 64,500 62,500 7,500 476,250,000
07/08/2019 64,000 0.00 ■■ 0.00 64,000 66,500 64,000 5,860 375,040,000
06/08/2019 64,000 2.20 3.44 61,800 64,000 61,500 17,910 1,146,240,000
05/08/2019 61,800 2.90 4.69 58,900 62,600 58,300 9,120 563,616,000
02/08/2019 58,900 1.00 1.70 57,900 59,800 57,500 7,650 450,585,000
01/08/2019 57,900 1.90 3.28 56,000 57,900 56,000 9,800 567,420,000
31/07/2019 56,000 1.50 2.68 54,500 56,600 53,200 6,610 370,160,000
30/07/2019 54,500 -0.10 -0.18 54,600 55,500 54,000 4,690 255,605,000
29/07/2019 54,600 -2.60 -4.76 57,200 57,000 54,000 12,060 658,476,000
26/07/2019 57,200 0.20 0.35 57,000 57,700 56,500 13,370 764,764,000
25/07/2019 57,000 -0.20 -0.35 57,200 58,000 56,300 3,660 208,620,000
24/07/2019 57,200 1.70 2.97 55,500 57,700 55,200 4,800 274,560,000
23/07/2019 55,500 0.50 0.90 55,000 56,800 54,300 8,570 475,635,000
22/07/2019 55,000 -1.30 -2.36 56,300 55,400 53,000 5,980 328,900,000
19/07/2019 56,300 1.30 2.31 55,000 56,500 54,900 6,590 371,017,000
18/07/2019 55,000 0.00 ■■ 0.00 55,000 55,800 54,700 7,880 433,400,000
17/07/2019 55,000 1.20 2.18 53,800 56,100 52,000 12,680 697,400,000
16/07/2019 53,800 -4.90 -9.11 58,700 59,000 53,200 31,000 1,667,800,000
15/07/2019 58,700 0.70 1.19 58,000 60,000 57,000 12,390 727,293,000
12/07/2019 58,000 1.00 1.72 57,000 60,500 56,000 19,060 1,105,480,000
11/07/2019 57,000 3.00 5.26 54,000 57,000 54,400 9,210 524,970,000
10/07/2019 54,000 1.00 1.85 53,000 54,000 52,700 6,620 357,480,000
09/07/2019 53,000 0.20 0.38 52,800 53,900 53,000 6,460 342,380,000
08/07/2019 52,800 1.00 1.89 51,800 53,500 51,000 7,980 421,344,000
05/07/2019 51,800 1.30 2.51 50,500 52,000 50,500 3,580 185,444,000
04/07/2019 50,500 -0.30 -0.59 50,800 52,900 49,000 4,190 211,595,000
03/07/2019 50,800 2.80 5.51 48,000 52,000 48,000 6,130 311,404,000
02/07/2019 48,000 -0.90 -1.88 48,900 49,100 48,000 2,170 104,160,000
01/07/2019 48,900 0.70 1.43 48,200 49,300 47,500 5,970 291,933,000
28/06/2019 48,200 0.60 1.24 47,600 48,200 47,100 1,600 77,120,000
27/06/2019 47,600 0.30 0.63 47,300 48,000 46,500 4,550 216,580,000
26/06/2019 47,300 -0.70 -1.48 48,000 49,000 46,900 5,250 248,325,000
25/06/2019 48,000 0.50 1.04 47,500 48,500 47,000 2,150 103,200,000
24/06/2019 47,500 -1.40 -2.95 48,900 49,000 46,500 7,320 347,700,000
21/06/2019 48,900 0.90 1.84 48,000 49,500 48,500 4,000 195,600,000
20/06/2019 48,000 1.70 3.54 46,300 48,000 46,300 3,000 144,000,000
19/06/2019 46,300 0.40 0.86 45,900 46,300 45,800 3,310 153,253,000
18/06/2019 45,900 0.00 ■■ 0.00 45,900 46,200 45,500 2,780 127,602,000
17/06/2019 45,900 1.30 2.83 44,600 46,800 45,000 2,340 107,406,000
16/06/2019 44,600 -0.30 -0.67 44,900 46,000 44,000 7,610 339,406,000
14/06/2019 44,600 -0.30 -0.67 44,900 46,000 44,000 7,610 339,406,000
13/06/2019 44,900 -1.70 -3.79 46,600 47,000 44,900 11,080 497,492,000
11/06/2019 47,100 -0.90 -1.91 48,000 48,500 47,100 5,770 271,767,000
10/06/2019 48,000 1.50 3.13 46,500 48,700 46,600 8,310 398,880,000
09/06/2019 46,500 2.90 6.24 43,600 47,500 43,600 4,370 203,205,000
07/06/2019 46,500 2.90 6.24 43,600 47,500 43,600 4,370 203,205,000
06/06/2019 48,000 -0.40 -0.83 48,400 49,200 47,900 14,810 710,880,000
05/06/2019 48,400 0.90 1.86 47,500 48,400 47,700 5,810 281,204,000
04/06/2019 47,500 0.90 1.89 46,600 47,900 46,600 7,390 351,025,000
03/06/2019 46,600 -1.30 -2.79 47,900 49,000 46,100 6,080 283,328,000
02/06/2019 47,900 0.30 0.63 47,600 48,600 47,900 8,210 393,259,000
31/05/2019 47,900 0.30 0.63 47,600 48,600 47,900 8,210 393,259,000
30/05/2019 47,600 1.80 3.78 45,800 48,000 45,200 11,130 529,788,000
29/05/2019 45,800 0.00 ■■ 0.00 45,800 46,900 44,800 8,580 392,964,000
28/05/2019 45,800 1.30 2.84 44,500 46,500 44,500 19,730 903,634,000
27/05/2019 44,500 1.20 2.70 43,300 44,500 42,800 7,350 327,075,000
26/05/2019 43,300 1.50 3.46 41,800 43,400 41,600 9,160 396,628,000
24/05/2019 43,300 1.50 3.46 41,800 43,400 41,600 9,160 396,628,000
23/05/2019 41,800 0.20 0.48 41,600 42,200 41,600 2,010 84,018,000
22/05/2019 41,600 -0.40 -0.96 42,000 42,500 41,600 6,010 250,016,000
21/05/2019 42,000 0.80 1.90 41,200 42,700 41,200 5,290 222,180,000
20/05/2019 41,200 -0.20 -0.49 41,400 41,900 40,500 2,890 119,068,000
19/05/2019 41,400 -0.70 -1.69 42,100 42,100 41,400 3,020 125,028,000
17/05/2019 41,400 -0.70 -1.69 42,100 42,100 41,400 3,020 125,028,000
16/05/2019 42,100 -0.10 -0.24 42,200 42,200 41,500 3,590 151,139,000
15/05/2019 42,200 0.90 2.13 41,300 42,500 41,600 6,100 257,420,000
14/05/2019 41,300 -0.20 -0.48 41,500 42,000 41,000 3,750 154,875,000
13/05/2019 41,500 1.50 3.61 40,000 43,900 41,000 8,550 354,825,000
12/05/2019 40,000 2.10 5.25 37,900 40,000 38,000 4,170 166,800,000
10/05/2019 40,000 2.10 5.25 37,900 40,000 38,000 4,170 166,800,000
09/05/2019 37,900 -0.40 -1.06 38,300 38,400 37,900 1,730 65,567,000
08/05/2019 38,300 1.00 2.61 37,300 38,300 37,300 3,670 140,561,000
07/05/2019 37,300 0.10 0.27 37,200 37,700 37,300 810 30,213,000
06/05/2019 37,200 -0.90 -2.42 38,100 37,900 37,200 2,380 88,536,000
05/05/2019 38,100 -0.10 -0.26 38,200 38,400 37,800 1,290 49,149,000
03/05/2019 38,100 -0.10 -0.26 38,200 38,400 37,800 1,290 49,149,000
02/05/2019 38,200 0.00 ■■ 0.00 38,200 38,200 37,700 2,690 102,758,000
01/05/2019 38,200 -0.70 -1.83 38,900 38,900 38,000 8,260 315,532,000
30/04/2019 38,200 -0.70 -1.83 38,900 38,900 38,000 8,260 315,532,000
29/04/2019 38,200 -0.70 -1.83 38,900 38,900 38,000 8,260 315,532,000
28/04/2019 38,200 -0.70 -1.83 38,900 38,900 38,000 8,260 315,532,000
26/04/2019 38,200 -0.70 -1.83 38,900 38,900 38,000 8,260 315,532,000
25/04/2019 38,900 -0.80 -2.06 39,700 39,600 38,300 5,790 225,231,000
24/04/2019 39,700 0.10 0.25 39,600 39,900 39,000 870 34,539,000
23/04/2019 39,600 -0.50 -1.26 40,100 40,400 39,000 2,450 97,020,000
22/04/2019 40,100 1.40 3.49 38,700 40,500 34,900 3,540 141,954,000
21/04/2019 38,700 0.20 0.52 38,500 39,500 38,100 3,750 145,125,000
19/04/2019 38,700 0.20 0.52 38,500 39,500 38,100 3,750 145,125,000
18/04/2019 38,500 -1.40 -3.64 39,900 39,800 38,500 3,320 127,820,000
17/04/2019 39,900 -0.60 -1.50 40,500 40,900 39,600 3,320 132,468,000
16/04/2019 40,500 0.00 ■■ 0.00 40,500 40,700 40,000 1,670 67,635,000
15/04/2019 40,500 0.30 0.74 40,200 40,900 40,100 1,560 63,180,000
14/04/2019 40,500 0.30 0.74 40,200 40,900 40,100 1,560 63,180,000
12/04/2019 40,500 0.30 0.74 40,200 40,900 40,100 1,560 63,180,000
11/04/2019 40,200 0.30 0.75 39,900 40,900 40,100 1,690 67,938,000
10/04/2019 39,900 -1.60 -4.01 41,500 41,500 39,900 7,390 294,861,000
09/04/2019 41,500 -0.50 -1.20 42,000 42,500 40,500 8,010 332,415,000
08/04/2019 42,000 -0.50 -1.19 42,500 42,900 41,500 3,330 139,860,000
07/04/2019 42,500 2.10 4.94 40,400 43,000 41,000 10,270 436,475,000
05/04/2019 42,500 2.10 4.94 40,400 43,000 41,000 10,270 436,475,000
04/04/2019 40,400 0.10 0.25 40,300 40,400 39,700 3,350 135,340,000
03/04/2019 40,300 -0.70 -1.74 41,000 40,600 39,100 3,950 159,185,000
02/04/2019 41,000 -0.10 -0.24 41,100 42,000 40,600 1,840 75,440,000
01/04/2019 41,100 -1.00 -2.43 42,100 42,200 40,100 3,450 141,795,000
29/03/2019 42,100 -0.70 -1.66 42,800 43,600 40,000 9,720 409,212,000
28/03/2019 42,800 -0.40 -0.93 43,200 44,500 42,400 8,920 381,776,000
27/03/2019 43,200 2.20 5.09 41,000 44,000 40,500 6,950 300,240,000
26/03/2019 41,000 0.50 1.22 40,500 41,700 39,900 6,840 280,440,000
25/03/2019 40,500 1.50 3.70 39,000 40,900 38,600 6,460 261,630,000
22/03/2019 39,000 0.00 ■■ 0.00 39,000 39,500 38,600 4,540 177,060,000
21/03/2019 39,000 -0.20 -0.51 39,200 39,600 38,800 8,100 315,900,000
20/03/2019 39,200 -0.60 -1.53 39,800 39,500 39,000 690 27,048,000
19/03/2019 39,800 0.20 0.50 39,600 40,000 39,000 2,910 115,818,000
18/03/2019 39,600 0.60 1.52 39,000 39,600 37,100 7,910 313,236,000
15/03/2019 39,000 -2.60 -6.67 41,600 42,000 37,800 21,330 831,870,000
14/03/2019 41,600 -0.10 -0.24 41,700 42,000 40,800 4,290 178,464,000
13/03/2019 41,700 0.90 2.16 40,800 44,800 40,000 6,220 259,374,000
12/03/2019 40,800 -0.30 -0.74 41,100 41,800 40,800 3,990 162,792,000
11/03/2019 41,100 0.10 0.24 41,000 42,000 40,300 4,850 199,335,000
08/03/2019 42,300 -0.50 -1.18 42,800 43,600 41,000 7,610 321,903,000
07/03/2019 45,700 0.20 0.44 45,500 46,500 45,600 50 2,285,000
06/03/2019 45,100 0.60 1.33 44,500 45,900 44,800 4,400 198,440,000
05/03/2019 44,500 0.60 1.35 43,900 45,200 43,800 5,060 225,170,000
04/03/2019 43,900 1.10 2.51 42,800 43,900 43,000 7,500 329,250,000
01/03/2019 42,800 1.50 3.50 41,300 43,000 41,000 7,810 334,268,000
28/02/2019 41,300 -1.50 -3.63 42,800 43,800 41,000 8,750 361,375,000
27/02/2019 42,800 2.80 6.54 40,000 43,500 40,000 9,170 392,476,000
26/02/2019 40,000 2.30 5.75 37,700 40,000 37,600 4,860 194,400,000
25/02/2019 37,700 0.00 ■■ 0.00 37,700 37,900 37,500 4,410 166,257,000
22/02/2019 37,700 0.20 0.53 37,500 37,700 37,500 3,940 148,538,000
21/02/2019 37,800 0.20 0.53 37,600 38,000 37,600 690 26,082,000
19/02/2019 37,700 0.00 ■■ 0.00 37,700 37,900 37,500 960 36,192,000
18/02/2019 37,700 0.30 0.80 37,400 38,400 37,500 4,210 158,717,000
15/02/2019 37,400 -0.60 -1.60 38,000 38,100 37,400 4,390 164,186,000
14/02/2019 38,000 0.30 0.79 37,700 38,500 37,300 6,250 237,500,000
13/02/2019 37,300 1.00 2.68 36,300 38,000 36,500 1,660 61,918,000
12/02/2019 36,800 1.70 4.62 35,100 36,900 35,100 4,690 172,592,000
11/02/2019 35,100 1.10 3.13 34,000 35,300 34,000 1,820 63,882,000
01/02/2019 34,000 0.10 0.29 33,900 34,400 33,800 1,250 42,500,000
31/01/2019 33,900 -0.50 -1.47 34,400 34,500 33,800 2,620 88,818,000
30/01/2019 34,400 0.00 ■■ 0.00 34,400 34,600 34,000 930 31,992,000
29/01/2019 34,400 0.20 0.58 34,200 34,500 34,000 1,180 40,592,000
28/01/2019 34,200 -0.20 -0.58 34,400 34,600 34,000 3,420 116,964,000
25/01/2019 34,400 0.10 0.29 34,300 34,400 34,000 420 14,448,000
24/01/2019 34,300 -1.50 -4.37 35,800 35,300 34,000 3,360,000 115,248,000,000
23/01/2019 35,800 0.00 ■■ 0.00 35,800 36,000 35,400 1,770,000 63,366,000,000
22/01/2019 35,800 -0.70 -1.96 36,500 37,000 35,500 7,950,000 284,610,000,000
21/01/2019 34,600 1.00 2.89 33,600 34,700 33,900 2,490,000 86,154,000,000
19/01/2019 33,600 -0.60 -1.79 34,200 34,400 33,500 2,160,000 72,576,000,000
02/01/2019 34,900 -0.20 -0.57 35,100 36,000 31,600 19,400 677,060,000
28/12/2018 35,100 -0.40 -1.14 35,500 35,600 35,000 22,100 775,710,000
27/12/2018 35,500 0.10 0.28 35,400 37,000 35,500 44,100 1,565,550,000
26/12/2018 35,400 0.70 1.98 34,700 35,700 34,700 8,500 300,900,000
25/12/2018 34,700 -1.20 -3.46 35,900 35,700 34,400 25,800 895,260,000
24/12/2018 35,900 -0.40 -1.11 36,300 36,600 35,000 34,200 1,227,780,000
21/12/2018 36,300 -0.20 -0.55 36,500 36,600 35,600 20,100 729,630,000
20/12/2018 36,500 1.40 3.84 35,100 36,500 35,100 35,100 1,281,150,000
19/12/2018 35,100 0.90 2.56 34,200 36,500 34,400 43,700 1,533,870,000
18/12/2018 34,200 -2.20 -6.43 36,400 36,300 34,000 55,100 1,884,420,000
17/12/2018 36,400 -0.80 -2.20 37,200 37,800 36,000 58,100 2,114,840,000
14/12/2018 37,200 -0.70 -1.88 37,900 38,300 37,200 17,300 643,560,000
13/12/2018 37,900 0.90 2.37 37,000 37,900 36,700 33,600 1,273,440,000
12/12/2018 37,000 -1.30 -3.51 38,300 38,000 36,500 130,700 4,835,900,000
11/12/2018 38,300 -0.60 -1.57 38,900 38,900 37,500 80,200 3,071,660,000
10/12/2018 38,900 0.10 0.26 38,800 39,400 38,600 19,600 762,440,000
07/12/2018 38,800 0.80 2.06 38,000 39,500 37,600 76,500 2,968,200,000
06/12/2018 38,000 -0.10 -0.26 38,100 38,300 36,800 130,400 4,955,200,000
05/12/2018 38,100 0.10 0.26 38,000 38,300 37,400 75,000 2,857,500,000
04/12/2018 38,000 -2.00 -5.26 40,000 40,800 36,000 55,800 2,120,400,000
03/12/2018 40,000 2.00 5.00 38,000 40,000 37,500 115,000 4,600,000,000
30/11/2018 37,500 -0.80 -2.13 38,300 38,300 37,500 38,500 1,443,750,000
29/11/2018 38,300 0.00 ■■ 0.00 38,300 38,400 37,500 34,900 1,336,670,000
28/11/2018 38,300 -0.20 -0.52 38,500 38,500 37,500 16,700 639,610,000
27/11/2018 38,500 0.00 ■■ 0.00 38,500 38,900 38,000 13,700 527,450,000
26/11/2018 38,500 0.30 0.78 38,200 38,500 38,200 22,500 866,250,000
23/11/2018 38,200 0.00 ■■ 0.00 38,200 38,400 37,400 15,900 607,380,000
22/11/2018 38,200 0.00 ■■ 0.00 38,200 38,700 37,300 10,400 397,280,000
21/11/2018 38,200 -0.10 -0.26 38,300 38,300 38,000 1,400 53,480,000
20/11/2018 38,300 0.00 ■■ 0.00 38,300 38,500 37,200 21,700 831,110,000
19/11/2018 38,300 0.80 2.09 37,500 38,900 37,500 3,600 137,880,000
16/11/2018 37,500 -0.70 -1.87 38,200 38,900 37,500 11,900 446,250,000
15/11/2018 38,200 -1.10 -2.88 39,300 39,200 38,100 23,600 901,520,000
14/11/2018 39,300 0.10 0.25 39,200 39,500 38,800 17,200 675,960,000
13/11/2018 39,200 0.60 1.53 38,600 39,200 37,900 28,800 1,128,960,000
12/11/2018 38,600 1.40 3.63 37,200 38,600 37,200 27,000 1,042,200,000
09/11/2018 37,200 1.10 2.96 36,100 38,900 36,200 88,800 3,303,360,000
08/11/2018 36,100 0.20 0.55 35,900 37,000 35,000 40,800 1,472,880,000
07/11/2018 35,900 -0.50 -1.39 36,400 37,000 35,500 53,000 1,902,700,000
06/11/2018 36,400 -0.40 -1.10 36,800 37,500 36,000 38,900 1,415,960,000
05/11/2018 36,800 0.20 0.54 36,600 36,900 36,000 34,900 1,284,320,000
02/11/2018 36,600 0.60 1.64 36,000 36,800 35,700 14,300 523,380,000
01/11/2018 36,000 0.30 0.83 35,700 37,400 35,000 41,600 1,497,600,000
31/10/2018 35,700 3.10 8.68 32,600 35,700 32,000 52,700 1,881,390,000
30/10/2018 32,600 -3.60 -11.04 36,200 37,000 32,600 110,400 3,599,040,000
29/10/2018 36,200 0.10 0.28 36,100 39,000 32,500 129,000 4,669,800,000
26/10/2018 36,100 -0.40 -1.11 36,500 39,900 36,100 50,200 1,812,220,000
25/10/2018 36,500 -1.40 -3.84 37,900 41,600 34,200 239,600 8,745,400,000
24/10/2018 37,900 -4.20 -11.08 42,100 41,800 37,900 141,200 5,351,480,000
23/10/2018 42,100 -4.60 -10.93 46,700 46,700 42,100 136,400 5,742,440,000
22/10/2018 46,700 -0.30 -0.64 47,000 48,000 46,000 42,400 1,980,080,000
19/10/2018 47,000 0.20 0.43 46,800 47,000 45,800 27,100 1,273,700,000
18/10/2018 46,800 -0.20 -0.43 47,000 47,300 46,000 37,900 1,773,720,000
17/10/2018 47,000 0.60 1.28 46,400 47,000 46,000 73,800 3,468,600,000
16/10/2018 46,400 0.60 1.29 45,800 47,000 45,800 33,100 1,535,840,000
15/10/2018 45,800 -2.00 -4.37 47,800 48,000 45,800 90,000 4,122,000,000
12/10/2018 47,800 -0.10 -0.21 47,900 48,000 46,100 116,900 5,587,820,000
11/10/2018 47,900 -1.10 -2.30 49,000 50,300 45,700 292,600 14,015,540,000
10/10/2018 49,000 0.70 1.43 48,300 50,900 48,500 91,200 4,468,800,000
09/10/2018 48,300 2.60 5.38 45,700 49,000 46,000 117,200 5,660,760,000
08/10/2018 45,700 0.00 ■■ 0.00 45,700 46,500 45,300 41,000 1,873,700,000
05/10/2018 45,700 -0.60 -1.31 46,300 47,000 45,700 49,000 2,239,300,000
04/10/2018 46,300 0.10 0.22 46,200 46,700 45,600 31,300 1,449,190,000
03/10/2018 46,200 0.40 0.87 45,800 46,500 45,500 24,400 1,127,280,000
02/10/2018 45,800 0.40 0.87 45,400 46,300 45,600 19,900 911,420,000
01/10/2018 45,400 -0.60 -1.32 46,000 46,500 45,400 52,800 2,397,120,000
28/09/2018 46,000 -1.80 -3.91 47,800 48,500 46,000 33,600 1,545,600,000
27/09/2018 47,800 1.30 2.72 46,500 48,400 46,500 30,200 1,443,560,000
26/09/2018 46,500 1.30 2.80 45,200 47,000 45,800 42,900 1,994,850,000
25/09/2018 45,200 -1.30 -2.88 46,500 46,500 45,000 105,700 4,777,640,000
24/09/2018 46,500 0.00 ■■ 0.00 46,500 47,000 45,500 22,300 1,036,950,000
21/09/2018 46,500 -0.20 -0.43 46,700 47,000 45,000 92,900 4,319,850,000
20/09/2018 46,700 -1.60 -3.43 48,300 50,000 46,500 94,900 4,431,830,000
19/09/2018 48,300 -1.90 -3.93 50,200 50,300 48,300 50,300 2,429,490,000
18/09/2018 50,200 1.20 2.39 49,000 50,600 48,100 64,900 3,257,980,000
17/09/2018 49,000 2.70 5.51 46,300 49,900 46,000 54,900 2,690,100,000
14/09/2018 46,300 0.10 0.22 46,200 46,900 45,000 27,900 1,291,770,000
13/09/2018 46,200 -0.80 -1.73 47,000 47,900 45,600 54,700 2,527,140,000
12/09/2018 47,000 1.00 2.13 46,000 47,000 43,500 119,200 5,602,400,000
11/09/2018 46,000 -3.10 -6.74 49,100 49,100 46,000 74,000 3,404,000,000
10/09/2018 49,100 -0.10 -0.20 49,200 50,800 46,500 107,900 5,297,890,000
07/09/2018 49,200 1.20 2.44 48,000 49,400 47,000 16,000 787,200,000
06/09/2018 48,000 -3.60 -7.50 51,600 53,000 47,500 272,000 13,056,000,000
05/09/2018 51,600 0.60 1.16 51,000 55,000 50,700 129,400 6,677,040,000
04/09/2018 51,000 3.50 6.86 47,500 51,100 47,500 96,800 4,936,800,000
31/08/2018 47,500 2.00 4.21 45,500 48,300 45,600 67,200 3,192,000,000
30/08/2018 45,500 1.30 2.86 44,200 45,500 44,300 78,200 3,558,100,000
29/08/2018 44,200 1.30 2.94 42,900 44,300 42,200 86,000 3,801,200,000
28/08/2018 42,900 0.90 2.10 39,800 43,500 41,800 80,600 3,457,740,000
27/08/2018 42,000 2.20 5.24 39,800 42,900 40,300 60,600 2,545,200,000
24/08/2018 39,800 0.30 0.75 39,500 41,000 38,100 53,200 2,117,360,000
23/08/2018 39,500 -1.50 -3.80 41,000 42,400 39,000 82,200 3,246,900,000
22/08/2018 41,000 2.50 6.10 38,500 42,200 38,000 149,700 6,137,700,000
21/08/2018 38,500 2.30 5.97 36,200 38,900 36,200 126,000 4,851,000,000
20/08/2018 36,200 1.20 3.31 35,000 37,000 35,000 74,600 2,700,520,000
17/08/2018 35,000 0.60 1.71 34,400 35,500 34,500 61,100 2,138,500,000
16/08/2018 34,400 0.90 2.62 33,500 35,500 33,100 82,800 2,848,320,000
15/08/2018 33,500 0.50 1.49 33,000 36,000 32,600 108,600 3,638,100,000
14/08/2018 33,000 0.50 1.52 32,500 33,000 32,000 100,100 3,303,300,000
13/08/2018 32,500 0.50 1.54 32,000 33,300 32,000 50,200 1,631,500,000
10/08/2018 32,000 0.40 1.25 31,600 32,400 31,500 14,600 467,200,000
09/08/2018 31,600 0.30 0.95 31,300 33,500 31,400 61,800 1,952,880,000
08/08/2018 31,300 -0.50 -1.60 31,800 32,000 31,300 31,400 982,820,000
07/08/2018 31,800 0.00 ■■ 0.00 31,800 32,100 31,300 24,700 785,460,000
06/08/2018 31,800 -0.40 -1.26 32,200 32,500 31,700 31,700 1,008,060,000
03/08/2018 32,200 0.70 2.17 31,500 32,800 31,500 65,300 2,102,660,000
02/08/2018 31,500 -1.00 -3.17 32,500 32,800 31,500 38,200 1,203,300,000
01/08/2018 32,500 1.00 3.08 31,500 33,000 31,500 79,900 2,596,750,000
31/07/2018 31,500 -0.60 -1.90 32,100 33,000 30,900 90,800 2,860,200,000
30/07/2018 32,100 -1.80 -5.61 33,900 34,500 32,000 37,500 1,203,750,000
27/07/2018 33,900 1.60 4.72 32,300 34,000 32,300 49,900 1,691,610,000
26/07/2018 32,300 -1.30 -4.02 33,600 35,000 31,500 48,600 1,569,780,000
25/07/2018 33,600 -2.50 -7.44 36,100 36,200 33,300 69,200 2,325,120,000
24/07/2018 36,100 -3.10 -8.59 39,200 39,100 35,500 57,600 2,079,360,000
23/07/2018 39,200 3.20 8.16 36,000 39,500 36,500 92,500 3,626,000,000
20/07/2018 36,000 1.00 2.78 35,000 37,500 34,500 53,200 1,915,200,000
19/07/2018 35,000 0.00 ■■ 0.00 35,000 36,500 35,000 26,300 920,500,000
18/07/2018 35,000 0.60 1.71 34,400 35,900 34,400 23,400 819,000,000
17/07/2018 34,400 -1.60 -4.65 36,000 35,900 34,400 154,600 5,318,240,000
16/07/2018 36,000 0.80 2.22 35,200 36,000 34,800 37,700 1,357,200,000
13/07/2018 35,200 3.20 9.09 32,000 35,200 30,000 48,700 1,714,240,000
12/07/2018 32,000 0.50 1.56 31,500 32,500 31,000 33,800 1,081,600,000
11/07/2018 31,500 -2.70 -8.57 34,200 34,200 31,000 29,100 916,650,000
10/07/2018 34,200 -0.60 -1.75 34,800 35,500 34,200 7,100 242,820,000
09/07/2018 34,800 0.30 0.86 34,500 36,000 34,100 66,900 2,328,120,000
06/07/2018 34,500 1.50 4.35 33,000 34,600 33,000 20,500 707,250,000
05/07/2018 33,000 -3.00 -9.09 36,000 36,300 33,000 54,100 1,785,300,000
04/07/2018 36,000 0.40 1.11 35,600 36,500 34,500 28,000 1,008,000,000
03/07/2018 35,600 0.00 ■■ 0.00 35,600 38,000 35,000 85,200 3,033,120,000
02/07/2018 34,500 -1.20 -3.48 35,700 36,000 34,000 37,000 1,276,500,000
29/06/2018 35,700 3.20 8.96 32,500 35,700 32,500 83,100 2,966,670,000
28/06/2018 32,500 1.00 3.08 31,500 34,000 28,500 99,300 3,227,250,000
27/06/2018 31,500 -3.50 -11.11 35,000 36,000 31,500 123,300 3,883,950,000
26/06/2018 35,000 -2.50 -7.14 37,500 37,600 33,800 116,100 4,063,500,000
25/06/2018 37,500 -1.00 -2.67 38,500 40,400 37,500 72,700 2,726,250,000
22/06/2018 38,500 -2.00 -5.19 40,500 41,000 38,400 75,800 2,918,300,000
21/06/2018 40,500 -1.70 -4.20 42,200 42,200 40,300 42,800 1,733,400,000
20/06/2018 42,200 0.00 ■■ 0.00 42,200 43,000 40,000 50,900 2,147,980,000
19/06/2018 42,200 -2.30 -5.45 44,500 45,500 40,100 152,800 6,448,160,000
18/06/2018 44,500 0.00 ■■ 0.00 44,500 47,000 42,000 148,200 6,594,900,000
15/06/2018 44,500 0.60 1.35 43,900 44,800 42,000 99,000 4,405,500,000
14/06/2018 43,900 -0.60 -1.37 44,500 45,000 43,000 62,400 2,739,360,000
13/06/2018 44,500 -2.00 -4.49 46,500 47,500 44,000 146,000 6,497,000,000
12/06/2018 46,500 -1.00 -2.15 47,500 47,500 45,000 17,800 827,700,000
11/06/2018 47,500 1.40 2.95 46,100 48,000 46,000 30,100 1,429,750,000
08/06/2018 46,100 1.20 2.60 44,900 46,900 44,800 16,100 742,210,000
07/06/2018 44,900 0.30 0.67 44,600 47,200 44,500 26,300 1,180,870,000
06/06/2018 44,600 1.80 4.04 42,800 45,000 42,500 29,100 1,297,860,000
05/06/2018 42,800 -0.60 -1.40 43,400 43,500 42,000 13,400 573,520,000
04/06/2018 43,400 -0.20 -0.46 43,600 43,500 42,600 26,400 1,145,760,000
01/06/2018 43,600 0.10 0.23 43,500 43,800 42,100 17,200 749,920,000
31/05/2018 43,500 1.10 2.53 42,400 43,500 41,000 15,000 652,500,000
30/05/2018 42,400 2.30 5.42 40,100 42,800 41,000 9,700 411,280,000
29/05/2018 40,100 0.50 1.25 39,600 43,500 35,700 42,200 1,692,220,000
28/05/2018 39,600 -4.40 -11.11 44,000 45,300 39,600 18,800 744,480,000
25/05/2018 44,000 -1.00 -2.27 45,000 45,400 44,000 45,000 1,980,000,000
24/05/2018 45,000 0.20 0.44 44,800 45,300 44,300 11,600 522,000,000
23/05/2018 44,800 0.60 1.34 44,200 44,900 39,800 17,100 766,080,000
22/05/2018 44,200 -0.10 -0.23 44,300 45,000 43,000 21,100 932,620,000
21/05/2018 44,300 0.20 0.45 44,100 45,000 44,200 8,200 363,260,000
18/05/2018 44,100 -1.90 -4.31 46,000 46,000 44,100 17,000 749,700,000
17/05/2018 46,000 -1.40 -3.04 47,400 47,500 46,000 13,000 598,000,000
16/05/2018 47,400 0.10 0.21 47,300 48,500 46,000 24,800 1,175,520,000
15/05/2018 47,300 4.30 9.09 43,000 47,300 41,000 106,900 5,056,370,000
14/05/2018 43,000 -1.60 -3.72 44,600 44,600 40,200 32,000 1,376,000,000
11/05/2018 44,600 -1.30 -2.91 45,900 45,700 44,000 20,500 914,300,000
10/05/2018 45,900 0.00 ■■ 0.00 45,900 45,900 44,200 19,100 876,690,000
09/05/2018 45,900 0.00 ■■ 0.00 45,900 46,900 45,000 23,100 1,060,290,000
08/05/2018 45,900 -1.00 -2.18 46,900 47,000 44,200 18,800 862,920,000
07/05/2018 46,900 0.90 1.92 46,000 46,900 44,000 27,500 1,289,750,000
04/05/2018 46,000 0.10 0.22 45,900 46,900 44,000 38,200 1,757,200,000
03/05/2018 45,900 0.90 1.96 45,000 47,200 41,000 48,700 2,235,330,000
02/05/2018 45,000 -4.00 -8.89 49,000 50,000 45,000 62,700 2,821,500,000
27/04/2018 49,000 0.50 1.02 48,500 49,000 47,800 18,900 926,100,000
26/04/2018 48,500 1.50 3.09 47,000 51,000 46,000 66,900 3,244,650,000
24/04/2018 47,000 -5.20 -11.06 52,200 50,500 47,000 123,600 5,809,200,000
23/04/2018 52,200 -5.80 -11.11 58,000 58,000 52,200 133,700 6,979,140,000
20/04/2018 58,000 -1.00 -1.72 59,000 59,900 57,000 31,100 1,803,800,000
19/04/2018 59,000 -1.00 -1.69 60,000 60,100 56,000 105,300 6,212,700,000
18/04/2018 60,000 -1.30 -2.17 61,300 63,000 60,000 28,500 1,710,000,000
13/04/2018 62,900 0.40 0.64 62,500 63,000 61,500 24,500 1,541,050,000
12/04/2018 62,500 0.40 0.64 62,100 62,500 61,500 23,000 1,437,500,000
11/04/2018 62,100 -2.80 -4.51 64,900 65,000 62,100 39,800 2,471,580,000
10/04/2018 64,900 -1.40 -2.16 66,300 67,000 64,000 39,300 2,550,570,000
09/04/2018 66,300 0.80 1.21 65,500 67,000 63,000 57,500 3,812,250,000
06/04/2018 65,500 2.60 3.97 62,900 66,000 62,600 114,900 7,525,950,000
05/04/2018 62,900 -1.20 -1.91 64,100 64,500 62,500 85,600 5,384,240,000
04/04/2018 64,100 -0.80 -1.25 64,900 65,200 64,000 56,500 3,621,650,000
03/04/2018 64,900 0.40 0.62 64,500 65,000 63,500 80,300 5,211,470,000
02/04/2018 64,500 0.90 1.40 63,600 65,300 61,100 72,800 4,695,600,000
30/03/2018 63,600 0.90 1.42 62,700 64,500 60,800 46,500 2,957,400,000
29/03/2018 62,700 0.70 1.12 62,000 64,000 59,500 62,400 3,912,480,000
28/03/2018 62,000 -2.50 -4.03 64,500 66,300 59,000 102,500 6,355,000,000
27/03/2018 64,500 2.00 3.10 62,500 65,000 63,000 58,000 3,741,000,000
26/03/2018 62,500 2.50 4.00 60,000 63,000 60,000 70,200 4,387,500,000
23/03/2018 60,000 1.00 1.67 59,000 60,000 57,000 95,500 5,730,000,000
22/03/2018 59,000 2.00 3.39 57,000 59,400 57,600 67,500 3,982,500,000
21/03/2018 57,000 0.30 0.53 56,700 58,000 56,700 24,800 1,413,600,000
20/03/2018 56,700 -0.80 -1.41 57,500 57,500 56,000 37,700 2,137,590,000
19/03/2018 57,500 0.10 0.17 57,400 57,900 56,500 51,900 2,984,250,000
16/03/2018 57,400 1.40 2.44 56,000 58,100 56,000 74,100 4,253,340,000
15/03/2018 56,000 0.10 0.18 55,900 58,500 55,600 23,300 1,304,800,000
14/03/2018 55,900 2.90 5.19 53,000 58,200 50,000 171,600 9,592,440,000
13/03/2018 53,000 -4.50 -8.49 57,500 58,000 53,000 85,600 4,536,800,000
12/03/2018 57,500 -2.50 -4.35 60,000 60,800 57,500 28,100 1,615,750,000
09/03/2018 60,000 -1.00 -1.67 61,000 62,000 59,900 37,300 2,238,000,000
08/03/2018 61,000 1.20 1.97 59,800 61,500 58,800 75,300 4,593,300,000
07/03/2018 59,800 -0.70 -1.17 60,500 62,900 58,000 79,400 4,748,120,000
06/03/2018 60,500 3.80 6.28 56,700 61,000 55,100 69,400 4,198,700,000
05/03/2018 56,700 -1.20 -2.12 57,900 58,900 56,500 73,700 4,178,790,000
02/03/2018 57,900 3.10 5.35 54,800 58,100 49,400 83,700 4,846,230,000
01/03/2018 54,800 4.90 8.94 49,900 54,800 52,100 89,300 4,893,640,000
28/02/2018 87,800 0.60 0.68 87,200 89,500 85,100 96,900 8,507,820,000
27/02/2018 87,200 4.10 4.70 83,100 88,000 84,500 56,300 4,909,360,000
26/02/2018 83,100 6.30 7.58 76,800 84,000 78,000 70,500 5,858,550,000
23/02/2018 74,500 -2.00 -2.68 76,500 76,100 74,200 14,500 1,080,250,000
22/02/2018 76,500 -1.30 -1.70 77,800 78,000 75,000 14,300 1,093,950,000
21/02/2018 77,800 0.10 0.13 77,700 79,000 76,000 22,800 1,773,840,000
13/02/2018 77,700 1.80 2.32 75,900 78,800 74,000 6,400 497,280,000
12/02/2018 75,900 2.80 3.69 73,100 78,000 73,100 4,700 356,730,000
09/02/2018 73,100 -0.20 -0.27 73,300 78,400 71,000 25,000 1,827,500,000
08/02/2018 73,300 -4.20 -5.73 77,500 79,800 70,000 17,200 1,260,760,000
07/02/2018 77,500 2.50 3.23 75,000 81,000 71,500 23,500 1,821,250,000
06/02/2018 75,000 -3.20 -4.27 78,200 77,000 71,000 32,000 2,400,000,000
05/02/2018 78,200 -4.80 -6.14 83,000 83,000 78,200 23,900 1,868,980,000
02/02/2018 83,000 -0.60 -0.72 83,600 83,800 82,500 25,700 2,133,100,000
01/02/2018 83,600 -0.20 -0.24 83,800 85,000 81,600 35,000 2,926,000,000
31/01/2018 83,800 -0.20 -0.24 84,000 84,500 82,500 39,200 3,284,960,000
30/01/2018 84,000 -1.00 -1.19 85,000 85,000 82,200 31,800 2,671,200,000
29/01/2018 85,000 -2.00 -2.35 87,000 89,900 84,000 15,100 1,283,500,000
26/01/2018 87,000 1.00 1.15 86,000 87,000 84,000 24,300 2,114,100,000
25/01/2018 86,000 -3.60 -4.19 89,600 89,900 86,000 21,800 1,874,800,000
24/01/2018 89,600 -0.30 -0.33 91,900 89,900 84,000 84,200 7,544,320,000
23/01/2018 89,900 -2.00 -2.22 91,900 93,000 89,900 35,600 3,200,440,000
22/01/2018 91,900 1.50 1.63 90,400 95,000 90,600 40,000 3,676,000,000
19/01/2018 90,400 1.00 1.11 89,400 90,500 89,000 26,100 2,359,440,000
18/01/2018 89,400 -0.20 -0.22 89,600 91,000 86,600 25,700 2,297,580,000
17/01/2018 89,600 3.10 3.46 86,500 92,500 85,000 106,700 9,560,320,000
16/01/2018 86,500 2.10 2.43 84,400 87,000 84,400 30,900 2,672,850,000
15/01/2018 84,400 3.00 3.55 81,400 84,500 82,000 46,200 3,899,280,000
12/01/2018 81,400 1.00 1.23 80,400 82,000 79,800 35,100 2,857,140,000
11/01/2018 80,400 0.50 0.62 79,900 82,000 72,000 20,200 1,624,080,000
10/01/2018 79,900 -0.60 -0.75 80,500 81,500 78,000 14,600 1,166,540,000
09/01/2018 80,500 2.50 3.11 78,000 81,900 77,000 30,700 2,471,350,000
08/01/2018 78,000 0.00 ■■ 0.00 78,000 79,400 77,000 10,100 787,800,000
05/01/2018 78,000 0.80 1.03 77,200 79,000 76,100 5,100 397,800,000
03/01/2018 79,800 -0.20 -0.25 80,000 79,900 78,000 9,300 742,140,000
02/01/2018 80,000 1.80 2.25 78,200 81,800 79,000 2,000 160,000,000
29/12/2017 78,200 -1.80 -2.30 80,000 79,800 78,200 6,800 531,760,000
28/12/2017 80,000 -1.00 -1.25 81,000 81,300 78,000 24,900 1,992,000,000
27/12/2017 81,000 -0.20 -0.25 81,200 81,500 78,000 27,900 2,259,900,000
26/12/2017 81,200 -2.00 -2.46 83,200 82,900 80,500 15,700 1,274,840,000
25/12/2017 83,200 0.20 0.24 83,000 83,500 81,100 14,500 1,206,400,000
22/12/2017 83,000 0.20 0.24 82,800 84,000 81,000 30,100 2,498,300,000
21/12/2017 82,800 2.80 3.38 80,000 82,800 78,000 45,300 3,750,840,000
20/12/2017 80,000 -0.20 -0.25 80,200 80,500 78,500 19,000 1,520,000,000
19/12/2017 80,000 0.00 ■■ 0.00 80,000 80,000 80,000 2,400 192,000,000
18/12/2017 76,000 -3.00 -3.95 79,000 78,000 76,000 2,900 220,400,000
15/12/2017 77,500 -1.30 -1.68 78,800 78,500 77,500 4,100 317,750,000
14/12/2017 78,100 -0.40 -0.51 78,500 78,100 78,100 100 7,810,000
13/12/2017 80,500 1.20 1.49 79,300 80,500 78,100 2,200 177,100,000
12/12/2017 79,000 0.00 ■■ 0.00 79,000 79,000 78,000 3,500 276,500,000
11/12/2017 79,000 0.50 0.63 78,500 79,000 78,500 700 55,300,000
08/12/2017 78,500 -1.00 -1.27 79,500 78,500 78,500 600 47,100,000
07/12/2017 79,500 -3.30 -4.15 82,800 83,500 79,500 18,800 1,494,600,000
04/12/2017 83,000 0.10 0.12 81,100 84,500 81,100 5,200 431,600,000
01/12/2017 82,900 -0.10 -0.12 82,100 84,500 78,000 45,173 3,744,841,700
30/11/2017 83,000 1.60 1.97 84,000 84,500 81,500 29,316 2,433,228,000
29/11/2017 81,400 2.40 3.04 78,100 81,500 78,000 28,839 2,347,494,600
28/11/2017 79,000 3.10 4.08 75,900 81,000 75,900 35,789 2,827,331,000
24/11/2017 75,800 1.50 2.02 73,100 76,000 73,100 20,996 1,591,496,800
23/11/2017 74,300 0.60 0.81 72,600 76,000 72,600 43,648 3,243,046,400
22/11/2017 73,700 0.00 ■■ 0.00 73,100 73,800 72,000 31,900 2,351,030,000
21/11/2017 73,700 1.70 2.36 72,000 74,000 72,000 16,200 1,193,940,000
17/11/2017 71,200 0.70 0.99 70,500 72,500 70,500 12,514 890,996,800
16/11/2017 70,500 -2.90 -3.95 73,000 73,000 70,100 31,045 2,188,672,500
15/11/2017 73,400 -0.60 -0.81 73,000 74,000 71,500 32,724 2,401,941,600
14/11/2017 74,000 -0.90 -1.20 74,000 75,800 72,000 18,674 1,381,876,000
13/11/2017 74,900 0.10 0.13 76,000 77,500 72,100 28,755 2,153,749,500
10/11/2017 74,800 0.50 0.67 74,300 74,900 73,500 7,370 551,276,000
09/11/2017 74,300 0.30 0.41 74,000 74,300 72,600 10,700 795,010,000
08/11/2017 74,000 -0.80 -1.07 73,100 75,000 72,000 11,655 862,470,000
07/11/2017 74,800 -1.40 -1.84 75,000 75,900 73,000 10,320 771,936,000
06/11/2017 76,200 -0.50 -0.65 76,800 78,000 73,000 68,300 5,204,460,000
03/11/2017 76,700 0.70 0.92 75,000 77,000 71,600 43,916 3,368,357,200
02/11/2017 76,000 -1.80 -2.31 77,400 77,500 74,500 16,150 1,227,400,000
01/11/2017 77,800 -0.20 -0.26 79,000 79,400 76,000 20,150 1,567,670,000
31/10/2017 78,000 4.00 5.41 74,000 79,200 68,000 44,188 3,446,664,000
30/10/2017 74,000 -7.40 -9.09 82,000 82,000 73,500 41,588 3,077,512,000
27/10/2017 81,400 -0.50 -0.61 80,900 81,600 80,000 11,700 952,380,000
26/10/2017 81,900 -0.90 -1.09 83,500 85,300 80,000 31,000 2,538,900,000
25/10/2017 82,800 0.80 0.98 81,000 83,500 81,000 27,676 2,291,572,800
24/10/2017 82,000 2.00 2.50 80,000 82,500 79,000 25,805 2,116,010,000
23/10/2017 80,000 -3.90 -4.65 83,800 83,800 80,000 30,800 2,464,000,000
20/10/2017 83,900 1.30 1.57 81,000 85,000 81,000 50,210 4,212,619,000
19/10/2017 82,600 -0.80 -0.96 83,000 84,400 82,500 6,756 558,045,600
18/10/2017 83,400 -1.40 -1.65 84,800 84,800 83,000 27,810 2,319,354,000
17/10/2017 84,800 -0.20 -0.24 85,000 85,000 83,500 17,100 1,450,080,000
16/10/2017 85,000 0.00 ■■ 0.00 86,400 86,700 83,800 21,704 1,844,840,000
13/10/2017 85,000 1.30 1.55 84,500 85,500 82,000 43,100 3,663,500,000
12/10/2017 83,700 -1.90 -2.22 85,700 85,900 83,000 32,809 2,746,113,300
11/10/2017 85,600 -0.20 -0.23 86,700 87,400 84,300 13,826 1,183,505,600
10/10/2017 85,800 2.80 3.37 83,200 86,100 83,200 52,474 4,502,269,200
09/10/2017 83,000 2.20 2.72 81,900 84,000 81,000 45,730 3,795,590,000
06/10/2017 80,800 -0.10 -0.12 80,800 81,500 80,800 27,375 2,211,900,000
05/10/2017 80,900 0.00 ■■ 0.00 81,000 81,500 80,200 15,360 1,242,624,000
04/10/2017 80,900 1.90 2.41 77,000 81,000 77,000 22,986 1,859,567,400
03/10/2017 79,000 -2.90 -3.54 81,900 82,000 78,000 81,055 6,403,345,000
02/10/2017 81,900 0.50 0.61 83,000 83,000 80,000 26,520 2,171,988,000
29/09/2017 81,400 1.90 2.39 79,900 83,000 79,300 12,508 1,018,151,200
28/09/2017 79,500 0.50 0.63 79,000 79,500 78,000 33,550 2,667,225,000
27/09/2017 79,000 0.70 0.89 79,600 79,600 78,000 9,888 781,152,000
26/09/2017 78,300 -3.70 -4.51 81,000 82,000 78,000 37,950 2,971,485,000
25/09/2017 82,000 0.00 ■■ 0.00 82,000 84,900 82,000 11,547 946,854,000
22/09/2017 82,000 -1.70 -2.03 84,500 90,000 82,000 43,164 3,539,448,000
21/09/2017 83,700 7.60 9.99 73,500 83,700 73,000 97,681 8,175,899,700
20/09/2017 76,100 0.00 ■■ 0.00 76,100 78,000 74,500 29,940 2,278,434,000
19/09/2017 76,100 1.80 2.42 74,300 77,500 70,000 49,300 3,751,730,000
18/09/2017 74,300 -8.20 -9.94 81,000 81,000 74,300 138,720 10,306,896,000
15/09/2017 82,500 -1.40 -1.67 84,000 90,000 81,000 27,363 2,257,447,500
14/09/2017 83,900 -7.00 -7.70 89,500 90,900 81,900 48,432 4,063,444,800
13/09/2017 90,900 -1.20 -1.30 90,000 92,500 89,000 44,289 4,025,870,100
12/09/2017 92,100 0.60 0.66 92,000 92,500 90,000 22,010 2,027,121,000
11/09/2017 91,500 0.10 0.11 93,000 94,000 88,500 20,114 1,840,431,000
08/09/2017 91,400 0.30 0.33 91,000 92,000 86,000 44,222 4,041,890,800
07/09/2017 91,100 -2.90 -3.09 91,200 93,000 90,000 21,398 1,949,357,800
06/09/2017 94,000 -2.00 -2.08 96,000 96,000 90,000 26,610 2,501,340,000
05/09/2017 96,000 6.00 6.67 91,700 97,800 91,000 47,657 4,575,072,000
01/09/2017 90,000 8.00 9.76 82,000 90,200 82,000 26,117 2,350,530,000
31/08/2017 82,000 -4.50 -5.20 80,000 84,200 77,900 114,160 9,361,120,000
30/08/2017 86,500 -9.60 -9.99 96,300 97,000 86,500 55,534 4,803,691,000
29/08/2017 96,100 0.10 0.10 96,100 98,000 90,100 75,310 7,237,291,000
28/08/2017 96,000 8.70 9.97 87,500 96,000 86,000 101,998 9,791,808,000
25/08/2017 87,300 4.70 5.69 82,700 88,000 82,700 47,420 4,139,766,000
24/08/2017 82,600 3.20 4.03 79,400 84,900 79,400 43,300 3,576,580,000
23/08/2017 79,400 1.40 1.79 78,000 79,800 77,000 27,264 2,164,761,600
22/08/2017 78,000 5.00 6.85 72,300 80,200 72,300 83,400 6,505,200,000
21/08/2017 73,000 1.20 1.67 71,800 73,200 70,000 26,100 1,905,300,000
18/08/2017 71,800 0.20 0.28 71,200 75,000 71,200 138,160 9,919,888,000
17/08/2017 71,600 3.70 5.45 68,000 72,000 67,900 45,869 3,284,220,400
16/08/2017 67,900 3.20 4.95 64,900 68,000 64,000 34,100 2,315,390,000
15/08/2017 64,700 -0.30 -0.46 65,000 65,200 61,500 88,204 5,706,798,800
14/08/2017 65,000 2.10 3.34 62,000 66,000 61,300 51,453 3,344,445,000
11/08/2017 62,900 0.40 0.64 62,600 62,900 61,100 25,010 1,573,129,000
10/08/2017 62,500 0.30 0.48 62,500 63,000 61,000 19,700 1,231,250,000
09/08/2017 62,200 0.00 ■■ 0.00 62,100 63,700 61,000 37,400 2,326,280,000
08/08/2017 62,200 1.80 2.98 62,000 62,500 60,000 74,700 4,646,340,000
07/08/2017 60,400 -0.60 -0.98 62,300 66,800 60,000 78,200 4,723,280,000
04/08/2017 61,000 1.00 1.67 62,200 62,200 60,000 43,200 2,635,200,000
03/08/2017 60,000 -2.60 -4.15 63,000 63,000 59,900 56,200 3,372,000,000
02/08/2017 62,600 -0.20 -0.32 62,900 63,600 61,000 9,900 619,740,000
01/08/2017 62,800 0.50 0.80 61,100 63,100 61,100 25,100 1,576,280,000
31/07/2017 62,300 -1.60 -2.50 63,700 63,800 61,000 16,700 1,040,410,000
28/07/2017 63,900 0.90 1.43 61,600 65,000 59,500 73,500 4,696,650,000
27/07/2017 63,000 3.40 5.70 60,200 63,000 59,500 17,200 1,083,600,000
26/07/2017 59,600 -0.70 -1.16 60,100 60,700 59,500 7,210 429,716,000
25/07/2017 60,300 0.30 0.50 60,500 60,600 60,000 13,640 822,492,000
24/07/2017 60,000 -1.00 -1.64 60,900 61,000 59,300 11,800 708,000,000
21/07/2017 61,000 0.20 0.33 61,400 64,900 61,000 27,500 1,677,500,000
20/07/2017 60,800 2.40 4.11 58,500 62,000 57,500 11,286 686,188,800
19/07/2017 58,400 -3.10 -5.04 61,800 61,800 57,000 20,900 1,220,560,000
18/07/2017 61,500 -2.00 -3.15 62,000 63,200 61,000 32,905 2,023,657,500
17/07/2017 63,500 0.00 ■■ 0.00 63,000 63,800 60,200 16,916 1,074,166,000
14/07/2017 63,500 2.60 4.27 61,000 65,000 61,000 32,300 2,051,050,000
13/07/2017 60,900 0.20 0.33 60,800 61,100 60,000 17,431 1,061,547,900
12/07/2017 60,700 3.90 6.87 60,000 62,000 59,400 37,336 2,266,295,200
11/07/2017 56,800 -0.20 -0.35 57,000 57,900 56,500 21,300 1,209,840,000
10/07/2017 57,000 -0.70 -1.21 57,900 58,800 55,000 34,110 1,944,270,000
07/07/2017 57,700 -1.90 -3.19 59,500 59,900 57,000 51,072 2,946,854,400
06/07/2017 59,600 4.60 8.36 55,000 60,000 55,000 30,110 1,794,556,000
05/07/2017 55,000 -1.60 -2.83 55,500 56,000 54,600 27,510 1,513,050,000
04/07/2017 56,600 -0.90 -1.57 58,000 58,600 56,000 46,775 2,647,465,000
03/07/2017 57,500 5.20 9.94 53,000 57,500 53,000 88,840 5,108,300,000
30/06/2017 52,300 -19.10 -26.75 48,500 52,300 47,800 96,312 5,037,117,600
29/06/2017 71,400 0.20 0.28 71,500 71,800 69,500 32,845 2,345,133,000
28/06/2017 71,200 0.00 ■■ 0.00 70,000 71,200 68,000 42,200 3,004,640,000
27/06/2017 71,200 -0.80 -1.11 70,500 72,800 69,500 17,184 1,223,500,800
26/06/2017 72,000 1.50 2.13 72,000 73,500 70,600 23,370 1,682,640,000
23/06/2017 70,500 3.00 4.44 68,000 70,500 68,000 25,830 1,821,015,000
22/06/2017 67,500 1.00 1.50 66,500 69,000 66,500 31,110 2,099,925,000
21/06/2017 66,500 -0.10 -0.15 66,000 66,700 66,000 13,150 874,475,000
20/06/2017 66,600 2.30 3.58 65,000 66,800 64,500 16,031 1,067,664,600
19/06/2017 64,300 -0.50 -0.77 65,000 65,000 64,300 14,915 959,034,500
16/06/2017 64,800 -0.20 -0.31 65,500 65,500 64,000 12,400 803,520,000
15/06/2017 65,000 0.00 ■■ 0.00 65,100 65,100 63,600 14,300 929,500,000
14/06/2017 65,000 0.50 0.78 65,000 65,500 64,500 8,600 559,000,000
13/06/2017 64,500 0.40 0.62 64,200 66,500 64,200 23,020 1,484,790,000
09/06/2017 65,200 -2.20 -3.26 67,500 67,500 65,000 10,500 684,600,000
08/06/2017 67,400 -0.20 -0.30 67,800 67,800 65,100 17,433 1,174,984,200
07/06/2017 67,600 0.10 0.15 67,600 69,800 65,700 57,208 3,867,260,800
06/06/2017 67,500 1.40 2.12 67,500 67,500 65,000 22,875 1,544,062,500
05/06/2017 66,100 0.10 0.15 68,000 68,300 65,100 19,086 1,261,584,600
02/06/2017 66,000 0.30 0.46 66,800 69,000 64,000 30,600 2,019,600,000
01/06/2017 65,700 -0.10 -0.15 66,900 66,900 64,000 11,700 768,690,000
31/05/2017 65,800 -0.20 -0.30 66,000 67,000 64,000 10,104 664,843,200
30/05/2017 66,000 0.10 0.15 65,500 66,000 63,500 12,939 853,974,000
29/05/2017 65,900 1.90 2.97 66,900 68,200 65,000 11,505 758,179,500
26/05/2017 64,000 1.10 1.75 63,700 69,000 63,500 25,424 1,627,136,000
25/05/2017 62,900 1.10 1.78 61,500 64,000 60,000 26,200 1,647,980,000
24/05/2017 61,800 -0.20 -0.32 60,100 61,900 59,000 24,606 1,520,650,800
23/05/2017 62,000 2.00 3.33 61,000 63,000 60,500 17,000 1,054,000,000
22/05/2017 60,000 -1.70 -2.76 61,000 62,000 58,000 24,020 1,441,200,000
19/05/2017 61,700 -0.80 -1.28 62,500 62,500 56,300 16,400 1,011,880,000
18/05/2017 62,500 0.00 ■■ 0.00 62,000 62,500 61,000 9,500 593,750,000
17/05/2017 62,500 0.50 0.81 62,000 63,000 61,000 15,200 950,000,000
16/05/2017 62,000 1.00 1.64 61,000 62,000 61,000 9,300 576,600,000
15/05/2017 61,000 -2.80 -4.39 63,000 63,000 61,000 18,601 1,134,661,000
09/05/2017 64,000 -1.90 -2.88 64,600 64,600 64,000 5,920 378,880,000
08/05/2017 65,900 -0.20 -0.30 66,000 66,000 64,000 13,637 898,678,300
05/05/2017 66,100 0.70 1.07 65,100 68,000 64,300 32,900 2,174,690,000
04/05/2017 65,400 -2.60 -3.82 71,000 71,000 63,900 38,800 2,537,520,000
03/05/2017 68,000 -3.00 -4.23 72,000 72,000 65,000 20,200 1,373,600,000
28/04/2017 71,000 1.10 1.57 69,500 71,000 68,000 16,300 1,157,300,000
27/04/2017 69,900 0.90 1.30 70,000 72,200 68,500 26,286 1,837,391,400
26/04/2017 69,000 1.00 1.47 70,000 72,000 68,000 10,050 693,450,000
25/04/2017 68,000 2.00 3.03 67,500 72,500 67,000 12,540 852,720,000
24/04/2017 66,000 -1.00 -1.49 66,800 66,800 64,700 12,620 832,920,000
21/04/2017 67,000 -2.00 -2.90 69,500 69,500 65,000 20,601 1,380,267,000
20/04/2017 69,000 -2.60 -3.63 71,600 74,400 68,600 38,624 2,665,056,000
19/04/2017 71,600 2.60 3.77 69,000 72,000 67,800 23,043 1,649,878,800
18/04/2017 69,000 0.50 0.73 67,100 70,000 67,000 16,840 1,161,960,000
17/04/2017 68,500 0.50 0.74 67,800 68,500 66,800 13,656 935,436,000
14/04/2017 68,000 1.00 1.49 64,600 69,800 64,600 26,020 1,769,360,000
13/04/2017 67,000 3.10 4.85 64,000 67,500 64,000 14,125 946,375,000
12/04/2017 63,900 0.90 1.43 62,800 64,000 61,800 20,570 1,314,423,000
11/04/2017 63,000 0.50 0.80 62,500 63,800 61,000 26,668 1,680,084,000
10/04/2017 62,500 2.40 3.99 63,900 63,900 60,500 12,800 800,000,000
07/04/2017 60,100 -1.80 -2.91 58,500 61,900 58,500 11,800 709,180,000
05/04/2017 61,900 0.90 1.48 60,000 61,900 60,000 3,400 210,460,000
04/04/2017 61,000 0.10 0.16 59,500 62,000 58,200 14,500 884,500,000
03/04/2017 60,900 0.90 1.50 61,000 61,000 59,500 17,100 1,041,390,000
31/03/2017 60,000 -2.50 -4.00 60,600 61,000 60,000 12,400 744,000,000
30/03/2017 62,500 2.50 4.17 60,000 66,000 59,900 21,143 1,321,437,500
29/03/2017 60,000 -3.60 -5.66 62,000 63,200 60,000 24,100 1,446,000,000
28/03/2017 63,600 1.60 2.58 62,000 64,500 62,000 8,385 533,286,000
27/03/2017 62,000 0.00 ■■ 0.00 62,000 67,000 62,000 12,780 792,360,000
24/03/2017 62,000 3.60 6.16 57,100 64,000 57,100 17,927 1,111,474,000
23/03/2017 58,400 -3.10 -5.04 61,000 61,000 56,000 27,260 1,591,984,000
22/03/2017 61,500 -3.30 -5.09 62,500 62,500 60,500 21,550 1,325,325,000
21/03/2017 64,800 -0.20 -0.31 66,000 66,000 62,500 4,355 282,204,000
20/03/2017 65,000 -1.00 -1.52 66,000 68,900 60,200 54,477 3,541,005,000
17/03/2017 66,000 -2.00 -2.94 68,200 68,900 65,000 21,540 1,421,640,000
16/03/2017 68,000 -0.80 -1.16 69,000 69,000 66,000 29,200 1,985,600,000
15/03/2017 68,800 1.80 2.69 65,700 69,500 65,700 27,154 1,868,195,200
14/03/2017 67,000 -2.90 -4.15 66,500 70,000 64,000 68,580 4,594,860,000
13/03/2017 69,900 0.90 1.30 70,000 73,800 65,600 68,795 4,808,770,500
10/03/2017 69,000 6.00 9.52 64,000 69,000 64,000 42,637 2,941,953,000
09/03/2017 63,000 3.30 5.53 60,000 64,300 60,000 44,414 2,798,082,000
08/03/2017 59,700 1.10 1.88 58,600 59,800 57,300 30,485 1,819,954,500
07/03/2017 58,600 0.60 1.03 58,000 58,800 55,000 15,557 911,640,200
06/03/2017 58,000 2.30 4.13 56,000 58,500 56,000 16,520 958,160,000
03/03/2017 55,700 -0.80 -1.42 55,600 57,000 53,600 8,225 458,132,500
02/03/2017 56,500 -0.20 -0.35 56,700 59,900 55,500 12,841 725,516,500
01/03/2017 56,700 -0.60 -1.05 57,300 57,300 55,000 5,915 335,380,500
28/02/2017 57,300 3.30 6.11 54,500 57,800 54,500 15,520 889,296,000
27/02/2017 54,000 2.50 4.85 51,500 54,000 51,500 35,226 1,902,204,000
24/02/2017 51,500 0.00 ■■ 0.00 51,500 52,500 50,000 2,000 103,000,000
23/02/2017 51,500 -1.40 -2.65 52,000 52,800 51,000 12,820 660,230,000
22/02/2017 52,900 -0.10 -0.19 53,000 53,000 51,200 7,800 412,620,000
21/02/2017 53,000 4.80 9.96 48,300 53,000 47,600 35,400 1,876,200,000
20/02/2017 48,200 0.60 1.26 47,200 48,200 47,000 8,701 419,388,200
17/02/2017 47,600 -0.10 -0.21 47,500 47,700 47,000 6,615 314,874,000
16/02/2017 47,700 0.00 ■■ 0.00 46,400 48,000 46,400 24,610 1,173,897,000
15/02/2017 47,700 0.00 ■■ 0.00 46,200 47,700 46,200 13,424 640,324,800
14/02/2017 47,700 0.70 1.49 48,400 48,700 45,500 18,015 859,315,500
13/02/2017 47,000 -1.80 -3.69 50,000 51,000 46,500 21,600 1,015,200,000
10/02/2017 48,800 1.80 3.83 46,800 49,500 45,500 27,205 1,327,604,000
09/02/2017 47,000 0.20 0.43 46,800 48,600 45,600 12,000 564,000,000
08/02/2017 46,800 1.30 2.86 46,800 46,900 45,000 1,025 47,970,000
07/02/2017 45,500 -1.60 -3.40 47,500 47,500 45,000 5,100 232,050,000
06/02/2017 47,100 1.40 3.06 47,900 49,900 45,700 11,000 518,100,000
03/02/2017 45,700 -0.80 -1.72 47,300 47,300 44,500 2,900 132,530,000
02/02/2017 46,500 -2.00 -4.12 48,400 52,400 44,500 10,600 492,900,000
25/01/2017 48,500 2.60 5.66 45,900 48,500 45,500 3,800 184,300,000
24/01/2017 45,900 -0.10 -0.22 43,300 45,900 43,300 500 22,950,000
23/01/2017 46,000 -0.90 -1.92 50,800 50,800 45,000 14,700 676,200,000
20/01/2017 46,900 1.40 3.08 49,500 49,500 45,200 9,100 426,790,000
19/01/2017 45,500 -1.50 -3.19 48,000 51,700 45,000 28,800 1,310,400,000
18/01/2017 47,000 -0.50 -1.05 47,500 47,500 45,000 16,700 784,900,000
17/01/2017 47,500 1.00 2.15 45,700 48,000 45,700 700 33,250,000
16/01/2017 46,500 -0.50 -1.06 47,700 47,800 46,500 1,220 56,730,000
13/01/2017 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 400 18,800,000
12/01/2017 47,000 0.90 1.95 46,900 47,000 46,900 200 9,400,000
11/01/2017 46,100 -0.50 -1.07 46,000 47,800 46,000 1,250 57,625,000
10/01/2017 46,600 -1.40 -2.92 47,000 48,800 45,000 6,610 308,026,000
09/01/2017 48,000 0.00 ■■ 0.00 47,900 48,000 45,100 1,400 67,200,000
06/01/2017 48,000 0.30 0.63 47,700 48,000 45,000 5,500 264,000,000
05/01/2017 47,700 0.00 ■■ 0.00 48,400 48,400 46,600 4,010 191,277,000
04/01/2017 47,700 -0.80 -1.65 48,500 48,800 47,700 4,041 192,755,700
03/01/2017 48,500 0.40 0.83 48,500 49,500 48,500 3,540 171,690,000
30/12/2016 48,100 -1.90 -3.80 49,000 49,900 48,100 2,880 138,528,000
29/12/2016 50,000 0.10 0.20 50,300 50,300 48,000 2,400 120,000,000
28/12/2016 49,900 -1.00 -1.96 50,600 51,000 49,500 1,520 75,848,000
27/12/2016 50,900 -0.60 -1.17 51,400 52,400 48,600 1,418 72,176,200
26/12/2016 51,500 2.90 5.97 49,000 53,400 49,000 7,780 400,670,000
23/12/2016 48,600 -0.40 -0.82 49,000 49,500 47,500 13,500 656,100,000
22/12/2016 49,000 -1.00 -2.00 48,600 50,000 48,000 3,220 157,780,000
21/12/2016 50,000 -0.40 -0.79 51,800 51,800 49,000 7,500 375,000,000
20/12/2016 50,400 -1.60 -3.08 52,300 54,800 49,200 12,345 622,188,000
19/12/2016 52,000 2.50 5.05 49,500 54,000 48,500 5,600 291,200,000
16/12/2016 49,500 0.00 ■■ 0.00 46,600 50,000 46,600 1,816 89,892,000
15/12/2016 49,500 1.50 3.12 50,800 50,800 46,600 18,110 896,445,000
14/12/2016 48,000 1.00 2.13 46,500 49,000 46,200 11,900 571,200,000
13/12/2016 47,000 -2.90 -5.81 50,000 50,000 47,000 9,000 423,000,000
12/12/2016 49,900 -1.70 -3.29 51,600 51,600 48,800 12,850 641,215,000
09/12/2016 51,600 -2.20 -4.09 51,800 52,500 50,600 19,400 1,001,040,000
08/12/2016 53,800 -0.10 -0.19 52,200 53,800 51,000 2,100 112,980,000
07/12/2016 53,900 -0.80 -1.46 54,700 54,900 52,100 11,200 603,680,000
06/12/2016 54,700 -0.80 -1.44 55,400 55,400 53,000 10,910 596,777,000
05/12/2016 55,500 1.00 1.83 55,000 56,000 53,100 21,500 1,193,250,000
02/12/2016 54,500 0.50 0.93 54,700 54,700 54,000 14,308 779,786,000
01/12/2016 54,000 2.20 4.25 52,500 55,300 52,500 22,282 1,203,228,000
30/11/2016 51,800 0.90 1.77 50,100 52,000 50,100 27,300 1,414,140,000
29/11/2016 50,900 3.70 7.84 50,000 51,500 47,500 18,525 942,922,500
28/11/2016 47,200 -2.80 -5.60 50,000 51,000 47,200 9,475 447,220,000
25/11/2016 50,000 -0.20 -0.40 45,300 52,000 45,300 9,340 467,000,000
24/11/2016 50,200 0.00 ■■ 0.00 49,000 50,700 49,000 7,950 399,090,000
23/11/2016 50,200 4.30 9.37 46,500 50,400 46,500 9,700 486,940,000
22/11/2016 45,900 3.60 8.51 42,500 46,000 42,500 27,945 1,282,675,500
21/11/2016 42,300 3.40 8.74 39,100 42,300 39,100 16,709 706,790,700
18/11/2016 38,900 0.40 1.04 35,200 39,000 35,200 14,300 556,270,000
17/11/2016 38,500 -0.20 -0.52 38,000 38,900 37,800 4,855 186,917,500
16/11/2016 38,700 0.70 1.84 39,100 39,100 37,800 2,400 92,880,000
15/11/2016 38,000 0.80 2.15 36,900 38,900 34,000 19,095 725,610,000
14/11/2016 37,200 -0.30 -0.80 36,800 37,400 35,100 43,386 1,613,959,200
11/11/2016 37,500 -0.90 -2.34 38,000 38,300 36,600 12,645 474,187,500
10/11/2016 38,400 0.40 1.05 39,500 39,500 37,500 7,133 273,907,200
09/11/2016 38,000 -2.00 -5.00 38,300 38,300 36,700 13,165 500,270,000
08/11/2016 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 100 4,000,000
07/11/2016 40,000 -0.90 -2.20 40,000 40,000 39,000 3,970 158,800,000
04/11/2016 40,900 -0.10 -0.24 40,200 40,900 40,000 2,120 86,708,000
03/11/2016 41,000 -0.40 -0.97 40,800 41,000 40,000 3,100 127,100,000
02/11/2016 41,400 0.50 1.22 41,400 41,400 41,400 143 5,920,200
01/11/2016 40,900 0.90 2.25 41,500 41,500 40,500 690 28,221,000
31/10/2016 40,000 -1.00 -2.44 40,700 41,000 40,000 10,410 416,400,000
28/10/2016 41,000 0.00 ■■ 0.00 41,000 41,000 40,000 2,100 86,100,000
27/10/2016 41,000 1.00 2.50 40,000 41,000 39,500 4,295 176,095,000
26/10/2016 40,000 0.00 ■■ 0.00 41,000 41,000 40,000 5,381 215,240,000
25/10/2016 40,000 0.00 ■■ 0.00 40,000 41,000 40,000 7,214 288,560,000
24/10/2016 40,000 0.00 ■■ 0.00 40,000 42,000 38,800 9,945 397,800,000
21/10/2016 40,000 -2.90 -6.76 41,000 42,000 40,000 7,080 283,200,000
20/10/2016 42,900 -1.00 -2.28 43,100 43,700 40,500 19,931 855,039,900
19/10/2016 43,900 -0.50 -1.13 43,500 44,000 43,000 1,740 76,386,000
18/10/2016 44,400 -0.10 -0.22 43,100 44,500 40,100 3,210 142,524,000
17/10/2016 44,500 -0.20 -0.45 43,400 44,600 43,400 1,100 48,950,000
14/10/2016 44,700 -0.10 -0.22 43,300 44,900 43,300 4,369 195,294,300
13/10/2016 44,800 0.00 ■■ 0.00 44,000 44,800 43,200 3,600 161,280,000
12/10/2016 44,800 -0.50 -1.10 44,900 44,900 44,000 2,215 99,232,000
11/10/2016 45,300 0.00 ■■ 0.00 44,500 45,300 44,000 13,015 589,579,500
10/10/2016 45,300 0.00 ■■ 0.00 44,700 45,300 44,200 1,635 74,065,500
07/10/2016 45,300 0.40 0.89 45,900 45,900 45,000 825 37,372,500
06/10/2016 44,900 -0.10 -0.22 44,600 45,300 44,500 8,546 383,715,400
05/10/2016 45,000 -0.90 -1.96 45,000 45,600 44,600 7,240 325,800,000
04/10/2016 45,900 0.50 1.10 45,200 46,000 44,500 1,225 56,227,500
03/10/2016 45,400 1.20 2.71 45,400 45,500 43,700 6,279 285,066,600
30/09/2016 44,200 -1.20 -2.64 45,300 45,500 44,200 5,321 235,188,200
29/09/2016 45,400 -0.60 -1.30 45,600 46,000 44,000 16,700 758,180,000
28/09/2016 46,000 0.00 ■■ 0.00 47,900 47,900 44,800 17,506 805,276,000
27/09/2016 46,000 0.00 ■■ 0.00 46,000 46,200 45,000 18,475 849,850,000
26/09/2016 46,000 0.30 0.66 46,000 46,000 44,800 9,131 420,026,000
23/09/2016 45,700 1.30 2.93 44,500 45,900 44,500 8,190 374,283,000
22/09/2016 44,400 -1.90 -4.10 44,700 46,100 44,000 11,850 526,140,000
21/09/2016 46,300 0.00 ■■ 0.00 46,000 46,300 44,500 25,495 1,180,418,500
20/09/2016 46,300 0.00 ■■ 0.00 46,800 46,800 44,500 24,062 1,114,070,600
19/09/2016 46,300 -0.70 -1.49 47,900 47,900 45,800 18,680 864,884,000
16/09/2016 47,000 -0.90 -1.88 49,100 49,100 46,900 13,700 643,900,000
15/09/2016 47,900 1.40 3.01 46,500 48,000 45,500 34,100 1,633,390,000
14/09/2016 46,500 0.50 1.09 46,800 46,800 45,600 4,700 218,550,000
13/09/2016 46,000 0.00 ■■ 0.00 47,000 47,000 46,000 4,801 220,846,000
12/09/2016 46,000 -1.00 -2.13 47,000 50,000 46,000 7,800 358,800,000
09/09/2016 47,000 0.00 ■■ 0.00 47,000 47,000 45,000 24,900 1,170,300,000
08/09/2016 47,000 1.00 2.17 46,000 49,000 44,800 33,400 1,569,800,000
07/09/2016 46,000 0.20 0.44 45,100 46,000 44,500 17,400 800,400,000
06/09/2016 45,800 0.40 0.88 46,000 46,000 44,000 14,100 645,780,000
05/09/2016 45,400 -3.30 -6.78 48,600 52,400 45,200 8,700 394,980,000
01/09/2016 48,700 2.80 6.10 45,500 50,400 44,000 16,100 784,070,000
31/08/2016 45,900 0.00 ■■ 0.00 45,000 45,900 44,000 4,600 211,140,000
30/08/2016 45,900 1.20 2.68 44,700 47,000 43,500 23,900 1,097,010,000
29/08/2016 44,700 -0.20 -0.45 46,000 46,000 44,000 3,400 151,980,000
26/08/2016 44,900 0.00 ■■ 0.00 44,000 45,000 44,000 15,600 700,440,000
25/08/2016 44,900 -0.10 -0.22 47,900 47,900 43,000 7,800 350,220,000
24/08/2016 45,000 0.00 ■■ 0.00 48,800 48,800 43,500 8,700 391,500,000
23/08/2016 45,000 0.00 ■■ 0.00 45,700 49,000 43,000 12,900 580,500,000
22/08/2016 45,000 -0.70 -1.53 45,700 45,700 43,000 4,000 180,000,000
19/08/2016 45,700 -1.20 -2.56 49,000 49,000 45,700 5,310 242,667,000
18/08/2016 46,900 -1.10 -2.29 47,000 49,000 45,200 14,900 698,810,000
17/08/2016 48,000 1.00 2.13 48,800 51,000 48,000 4,700 225,600,000
16/08/2016 47,000 1.00 2.17 49,000 49,000 44,500 1,700 79,900,000
15/08/2016 46,000 -2.00 -4.17 49,500 49,500 43,500 8,110 373,060,000
12/08/2016 48,000 -0.80 -1.64 46,000 48,800 44,800 5,400 259,200,000
11/08/2016 48,800 0.40 0.83 45,000 49,000 45,000 3,400 165,920,000
10/08/2016 48,400 1.90 4.09 47,500 48,400 47,500 2,500 121,000,000
09/08/2016 46,500 -0.50 -1.06 49,900 49,900 45,600 7,200 334,800,000
08/08/2016 47,000 3.70 8.55 42,500 47,600 42,500 22,300 1,048,100,000
05/08/2016 43,300 -4.80 -9.98 48,100 52,800 43,300 23,401 1,013,263,300
04/08/2016 48,100 -4.20 -8.03 52,300 52,300 48,100 5,100 245,310,000
03/08/2016 52,300 -0.60 -1.13 52,900 52,900 48,000 9,400 491,620,000
02/08/2016 52,900 -1.10 -2.04 51,800 53,500 51,000 4,300 227,470,000
01/08/2016 54,000 -2.50 -4.42 55,000 55,000 52,500 5,305 286,470,000
29/07/2016 56,500 3.20 6.00 56,400 56,500 52,000 3,400 192,100,000
28/07/2016 53,300 -2.70 -4.82 57,000 58,000 53,300 3,560 189,748,000
27/07/2016 56,000 1.10 2.00 54,900 56,000 54,900 2,405 134,680,000
26/07/2016 54,900 1.90 3.58 53,000 54,900 49,000 9,400 516,060,000
25/07/2016 53,000 0.10 0.19 52,000 53,000 51,500 2,100 111,300,000
22/07/2016 52,900 0.90 1.73 51,000 53,900 51,000 3,400 179,860,000
21/07/2016 52,000 -2.50 -4.59 53,000 53,000 51,200 9,000 468,000,000
20/07/2016 54,500 0.00 ■■ 0.00 54,500 54,500 52,000 10,302 561,459,000
19/07/2016 54,500 -2.50 -4.39 57,000 57,000 53,500 17,448 950,916,000
18/07/2016 57,000 -0.90 -1.55 57,300 59,000 57,000 2,900 165,300,000
15/07/2016 57,900 -0.90 -1.53 56,500 58,500 56,500 9,900 573,210,000
14/07/2016 58,800 4.10 7.50 58,500 59,500 58,000 13,900 817,320,000
13/07/2016 79,300 5.30 7.16 74,000 80,000 72,700 11,730 930,189,000
12/07/2016 74,000 -1.50 -1.99 75,000 75,000 72,500 9,100 673,400,000
11/07/2016 75,500 -7.40 -8.93 76,000 80,000 74,900 8,921 673,535,500
08/07/2016 82,900 -1.10 -1.31 84,000 84,000 77,800 1,130 93,677,000
07/07/2016 84,000 5.70 7.28 85,000 86,000 84,000 6,875 577,500,000
06/07/2016 78,300 7.10 9.97 76,000 78,300 72,000 104,600 8,190,180,000
05/07/2016 71,200 -7.70 -9.76 79,900 80,000 71,200 18,100 1,288,720,000
04/07/2016 78,900 -2.60 -3.19 81,800 81,800 75,000 4,250 335,325,000
01/07/2016 81,500 -3.50 -4.12 79,000 84,000 76,500 8,000 652,000,000
30/06/2016 85,000 0.10 0.12 84,900 85,000 79,000 10,000 850,000,000
29/06/2016 84,900 -1.10 -1.28 84,000 87,000 78,000 13,400 1,137,660,000
28/06/2016 86,000 0.00 ■■ 0.00 82,000 86,000 82,000 423 36,378,000
27/06/2016 86,000 -1.00 -1.15 88,900 88,900 83,200 3,900 335,400,000
24/06/2016 87,000 1.00 1.16 87,900 90,000 82,100 18,300 1,592,100,000
23/06/2016 86,000 -3.90 -4.34 86,300 86,300 84,000 3,700 318,200,000
22/06/2016 89,900 0.50 0.56 90,300 90,300 87,000 1,200 107,880,000
21/06/2016 89,400 0.40 0.45 84,900 89,900 84,000 6,800 607,920,000
20/06/2016 89,000 2.20 2.53 88,500 93,000 84,000 10,900 970,100,000
17/06/2016 86,800 0.80 0.93 86,000 86,800 83,000 1,300 112,840,000
16/06/2016 86,000 7.00 8.86 82,000 86,900 80,000 10,400 894,400,000
15/06/2016 79,000 1.00 1.28 78,000 79,000 77,500 5,955 470,445,000
14/06/2016 78,000 1.50 1.96 76,600 80,000 76,500 19,900 1,552,200,000
13/06/2016 76,500 0.00 ■■ 0.00 78,000 78,000 76,500 6,000 459,000,000
10/06/2016 76,500 -0.50 -0.65 75,500 76,500 75,500 14,600 1,116,900,000
09/06/2016 77,000 0.00 ■■ 0.00 75,000 78,900 75,000 5,945 457,765,000
08/06/2016 77,000 1.50 1.99 80,000 80,000 76,500 2,410 185,570,000
07/06/2016 75,500 0.40 0.53 76,000 79,000 75,200 9,500 717,250,000
06/06/2016 75,100 -0.20 -0.27 75,000 75,100 74,500 4,650 349,215,000
03/06/2016 75,300 0.30 0.40 79,000 79,000 75,300 1,400 105,420,000
02/06/2016 75,000 0.80 1.08 72,300 75,000 72,000 11,900 892,500,000
01/06/2016 74,200 -2.80 -3.64 76,000 80,000 74,100 12,300 912,660,000
31/05/2016 77,000 -0.50 -0.65 73,400 77,000 73,400 4,400 338,800,000
30/05/2016 77,500 1.00 1.31 84,000 84,000 73,000 5,500 426,250,000
27/05/2016 76,500 -2.00 -2.55 76,500 79,000 76,500 2,900 221,850,000
26/05/2016 78,500 -0.70 -0.88 80,000 80,000 73,600 5,000 392,500,000
25/05/2016 79,200 0.20 0.25 85,000 85,000 79,000 17,579 1,392,256,800
24/05/2016 79,000 -3.90 -4.70 84,000 84,000 79,000 800 63,200,000
23/05/2016 82,900 2.90 3.62 84,000 86,000 82,000 4,400 364,760,000
20/05/2016 80,000 3.00 3.90 84,700 84,700 77,000 9,710 776,800,000
19/05/2016 77,000 7.00 10.00 72,000 77,000 72,000 15,445 1,189,265,000
18/05/2016 70,000 2.00 2.94 63,000 70,000 63,000 3,750 262,500,000
17/05/2016 68,000 4.50 7.09 61,000 68,000 61,000 8,600 584,800,000
16/05/2016 63,500 2.60 4.27 60,900 64,000 60,900 700 44,450,000
13/05/2016 60,900 0.40 0.66 61,000 64,000 60,000 3,100 188,790,000
12/05/2016 60,500 -0.50 -0.82 61,000 61,000 58,100 6,265 379,032,500
11/05/2016 61,000 0.00 ■■ 0.00 61,000 61,000 56,500 4,500 274,500,000
10/05/2016 61,000 -4.00 -6.15 65,000 65,000 58,600 5,500 335,500,000
09/05/2016 65,000 0.00 ■■ 0.00 66,000 66,000 65,000 1,620 105,300,000
06/05/2016 65,000 0.20 0.31 58,500 67,400 58,500 4,100 266,500,000
05/05/2016 64,800 -3.20 -4.71 68,000 69,000 61,200 6,610 428,328,000
04/05/2016 68,000 5.10 8.11 58,500 68,000 58,500 5,400 367,200,000
29/04/2016 62,900 5.70 9.97 57,000 62,900 52,500 24,880 1,564,952,000
28/04/2016 57,200 -6.30 -9.92 63,000 63,000 57,200 18,860 1,078,792,000
27/04/2016 63,500 -7.00 -9.93 63,500 72,000 63,500 72,810 4,623,435,000
26/04/2016 70,500 6.40 9.98 70,000 70,500 65,500 27,000 1,903,500,000
25/04/2016 64,100 5.80 9.95 63,000 64,100 62,000 24,516 1,571,475,600
22/04/2016 58,300 5.30 10.00 53,000 58,300 50,000 36,480 2,126,784,000
21/04/2016 53,000 3.20 6.43 50,500 54,000 49,800 23,350 1,237,550,000
20/04/2016 49,800 -0.10 -0.20 51,900 53,000 46,000 72,715 3,621,207,000
19/04/2016 49,900 4.50 9.91 49,900 49,900 46,000 51,610 2,575,339,000
15/04/2016 45,400 4.10 9.93 45,400 45,400 45,400 10,360 470,344,000
14/04/2016 41,300 3.70 9.84 39,600 41,300 35,000 54,310 2,243,003,000
13/04/2016 37,600 -0.60 -1.57 40,000 40,000 37,600 555 20,868,000
12/04/2016 38,200 -2.40 -5.91 43,000 43,000 36,800 16,400 626,480,000
11/04/2016 40,600 3.30 8.85 40,900 40,900 37,500 24,900 1,010,940,000
08/04/2016 37,300 1.80 5.07 38,500 39,000 35,700 18,700 697,510,000
07/04/2016 35,500 -3.00 -7.79 40,800 40,800 35,500 5,915 209,982,500
06/04/2016 38,500 -1.40 -3.51 40,000 41,000 37,800 30,700 1,181,950,000
05/04/2016 39,900 2.30 6.12 40,000 40,000 37,300 14,055 560,794,500
04/04/2016 37,600 0.10 0.27 39,400 39,400 37,200 6,445 242,332,000
01/04/2016 37,500 0.30 0.81 38,900 39,000 36,800 31,500 1,181,250,000
31/03/2016 37,200 -1.30 -3.38 38,400 39,000 35,500 23,555 876,246,000
30/03/2016 38,500 1.50 4.05 37,700 38,500 37,300 4,700 180,950,000
29/03/2016 37,000 -1.80 -4.64 38,600 41,000 35,600 50,100 1,853,700,000
28/03/2016 38,800 2.60 7.18 38,000 39,000 33,300 14,710 570,748,000
25/03/2016 36,200 -1.70 -4.49 36,000 38,000 35,000 8,100 293,220,000
24/03/2016 37,900 1.40 3.84 37,500 39,000 36,600 48,485 1,837,581,500
23/03/2016 36,500 0.50 1.39 36,000 37,300 36,000 13,600 496,400,000
22/03/2016 36,000 0.00 ■■ 0.00 35,900 36,000 35,900 2,150 77,400,000
21/03/2016 36,000 0.70 1.98 38,000 38,400 33,400 17,415 626,940,000
18/03/2016 35,300 -0.70 -1.94 36,000 38,000 34,500 44,547 1,572,509,100
17/03/2016 36,000 0.00 ■■ 0.00 36,200 36,200 36,000 5,200 187,200,000
16/03/2016 36,000 0.50 1.41 37,100 37,100 35,600 11,200 403,200,000
15/03/2016 35,500 -1.60 -4.31 38,300 38,300 35,500 32,000 1,136,000,000
14/03/2016 37,100 1.30 3.63 35,300 37,100 35,300 8,300 307,930,000
11/03/2016 35,800 -1.20 -3.24 36,000 36,900 35,300 30,120 1,078,296,000
10/03/2016 37,000 -1.40 -3.65 38,300 38,500 35,600 58,753 2,173,861,000
09/03/2016 38,400 1.80 4.92 38,400 38,400 38,400 500 19,200,000
08/03/2016 36,600 0.00 ■■ 0.00 36,600 36,600 36,600 0 0
07/03/2016 36,600 -1.20 -3.17 38,000 39,000 34,900 47,544 1,740,110,400
04/03/2016 37,800 0.00 ■■ 0.00 37,800 37,800 37,800 0 0
03/03/2016 37,800 0.00 ■■ 0.00 37,800 37,800 37,800 0 0
02/03/2016 37,800 0.30 0.80 37,500 37,900 35,200 48,100 1,818,180,000
01/03/2016 37,500 -0.40 -1.06 37,000 37,500 37,000 600 22,500,000
29/02/2016 37,900 0.00 ■■ 0.00 37,900 37,900 37,900 0 0
26/02/2016 37,900 -0.90 -2.32 37,900 37,900 37,900 120 4,548,000
25/02/2016 38,800 -0.60 -1.52 36,800 38,800 35,600 11,300 438,440,000
24/02/2016 39,400 0.40 1.03 38,700 39,400 38,600 700 27,580,000
23/02/2016 39,000 0.20 0.52 38,000 39,000 38,000 640 24,960,000
22/02/2016 38,800 -0.70 -1.77 39,000 39,000 36,100 24,100 935,080,000
19/02/2016 39,500 0.50 1.28 39,000 39,500 38,900 1,436 56,722,000
18/02/2016 39,000 3.00 8.33 37,400 39,000 35,600 15,100 588,900,000
17/02/2016 36,000 0.30 0.84 37,000 38,000 35,600 32,500 1,170,000,000
16/02/2016 35,700 0.70 2.00 35,000 37,500 35,000 3,300 117,810,000
15/02/2016 35,000 -2.00 -5.41 37,000 37,000 35,000 3,700 129,500,000
05/02/2016 37,000 1.30 3.64 37,000 37,000 37,000 200 7,400,000
04/02/2016 35,700 0.70 2.00 35,900 35,900 34,100 41,200 1,470,840,000
03/02/2016 35,000 0.50 1.45 35,000 35,000 35,000 200 7,000,000
02/02/2016 34,500 0.00 ■■ 0.00 35,000 35,000 34,200 2,300 79,350,000
01/02/2016 34,500 -0.50 -1.43 35,000 36,900 34,100 39,400 1,359,300,000
29/01/2016 35,000 0.70 2.04 35,000 35,000 34,900 3,050 106,750,000
28/01/2016 34,300 -0.20 -0.58 34,000 34,800 34,000 1,700 58,310,000
27/01/2016 34,500 0.90 2.68 35,000 35,000 34,000 3,700 127,650,000
26/01/2016 33,600 -1.40 -4.00 33,200 35,900 33,200 24,600 826,560,000
25/01/2016 35,000 0.60 1.74 33,100 35,000 33,100 13,900 486,500,000
22/01/2016 34,400 0.00 ■■ 0.00 34,300 35,900 33,000 20,200 694,880,000
21/01/2016 34,400 -0.10 -0.29 34,900 34,900 33,100 24,500 842,800,000
20/01/2016 34,500 1.90 5.83 33,100 35,000 33,000 3,100 106,950,000
19/01/2016 32,600 -0.40 -1.21 32,900 33,800 32,200 5,000 163,000,000
18/01/2016 33,000 -0.60 -1.79 34,000 36,000 33,000 1,900 62,700,000
15/01/2016 33,600 0.00 ■■ 0.00 33,600 33,600 33,600 0 0
14/01/2016 33,600 0.00 ■■ 0.00 33,600 33,600 33,600 0 0
13/01/2016 33,600 -0.40 -1.18 34,000 34,000 33,600 2,800 94,080,000
12/01/2016 34,000 0.00 ■■ 0.00 34,900 34,900 32,200 9,300 316,200,000
11/01/2016 34,000 1.30 3.98 33,000 34,000 29,700 22,600 768,400,000
08/01/2016 32,700 -1.30 -3.82 32,600 32,800 32,600 2,300 75,210,000
07/01/2016 34,000 0.00 ■■ 0.00 33,900 34,000 33,900 2,000 68,000,000
06/01/2016 34,000 0.00 ■■ 0.00 34,100 34,200 34,000 800 27,200,000
05/01/2016 34,000 0.60 1.80 33,100 35,500 33,100 2,186 74,324,000
04/01/2016 33,400 2.00 6.37 31,600 34,100 31,600 51,001 1,703,433,400
31/12/2015 31,400 0.00 ■■ 0.00 31,200 31,400 31,200 3,047 95,675,800
30/12/2015 31,400 0.10 0.32 31,100 31,400 31,100 20,600 646,840,000
29/12/2015 31,300 -0.20 -0.63 31,500 31,700 31,300 11,100 347,430,000
28/12/2015 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 100 3,150,000
25/12/2015 31,500 0.00 ■■ 0.00 33,300 33,300 31,000 39,200 1,234,800,000
24/12/2015 31,500 -3.00 -8.70 32,700 32,700 31,500 2,200 69,300,000
23/12/2015 34,500 -0.80 -2.27 33,500 34,800 32,500 5,400 186,300,000
22/12/2015 35,300 -0.10 -0.28 35,000 35,300 35,000 390 13,767,000
21/12/2015 35,400 0.60 1.72 32,000 35,900 32,000 33,200 1,175,280,000
18/12/2015 34,800 -0.60 -1.69 35,300 35,300 33,000 2,100 73,080,000
17/12/2015 35,400 -0.30 -0.84 34,300 35,400 34,000 4,210 149,034,000
16/12/2015 35,700 -0.30 -0.83 35,700 35,700 35,700 200 7,140,000
15/12/2015 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
14/12/2015 36,000 0.00 ■■ 0.00 36,000 36,900 33,800 22,200 799,200,000
11/12/2015 36,000 -0.70 -1.91 37,000 37,000 34,100 31,350 1,128,600,000
10/12/2015 36,700 0.00 ■■ 0.00 36,700 36,700 36,500 900 33,030,000
09/12/2015 36,700 -0.20 -0.54 38,100 38,100 36,700 22,000 807,400,000
08/12/2015 36,900 0.00 ■■ 0.00 38,300 38,300 36,700 21,600 797,040,000
07/12/2015 36,900 -0.10 -0.27 37,000 37,000 36,700 600 22,140,000
04/12/2015 37,000 0.40 1.09 37,400 37,400 37,000 1,000 37,000,000
03/12/2015 36,600 -1.60 -4.19 38,000 38,900 36,100 46,013 1,684,075,800
02/12/2015 38,200 0.00 ■■ 0.00 38,200 38,200 38,200 0 0
01/12/2015 38,200 0.00 ■■ 0.00 38,200 38,200 38,200 0 0
30/11/2015 38,200 0.70 1.87 37,900 38,200 34,000 47,820 1,826,724,000
27/11/2015 37,500 0.60 1.63 37,000 37,600 37,000 800 30,000,000
26/11/2015 36,900 0.10 0.27 37,000 37,000 36,900 7,900 291,510,000
25/11/2015 36,800 -0.30 -0.81 37,900 37,900 36,100 49,100 1,806,880,000
24/11/2015 37,100 -0.90 -2.37 37,100 37,200 37,100 900 33,390,000
23/11/2015 38,000 0.00 ■■ 0.00 37,100 38,000 37,100 200 7,600,000
20/11/2015 38,000 0.00 ■■ 0.00 38,000 38,900 36,200 50,145 1,905,510,000
19/11/2015 38,000 0.70 1.88 38,500 38,500 38,000 2,500 95,000,000
18/11/2015 37,300 -1.30 -3.37 34,800 37,500 34,800 2,600 96,980,000
17/11/2015 38,600 -0.20 -0.52 39,200 39,200 36,100 45,560 1,758,616,000
16/11/2015 38,800 -0.20 -0.51 38,000 38,800 37,000 4,700 182,360,000
13/11/2015 39,000 0.80 2.09 39,000 39,000 39,000 1,500 58,500,000
12/11/2015 38,200 -0.80 -2.05 37,000 39,400 37,000 47,000 1,795,400,000
11/11/2015 39,000 0.10 0.26 39,000 39,000 39,000 1,000 39,000,000
10/11/2015 38,900 -0.10 -0.26 38,900 38,900 38,900 500 19,450,000
09/11/2015 39,000 -0.20 -0.51 36,200 39,100 36,200 49,200 1,918,800,000
06/11/2015 39,200 1.20 3.16 39,200 39,200 39,200 200 7,840,000
05/11/2015 38,000 -0.10 -0.26 38,000 38,000 38,000 100 3,800,000
04/11/2015 38,100 -1.90 -4.75 38,000 38,300 38,000 1,000 38,100,000
03/11/2015 40,000 0.90 2.30 39,100 40,000 39,100 800 32,000,000
02/11/2015 39,100 0.00 ■■ 0.00 39,100 40,800 39,100 7,400 289,340,000
30/10/2015 39,100 0.60 1.56 38,500 39,200 38,500 9,922 387,950,200
29/10/2015 38,500 0.50 1.32 38,000 38,500 37,500 800 30,800,000
28/10/2015 38,000 0.00 ■■ 0.00 38,600 39,000 38,000 7,130 270,940,000
27/10/2015 38,000 0.50 1.33 37,500 38,700 37,000 10,145 385,510,000
26/10/2015 37,500 0.50 1.35 36,000 37,600 36,000 1,500 56,250,000
23/10/2015 37,000 -2.70 -6.80 38,500 38,500 36,200 14,025 518,925,000
22/10/2015 39,700 3.60 9.97 35,100 39,700 35,000 13,045 517,886,500
21/10/2015 36,100 -3.90 -9.75 38,500 38,900 36,000 20,000 722,000,000
20/10/2015 40,000 -2.60 -6.10 42,100 42,100 38,400 15,410 616,400,000
19/10/2015 42,600 -1.40 -3.18 42,000 43,000 42,000 12,200 519,720,000
16/10/2015 44,000 -0.70 -1.57 44,500 44,600 43,500 8,332 366,608,000
15/10/2015 44,700 -0.10 -0.22 44,800 44,800 44,500 6,900 308,430,000
14/10/2015 44,800 1.80 4.19 42,900 44,900 42,500 17,400 779,520,000
13/10/2015 43,000 -3.20 -6.93 45,000 45,400 43,000 9,475 407,425,000
12/10/2015 46,200 -0.80 -1.70 47,000 47,000 45,000 4,800 221,760,000
09/10/2015 47,000 -1.00 -2.08 46,500 47,000 46,500 2,400 112,800,000
08/10/2015 48,000 0.00 ■■ 0.00 47,500 48,000 47,100 5,400 259,200,000
07/10/2015 48,000 1.50 3.23 47,800 48,000 47,000 12,350 592,800,000
06/10/2015 46,500 -1.40 -2.92 47,900 47,900 46,400 4,500 209,250,000
05/10/2015 47,900 -0.30 -0.62 48,000 48,200 46,500 15,100 723,290,000
02/10/2015 48,200 0.20 0.42 47,500 48,200 47,500 6,600 318,120,000
01/10/2015 48,000 0.70 1.48 47,700 48,000 47,400 1,230 59,040,000
30/09/2015 47,300 -0.70 -1.46 47,800 48,000 47,000 2,050 96,965,000
29/09/2015 48,000 -0.40 -0.83 48,300 48,300 48,000 3,905 187,440,000
28/09/2015 48,400 -0.10 -0.21 48,400 48,500 48,100 4,195 203,038,000
25/09/2015 48,500 0.60 1.25 47,900 49,000 47,900 8,170 396,245,000
24/09/2015 47,900 -0.10 -0.21 47,900 47,900 47,500 2,600 124,540,000
23/09/2015 48,000 -1.50 -3.03 49,000 49,000 48,000 5,290 253,920,000
22/09/2015 49,500 -0.50 -1.00 49,900 49,900 48,600 9,850 487,575,000
21/09/2015 50,000 1.50 3.09 48,000 50,000 48,000 7,172 358,600,000
18/09/2015 48,500 0.80 1.68 45,000 49,900 45,000 9,386 455,221,000
17/09/2015 47,700 -0.20 -0.42 49,000 49,000 47,700 730 34,821,000
16/09/2015 47,900 -2.10 -4.20 49,900 50,000 46,000 13,210 632,759,000
15/09/2015 50,000 0.90 1.83 50,000 51,000 49,200 4,000 200,000,000
14/09/2015 49,100 -0.70 -1.41 49,500 51,500 49,100 12,007 589,543,700
11/09/2015 49,800 4.40 9.69 49,000 49,900 47,900 6,600 328,680,000
10/09/2015 45,400 1.90 4.37 44,500 45,400 44,500 608 27,603,200
09/09/2015 43,500 -0.50 -1.14 44,000 44,000 43,200 2,100 91,350,000
08/09/2015 44,000 1.00 2.33 45,000 45,000 44,000 710 31,240,000
07/09/2015 43,000 -0.40 -0.92 43,400 43,400 43,000 1,107 47,601,000
04/09/2015 43,400 -0.50 -1.14 43,000 43,500 43,000 7,500 325,500,000
03/09/2015 43,900 1.30 3.05 42,500 43,900 42,500 310 13,609,000
01/09/2015 42,600 0.10 0.24 42,500 42,800 42,500 2,200 93,720,000
31/08/2015 42,500 -1.50 -3.41 42,500 42,500 42,500 360 15,300,000
28/08/2015 44,000 1.50 3.53 42,600 44,000 42,600 12,900 567,600,000
27/08/2015 42,500 0.50 1.19 42,000 42,500 42,000 1,900 80,750,000
26/08/2015 42,000 1.00 2.44 41,000 42,000 41,000 2,915 122,430,000
25/08/2015 41,000 0.00 ■■ 0.00 40,900 41,100 39,500 10,100 414,100,000
24/08/2015 41,000 -1.50 -3.53 42,500 42,500 40,900 15,400 631,400,000
21/08/2015 42,500 0.00 ■■ 0.00 42,500 42,500 41,000 14,355 610,087,500
20/08/2015 42,500 0.10 0.24 41,500 42,500 41,500 3,600 153,000,000
19/08/2015 42,400 0.90 2.17 42,200 42,700 41,600 2,980 126,352,000
18/08/2015 41,500 0.50 1.22 41,200 41,500 41,000 6,730 279,295,000
17/08/2015 41,000 -0.10 -0.24 41,100 42,000 41,000 10,700 438,700,000
14/08/2015 41,100 1.10 2.75 40,000 44,000 40,000 24,750 1,017,225,000
13/08/2015 40,000 2.20 5.82 38,700 40,200 38,700 4,640 185,600,000
12/08/2015 37,800 0.00 ■■ 0.00 37,800 38,000 37,800 2,910 109,998,000
11/08/2015 37,800 3.40 9.88 34,900 37,800 34,200 20,720 783,216,000
10/08/2015 34,400 0.90 2.69 33,500 34,400 33,500 1,905 65,532,000
07/08/2015 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 1,000 33,500,000
06/08/2015 33,500 0.50 1.52 34,500 34,500 33,200 2,200 73,700,000
05/08/2015 33,000 0.60 1.85 32,400 33,900 32,000 4,910 162,030,000
04/08/2015 32,400 0.40 1.25 32,000 32,400 32,000 2,300 74,520,000
03/08/2015 32,000 -0.30 -0.93 32,900 32,900 31,900 8,100 259,200,000
31/07/2015 32,300 1.30 4.19 31,900 32,900 31,900 2,000 64,600,000
30/07/2015 31,000 0.00 ■■ 0.00 30,600 31,900 30,600 5,700 176,700,000
29/07/2015 31,000 0.00 ■■ 0.00 31,000 31,600 31,000 1,100 34,100,000
28/07/2015 31,000 -1.90 -5.78 33,000 33,000 30,700 2,100 65,100,000
27/07/2015 32,900 0.90 2.81 32,900 32,900 32,900 600 19,740,000
24/07/2015 32,000 1.00 3.23 31,000 32,000 30,600 3,100 99,200,000
23/07/2015 31,000 -0.50 -1.59 31,500 31,500 30,100 900 27,900,000
22/07/2015 31,500 -1.30 -3.96 32,500 32,500 31,500 9,100 286,650,000
21/07/2015 32,800 2.80 9.33 30,000 32,800 30,000 2,600 85,280,000
20/07/2015 30,000 -2.40 -7.41 32,400 32,400 30,000 5,700 171,000,000
17/07/2015 32,400 -0.20 -0.61 32,600 32,600 31,500 2,800 90,720,000
16/07/2015 32,600 -1.30 -3.83 33,900 34,000 32,600 14,800 482,480,000
15/07/2015 33,900 0.10 0.30 34,000 34,000 33,900 2,000 67,800,000
14/07/2015 33,800 3.00 9.74 33,800 33,800 33,000 34,478 1,165,356,400
13/07/2015 30,800 2.80 10.00 27,400 30,800 27,400 55,530 1,710,324,000
10/07/2015 28,000 0.90 3.32 27,300 28,000 27,300 1,100 30,800,000
09/07/2015 27,100 0.10 0.37 27,700 27,700 27,100 5,200 140,920,000
08/07/2015 27,000 -0.70 -2.53 27,000 27,000 27,000 600 16,200,000
07/07/2015 27,700 0.00 ■■ 0.00 27,700 27,700 27,300 2,440 67,588,000
06/07/2015 27,700 0.00 ■■ 0.00 27,500 27,700 27,500 3,900 108,030,000
03/07/2015 27,700 -1.20 -4.15 28,000 28,900 27,000 1,700 47,090,000
02/07/2015 28,900 0.50 1.76 29,000 29,400 28,400 4,600 132,940,000
01/07/2015 28,400 0.50 1.79 27,900 28,400 27,900 700 19,880,000
30/06/2015 27,900 0.60 2.20 27,100 27,900 27,000 4,300 119,970,000
29/06/2015 27,300 0.30 1.11 27,900 27,900 27,300 300 8,190,000
26/06/2015 27,000 -0.90 -3.23 28,000 28,000 27,000 400 10,800,000
25/06/2015 27,900 0.40 1.45 27,100 27,900 26,100 17,400 485,460,000
24/06/2015 27,500 0.70 2.61 27,000 27,500 27,000 1,000 27,500,000
23/06/2015 26,800 -0.20 -0.74 26,800 26,800 26,800 1,500 40,200,000
22/06/2015 27,000 0.00 ■■ 0.00 27,100 27,100 26,600 5,800 156,600,000
19/06/2015 27,000 -1.20 -4.26 28,000 28,000 27,000 7,100 191,700,000
18/06/2015 28,200 0.20 0.71 28,100 28,900 28,100 1,100 31,020,000
17/06/2015 28,000 -1.00 -3.45 28,000 28,000 28,000 200 5,600,000
16/06/2015 29,000 -0.10 -0.34 29,000 29,000 29,000 600 17,400,000
15/06/2015 29,100 2.60 9.81 28,900 29,100 28,900 4,500 130,950,000
12/06/2015 30,500 1.50 5.17 29,000 30,500 29,000 4,200 128,100,000
11/06/2015 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 700 20,300,000
10/06/2015 29,000 -0.50 -1.69 29,300 29,300 29,000 1,500 43,500,000
09/06/2015 29,500 0.40 1.37 29,100 29,500 28,100 9,300 274,350,000
08/06/2015 29,100 -0.40 -1.36 29,100 29,900 29,100 2,400 69,840,000
05/06/2015 29,500 -0.70 -2.32 29,600 29,800 29,500 1,400 41,300,000
04/06/2015 30,200 -0.60 -1.95 30,500 30,500 29,000 2,300 69,460,000
03/06/2015 30,800 0.80 2.67 29,000 30,900 28,500 7,700 237,160,000
02/06/2015 30,000 -0.80 -2.60 32,000 32,000 29,100 9,800 294,000,000
01/06/2015 30,800 2.80 10.00 28,000 30,800 27,800 30,500 939,400,000
29/05/2015 28,000 0.30 1.08 28,000 30,200 27,300 6,800 190,400,000
28/05/2015 27,700 -0.30 -1.07 28,000 28,100 27,700 6,148 170,299,600
27/05/2015 28,000 -1.80 -6.04 28,100 29,400 28,000 18,600 520,800,000
26/05/2015 29,800 -0.40 -1.32 30,500 30,500 29,800 1,100 32,780,000
25/05/2015 30,200 -0.30 -0.98 30,100 30,500 28,000 14,820 447,564,000
22/05/2015 30,500 -0.80 -2.56 31,000 31,000 30,500 3,400 103,700,000
21/05/2015 31,300 -0.10 -0.32 30,600 31,300 30,500 4,730 148,049,000
20/05/2015 31,400 1.20 3.97 30,200 31,500 29,700 5,400 169,560,000
19/05/2015 30,200 0.00 ■■ 0.00 30,300 30,300 30,000 2,900 87,580,000
18/05/2015 30,200 -0.50 -1.63 30,600 30,600 30,200 7,600 229,520,000
15/05/2015 30,700 0.00 ■■ 0.00 30,800 30,900 30,400 5,900 181,130,000
14/05/2015 30,700 -0.60 -1.92 30,900 30,900 30,600 6,600 202,620,000
13/05/2015 31,300 0.50 1.62 30,900 31,300 30,500 10,600 331,780,000
12/05/2015 30,800 -0.50 -1.60 31,100 31,100 30,800 8,500 261,800,000
11/05/2015 31,300 0.40 1.29 30,800 31,300 30,800 3,400 106,420,000
08/05/2015 30,900 0.00 ■■ 0.00 30,900 31,000 30,900 10,500 324,450,000
07/05/2015 30,900 -0.60 -1.90 31,200 31,200 30,900 10,900 336,810,000
06/05/2015 31,500 -0.40 -1.25 30,400 35,000 30,400 15,100 475,650,000
05/05/2015 31,900 1.90 6.33 30,000 31,900 30,000 4,900 156,310,000
04/05/2015 30,000 -2.00 -6.25 32,100 33,000 30,000 27,600 828,000,000
27/04/2015 32,000 -0.10 -0.31 32,200 32,300 32,000 7,000 224,000,000
24/04/2015 32,100 0.10 0.31 32,000 32,100 32,000 4,000 128,400,000
23/04/2015 32,000 1.00 3.23 31,500 32,500 31,500 4,400 140,800,000
22/04/2015 31,000 0.50 1.64 30,200 31,000 30,100 3,500 108,500,000
21/04/2015 30,500 0.50 1.67 30,000 32,900 30,000 20,100 613,050,000
20/04/2015 30,000 0.00 ■■ 0.00 30,000 30,000 29,400 16,100 483,000,000
17/04/2015 30,000 0.00 ■■ 0.00 30,000 30,000 29,500 26,370 791,100,000
16/04/2015 30,000 -2.00 -6.25 31,000 32,000 30,000 43,583 1,307,490,000
15/04/2015 32,000 0.50 1.59 30,100 32,600 30,100 22,834 730,688,000
14/04/2015 31,500 -3.00 -8.70 31,100 34,800 31,100 170,690 5,376,735,000
13/04/2015 34,500 -3.80 -9.92 36,500 36,500 34,500 27,250 940,125,000
10/04/2015 38,300 -1.70 -4.25 38,000 40,200 38,000 13,500 517,050,000
09/04/2015 40,000 0.00 ■■ 0.00 39,000 40,100 39,000 4,000 160,000,000
08/04/2015 40,000 -0.20 -0.50 40,000 40,300 40,000 5,300 212,000,000
07/04/2015 40,200 0.10 0.25 40,100 40,800 40,100 8,700 349,740,000
06/04/2015 40,100 0.40 1.01 39,000 41,000 39,000 12,200 489,220,000
03/04/2015 39,700 1.80 4.75 38,600 40,000 38,600 11,700 464,490,000
02/04/2015 37,900 3.00 8.60 34,700 38,300 34,700 8,500 322,150,000
01/04/2015 34,900 1.10 3.25 34,000 35,400 33,700 16,430 573,407,000
31/03/2015 33,800 1.30 4.00 32,200 35,000 32,100 7,500 253,500,000
30/03/2015 32,500 -2.80 -7.93 35,000 38,500 32,500 30,710 998,075,000
27/03/2015 35,300 -3.80 -9.72 39,500 41,900 35,300 26,341 929,837,300
26/03/2015 39,100 -3.00 -7.13 40,000 41,900 37,900 36,010 1,407,991,000
25/03/2015 42,100 -4.40 -9.46 47,500 47,500 41,900 17,300 728,330,000
24/03/2015 46,500 -1.40 -2.92 48,100 48,100 45,000 15,640 727,260,000
23/03/2015 47,900 1.90 4.13 46,300 48,000 46,300 40,706 1,949,817,400
20/03/2015 46,000 -0.40 -0.86 45,000 46,000 44,500 14,561 669,806,000
19/03/2015 46,400 0.90 1.98 44,500 48,400 44,500 28,560 1,325,184,000
18/03/2015 45,500 2.50 5.81 43,000 45,500 41,500 19,200 873,600,000
17/03/2015 43,000 -1.00 -2.27 45,700 45,700 42,000 11,400 490,200,000
16/03/2015 44,000 -4.50 -9.28 48,500 49,900 43,700 18,000 792,000,000
13/03/2015 48,500 0.70 1.46 52,500 52,500 48,200 89,935 4,361,847,500
12/03/2015 47,800 4.30 9.89 45,000 47,800 45,000 28,720 1,372,816,000
11/03/2015 43,500 0.30 0.69 38,900 43,500 38,900 48,515 2,110,402,500
10/03/2015 43,200 -4.70 -9.81 48,200 49,000 43,200 30,680 1,325,376,000
09/03/2015 47,900 4.10 9.36 48,100 48,100 45,000 38,164 1,828,055,600
06/03/2015 43,800 3.90 9.77 39,800 43,800 39,800 23,315 1,021,197,000
05/03/2015 39,900 3.40 9.32 37,000 40,000 36,900 36,510 1,456,749,000
04/03/2015 36,500 3.10 9.28 33,700 36,500 33,700 31,700 1,157,050,000
03/03/2015 33,400 0.60 1.83 32,000 33,400 32,000 19,400 647,960,000
02/03/2015 32,800 -0.20 -0.61 33,000 33,000 32,500 9,910 325,048,000
27/02/2015 33,000 -0.10 -0.30 33,100 34,000 31,800 3,300 108,900,000
26/02/2015 33,100 2.70 8.88 30,400 33,400 30,400 17,270 571,637,000
25/02/2015 30,400 0.40 1.33 30,000 30,400 30,000 10,290 312,816,000
24/02/2015 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 1,610 48,300,000
13/02/2015 30,000 0.20 0.67 29,700 30,000 29,600 7,000 210,000,000
12/02/2015 29,800 -0.20 -0.67 29,900 30,000 29,800 6,300 187,740,000
11/02/2015 30,000 0.60 2.04 29,700 30,000 29,600 1,900 57,000,000
10/02/2015 29,400 -0.30 -1.01 29,500 29,800 29,200 2,700 79,380,000
09/02/2015 29,700 -0.30 -1.00 30,000 30,000 29,600 4,453 132,254,100
06/02/2015 30,000 0.00 ■■ 0.00 30,000 30,000 29,700 3,400 102,000,000
05/02/2015 30,000 0.30 1.01 29,400 30,000 29,300 6,200 186,000,000
04/02/2015 29,700 -0.80 -2.62 29,900 30,500 29,600 15,600 463,320,000
03/02/2015 30,500 -0.50 -1.61 31,400 31,400 30,200 8,110 247,355,000
02/02/2015 31,000 1.10 3.68 29,500 31,100 29,500 9,400 291,400,000
30/01/2015 29,900 0.00 ■■ 0.00 30,000 31,000 29,400 20,800 621,920,000
29/01/2015 29,900 0.60 2.05 31,000 31,000 29,200 34,702 1,037,589,800
28/01/2015 29,300 -1.60 -5.18 30,000 31,300 29,300 16,900 495,170,000
27/01/2015 30,900 -1.20 -3.74 32,600 32,600 30,600 19,399 599,429,100
26/01/2015 32,100 1.50 4.90 31,000 32,800 31,000 25,116 806,223,600
23/01/2015 30,600 -2.40 -7.27 33,000 33,400 30,000 27,874 852,944,400
22/01/2015 33,000 2.10 6.80 33,900 33,900 31,000 47,200 1,557,600,000
21/01/2015 30,900 2.80 9.96 30,900 30,900 30,700 91,640 2,831,676,000
20/01/2015 28,100 2.50 9.77 25,800 28,100 25,800 40,560 1,139,736,000
19/01/2015 25,600 0.50 1.99 25,500 27,000 25,500 22,500 576,000,000
16/01/2015 25,100 -0.80 -3.09 25,500 25,900 25,000 38,300 961,330,000
15/01/2015 25,900 -1.20 -4.43 26,000 27,100 25,700 25,200 652,680,000
14/01/2015 27,100 0.00 ■■ 0.00 29,800 29,800 25,500 9,800 265,580,000
13/01/2015 27,100 2.30 9.27 25,000 27,200 25,000 23,100 626,010,000
12/01/2015 24,800 0.20 0.81 25,500 27,000 24,700 16,100 399,280,000
09/01/2015 24,600 -0.40 -1.60 24,900 25,000 24,600 7,700 189,420,000
08/01/2015 25,000 0.40 1.63 24,600 25,000 24,500 24,100 602,500,000
07/01/2015 24,600 -1.30 -5.02 26,000 26,000 24,600 200 4,920,000
06/01/2015 25,900 0.20 0.78 24,100 25,900 24,100 4,700 121,730,000
05/01/2015 25,700 1.30 5.33 25,500 25,700 24,000 5,800 149,060,000
31/12/2014 24,400 -0.90 -3.56 24,000 25,900 24,000 17,500 427,000,000
30/12/2014 25,300 -0.20 -0.78 25,000 25,300 24,000 13,200 333,960,000
29/12/2014 25,500 -0.40 -1.54 26,000 26,000 24,000 4,900 124,950,000
26/12/2014 25,900 -0.30 -1.15 26,200 26,200 25,000 5,700 147,630,000
25/12/2014 26,200 -0.40 -1.50 26,300 28,500 26,200 8,450 221,390,000
24/12/2014 26,600 -1.00 -3.62 27,000 28,700 26,100 3,200 85,120,000
23/12/2014 27,600 -2.40 -8.00 29,500 29,500 27,600 2,400 66,240,000
22/12/2014 30,000 1.40 4.90 30,700 30,700 28,600 34,500 1,035,000,000
19/12/2014 28,600 2.30 8.75 26,200 28,900 25,500 56,200 1,607,320,000
18/12/2014 26,300 -2.80 -9.62 31,300 31,300 26,300 26,001 683,826,300
17/12/2014 29,100 -0.40 -1.36 29,500 29,500 28,000 3,500 101,850,000
16/12/2014 29,500 -0.50 -1.67 31,800 32,000 29,000 7,100 209,450,000
15/12/2014 30,000 2.50 9.09 27,500 30,200 27,500 27,640 829,200,000
12/12/2014 27,500 1.40 5.36 26,400 27,500 26,400 9,400 258,500,000
11/12/2014 26,100 0.10 0.38 25,000 26,100 25,000 6,900 180,090,000
10/12/2014 26,000 -0.30 -1.14 26,300 26,300 25,000 8,000 208,000,000
09/12/2014 26,300 0.00 ■■ 0.00 26,000 26,300 25,000 12,240 321,912,000
08/12/2014 26,300 1.00 3.95 25,000 27,000 25,000 6,915 181,864,500
05/12/2014 25,300 0.70 2.85 25,300 25,300 24,600 15,300 387,090,000
04/12/2014 24,600 -0.70 -2.77 25,000 25,500 24,500 6,840 168,264,000
03/12/2014 25,300 2.30 10.00 23,500 25,300 23,500 29,875 755,837,500
02/12/2014 23,000 -0.60 -2.54 23,200 23,200 22,000 12,600 289,800,000
01/12/2014 23,600 0.40 1.72 23,000 24,000 22,800 21,200 500,320,000
28/11/2014 23,200 0.00 ■■ 0.00 23,200 23,400 23,000 50,700 1,176,240,000
27/11/2014 23,200 -1.20 -4.92 24,500 24,500 22,200 17,815 413,308,000
26/11/2014 24,400 2.20 9.91 23,500 24,400 22,800 69,630 1,698,972,000
25/11/2014 22,200 2.00 9.90 20,300 22,200 20,300 26,770 594,294,000
24/11/2014 20,200 0.70 3.59 19,800 20,300 19,600 28,200 569,640,000
21/11/2014 19,500 -0.80 -3.94 20,100 20,100 19,500 48,300 941,850,000
20/11/2014 20,300 1.10 5.73 19,200 20,300 19,100 21,200 430,360,000
19/11/2014 19,200 0.00 ■■ 0.00 18,600 19,300 18,600 23,783 456,633,600
18/11/2014 19,200 -1.20 -5.88 19,200 19,800 19,100 37,107 712,454,400
17/11/2014 20,400 -0.10 -0.49 20,600 20,600 19,700 36,630 747,252,000
14/11/2014 20,500 -0.40 -1.91 20,800 20,900 20,300 21,300 436,650,000
13/11/2014 20,900 -0.10 -0.48 20,300 22,400 20,000 24,047 502,582,300
12/11/2014 21,000 0.20 0.96 20,800 21,000 20,000 14,720 309,120,000
11/11/2014 20,800 -1.20 -5.45 20,000 21,900 19,800 92,660 1,927,328,000
10/11/2014 22,000 -2.40 -9.84 24,400 24,600 22,000 105,900 2,329,800,000
07/11/2014 24,400 0.80 3.39 23,600 24,900 22,000 50,330 1,228,052,000
06/11/2014 23,600 2.10 9.77 23,500 23,600 21,600 93,720 2,211,792,000
05/11/2014 21,500 1.90 9.69 21,500 21,500 21,400 140,700 3,025,050,000
04/11/2014 19,600 1.70 9.50 19,500 19,600 19,500 100,800 1,975,680,000
03/11/2014 17,900 1.60 9.82 16,100 17,900 16,100 66,000 1,181,400,000
31/10/2014 16,300 -1.60 -8.94 17,500 17,500 16,200 129,330 2,108,079,000
30/10/2014 17,900 0.70 4.07 18,800 18,900 17,600 58,340 1,044,286,000
29/10/2014 17,200 1.50 9.55 15,900 17,200 15,900 165,630 2,848,836,000
28/10/2014 15,700 1.00 6.80 16,100 16,100 15,000 229,860 3,608,802,000
27/10/2014 14,700 1.30 9.70 14,700 14,700 14,700 51,880 762,636,000
24/10/2014 13,400 1.20 9.84 13,400 13,400 13,400 58,250 780,550,000
23/10/2014 12,200 1.10 9.91 12,200 12,200 12,200 15,800 192,760,000
22/10/2014 11,100 1.00 9.90 11,100 11,100 11,100 31,000 344,100,000
21/10/2014 10,100 0.90 9.78 9,900 10,100 9,900 35,600 359,560,000
20/10/2014 9,200 0.80 9.52 8,000 9,200 8,000 18,300 168,360,000
17/10/2014 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
16/10/2014 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
15/10/2014 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
14/10/2014 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
13/10/2014 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
10/10/2014 8,400 -0.30 -3.45 8,400 8,400 8,400 500 4,200,000
09/10/2014 8,700 0.10 1.16 8,400 8,700 8,300 10,100 87,870,000
08/10/2014 8,600 -0.10 -1.15 8,600 8,600 8,600 1,000 8,600,000
07/10/2014 8,700 0.20 2.35 8,500 8,700 8,300 10,800 93,960,000
06/10/2014 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
03/10/2014 8,500 0.20 2.41 8,300 8,500 8,200 6,000 51,000,000
02/10/2014 8,300 -0.50 -5.68 8,300 8,300 8,300 1,000 8,300,000
01/10/2014 8,800 0.00 ■■ 0.00 8,300 8,800 8,200 1,600 14,080,000
30/09/2014 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
29/09/2014 8,800 -0.90 -9.28 8,800 8,800 8,800 100 880,000
26/09/2014 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
25/09/2014 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
24/09/2014 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
23/09/2014 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
22/09/2014 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
19/09/2014 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
18/09/2014 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
17/09/2014 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
16/09/2014 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
15/09/2014 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
12/09/2014 9,700 0.80 8.99 9,700 9,700 9,700 100 970,000
11/09/2014 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
10/09/2014 8,900 0.30 3.49 8,500 8,900 8,500 10,700 95,230,000
09/09/2014 8,600 0.00 ■■ 0.00 9,200 9,200 8,500 8,700 74,820,000
08/09/2014 8,600 -0.30 -3.37 9,700 9,700 8,600 1,100 9,460,000
05/09/2014 8,900 -0.20 -2.20 8,400 8,900 8,400 600 5,340,000
04/09/2014 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
03/09/2014 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
29/08/2014 9,100 0.60 7.06 9,100 9,100 9,100 200 1,820,000
28/08/2014 8,500 -0.20 -2.30 8,300 9,200 8,300 2,200 18,700,000
27/08/2014 8,700 0.50 6.10 9,000 9,000 8,100 4,500 39,150,000
26/08/2014 8,200 -0.10 -1.20 8,400 8,400 8,200 10,100 82,820,000
25/08/2014 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 1,200 9,960,000
22/08/2014 8,300 -0.20 -2.35 8,400 8,400 8,300 9,800 81,340,000
21/08/2014 8,500 -0.80 -8.60 8,400 8,500 8,400 5,200 44,200,000
20/08/2014 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
19/08/2014 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
18/08/2014 9,300 0.80 9.41 9,300 9,300 9,300 100 930,000
15/08/2014 8,500 0.20 2.41 8,500 8,500 8,500 100 850,000
14/08/2014 8,300 -0.60 -6.74 8,300 8,300 8,300 500 4,150,000
13/08/2014 8,900 0.30 3.49 9,100 9,100 8,200 800 7,120,000
12/08/2014 8,600 -0.90 -9.47 8,600 8,600 8,600 100 860,000
11/08/2014 9,500 0.70 7.95 9,500 9,500 9,500 200 1,900,000
08/08/2014 8,800 0.40 4.76 9,200 9,200 8,300 700 6,160,000
07/08/2014 9,300 0.00 ■■ 0.00 9,700 9,700 9,200 600 5,580,000
06/08/2014 9,300 -0.20 -2.11 10,300 10,300 9,300 16,000 148,800,000
05/08/2014 9,500 -0.10 -1.04 10,400 10,400 9,300 4,500 42,750,000
04/08/2014 9,600 -0.10 -1.03 9,800 9,800 9,600 2,000 19,200,000
01/08/2014 9,700 -0.20 -2.02 10,600 10,600 9,500 300 2,910,000
31/07/2014 9,900 0.90 10.00 9,400 9,900 9,200 4,100 40,590,000
30/07/2014 9,000 -0.50 -5.26 9,000 9,000 9,000 11,700 105,300,000
29/07/2014 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
28/07/2014 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
25/07/2014 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
24/07/2014 9,500 0.50 5.56 9,900 9,900 8,500 1,900 18,050,000
23/07/2014 9,000 0.30 3.45 8,800 9,000 8,800 3,900 35,100,000
22/07/2014 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 1,000 8,700,000
21/07/2014 8,700 -0.20 -2.25 8,100 8,700 8,100 700 6,090,000
18/07/2014 8,900 0.80 9.88 8,900 8,900 8,900 200 1,780,000
17/07/2014 8,100 -0.80 -8.99 8,100 8,100 8,100 500 4,050,000
16/07/2014 8,900 0.80 9.88 8,900 8,900 8,900 100 890,000
15/07/2014 8,100 -0.60 -6.90 8,100 8,100 8,100 2,000 16,200,000
14/07/2014 8,700 -0.20 -2.25 9,700 9,700 8,100 1,200 10,440,000
11/07/2014 8,900 0.50 5.95 8,900 8,900 8,900 100 890,000
10/07/2014 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
09/07/2014 8,400 -0.80 -8.70 8,400 8,400 8,400 300 2,520,000
08/07/2014 9,200 0.00 ■■ 0.00 8,300 9,200 8,300 300 2,760,000
07/07/2014 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
04/07/2014 9,200 0.70 8.24 9,200 9,200 9,200 300 2,760,000
03/07/2014 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 100 850,000
02/07/2014 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
01/07/2014 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
30/06/2014 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
27/06/2014 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
26/06/2014 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
25/06/2014 8,500 0.10 1.19 8,600 8,600 8,500 200 1,700,000
24/06/2014 8,400 -0.50 -5.62 8,100 8,400 8,100 200 1,680,000
23/06/2014 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
20/06/2014 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
19/06/2014 8,900 -0.10 -1.11 9,200 9,200 8,400 400 3,560,000
18/06/2014 9,000 0.20 2.27 9,200 9,200 9,000 300 2,700,000
17/06/2014 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
16/06/2014 8,800 0.40 4.76 8,800 8,800 8,800 100 880,000
13/06/2014 8,400 0.00 ■■ 0.00 9,100 9,100 8,400 200 1,680,000
12/06/2014 8,400 -0.50 -5.62 8,500 8,600 8,100 3,800 31,920,000
11/06/2014 8,900 -0.90 -9.18 8,900 8,900 8,900 300 2,670,000
10/06/2014 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
09/06/2014 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
06/06/2014 9,800 0.60 6.52 8,500 9,800 8,500 1,100 10,780,000
05/06/2014 9,200 -0.20 -2.13 10,000 10,000 8,500 800 7,360,000
04/06/2014 9,400 -0.30 -3.09 8,800 9,400 8,800 1,100 10,340,000
03/06/2014 9,700 -0.20 -2.02 9,000 9,700 9,000 7,600 73,720,000
02/06/2014 9,900 0.20 2.06 9,900 9,900 9,900 300 2,970,000
30/05/2014 9,700 0.50 5.43 9,700 9,700 9,700 200 1,940,000
29/05/2014 9,200 -1.00 -9.80 9,200 9,200 9,200 11,100 102,120,000
28/05/2014 10,200 -1.10 -9.73 10,200 10,200 10,200 7,490 76,398,000
27/05/2014 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 0 0
26/05/2014 11,300 0.80 7.62 11,300 11,300 11,300 200 2,260,000
23/05/2014 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
22/05/2014 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
21/05/2014 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
20/05/2014 10,500 -1.10 -9.48 10,500 10,500 10,500 1,400 14,700,000
19/05/2014 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
16/05/2014 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
15/05/2014 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
14/05/2014 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
13/05/2014 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
12/05/2014 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
09/05/2014 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
08/05/2014 11,600 0.40 3.57 11,600 11,600 11,600 100 1,160,000
07/05/2014 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
06/05/2014 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
05/05/2014 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
29/04/2014 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
28/04/2014 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
25/04/2014 11,200 0.70 6.67 11,200 11,200 11,200 200 2,240,000
24/04/2014 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
23/04/2014 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
22/04/2014 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
21/04/2014 10,500 0.90 9.38 10,500 10,500 10,500 200 2,100,000
18/04/2014 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
17/04/2014 9,600 0.80 9.09 9,600 9,600 9,600 210 2,016,000
16/04/2014 8,800 -0.30 -3.30 8,800 8,800 8,800 1,500 13,200,000
15/04/2014 9,100 0.00 ■■ 0.00 9,000 9,100 8,900 10,100 91,910,000
14/04/2014 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
11/04/2014 9,100 0.00 ■■ 0.00 9,000 9,100 9,000 2,300 20,930,000
10/04/2014 9,100 -0.30 -3.19 9,100 9,100 9,100 5,900 53,690,000
08/04/2014 9,400 0.00 ■■ 0.00 9,200 9,400 9,200 3,100 29,140,000
07/04/2014 9,400 -1.00 -9.62 9,400 9,400 9,400 8,000 75,200,000
04/04/2014 10,400 0.90 9.47 10,400 10,400 10,400 200 2,080,000
03/04/2014 9,500 -0.30 -3.06 10,600 10,600 9,500 1,300 12,350,000
02/04/2014 9,800 -0.70 -6.67 9,800 9,800 9,800 1,100 10,780,000
01/04/2014 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
31/03/2014 10,500 0.90 9.38 9,500 10,500 9,500 12,000 126,000,000
28/03/2014 9,600 0.00 ■■ 0.00 9,600 9,600 9,500 9,000 86,400,000
27/03/2014 9,600 -0.10 -1.03 9,500 9,600 9,500 7,000 67,200,000
26/03/2014 9,700 0.70 7.78 8,600 9,700 8,600 8,100 78,570,000
25/03/2014 9,000 -0.40 -4.26 9,000 9,800 9,000 19,100 171,900,000
24/03/2014 9,400 0.70 8.05 8,700 9,500 8,300 16,400 154,160,000
21/03/2014 8,700 0.40 4.82 8,300 8,700 8,300 11,100 96,570,000
20/03/2014 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 4,000 33,200,000
19/03/2014 8,300 0.20 2.47 8,200 8,300 8,200 6,900 57,270,000
18/03/2014 8,100 0.20 2.53 7,900 8,100 7,900 10,400 84,240,000
17/03/2014 7,900 0.30 3.95 7,600 8,000 7,600 10,900 86,110,000
14/03/2014 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 5,000 38,000,000
13/03/2014 7,600 -0.50 -6.17 7,900 7,900 7,500 1,100 8,360,000
12/03/2014 8,100 0.00 ■■ 0.00 8,400 8,400 8,100 12,700 102,870,000
11/03/2014 8,100 0.20 2.53 7,900 8,200 7,900 1,500 12,150,000
10/03/2014 7,900 0.50 6.76 7,000 8,000 7,000 21,800 172,220,000
07/03/2014 7,400 0.30 4.23 7,100 7,400 7,100 15,700 116,180,000
06/03/2014 7,100 0.00 ■■ 0.00 6,700 7,100 6,700 2,400 17,040,000
05/03/2014 7,100 0.40 5.97 7,300 7,300 7,000 5,400 38,340,000
04/03/2014 6,700 -0.40 -5.63 6,500 6,700 6,500 800 5,360,000
03/03/2014 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 5,000 35,500,000
28/02/2014 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 500 3,550,000
27/02/2014 7,100 0.10 1.43 7,000 7,100 7,000 20,600 146,260,000
26/02/2014 7,000 0.10 1.45 7,000 7,000 6,900 37,700 263,900,000
25/02/2014 6,900 0.10 1.47 6,800 7,000 6,800 9,000 62,100,000
24/02/2014 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
21/02/2014 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 2,000 13,600,000
20/02/2014 6,800 -0.10 -1.45 6,800 6,800 6,800 3,500 23,800,000
19/02/2014 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 2,000 13,800,000
18/02/2014 6,900 0.20 2.99 6,800 6,900 6,700 25,300 174,570,000
17/02/2014 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 11,700 78,390,000
14/02/2014 6,700 0.20 3.08 6,700 6,700 6,700 100 670,000
13/02/2014 6,500 0.10 1.56 6,400 6,500 6,400 36,000 234,000,000
12/02/2014 6,400 0.10 1.59 6,300 6,500 6,300 3,100 19,840,000
11/02/2014 6,300 0.20 3.28 6,300 6,300 6,300 4,500 28,350,000
10/02/2014 6,100 0.00 ■■ 0.00 6,300 6,400 6,100 7,700 46,970,000
07/02/2014 6,100 0.00 ■■ 0.00 6,000 6,300 6,000 1,300 7,930,000
06/02/2014 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
27/01/2014 6,100 -0.30 -4.69 6,100 6,100 6,100 100 610,000
24/01/2014 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 5,600 35,840,000
23/01/2014 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
22/01/2014 6,400 0.50 8.47 5,900 6,400 5,900 63,500 406,400,000
21/01/2014 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
20/01/2014 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
17/01/2014 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
16/01/2014 5,900 -0.10 -1.67 6,000 6,000 5,900 1,500 8,850,000
15/01/2014 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 500 3,000,000
14/01/2014 6,000 0.10 1.69 6,000 6,000 6,000 100 600,000
13/01/2014 5,900 0.00 ■■ 0.00 5,800 5,900 5,800 3,000 17,700,000
10/01/2014 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 500 2,950,000
09/01/2014 5,900 0.20 3.51 5,900 5,900 5,900 500 2,950,000
08/01/2014 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
07/01/2014 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
06/01/2014 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
03/01/2014 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
02/01/2014 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
31/12/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
30/12/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 1,000 5,700,000
27/12/2013 5,700 -0.10 -1.72 5,700 5,700 5,700 1,000 5,700,000
26/12/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
25/12/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
24/12/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
23/12/2013 5,800 -0.30 -4.92 5,800 5,800 5,800 2,000 11,600,000
20/12/2013 6,100 0.10 1.67 6,100 6,100 6,100 100 610,000
19/12/2013 6,000 0.10 1.69 5,900 6,000 5,900 3,900 23,400,000
18/12/2013 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 1,000 5,900,000
17/12/2013 5,900 0.10 1.72 5,900 5,900 5,900 500 2,950,000
16/12/2013 5,800 -0.10 -1.69 5,800 5,800 5,800 5,000 29,000,000
13/12/2013 5,900 0.20 3.51 5,800 5,900 5,800 8,000 47,200,000
12/12/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
11/12/2013 5,700 -0.10 -1.72 5,800 5,800 5,700 7,000 39,900,000
10/12/2013 5,800 -0.20 -3.33 5,800 5,800 5,800 3,100 17,980,000
09/12/2013 6,000 0.20 3.45 6,000 6,000 6,000 7,100 42,600,000
06/12/2013 5,800 0.10 1.75 5,800 5,900 5,800 16,000 92,800,000
05/12/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 10,000 57,000,000
04/12/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 5,000 28,500,000
03/12/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 15,400 87,780,000
02/12/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
29/11/2013 5,700 -0.10 -1.72 5,700 5,700 5,700 2,000 11,400,000
28/11/2013 5,800 0.00 ■■ 0.00 5,700 5,800 5,700 8,500 49,300,000
27/11/2013 5,800 0.20 3.57 5,800 5,800 5,800 3,800 22,040,000
26/11/2013 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
25/11/2013 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
22/11/2013 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 7,300 40,880,000
21/11/2013 5,600 -0.20 -3.45 5,700 5,700 5,600 5,900 33,040,000
20/11/2013 5,800 -0.20 -3.33 5,800 5,800 5,800 2,900 16,820,000
19/11/2013 6,000 0.10 1.69 6,000 6,000 6,000 100 600,000
18/11/2013 5,900 0.10 1.72 5,900 5,900 5,900 4,000 23,600,000
15/11/2013 5,800 0.30 5.45 5,600 5,800 5,600 8,700 50,460,000
14/11/2013 5,500 0.00 ■■ 0.00 5,600 5,600 5,500 5,100 28,050,000
13/11/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
12/11/2013 5,500 -0.20 -3.51 5,600 5,600 5,500 3,000 16,500,000
11/11/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 2,200 12,540,000
08/11/2013 5,700 0.20 3.64 5,700 5,700 5,700 1,500 8,550,000
07/11/2013 5,500 0.10 1.85 5,500 5,500 5,500 1,100 6,050,000
06/11/2013 5,400 -0.10 -1.82 5,400 5,400 5,400 2,000 10,800,000
05/11/2013 5,500 0.10 1.85 5,400 5,500 5,400 4,500 24,750,000
04/11/2013 5,400 0.10 1.89 5,400 5,400 5,400 8,500 45,900,000
01/11/2013 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
31/10/2013 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 6,500 34,450,000
30/10/2013 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
29/10/2013 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
28/10/2013 5,300 0.10 1.92 5,300 5,300 5,300 600 3,180,000
25/10/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
24/10/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
23/10/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 2,300 11,960,000
22/10/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
21/10/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
18/10/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
17/10/2013 5,200 0.10 1.96 5,500 5,500 5,200 5,100 26,520,000
16/10/2013 5,100 -0.10 -1.92 5,200 5,200 5,100 3,000 15,300,000
15/10/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
14/10/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
11/10/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
10/10/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
09/10/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
08/10/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
07/10/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
04/10/2013 5,200 0.30 6.12 5,000 5,200 5,000 4,600 23,920,000
03/10/2013 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
02/10/2013 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
01/10/2013 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
30/09/2013 4,900 -0.30 -5.77 4,900 5,200 4,900 4,200 20,580,000
27/09/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
26/09/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
25/09/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
24/09/2013 5,200 0.20 4.00 5,100 5,200 5,100 3,300 17,160,000
23/09/2013 5,000 0.10 2.04 4,900 5,000 4,900 1,100 5,500,000
20/09/2013 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 500 2,450,000
19/09/2013 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
18/09/2013 4,900 0.10 2.08 4,700 4,900 4,700 1,700 8,330,000
17/09/2013 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
16/09/2013 4,800 -0.10 -2.04 4,800 4,800 4,800 100 480,000
13/09/2013 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 2,000 9,800,000
12/09/2013 4,900 0.20 4.26 4,900 4,900 4,900 2,000 9,800,000
11/09/2013 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
10/09/2013 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
09/09/2013 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
06/09/2013 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
05/09/2013 4,700 -0.20 -4.08 4,700 4,700 4,700 100 470,000
04/09/2013 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 300 1,470,000
03/09/2013 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
30/08/2013 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
29/08/2013 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
28/08/2013 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 10,900 53,410,000
27/08/2013 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
26/08/2013 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
23/08/2013 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
22/08/2013 4,900 -0.20 -3.92 4,900 4,900 4,900 100 490,000
21/08/2013 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
20/08/2013 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
19/08/2013 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
16/08/2013 5,100 0.20 4.08 5,000 5,100 5,000 4,000 20,400,000
15/08/2013 4,900 -0.40 -7.55 4,900 4,900 4,900 100 490,000
14/08/2013 5,300 0.40 8.16 5,000 5,300 5,000 1,900 10,070,000
13/08/2013 4,900 0.00 ■■ 0.00 4,600 4,900 4,600 400 1,960,000
12/08/2013 4,900 0.00 ■■ 0.00 4,500 4,900 4,500 200 980,000
09/08/2013 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 3,000 14,700,000
08/08/2013 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 1,000 4,900,000
07/08/2013 4,900 -0.10 -2.00 4,900 5,000 4,800 1,200 5,880,000
06/08/2013 5,000 0.10 2.04 5,000 5,000 4,900 3,100 15,500,000
05/08/2013 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
02/08/2013 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
01/08/2013 4,900 -0.10 -2.00 4,900 4,900 4,900 100 490,000
31/07/2013 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
30/07/2013 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 8,000 40,000,000
29/07/2013 5,000 0.10 2.04 5,000 5,000 5,000 4,900 24,500,000
26/07/2013 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 1,000 4,900,000
25/07/2013 4,900 -0.10 -2.00 4,900 4,900 4,900 100 490,000
24/07/2013 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 200 1,000,000
23/07/2013 5,000 -0.20 -3.85 5,000 5,000 5,000 100 500,000
22/07/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
19/07/2013 5,200 -0.10 -1.89 5,200 5,200 5,200 100 520,000
18/07/2013 5,300 0.40 8.16 5,100 5,300 5,100 1,100 5,830,000
17/07/2013 4,900 -0.10 -2.00 5,000 5,000 4,900 1,100 5,390,000
16/07/2013 5,000 -0.40 -7.41 5,000 5,000 5,000 100 500,000
15/07/2013 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
12/07/2013 5,400 0.10 1.89 5,400 5,400 5,400 100 540,000
11/07/2013 5,300 0.30 6.00 5,300 5,300 5,300 900 4,770,000
10/07/2013 5,000 -0.30 -5.66 5,000 5,000 5,000 100 500,000
09/07/2013 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 800 4,240,000
08/07/2013 5,300 0.30 6.00 5,300 5,300 5,300 100 530,000
05/07/2013 5,000 -0.30 -5.66 5,300 5,300 5,000 700 3,500,000
04/07/2013 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
03/07/2013 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 100 530,000
02/07/2013 5,300 0.30 6.00 5,000 5,300 5,000 3,100 16,430,000
01/07/2013 5,000 0.00 ■■ 0.00 5,200 5,200 5,000 17,200 86,000,000
28/06/2013 5,000 -0.20 -3.85 5,000 5,000 5,000 600 3,000,000
27/06/2013 5,200 0.10 1.96 5,200 5,200 5,200 5,000 26,000,000
26/06/2013 5,100 -0.10 -1.92 5,100 5,100 5,100 1,000 5,100,000
25/06/2013 5,200 -0.20 -3.70 5,100 5,200 5,100 3,900 20,280,000
24/06/2013 5,400 0.20 3.85 5,600 5,600 5,000 300 1,620,000
21/06/2013 5,200 0.00 ■■ 0.00 5,200 5,500 5,200 44,000 228,800,000
20/06/2013 5,200 -0.40 -7.14 5,200 5,200 5,200 100 520,000
19/06/2013 5,600 0.00 ■■ 0.00 5,600 5,700 5,600 8,400 47,040,000
18/06/2013 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 500 2,800,000
17/06/2013 5,600 -0.30 -5.08 5,600 5,600 5,400 10,000 56,000,000
14/06/2013 6,800 0.20 3.03 6,900 6,900 6,700 24,600 167,280,000
13/06/2013 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 5,900 38,940,000
12/06/2013 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 2,600 17,160,000
11/06/2013 6,600 0.00 ■■ 0.00 6,500 6,600 6,500 17,100 112,860,000
10/06/2013 6,600 -0.30 -4.35 6,900 6,900 6,500 39,200 258,720,000
07/06/2013 6,900 -0.10 -1.43 6,800 6,900 6,800 25,600 176,640,000
06/06/2013 7,000 0.00 ■■ 0.00 7,700 7,700 6,400 52,500 367,500,000
05/06/2013 7,000 -0.70 -9.09 7,000 7,000 7,000 3,000 21,000,000
04/06/2013 7,700 -0.80 -9.41 7,700 7,700 7,700 10,000 77,000,000
03/06/2013 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
31/05/2013 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
30/05/2013 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
29/05/2013 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
28/05/2013 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
27/05/2013 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
24/05/2013 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
23/05/2013 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
22/05/2013 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
21/05/2013 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
20/05/2013 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
17/05/2013 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
16/05/2013 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
15/05/2013 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
14/05/2013 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
13/05/2013 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
10/05/2013 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
09/05/2013 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
08/05/2013 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
07/05/2013 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
06/05/2013 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
03/05/2013 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
02/05/2013 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
26/04/2013 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
25/04/2013 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
24/04/2013 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
23/04/2013 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
22/04/2013 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
18/04/2013 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
17/04/2013 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
16/04/2013 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
15/04/2013 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
12/04/2013 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
11/04/2013 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
10/04/2013 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
09/04/2013 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
08/04/2013 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
05/04/2013 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
04/04/2013 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
03/04/2013 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
02/04/2013 8,500 0.60 7.59 8,500 8,500 8,500 3,100 26,350,000
01/04/2013 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
29/03/2013 7,900 0.60 8.22 7,900 7,900 7,900 100 790,000
28/03/2013 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
27/03/2013 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
26/03/2013 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
25/03/2013 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
22/03/2013 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
21/03/2013 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
20/03/2013 7,300 0.50 7.35 7,100 7,300 7,100 600 4,380,000
19/03/2013 6,800 0.50 7.94 6,800 6,800 6,800 500 3,400,000
18/03/2013 6,300 0.50 8.62 6,300 6,300 6,300 200 1,260,000
15/03/2013 5,800 0.50 9.43 5,800 5,800 5,800 2,600 15,080,000
14/03/2013 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
13/03/2013 5,300 -0.30 -5.36 5,700 5,700 5,300 1,100 5,830,000
12/03/2013 5,600 0.50 9.80 5,500 5,600 5,500 1,500 8,400,000
11/03/2013 5,100 -0.40 -7.27 5,500 5,500 5,100 200 1,020,000
08/03/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
07/03/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 2,000 11,000,000
06/03/2013 5,500 0.00 ■■ 0.00 5,400 5,500 5,400 4,900 26,950,000
05/03/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 700 3,850,000
04/03/2013 5,500 0.50 10.00 5,500 5,500 5,500 5,000 27,500,000
01/03/2013 5,000 -0.20 -3.85 5,700 5,700 5,000 3,400 17,000,000
28/02/2013 5,200 0.40 8.33 5,200 5,200 5,200 3,300 17,160,000
27/02/2013 4,800 -0.10 -2.04 5,300 5,300 4,800 7,800 37,440,000
26/02/2013 4,900 -0.40 -7.55 5,500 5,500 4,900 7,100 34,790,000
25/02/2013 5,300 0.30 6.00 5,300 5,400 5,300 6,000 31,800,000
22/02/2013 5,000 -0.20 -3.85 5,000 5,000 5,000 2,000 10,000,000
21/02/2013 5,200 0.40 8.33 4,900 5,200 4,900 4,000 20,800,000
20/02/2013 4,800 0.10 2.13 4,800 4,800 4,800 5,000 24,000,000
19/02/2013 4,700 0.40 9.30 4,700 4,700 4,700 12,000 56,400,000
18/02/2013 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
08/02/2013 4,300 -0.40 -8.51 5,100 5,100 4,300 200 860,000
07/02/2013 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
06/02/2013 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
05/02/2013 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
04/02/2013 4,700 -0.50 -9.62 5,700 5,700 4,700 200 940,000
01/02/2013 5,200 0.40 8.33 5,200 5,200 5,200 1,000 5,200,000
31/01/2013 4,800 -0.50 -9.43 5,300 5,300 4,800 1,100 5,280,000
30/01/2013 5,300 0.30 6.00 5,300 5,300 5,300 1,400 7,420,000
29/01/2013 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
28/01/2013 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
25/01/2013 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
24/01/2013 5,000 0.20 4.17 5,000 5,000 5,000 100 500,000
23/01/2013 4,800 0.40 9.09 4,800 4,800 4,800 200 960,000
22/01/2013 4,400 0.40 10.00 4,400 4,400 4,400 100 440,000
21/01/2013 4,000 -0.30 -6.98 4,700 4,700 4,000 300 1,200,000
18/01/2013 4,300 -0.40 -8.51 5,000 5,000 4,300 1,100 4,730,000
17/01/2013 4,700 0.10 2.17 4,600 5,000 4,600 1,800 8,460,000
16/01/2013 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
15/01/2013 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
14/01/2013 4,600 -0.30 -6.12 4,900 5,000 4,600 9,500 43,700,000
11/01/2013 4,900 -0.30 -5.77 5,500 5,500 4,900 200 980,000
10/01/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
09/01/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
08/01/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
07/01/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
04/01/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
03/01/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
02/01/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
28/12/2012 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
27/12/2012 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
26/12/2012 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
25/12/2012 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
24/12/2012 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
21/12/2012 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
20/12/2012 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
19/12/2012 5,200 0.30 6.12 5,200 5,200 5,200 100 520,000
18/12/2012 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
17/12/2012 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
14/12/2012 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
13/12/2012 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
12/12/2012 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
11/12/2012 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
10/12/2012 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
07/12/2012 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
06/12/2012 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
05/12/2012 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
04/12/2012 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
03/12/2012 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
30/11/2012 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
29/11/2012 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
28/11/2012 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
27/11/2012 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
26/11/2012 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
23/11/2012 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
22/11/2012 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
21/11/2012 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
20/11/2012 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
19/11/2012 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
16/11/2012 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
15/11/2012 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
14/11/2012 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
13/11/2012 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
12/11/2012 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
09/11/2012 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
08/11/2012 4,900 -0.20 -3.92 4,900 4,900 4,900 500 2,450,000
07/11/2012 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
06/11/2012 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
05/11/2012 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
02/11/2012 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
01/11/2012 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
31/10/2012 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
30/10/2012 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
29/10/2012 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
26/10/2012 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
25/10/2012 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
24/10/2012 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
23/10/2012 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
22/10/2012 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
19/10/2012 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
18/10/2012 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
17/10/2012 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
16/10/2012 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
15/10/2012 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 2,000 10,200,000
12/10/2012 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
11/10/2012 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
10/10/2012 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
09/10/2012 5,100 -0.30 -5.56 5,100 5,100 5,100 600 3,060,000
08/10/2012 5,400 0.30 5.88 5,400 5,400 5,400 200 1,080,000
05/10/2012 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
04/10/2012 5,100 -0.20 -3.77 5,100 5,100 5,100 2,400 12,240,000
03/10/2012 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
02/10/2012 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
01/10/2012 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
28/09/2012 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
27/09/2012 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
26/09/2012 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
25/09/2012 5,300 -0.30 -5.36 5,300 5,300 5,300 100 530,000
24/09/2012 5,600 -0.40 -6.67 5,600 5,600 5,600 100 560,000
21/09/2012 6,000 -0.40 -6.25 6,000 6,000 6,000 100 600,000
20/09/2012 6,400 -0.40 -5.88 6,400 6,400 6,400 100 640,000
19/09/2012 6,800 -0.50 -6.85 6,800 6,800 6,800 100 680,000
18/09/2012 7,300 -0.50 -6.41 7,300 7,300 7,300 100 730,000
17/09/2012 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
14/09/2012 7,800 -0.50 -6.02 7,800 7,800 7,800 100 780,000
13/09/2012 8,300 -0.60 -6.74 8,300 8,300 8,300 100 830,000
12/09/2012 8,900 -0.60 -6.32 8,900 8,900 8,900 100 890,000
11/09/2012 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
10/09/2012 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
07/09/2012 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
06/09/2012 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
05/09/2012 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
04/09/2012 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
31/08/2012 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
30/08/2012 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
29/08/2012 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
28/08/2012 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
27/08/2012 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
24/08/2012 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
23/08/2012 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
22/08/2012 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
21/08/2012 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
20/08/2012 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
17/08/2012 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
16/08/2012 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
15/08/2012 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
14/08/2012 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
13/08/2012 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
10/08/2012 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
09/08/2012 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
08/08/2012 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
07/08/2012 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
06/08/2012 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
03/08/2012 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
02/08/2012 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
01/08/2012 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
31/07/2012 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
30/07/2012 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
27/07/2012 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
26/07/2012 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
25/07/2012 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
24/07/2012 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
23/07/2012 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
20/07/2012 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
19/07/2012 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
18/07/2012 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
17/07/2012 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
16/07/2012 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
13/07/2012 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
12/07/2012 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
11/07/2012 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
10/07/2012 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
09/07/2012 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
06/07/2012 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
05/07/2012 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
04/07/2012 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
03/07/2012 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
02/07/2012 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
29/06/2012 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
28/06/2012 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
27/06/2012 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
26/06/2012 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
25/06/2012 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
22/06/2012 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
21/06/2012 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
20/06/2012 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
19/06/2012 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
18/06/2012 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
15/06/2012 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
14/06/2012 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
13/06/2012 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
12/06/2012 9,500 0.20 2.15 9,500 9,500 9,500 200 1,900,000
11/06/2012 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
08/06/2012 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
07/06/2012 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
06/06/2012 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
05/06/2012 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
04/06/2012 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
01/06/2012 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
31/05/2012 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
30/05/2012 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
29/05/2012 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
28/05/2012 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
25/05/2012 9,300 0.10 1.09 9,300 9,300 9,300 100 930,000
24/05/2012 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
23/05/2012 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
22/05/2012 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
21/05/2012 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
18/05/2012 9,200 0.20 2.22 9,200 9,200 9,200 100 920,000
17/05/2012 9,000 0.20 2.27 9,000 9,000 9,000 100 900,000
16/05/2012 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
15/05/2012 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
14/05/2012 8,800 0.30 3.53 8,800 8,800 8,800 200 1,760,000
11/05/2012 8,500 0.10 1.19 8,500 8,500 8,500 100 850,000
10/05/2012 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
09/05/2012 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
08/05/2012 9,300 0.20 2.20 9,300 9,300 9,300 100 930,000
07/05/2012 9,100 0.00 ■■ 0.00 9,400 9,400 9,100 200 1,820,000
04/05/2012 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
03/05/2012 9,100 0.10 1.11 9,400 9,400 9,100 300 2,730,000
02/05/2012 9,000 0.20 2.27 9,000 9,000 8,900 7,000 63,000,000
27/04/2012 8,800 -0.60 -6.38 8,800 8,800 8,800 4,900 43,120,000
26/04/2012 9,400 0.20 2.17 9,500 9,500 9,400 800 7,520,000
25/04/2012 9,200 0.60 6.98 9,200 9,200 9,200 100 920,000
24/04/2012 8,600 0.40 4.88 8,600 8,600 8,600 200 1,720,000
23/04/2012 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
20/04/2012 8,200 0.50 6.49 8,200 8,200 8,200 2,500 20,500,000
19/04/2012 7,700 0.50 6.94 7,700 7,700 7,700 100 770,000
18/04/2012 7,200 0.40 5.88 7,200 7,200 7,200 200 1,440,000
17/04/2012 6,800 0.00 ■■ 0.00 7,000 7,000 6,800 1,600 10,880,000
16/04/2012 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
13/04/2012 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
12/04/2012 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
11/04/2012 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
10/04/2012 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
09/04/2012 6,800 -0.20 -2.86 6,800 6,800 6,800 100 680,000
06/04/2012 7,000 -0.10 -1.41 7,500 7,500 7,000 400 2,800,000
05/04/2012 7,100 -0.40 -5.33 8,000 8,000 7,100 200 1,420,000
04/04/2012 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
03/04/2012 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 200 1,500,000
30/03/2012 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
29/03/2012 7,500 0.00 ■■ 0.00 8,000 8,000 7,500 600 4,500,000
28/03/2012 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
27/03/2012 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
26/03/2012 7,500 0.30 4.17 7,500 7,500 7,500 500 3,750,000
23/03/2012 7,200 -0.50 -6.49 8,200 8,200 7,200 400 2,880,000
22/03/2012 7,700 -1.20 -13.48 7,700 7,700 7,700 100 770,000
21/03/2012 8,900 0.40 4.71 9,000 9,000 8,000 800 7,120,000
20/03/2012 8,500 -0.10 -1.16 8,500 8,500 8,500 100 850,000
19/03/2012 8,600 -0.60 -6.52 9,500 9,500 8,600 200 1,720,000
16/03/2012 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
15/03/2012 9,200 -0.60 -6.12 9,200 9,200 9,200 100 920,000
14/03/2012 9,800 -0.40 -3.92 9,800 9,800 9,800 100 980,000
13/03/2012 10,200 0.00 ■■ 0.00 11,000 11,000 10,200 300 3,060,000
12/03/2012 10,200 -0.70 -6.42 11,500 11,500 10,200 200 2,040,000
09/03/2012 10,900 0.70 6.86 10,900 10,900 10,900 100 1,090,000
08/03/2012 10,200 0.60 6.25 10,200 10,200 10,200 100 1,020,000
07/03/2012 9,600 0.60 6.67 9,600 9,600 9,600 100 960,000
06/03/2012 9,000 -0.60 -6.25 10,200 10,200 9,000 1,600 14,400,000
05/03/2012 9,600 0.60 6.67 9,600 9,600 9,600 3,400 32,640,000
02/03/2012 9,000 0.50 5.88 9,000 9,000 9,000 100 900,000
01/03/2012 8,500 0.50 6.25 8,500 8,500 8,500 100 850,000
29/02/2012 8,000 0.50 6.67 8,000 8,000 8,000 1,100 8,800,000
28/02/2012 7,500 0.40 5.63 7,500 7,500 7,500 100 750,000
27/02/2012 7,100 0.40 5.97 7,100 7,100 7,100 100 710,000
24/02/2012 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
23/02/2012 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
22/02/2012 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
21/02/2012 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 3,000 20,100,000
20/02/2012 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
17/02/2012 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
16/02/2012 6,700 0.10 1.52 6,700 6,700 6,700 100 670,000
15/02/2012 6,600 -0.10 -1.49 6,600 6,600 6,600 500 3,300,000
14/02/2012 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
13/02/2012 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
10/02/2012 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
09/02/2012 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
08/02/2012 6,700 -0.30 -4.29 6,700 6,700 6,700 1,900 12,730,000
07/02/2012 7,000 -0.40 -5.41 7,000 7,000 7,000 1,000 7,000,000
06/02/2012 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
03/02/2012 7,400 -0.50 -6.33 7,400 7,400 7,400 3,500 25,900,000
02/02/2012 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
01/02/2012 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
31/01/2012 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
30/01/2012 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
20/01/2012 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
19/01/2012 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
18/01/2012 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
17/01/2012 7,900 -0.10 -1.25 7,900 7,900 7,900 2,000 15,800,000
16/01/2012 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
13/01/2012 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
12/01/2012 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
11/01/2012 8,000 -0.50 -5.88 8,000 8,000 8,000 1,100 8,800,000
10/01/2012 8,500 0.00 ■■ 0.00 8,000 8,500 8,000 1,000 8,500,000
09/01/2012 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
06/01/2012 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
05/01/2012 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
04/01/2012 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
03/01/2012 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
30/12/2011 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
29/12/2011 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
28/12/2011 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
27/12/2011 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
26/12/2011 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
23/12/2011 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
22/12/2011 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
21/12/2011 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
20/12/2011 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
19/12/2011 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
16/12/2011 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
15/12/2011 8,500 0.50 6.25 8,200 8,500 8,200 9,500 80,750,000
14/12/2011 8,000 -0.40 -4.76 8,800 8,800 8,000 2,100 16,800,000
13/12/2011 8,400 0.30 3.70 8,400 8,400 8,400 0 0
12/12/2011 8,100 -0.40 -4.71 8,700 8,700 8,100 500 4,050,000
09/12/2011 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
08/12/2011 8,500 0.30 3.66 8,500 8,500 8,500 0 0
07/12/2011 8,200 -0.30 -3.53 8,400 9,000 8,000 13,800 113,160,000
06/12/2011 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
05/12/2011 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
02/12/2011 8,500 0.30 3.66 8,500 8,500 8,500 0 0
01/12/2011 8,200 -0.30 -3.53 8,400 8,500 8,200 6,900 56,580,000
30/11/2011 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
29/11/2011 8,500 0.50 6.25 8,500 8,500 8,500 200 1,700,000
28/11/2011 8,000 -0.60 -6.98 8,000 8,000 8,000 100 800,000
25/11/2011 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
24/11/2011 8,600 -0.60 -6.52 8,600 8,600 8,600 800 6,880,000
23/11/2011 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
22/11/2011 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
21/11/2011 9,200 -0.60 -6.12 9,200 9,200 9,200 7,800 71,760,000
18/11/2011 9,800 -0.70 -6.67 9,800 9,800 9,800 600 5,880,000
17/11/2011 10,500 -0.70 -6.25 10,500 10,500 10,500 700 7,350,000
16/11/2011 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
15/11/2011 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
14/11/2011 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
11/11/2011 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
10/11/2011 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
09/11/2011 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
08/11/2011 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
07/11/2011 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
04/11/2011 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
03/11/2011 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
02/11/2011 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 2,800 31,360,000
01/11/2011 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
31/10/2011 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
28/10/2011 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
27/10/2011 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
26/10/2011 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
25/10/2011 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
24/10/2011 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 100 1,120,000
21/10/2011 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
20/10/2011 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
19/10/2011 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
18/10/2011 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
17/10/2011 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
14/10/2011 11,200 -0.10 -0.88 11,200 11,200 11,200 600 6,720,000
13/10/2011 11,300 0.10 0.89 11,300 11,300 11,300 1,100 12,430,000
12/10/2011 11,200 0.40 3.70 11,200 11,200 11,200 1,000 11,200,000
11/10/2011 10,800 0.60 5.88 10,800 10,800 10,800 1,500 16,200,000
10/10/2011 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
07/10/2011 10,200 -0.10 -0.97 10,200 10,200 10,200 0 0
06/10/2011 10,300 0.10 0.98 10,800 10,800 9,600 4,000 41,200,000
05/10/2011 10,200 0.20 2.00 10,200 10,200 10,200 100 1,020,000
04/10/2011 10,000 0.00 ■■ 0.00 9,900 10,000 9,900 200 2,000,000
03/10/2011 10,000 0.40 4.17 9,700 10,000 9,700 200 2,000,000
30/09/2011 9,600 -0.70 -6.80 10,000 10,000 9,600 800 7,680,000
29/09/2011 10,300 0.60 6.19 10,300 10,300 10,300 100 1,030,000
28/09/2011 9,700 -0.30 -3.00 10,000 10,000 9,700 1,900 18,430,000
27/09/2011 10,000 -0.70 -6.54 10,000 10,000 10,000 100 1,000,000
26/09/2011 10,700 0.70 7.00 10,700 10,700 10,700 200 2,140,000
23/09/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
22/09/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 100 1,000,000
21/09/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 100 1,000,000
20/09/2011 10,000 -0.50 -4.76 10,000 10,000 10,000 200 2,000,000
19/09/2011 10,500 0.20 1.94 10,100 11,000 10,000 4,000 42,000,000
16/09/2011 10,300 -0.40 -3.74 10,500 10,500 10,300 4,500 46,350,000
15/09/2011 10,700 -0.40 -3.60 11,000 11,000 10,700 16,600 177,620,000
14/09/2011 11,100 -1.10 -9.02 12,000 12,000 11,100 20,200 224,220,000
13/09/2011 12,200 0.00 ■■ 0.00 11,300 13,500 11,100 144,200 1,759,240,000
(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