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 ĐT PT Đô Thị & KCN Sông Đà
Song Da Urban & Industrial Zone Investment & Development JSC
Mã CK:      SJS      73      -0.40 (-0.55%)      (cập nhật 22:15 29/03/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Bất động sản
Website: http://www.sudicosd.com.vn
SJS » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
29/03/2024 73,000 -0.40 -0.55 73,400 74,100 72,000 31,000 2,263,000,000
28/03/2024 73,400 0.30 0.41 73,100 73,900 72,800 23,510 1,725,634,000
27/03/2024 73,100 -0.80 -1.09 73,900 73,900 72,600 38,260 2,796,806,000
26/03/2024 73,900 -0.10 -0.14 74,000 74,000 72,500 49,190 3,635,141,000
25/03/2024 74,000 0.10 0.14 73,900 75,300 72,900 40,110 2,968,140,000
22/03/2024 73,900 -2.00 -2.71 75,900 75,900 73,900 20,020 1,479,478,000
21/03/2024 75,900 -0.10 -0.13 76,000 76,800 73,600 35,390 2,686,101,000
20/03/2024 76,000 -3.00 -3.95 79,000 80,000 74,000 41,270 3,136,520,000
19/03/2024 79,000 0.10 0.13 78,900 82,400 78,600 38,690 3,056,510,000
18/03/2024 78,900 3.00 3.80 75,900 81,000 75,100 37,630 2,969,007,000
15/03/2024 75,900 -0.30 -0.40 76,200 77,000 74,000 22,380 1,698,642,000
14/03/2024 76,200 0.70 0.92 75,500 77,000 74,800 22,450 1,710,690,000
13/03/2024 75,500 0.80 1.06 74,700 75,500 73,900 25,480 1,923,740,000
12/03/2024 74,700 -0.10 -0.13 74,800 75,100 73,000 15,980 1,193,706,000
11/03/2024 74,800 0.30 0.40 74,500 75,500 73,000 21,500 1,608,200,000
08/03/2024 74,500 -0.50 -0.67 75,000 75,400 73,000 18,270 1,361,115,000
07/03/2024 75,000 6.50 8.67 68,500 75,700 73,000 21,140 1,585,500,000
06/03/2024 73,600 -1.70 -2.31 75,300 76,500 73,600 14,270 1,050,272,000
05/03/2024 75,300 0.10 0.13 75,200 75,300 73,000 22,280 1,677,684,000
04/03/2024 75,200 -0.30 -0.40 75,500 75,900 73,800 17,120 1,287,424,000
01/03/2024 75,500 0.10 0.13 75,400 76,400 74,000 16,950 1,279,725,000
29/02/2024 75,400 0.60 0.80 74,800 77,600 74,500 8,570 646,178,000
28/02/2024 74,800 3.80 5.08 71,000 75,100 71,000 41,070 3,072,036,000
27/02/2024 71,000 -0.40 -0.56 71,400 71,900 70,100 13,560 962,760,000
26/02/2024 71,400 0.00 ■■ 0.00 71,400 71,700 70,000 8,300 592,620,000
23/02/2024 71,400 0.40 0.56 71,000 72,000 70,000 5,900 421,260,000
22/02/2024 71,000 -0.80 -1.13 71,800 72,300 70,900 13,800 979,800,000
21/02/2024 71,800 2.80 3.90 69,000 73,000 68,700 20,910 1,501,338,000
20/02/2024 69,000 0.00 ■■ 0.00 69,000 69,700 68,700 2,920 201,480,000
19/02/2024 69,000 0.10 0.14 68,900 69,100 68,700 1,830 126,270,000
16/02/2024 68,900 -0.30 -0.44 69,200 69,600 67,800 5,620 387,218,000
15/02/2024 69,200 0.40 0.58 68,800 70,000 68,900 2,700 186,840,000
07/02/2024 68,800 0.30 0.44 68,500 68,800 68,000 4,120 283,456,000
06/02/2024 68,500 0.00 ■■ 0.00 68,500 68,900 68,200 1,600 109,600,000
05/02/2024 68,500 -0.50 -0.73 69,000 68,800 68,100 2,590 177,415,000
02/02/2024 69,000 1.30 1.88 67,700 69,000 67,600 5,560 383,640,000
01/02/2024 67,700 -0.30 -0.44 68,000 68,200 67,600 4,150 280,955,000
31/01/2024 68,000 -0.60 -0.88 68,600 68,300 67,800 2,580 175,440,000
30/01/2024 68,600 0.80 1.17 67,800 69,000 67,200 27,930 1,915,998,000
29/01/2024 67,800 -0.10 -0.15 67,900 68,200 67,500 13,330 903,774,000
19/01/2024 68,800 0.90 1.31 67,900 69,800 67,900 18,010 1,239,088,000
18/01/2024 67,900 -0.50 -0.74 68,400 68,400 67,500 12,030 816,837,000
17/01/2024 68,400 0.00 ■■ 0.00 68,400 0 0 0 0
16/01/2024 68,200 0.60 0.88 67,600 69,000 67,500 12,580 857,956,000
15/01/2024 67,600 -0.40 -0.59 68,000 67,900 67,300 21,620 1,461,512,000
12/01/2024 68,000 0.00 ■■ 0.00 68,000 68,600 67,500 18,400 1,251,200,000
11/01/2024 68,000 -0.70 -1.03 68,700 69,300 67,000 13,850 941,800,000
10/01/2024 68,700 0.70 1.02 68,000 69,500 67,500 40,660 2,793,342,000
09/01/2024 68,000 -1.20 -1.76 69,200 69,400 68,000 39,240 2,668,320,000
08/01/2024 69,200 -0.40 -0.58 69,600 70,000 68,700 21,660 1,498,872,000
05/01/2024 69,600 -0.10 -0.14 69,700 70,400 68,500 5,800 403,680,000
04/01/2024 69,700 -0.30 -0.43 70,000 69,900 68,500 3,570 248,829,000
03/01/2024 70,000 0.00 ■■ 0.00 70,000 71,000 68,400 20,270 1,418,900,000
02/01/2024 70,000 0.60 0.86 69,400 70,600 68,500 22,060 1,544,200,000
29/12/2023 69,400 -1.00 -1.44 70,400 70,500 69,200 2,790 193,626,000
28/12/2023 70,400 0.70 0.99 69,700 70,600 69,500 20,400 1,436,160,000
27/12/2023 69,700 -0.60 -0.86 70,300 71,000 69,500 4,530 315,741,000
26/12/2023 70,300 0.50 0.71 69,800 71,500 69,500 17,490 1,229,547,000
25/12/2023 69,800 0.80 1.15 69,000 70,000 68,200 20,530 1,432,994,000
22/12/2023 69,000 -0.50 -0.72 69,500 70,900 68,200 23,860 1,646,340,000
21/12/2023 69,500 1.80 2.59 67,700 69,800 67,200 8,360 581,020,000
20/12/2023 67,700 -2.50 -3.69 70,200 70,000 67,000 23,270 1,575,379,000
19/12/2023 70,200 -0.10 -0.14 70,300 72,500 69,500 20,910 1,467,882,000
18/12/2023 70,300 1.60 2.28 68,700 71,600 68,400 21,850 1,536,055,000
15/12/2023 68,700 0.00 ■■ 0.00 68,700 70,700 68,000 17,080 1,173,396,000
14/12/2023 68,700 -2.30 -3.35 71,000 69,900 65,400 11,400 783,180,000
13/12/2023 69,600 -1.40 -2.01 71,000 0 0 21,770 1,515,192,000
12/12/2023 71,000 0.90 1.27 70,100 71,000 69,500 18,920 1,343,320,000
11/12/2023 70,100 1.10 1.57 69,000 70,700 68,000 20,800 1,458,080,000
08/12/2023 69,000 -1.20 -1.74 70,200 71,800 68,400 5,110 352,590,000
07/12/2023 70,200 -1.70 -2.42 71,900 72,700 67,900 16,180 1,135,836,000
06/12/2023 71,900 -1.10 -1.53 73,000 74,000 71,900 34,540 2,483,426,000
05/12/2023 73,000 0.10 0.14 72,900 73,800 72,000 46,720 3,410,560,000
04/12/2023 72,900 0.10 0.14 72,800 72,900 71,100 20,530 1,496,637,000
01/12/2023 72,800 5.20 7.14 67,600 72,300 68,000 23,300 1,696,240,000
30/11/2023 72,300 4.70 6.50 67,600 72,300 68,000 51,690 3,737,187,000
29/11/2023 67,600 0.20 0.30 67,400 70,000 67,400 15,480 1,046,448,000
28/11/2023 67,400 -0.80 -1.19 68,200 70,600 67,300 8,540 575,596,000
27/11/2023 68,200 2.30 3.37 65,900 69,500 66,000 20,170 1,375,594,000
24/11/2023 65,900 -1.80 -2.73 67,700 67,400 64,000 12,180 802,662,000
23/11/2023 67,700 -0.70 -1.03 68,400 70,400 67,700 14,810 1,002,637,000
22/11/2023 68,400 4.40 6.43 64,000 68,400 63,500 62,500 4,275,000,000
21/11/2023 64,000 0.50 0.78 63,500 64,000 63,000 19,360 1,239,040,000
20/11/2023 63,500 0.50 0.79 63,000 64,000 62,000 28,320 1,798,320,000
17/11/2023 63,000 1.40 2.22 61,600 64,000 60,600 30,200 1,902,600,000
16/11/2023 61,600 0.10 0.16 61,500 62,000 60,500 26,060 1,605,296,000
15/11/2023 61,500 1.80 2.93 59,700 61,800 59,600 42,630 2,621,745,000
14/11/2023 59,700 -1.00 -1.68 60,700 61,000 59,700 26,230 1,565,931,000
13/11/2023 60,700 0.70 1.15 60,000 61,200 59,100 26,350 1,599,445,000
10/11/2023 60,000 -2.50 -4.17 62,500 63,000 60,000 40,560 2,433,600,000
09/11/2023 62,500 -0.30 -0.48 62,800 64,400 60,600 25,090 1,568,125,000
08/11/2023 62,800 0.50 0.80 62,300 62,800 60,000 32,310 2,029,068,000
07/11/2023 62,300 0.50 0.80 61,800 63,400 60,100 27,380 1,705,774,000
06/11/2023 61,800 0.20 0.32 61,600 65,100 61,100 21,870 1,351,566,000
03/11/2023 61,600 3.60 5.84 58,000 62,000 56,500 40,840 2,515,744,000
02/11/2023 58,000 1.30 2.24 56,700 58,000 55,500 14,690 852,020,000
01/11/2023 56,700 -0.30 -0.53 57,000 57,600 55,200 22,450 1,272,915,000
31/10/2023 57,000 -0.20 -0.35 57,200 57,800 56,400 21,020 1,198,140,000
30/10/2023 57,200 -0.20 -0.35 57,400 58,300 56,500 2,320 132,704,000
27/10/2023 57,400 0.00 ■■ 0.00 57,400 57,500 55,500 7,680 440,832,000
26/10/2023 57,400 -1.60 -2.79 59,000 58,800 55,300 9,830 564,242,000
25/10/2023 59,000 0.20 0.34 58,800 60,000 57,000 24,140 1,424,260,000
24/10/2023 58,800 0.30 0.51 58,500 58,900 56,000 15,160 891,408,000
23/10/2023 58,500 1.50 2.56 57,000 59,000 55,100 13,070 764,595,000
20/10/2023 57,000 0.70 1.23 56,300 57,400 54,100 14,560 829,920,000
19/10/2023 56,300 1.10 1.95 55,200 58,400 54,200 17,240 970,612,000
18/10/2023 55,200 -3.80 -6.88 59,000 59,000 55,200 12,720 702,144,000
17/10/2023 59,000 -1.00 -1.69 60,000 60,400 58,400 16,220 956,980,000
16/10/2023 60,000 -0.90 -1.50 60,900 60,500 57,300 23,500 1,410,000,000
13/10/2023 60,900 -0.10 -0.16 61,000 60,900 58,600 7,720 470,148,000
12/10/2023 61,000 1.40 2.30 59,600 61,000 59,200 12,860 784,460,000
11/10/2023 59,600 -2.40 -4.03 62,000 62,600 59,600 15,780 940,488,000
10/10/2023 62,000 0.10 0.16 61,900 62,500 60,400 18,890 1,171,180,000
09/10/2023 61,900 -0.20 -0.32 62,100 62,500 60,400 16,930 1,047,967,000
06/10/2023 62,100 0.30 0.48 61,800 62,500 60,400 12,120 752,652,000
05/10/2023 61,800 0.30 0.49 61,500 62,000 60,500 15,710 970,878,000
04/10/2023 61,500 -0.30 -0.49 61,800 62,200 60,400 13,160 809,340,000
03/10/2023 61,800 -0.80 -1.29 62,600 62,900 60,600 9,120 563,616,000
02/10/2023 62,600 0.70 1.12 61,900 63,400 60,500 12,530 784,378,000
29/09/2023 61,900 0.50 0.81 61,400 62,700 60,800 11,850 733,515,000
28/09/2023 61,400 -0.50 -0.81 61,900 63,000 60,000 8,020 492,428,000
27/09/2023 61,900 1.90 3.07 60,000 62,000 58,200 11,400 705,660,000
26/09/2023 60,000 -1.00 -1.67 61,000 60,000 57,300 3,320 199,200,000
22/09/2023 61,200 -0.80 -1.31 62,000 61,700 58,000 4,300 263,160,000
21/09/2023 62,000 -1.00 -1.61 63,000 63,800 61,200 10,690 662,780,000
20/09/2023 63,000 4.00 6.35 59,000 63,100 58,400 16,640 1,048,320,000
19/09/2023 59,000 0.00 ■■ 0.00 59,000 59,000 57,700 10,990 648,410,000
18/09/2023 59,000 1.00 1.69 58,000 59,400 58,000 16,150 952,850,000
15/09/2023 58,000 0.00 ■■ 0.00 58,000 58,000 57,600 10,520 610,160,000
14/09/2023 58,000 -0.50 -0.86 58,500 58,400 56,000 8,520 494,160,000
13/09/2023 58,500 0.30 0.51 58,200 58,900 57,200 12,010 702,585,000
12/09/2023 58,200 0.20 0.34 58,000 58,700 57,000 20,580 1,197,756,000
11/09/2023 58,000 0.00 ■■ 0.00 58,000 59,900 56,700 23,320 1,352,560,000
08/09/2023 58,000 0.90 1.55 57,100 58,900 57,000 24,250 1,406,500,000
07/09/2023 57,100 -0.90 -1.58 58,000 60,000 57,100 28,050 1,601,655,000
06/09/2023 58,000 -1.50 -2.59 59,500 59,800 57,000 27,620 1,601,960,000
05/09/2023 59,500 -0.50 -0.84 60,000 60,500 55,800 28,040 1,668,380,000
31/08/2023 60,000 0.00 ■■ 0.00 60,000 60,300 58,600 1,210 72,600,000
30/08/2023 60,000 0.20 0.33 59,800 60,000 58,000 1,110 66,600,000
29/08/2023 59,800 0.00 ■■ 0.00 59,800 60,000 57,500 2,370 141,726,000
28/08/2023 59,800 0.30 0.50 59,500 59,800 57,000 1,130 67,574,000
25/08/2023 59,500 3.40 5.71 56,100 59,600 56,200 6,010 357,595,000
24/08/2023 56,100 3.60 6.42 52,500 56,100 51,200 28,110 1,576,971,000
23/08/2023 52,500 -2.20 -4.19 54,700 55,000 52,000 2,450 128,625,000
22/08/2023 54,700 -0.80 -1.46 55,500 56,600 51,800 5,180 283,346,000
21/08/2023 55,500 -0.50 -0.90 56,000 56,000 53,000 4,390 243,645,000
18/08/2023 56,000 -4.20 -7.50 60,200 60,000 56,000 5,930 332,080,000
17/08/2023 60,200 -1.10 -1.83 61,300 61,400 60,000 7,850 472,570,000
16/08/2023 61,300 1.30 2.12 60,000 64,000 59,000 9,890 606,257,000
15/08/2023 60,000 -2.50 -4.17 62,500 62,600 60,000 11,090 665,400,000
14/08/2023 62,500 -2.00 -3.20 64,500 66,000 62,200 16,490 1,030,625,000
11/08/2023 64,500 0.20 0.31 64,300 66,900 64,300 14,210 916,545,000
10/08/2023 64,300 4.20 6.53 60,100 64,300 61,100 13,130 844,259,000
09/08/2023 60,100 3.90 6.49 56,200 60,100 54,200 17,910 1,076,391,000
08/08/2023 56,200 -1.00 -1.78 57,200 57,300 56,000 6,740 378,788,000
07/08/2023 57,200 -1.70 -2.97 58,900 61,300 57,000 1,410 80,652,000
04/08/2023 58,900 -0.10 -0.17 59,000 59,000 56,000 8,680 511,252,000
03/08/2023 59,000 -1.50 -2.54 60,500 60,500 57,000 7,700 454,300,000
02/08/2023 60,500 -1.20 -1.98 61,700 61,000 58,800 7,870 476,135,000
01/08/2023 61,700 2.40 3.89 59,300 62,500 59,000 34,140 2,106,438,000
31/07/2023 59,300 2.10 3.54 57,200 61,200 57,200 35,240 2,089,732,000
28/07/2023 57,200 3.70 6.47 53,500 57,200 57,200 1,720 98,384,000
27/07/2023 53,500 3.50 6.54 50,000 53,500 52,400 2,560 136,960,000
26/07/2023 50,000 3.20 6.40 46,800 50,000 47,000 7,180 359,000,000
25/07/2023 46,800 0.30 0.64 46,500 47,900 46,300 3,580 167,544,000
24/07/2023 46,500 1.10 2.37 45,400 46,500 45,000 11,500 534,750,000
21/07/2023 45,400 -0.60 -1.32 46,000 46,000 44,700 29,450 1,337,030,000
20/07/2023 46,000 0.10 0.22 45,900 46,000 44,050 44,500 2,047,000,000
19/07/2023 45,900 1.10 2.40 44,800 45,900 44,100 24,030 1,102,977,000
18/07/2023 44,800 0.80 1.79 44,000 45,400 43,250 24,550 1,099,840,000
17/07/2023 44,000 0.70 1.59 43,300 44,000 42,850 9,930 436,920,000
14/07/2023 43,300 0.30 0.69 43,000 44,500 43,100 5,270 228,191,000
13/07/2023 43,000 0.00 ■■ 0.00 43,000 43,350 42,500 10,680 459,240,000
12/07/2023 43,000 -0.60 -1.40 43,600 43,550 43,000 9,250 397,750,000
11/07/2023 43,600 1.60 3.67 42,000 44,000 41,400 22,460 979,256,000
10/07/2023 42,000 0.00 ■■ 0.00 42,000 42,000 41,300 26,890 1,129,380,000
07/07/2023 42,000 0.45 1.07 41,550 42,000 41,000 600 25,200,000
06/07/2023 41,550 0.00 ■■ 0.00 41,550 41,550 41,000 1,470 61,078,500
05/07/2023 41,550 0.00 ■■ 0.00 41,550 42,000 41,400 1,420 59,001,000
04/07/2023 41,550 0.00 ■■ 0.00 41,550 41,600 41,200 1,690 70,219,500
03/07/2023 41,550 -0.35 -0.84 41,900 41,900 41,550 250 10,387,500
30/06/2023 41,900 0.00 ■■ 0.00 41,900 41,900 41,000 710 29,749,000
29/06/2023 41,900 0.40 0.95 41,500 41,900 40,800 1,260 52,794,000
28/06/2023 41,500 -0.70 -1.69 42,200 42,200 41,200 660 27,390,000
27/06/2023 42,200 0.60 1.42 41,600 42,650 40,700 3,120 131,664,000
26/06/2023 41,600 -0.40 -0.96 42,000 42,700 41,500 420 17,472,000
23/06/2023 42,000 -1.10 -2.62 43,100 43,250 42,000 410 17,220,000
22/06/2023 43,100 0.70 1.62 42,400 43,200 42,400 1,290 55,599,000
21/06/2023 42,400 -0.05 -0.12 42,450 42,400 41,600 2,340 99,216,000
20/06/2023 42,450 -0.15 -0.35 42,600 42,450 41,550 1,350 57,307,500
19/06/2023 42,600 0.30 0.70 42,300 42,600 41,200 1,270 54,102,000
16/06/2023 42,550 -0.05 -0.12 42,600 43,000 42,500 980 41,699,000
15/06/2023 42,600 0.05 0.12 42,550 43,250 42,550 870 37,062,000
14/06/2023 42,550 -1.30 -3.06 43,850 43,500 42,550 1,760 74,888,000
13/06/2023 43,850 -0.15 -0.34 44,000 43,850 42,500 2,510 110,063,500
12/06/2023 44,000 1.20 2.73 42,800 44,000 42,300 2,930 128,920,000
09/06/2023 42,800 0.10 0.23 42,700 42,800 42,100 1,940 83,032,000
08/06/2023 42,700 -1.15 -2.69 43,850 44,000 42,700 1,020 43,554,000
07/06/2023 43,850 -0.15 -0.34 44,000 44,000 42,650 3,350 146,897,500
06/06/2023 44,000 -0.50 -1.14 44,500 44,000 42,750 470 20,680,000
05/06/2023 44,500 -0.20 -0.45 44,700 44,700 44,000 4,740 210,930,000
02/06/2023 44,700 0.00 ■■ 0.00 44,700 44,800 44,050 1,950 87,165,000
01/06/2023 44,700 -0.30 -0.67 45,000 44,700 44,200 990 44,253,000
31/05/2023 45,000 0.00 ■■ 0.00 45,000 45,800 44,500 8,530 383,850,000
30/05/2023 45,000 0.85 1.89 44,150 45,850 44,150 8,630 388,350,000
29/05/2023 44,150 -0.35 -0.79 44,500 46,000 43,200 18,440 814,126,000
26/05/2023 44,500 0.10 0.22 44,400 46,950 44,400 6,120 272,340,000
25/05/2023 44,400 2.90 6.53 41,500 44,400 41,050 45,990 2,041,956,000
24/05/2023 41,500 0.50 1.20 41,000 42,100 40,750 38,600 1,601,900,000
23/05/2023 41,000 0.00 ■■ 0.00 41,000 41,200 40,600 14,430 591,630,000
22/05/2023 41,000 -0.35 -0.85 41,350 41,350 40,400 9,410 385,810,000
19/05/2023 41,350 -0.35 -0.85 41,700 41,650 40,300 1,630 67,400,500
18/05/2023 41,700 0.70 1.68 41,000 41,900 40,200 6,120 255,204,000
17/05/2023 41,000 -1.50 -3.66 42,500 42,500 40,600 40,550 1,662,550,000
16/05/2023 42,500 1.70 4.00 40,800 42,550 40,300 25,440 1,081,200,000
15/05/2023 40,800 0.00 ■■ 0.00 40,800 40,850 40,000 54,180 2,210,544,000
12/05/2023 40,800 0.00 ■■ 0.00 40,800 41,000 40,350 15,840 646,272,000
11/05/2023 40,800 0.00 ■■ 0.00 40,800 40,800 40,400 8,520 347,616,000
10/05/2023 40,800 -0.20 -0.49 41,000 41,000 40,550 18,370 749,496,000
09/05/2023 41,000 -0.50 -1.22 41,500 41,000 40,400 17,920 734,720,000
08/05/2023 41,500 0.55 1.33 40,950 42,000 40,000 10,180 422,470,000
05/05/2023 40,950 -0.55 -1.34 41,500 41,300 39,900 5,410 221,539,500
04/05/2023 41,500 0.00 ■■ 0.00 41,500 41,500 40,300 2,610 108,315,000
28/04/2023 41,500 -0.45 -1.08 41,950 43,800 40,300 5,500 228,250,000
27/04/2023 41,950 0.00 ■■ 0.00 41,950 42,000 40,000 13,410 562,549,500
26/04/2023 41,950 -0.05 -0.12 42,000 42,500 39,200 8,620 361,609,000
25/04/2023 42,000 1.00 2.38 41,000 42,000 40,050 3,980 167,160,000
24/04/2023 41,000 0.00 ■■ 0.00 41,000 41,000 39,800 6,350 260,350,000
21/04/2023 41,000 0.10 0.24 40,900 41,350 39,500 1,630 66,830,000
20/04/2023 40,900 0.00 ■■ 0.00 40,900 40,900 39,750 2,840 116,156,000
19/04/2023 40,900 0.00 ■■ 0.00 40,900 40,900 40,000 1,060 43,354,000
18/04/2023 40,900 -0.15 -0.37 41,050 41,050 40,200 1,740 71,166,000
17/04/2023 41,050 -0.20 -0.49 41,250 41,050 39,200 3,350 137,517,500
14/04/2023 41,250 -0.35 -0.85 41,600 41,250 40,000 2,440 100,650,000
13/04/2023 41,600 -0.10 -0.24 41,700 41,700 40,300 4,690 195,104,000
12/04/2023 41,700 -0.25 -0.60 41,950 41,900 41,000 2,510 104,667,000
11/04/2023 41,950 -0.05 -0.12 42,000 44,000 41,050 26,540 1,113,353,000
10/04/2023 42,000 0.30 0.71 41,700 42,000 40,700 2,210 92,820,000
07/04/2023 41,700 -0.30 -0.72 42,000 42,200 40,850 3,330 138,861,000
06/04/2023 42,000 -0.45 -1.07 42,450 42,500 41,000 850 35,700,000
05/04/2023 42,450 -0.35 -0.82 42,800 42,500 40,200 5,050 214,372,500
04/04/2023 42,800 -0.20 -0.47 43,000 43,300 42,000 2,690 115,132,000
03/04/2023 43,000 0.00 ■■ 0.00 43,000 43,000 41,700 6,680 287,240,000
31/03/2023 43,000 -1.60 -3.72 44,600 43,900 42,350 3,200 137,600,000
30/03/2023 44,600 -0.25 -0.56 44,850 44,900 42,050 1,110 49,506,000
29/03/2023 44,850 -0.15 -0.33 45,000 45,400 41,850 5,170 231,874,500
28/03/2023 45,000 2.00 4.44 43,000 45,000 42,100 2,830 127,350,000
24/03/2023 43,800 -15.60 -35.62 59,400 43,800 43,000 2,510 109,938,000
22/03/2023 44,000 0.00 ■■ 0.00 44,000 44,000 42,150 15,720 691,680,000
21/03/2023 44,000 -0.20 -0.45 44,200 45,000 44,000 18,980 835,120,000
20/03/2023 44,200 0.20 0.45 44,000 44,500 43,900 15,480 684,216,000
17/03/2023 44,000 0.00 ■■ 0.00 44,000 44,000 41,500 25,690 1,130,360,000
16/03/2023 44,000 -0.10 -0.23 44,100 45,200 42,600 39,800 1,751,200,000
15/03/2023 44,100 -0.70 -1.59 44,800 44,800 44,000 10,530 464,373,000
14/03/2023 44,800 -0.20 -0.45 45,000 44,800 43,100 340 15,232,000
13/03/2023 45,000 0.05 0.11 44,950 45,000 43,100 120 5,400,000
10/03/2023 44,950 0.45 1.00 44,500 44,950 43,500 8,360 375,782,000
09/03/2023 44,500 -0.30 -0.67 44,800 45,500 44,500 11,250 500,625,000
08/03/2023 44,800 -0.55 -1.23 45,350 45,300 43,100 7,130 319,424,000
07/03/2023 45,350 -0.05 -0.11 45,400 45,350 45,350 200 9,070,000
06/03/2023 45,400 1.60 3.52 43,800 45,400 43,000 4,060 184,324,000
03/03/2023 43,800 -0.50 -1.14 44,300 44,300 43,000 2,020 88,476,000
02/03/2023 44,300 -0.20 -0.45 44,500 44,500 43,500 420 18,606,000
01/03/2023 44,500 0.00 ■■ 0.00 44,500 45,000 42,600 1,590 70,755,000
28/02/2023 44,500 0.00 ■■ 0.00 44,500 44,500 42,100 970 43,165,000
27/02/2023 44,500 -0.30 -0.67 44,800 44,700 43,000 4,650 206,925,000
24/02/2023 44,800 -0.30 -0.67 45,100 44,900 43,300 6,680 299,264,000
23/02/2023 45,100 -0.30 -0.67 45,400 45,300 42,250 6,980 314,798,000
22/02/2023 45,400 0.20 0.44 45,200 45,500 44,100 6,190 281,026,000
21/02/2023 45,200 0.00 ■■ 0.00 45,200 47,800 44,800 4,400 198,880,000
20/02/2023 45,200 0.10 0.22 45,100 45,800 45,000 7,050 318,660,000
17/02/2023 45,100 -0.40 -0.89 45,500 45,500 45,000 6,640 299,464,000
16/02/2023 45,500 0.40 0.88 45,100 45,800 45,000 11,030 501,865,000
15/02/2023 45,100 -0.70 -1.55 45,800 46,500 45,100 10,230 461,373,000
14/02/2023 45,800 0.00 ■■ 0.00 45,800 46,600 45,100 36,670 1,679,486,000
13/02/2023 45,800 0.15 0.33 45,650 46,800 45,000 14,620 669,596,000
10/02/2023 45,650 -1.05 -2.30 46,700 48,000 45,650 6,810 310,876,500
09/02/2023 46,700 -0.10 -0.21 46,800 47,800 46,600 12,460 581,882,000
08/02/2023 46,800 1.15 2.46 45,650 47,000 45,400 14,930 698,724,000
07/02/2023 45,650 -1.80 -3.94 47,450 47,500 45,600 8,200 374,330,000
06/02/2023 47,450 0.55 1.16 46,900 47,450 45,000 670 31,791,500
03/02/2023 46,900 0.40 0.85 46,500 47,300 45,150 6,180 289,842,000
02/02/2023 46,500 -1.20 -2.58 47,700 47,800 46,500 4,550 211,575,000
01/02/2023 47,700 -0.30 -0.63 48,000 48,000 46,350 240 11,448,000
31/01/2023 48,000 0.00 ■■ 0.00 48,000 48,500 45,100 2,220 106,560,000
30/01/2023 48,000 0.00 ■■ 0.00 48,000 48,700 46,150 5,220 250,560,000
27/01/2023 48,000 1.00 2.08 47,000 48,000 46,000 31,210 1,498,080,000
19/01/2023 47,000 0.20 0.43 46,800 47,000 45,300 900 42,300,000
18/01/2023 46,800 0.00 ■■ 0.00 46,800 46,800 45,100 450 21,060,000
17/01/2023 46,800 -0.10 -0.21 46,900 46,800 44,600 530 24,804,000
16/01/2023 46,900 -0.10 -0.21 47,000 46,900 45,000 230 10,787,000
13/01/2023 47,000 1.00 2.13 46,000 47,000 46,000 1,250 58,750,000
12/01/2023 46,000 1.65 3.59 44,350 46,000 44,250 140 6,440,000
11/01/2023 44,350 -0.45 -1.01 44,800 45,000 43,550 1,240 54,994,000
10/01/2023 44,800 -2.10 -4.69 46,900 46,000 44,600 21,980 984,704,000
09/01/2023 46,900 2.85 6.08 44,050 46,900 44,000 340 15,946,000
06/01/2023 44,050 -0.50 -1.14 44,550 45,100 44,000 1,000 44,050,000
05/01/2023 44,550 -0.05 -0.11 44,600 46,000 44,550 800 35,640,000
04/01/2023 44,600 -3.00 -6.73 47,600 46,000 44,600 1,100 49,060,000
03/01/2023 47,600 2.10 4.41 45,500 47,600 45,500 3,100 147,560,000
30/12/2022 45,500 0.40 0.88 45,100 45,500 44,100 2,240 101,920,000
29/12/2022 45,100 -0.40 -0.89 45,500 45,600 43,000 1,330 59,983,000
28/12/2022 45,500 0.00 ■■ 0.00 45,500 46,000 45,500 1,360 61,880,000
27/12/2022 45,500 -0.60 -1.32 46,100 47,000 45,500 1,180 53,690,000
26/12/2022 46,100 -1.90 -4.12 48,000 48,900 46,100 880 40,568,000
23/12/2022 48,000 3.00 6.25 45,000 48,000 44,800 3,100 148,800,000
22/12/2022 45,000 -1.00 -2.22 46,000 46,200 45,000 780 35,100,000
21/12/2022 46,000 0.80 1.74 45,200 46,700 43,500 3,860 177,560,000
20/12/2022 45,200 -2.80 -6.19 48,000 49,000 45,000 3,950 178,540,000
19/12/2022 48,000 0.10 0.21 47,900 48,800 47,500 3,290 157,920,000
15/12/2022 47,900 -2.00 -4.18 49,900 50,000 47,900 3,290 157,591,000
14/12/2022 49,900 0.60 1.20 49,300 50,500 48,000 3,100 154,690,000
13/12/2022 49,300 1.30 2.64 48,000 49,300 46,000 2,380 117,334,000
12/12/2022 48,000 0.50 1.04 47,500 49,800 45,200 2,530 121,440,000
09/12/2022 47,500 2.10 4.42 45,400 47,500 45,000 1,100 52,250,000
08/12/2022 45,400 0.00 ■■ 0.00 45,400 48,550 45,400 1,390 63,106,000
07/12/2022 45,400 -1.90 -4.19 47,300 49,900 45,250 1,560 70,824,000
06/12/2022 47,300 -2.70 -5.71 50,000 50,000 47,300 3,250 153,725,000
05/12/2022 50,000 -0.60 -1.20 50,600 51,200 49,000 1,950 97,500,000
02/12/2022 50,600 3.10 6.13 47,500 50,600 47,500 3,070 155,342,000
01/12/2022 47,500 3.10 6.53 44,400 47,500 46,350 3,720 176,700,000
30/11/2022 44,400 2.40 5.41 42,000 44,400 40,200 1,720 76,368,000
29/11/2022 42,000 0.05 0.12 41,950 42,000 40,300 4,630 194,460,000
28/11/2022 41,950 1.45 3.46 40,500 42,400 39,800 2,230 93,548,500
27/11/2022 40,500 0.25 0.62 40,250 40,500 38,250 5,210 211,005,000
25/11/2022 40,500 0.25 0.62 40,250 40,500 38,250 5,210 211,005,000
24/11/2022 40,250 -0.15 -0.37 40,400 40,250 37,600 10,120 407,330,000
23/11/2022 40,400 -0.10 -0.25 40,500 40,450 37,950 5,760 232,704,000
22/11/2022 40,500 -0.30 -0.74 40,800 40,750 37,950 19,770 800,685,000
21/11/2022 40,800 -0.05 -0.12 40,850 43,000 39,000 11,390 464,712,000
18/11/2022 40,850 0.00 ■■ 0.00 40,850 41,900 38,000 68,730 2,807,620,500
17/11/2022 40,850 -3.05 -7.47 43,900 40,850 40,850 74,240 3,032,704,000
16/11/2022 43,900 -3.30 -7.52 47,200 43,900 43,900 1,280 56,192,000
15/11/2022 47,200 -3.50 -7.42 50,700 47,200 47,200 90 4,248,000
14/11/2022 50,700 -3.80 -7.50 54,500 53,900 50,700 1,150 58,305,000
11/11/2022 54,500 -1.00 -1.83 55,500 57,800 51,700 10,190 555,355,000
10/11/2022 55,500 -2.00 -3.60 57,500 60,900 53,500 9,920 550,560,000
09/11/2022 57,500 -0.50 -0.87 58,000 59,800 57,000 3,430 197,225,000
08/11/2022 58,000 0.10 0.17 57,900 60,000 55,000 3,520 204,160,000
07/11/2022 57,900 -2.10 -3.63 60,000 58,200 57,600 2,850 165,015,000
06/11/2022 60,000 0.00 ■■ 0.00 60,000 60,800 58,000 3,940 236,400,000
04/11/2022 60,000 0.00 ■■ 0.00 60,000 60,800 58,000 3,940 236,400,000
03/11/2022 60,000 0.00 ■■ 0.00 60,000 60,700 58,500 1,870 112,200,000
02/11/2022 60,000 -1.00 -1.67 61,000 60,100 59,000 1,870 112,200,000
01/11/2022 61,000 -1.20 -1.97 62,200 62,500 60,000 1,190 72,590,000
31/10/2022 62,200 -0.80 -1.29 63,000 63,000 58,600 490 30,478,000
28/10/2022 63,000 -0.50 -0.79 63,500 64,000 61,000 310 19,530,000
27/10/2022 63,500 -0.40 -0.63 63,900 63,700 60,700 980 62,230,000
26/10/2022 63,900 4.50 7.04 59,400 63,900 61,000 50 3,195,000
25/10/2022 61,900 2.50 4.04 59,400 61,900 57,600 870 53,853,000
24/10/2022 59,400 -4.40 -7.41 63,800 63,500 59,400 4,600 273,240,000
21/10/2022 63,800 -2.20 -3.45 66,000 64,500 62,100 1,180 75,284,000
20/10/2022 66,000 -1.00 -1.52 67,000 67,900 66,000 340 22,440,000
19/10/2022 67,000 2.50 3.73 64,500 67,000 63,000 4,830 323,610,000
18/10/2022 64,500 3.50 5.43 61,000 64,500 62,000 2,650 170,925,000
17/10/2022 61,000 0.00 ■■ 0.00 61,000 61,800 59,000 1,260 76,860,000
16/10/2022 61,000 0.90 1.48 60,100 61,500 58,700 1,300 79,300,000
14/10/2022 61,000 0.90 1.48 60,100 61,500 58,700 1,300 79,300,000
13/10/2022 60,100 0.10 0.17 60,000 60,300 58,000 1,480 88,948,000
12/10/2022 60,000 2.10 3.50 57,900 60,000 57,500 2,960 177,600,000
11/10/2022 57,900 0.90 1.55 57,000 57,900 54,000 5,420 313,818,000
07/10/2022 57,400 -3.60 -6.27 61,000 60,000 56,800 7,330 420,742,000
06/10/2022 61,000 -1.00 -1.64 62,000 62,000 60,000 1,330 81,130,000
05/10/2022 62,000 0.60 0.97 61,400 62,000 60,100 1,970 122,140,000
04/10/2022 61,400 -0.60 -0.98 62,000 62,900 60,000 3,150 193,410,000
03/10/2022 62,000 -2.00 -3.23 64,000 63,900 61,000 2,250 139,500,000
02/10/2022 64,000 -0.40 -0.63 64,400 64,300 60,000 3,180 203,520,000
30/09/2022 64,000 -0.40 -0.63 64,400 64,300 60,000 3,180 203,520,000
29/09/2022 64,400 -0.60 -0.93 65,000 66,900 63,300 3,110 200,284,000
28/09/2022 65,000 -1.00 -1.54 66,000 65,800 63,000 5,640 366,600,000
27/09/2022 66,000 -1.80 -2.73 67,800 67,500 65,600 790 52,140,000
26/09/2022 67,800 -1.10 -1.62 68,900 68,900 65,000 4,330 293,574,000
25/09/2022 68,900 0.90 1.31 68,000 68,900 66,400 4,900 337,610,000
23/09/2022 68,900 0.90 1.31 68,000 68,900 66,400 4,900 337,610,000
22/09/2022 68,000 0.30 0.44 67,700 68,000 64,600 3,130 212,840,000
21/09/2022 67,700 -0.20 -0.30 67,900 67,700 66,200 1,000 67,700,000
20/09/2022 67,900 0.10 0.15 67,800 67,900 66,500 1,990 135,121,000
19/09/2022 67,800 -0.20 -0.29 68,000 68,200 66,500 7,920 536,976,000
16/09/2022 68,000 -0.30 -0.44 68,300 69,000 67,100 800 54,400,000
15/09/2022 68,300 -0.20 -0.29 68,500 68,500 67,500 4,690 320,327,000
14/09/2022 68,500 -0.10 -0.15 68,600 69,000 65,600 10,350 708,975,000
13/09/2022 68,600 -0.40 -0.58 69,000 69,000 68,000 550 37,730,000
12/09/2022 69,000 -0.60 -0.87 69,600 69,000 68,200 1,090 75,210,000
09/09/2022 69,500 -0.10 -0.14 69,600 69,500 68,000 2,500 173,750,000
08/09/2022 69,600 0.00 ■■ 0.00 69,600 70,000 68,000 420 29,232,000
07/09/2022 69,600 -0.40 -0.57 70,000 70,500 69,000 2,320 161,472,000
06/09/2022 70,000 -0.40 -0.57 70,400 70,000 69,100 580 40,600,000
05/09/2022 70,400 0.30 0.43 70,100 70,500 69,400 1,170 82,368,000
04/09/2022 70,100 -0.40 -0.57 70,500 70,100 69,400 640 44,864,000
02/09/2022 70,100 -0.40 -0.57 70,500 70,100 69,400 640 44,864,000
01/09/2022 70,100 -0.40 -0.57 70,500 70,100 69,400 640 44,864,000
31/08/2022 70,100 -0.40 -0.57 70,500 70,100 69,400 640 44,864,000
30/08/2022 70,500 -1.40 -1.99 71,900 72,300 70,000 6,510 458,955,000
29/08/2022 71,900 -0.50 -0.70 72,400 71,900 69,000 1,220 87,718,000
28/08/2022 72,400 -1.20 -1.66 73,600 74,000 71,000 240 17,376,000
26/08/2022 72,400 -1.20 -1.66 73,600 74,000 71,000 240 17,376,000
25/08/2022 73,600 3.90 5.30 69,700 74,000 69,700 6,140 451,904,000
24/08/2022 69,700 0.20 0.29 69,500 70,000 67,900 6,960 485,112,000
23/08/2022 69,500 2.00 2.88 67,500 69,500 66,700 1,710 118,845,000
22/08/2022 67,500 -1.20 -1.78 68,700 68,000 66,200 1,990 134,325,000
21/08/2022 68,700 -0.10 -0.15 68,800 68,700 67,500 740 50,838,000
19/08/2022 68,700 -0.10 -0.15 68,800 68,700 67,500 740 50,838,000
18/08/2022 68,800 0.00 ■■ 0.00 68,800 68,800 67,500 2,560 176,128,000
17/08/2022 68,800 -0.50 -0.73 69,300 68,800 67,500 1,780 122,464,000
16/08/2022 69,300 0.30 0.43 69,000 69,800 68,000 760 52,668,000
15/08/2022 69,000 -0.80 -1.16 69,800 69,800 68,100 1,760 121,440,000
12/08/2022 69,800 -0.10 -0.14 69,900 70,000 68,900 1,660 115,868,000
11/08/2022 69,900 1.40 2.00 68,500 70,000 68,100 8,340 582,966,000
10/08/2022 68,500 -0.90 -1.31 69,400 69,600 68,500 1,230 84,255,000
09/08/2022 69,400 0.10 0.14 69,300 70,300 68,700 480 33,312,000
08/08/2022 69,300 -0.90 -1.30 70,200 69,900 68,900 1,070 74,151,000
07/08/2022 70,200 0.80 1.14 69,400 70,500 68,800 1,010 70,902,000
05/08/2022 70,200 0.80 1.14 69,400 70,500 68,800 1,010 70,902,000
04/08/2022 69,400 -0.20 -0.29 69,600 69,500 68,500 1,420 98,548,000
03/08/2022 69,600 -0.30 -0.43 69,900 69,900 69,000 550 38,280,000
02/08/2022 69,900 0.00 ■■ 0.00 69,900 70,000 69,000 1,050 73,395,000
01/08/2022 69,900 -0.40 -0.57 70,300 69,900 68,000 890 62,211,000
29/07/2022 70,300 0.10 0.14 70,200 70,300 68,700 310 21,793,000
28/07/2022 70,200 -0.30 -0.43 70,500 70,300 69,200 1,320 92,664,000
27/07/2022 70,500 -0.30 -0.43 70,800 70,500 68,000 880 62,040,000
26/07/2022 70,800 -0.10 -0.14 70,900 71,800 69,200 180 12,744,000
25/07/2022 70,900 0.30 0.42 70,600 72,000 68,000 850 60,265,000
23/07/2022 70,600 0.30 0.42 70,300 70,800 69,500 820 57,892,000
22/07/2022 70,600 0.30 0.42 70,300 70,800 69,500 820 57,892,000
21/07/2022 70,300 0.00 ■■ 0.00 70,300 71,800 69,300 1,280 89,984,000
20/07/2022 70,300 0.40 0.57 69,900 71,000 69,100 2,000 140,600,000
19/07/2022 69,900 0.00 ■■ 0.00 69,900 69,900 68,300 300 20,970,000
18/07/2022 69,900 0.50 0.72 69,400 70,500 68,500 2,070 144,693,000
17/07/2022 70,000 0.60 0.86 69,400 70,000 68,000 1,580 110,600,000
15/07/2022 70,000 0.60 0.86 69,400 70,000 68,000 1,580 110,600,000
14/07/2022 69,400 0.00 ■■ 0.00 69,400 69,400 67,600 4,390 304,666,000
13/07/2022 69,400 0.00 ■■ 0.00 69,400 71,900 67,500 2,010 139,494,000
12/07/2022 69,400 0.40 0.58 69,000 69,900 67,200 1,820 126,308,000
11/07/2022 69,000 0.00 ■■ 0.00 69,000 69,500 67,000 1,270 87,630,000
10/07/2022 69,000 -0.60 -0.87 69,600 69,700 67,100 620 42,780,000
08/07/2022 69,000 -0.60 -0.87 69,600 69,700 67,100 620 42,780,000
07/07/2022 69,600 -0.40 -0.57 70,000 70,000 67,000 5,340 371,664,000
06/07/2022 70,000 -1.90 -2.71 71,900 71,600 68,000 1,240 86,800,000
05/07/2022 71,900 -0.10 -0.14 72,000 71,900 69,200 300 21,570,000
04/07/2022 72,000 0.00 ■■ 0.00 72,000 72,000 69,000 500 36,000,000
03/07/2022 72,000 0.10 0.14 71,900 72,400 66,900 1,720 123,840,000
01/07/2022 72,000 0.10 0.14 71,900 72,400 66,900 1,720 123,840,000
30/06/2022 71,900 -0.10 -0.14 72,000 72,000 69,100 890 63,991,000
29/06/2022 72,000 -0.90 -1.25 72,900 72,800 68,000 1,200 86,400,000
28/06/2022 72,900 -0.10 -0.14 73,000 74,900 68,000 1,430 104,247,000
27/06/2022 73,000 1.10 1.51 71,900 73,000 70,000 1,060 77,380,000
24/06/2022 71,900 0.40 0.56 71,500 72,000 70,400 590 42,421,000
23/06/2022 71,500 0.70 0.98 70,800 72,000 69,700 580 41,470,000
22/06/2022 70,800 1.80 2.54 69,000 72,900 67,100 1,670 118,236,000
21/06/2022 69,000 -3.00 -4.35 72,000 74,800 69,000 1,670 115,230,000
20/06/2022 72,000 -3.70 -5.14 75,700 76,000 71,200 1,340 96,480,000
17/06/2022 75,700 -1.80 -2.38 77,500 77,000 75,200 900 68,130,000
16/06/2022 77,500 0.50 0.65 77,000 79,800 77,500 1,360 105,400,000
15/06/2022 77,000 -2.50 -3.25 79,500 81,600 77,000 2,980 229,460,000
14/06/2022 79,500 0.60 0.75 78,900 79,500 77,100 2,570 204,315,000
13/06/2022 78,900 -1.10 -1.39 80,000 80,000 75,700 5,520 435,528,000
12/06/2022 80,000 1.20 1.50 78,800 80,000 77,000 2,140 171,200,000
10/06/2022 80,000 1.20 1.50 78,800 80,000 77,000 2,140 171,200,000
09/06/2022 78,800 5.00 6.35 73,800 78,900 71,000 5,550 437,340,000
08/06/2022 73,800 2.80 3.79 71,000 74,200 71,000 3,520 259,776,000
07/06/2022 71,000 0.50 0.70 70,500 71,000 69,500 1,530 108,630,000
06/06/2022 70,500 -1.50 -2.13 72,000 72,200 68,500 1,170 82,485,000
05/06/2022 72,000 1.20 1.67 70,800 72,100 70,500 430 30,960,000
03/06/2022 72,000 1.20 1.67 70,800 72,100 70,500 430 30,960,000
02/06/2022 70,800 -1.50 -2.12 72,300 74,700 70,800 1,640 116,112,000
01/06/2022 72,300 -0.50 -0.69 72,800 72,300 70,600 560 40,488,000
31/05/2022 72,800 0.00 ■■ 0.00 72,800 72,800 70,600 2,180 158,704,000
30/05/2022 72,800 0.40 0.55 72,400 75,000 70,800 2,110 153,608,000
29/05/2022 72,400 0.40 0.55 72,000 72,600 71,400 1,080 78,192,000
27/05/2022 72,400 0.40 0.55 72,000 72,600 71,400 1,080 78,192,000
26/05/2022 72,000 0.00 ■■ 0.00 72,000 72,500 70,600 2,420 174,240,000
25/05/2022 72,000 -0.20 -0.28 72,200 72,000 69,800 1,960 141,120,000
24/05/2022 72,200 -0.60 -0.83 72,800 72,200 69,500 990 71,478,000
23/05/2022 72,800 0.00 ■■ 0.00 72,800 75,900 70,600 240 17,472,000
22/05/2022 72,800 1.00 1.37 71,800 73,900 72,600 850 61,880,000
20/05/2022 72,800 1.00 1.37 71,800 73,900 72,600 850 61,880,000
19/05/2022 71,800 1.80 2.51 70,000 71,800 69,900 1,590 114,162,000
18/05/2022 70,000 0.00 ■■ 0.00 70,000 71,000 68,600 4,490 314,300,000
17/05/2022 70,000 -0.40 -0.57 70,400 72,000 67,600 980 68,600,000
16/05/2022 70,400 0.00 ■■ 0.00 70,400 70,500 67,000 3,010 211,904,000
13/05/2022 70,400 -2.20 -3.13 72,600 72,500 67,600 11,550 813,120,000
12/05/2022 72,600 -0.60 -0.83 73,200 75,400 72,000 440 31,944,000
11/05/2022 73,200 0.70 0.96 72,500 76,900 72,000 3,850 281,820,000
10/05/2022 72,500 -2.20 -3.03 74,700 75,500 70,100 870 63,075,000
09/05/2022 74,700 -4.30 -5.76 79,000 78,900 74,300 560 41,832,000
29/04/2022 80,200 0.90 1.12 79,300 81,000 80,000 3,230 259,046,000
28/04/2022 79,300 0.30 0.38 79,000 82,400 78,000 6,760 536,068,000
27/04/2022 79,000 1.40 1.77 77,600 79,000 77,600 1,810 142,990,000
26/04/2022 77,600 -1.30 -1.68 78,900 77,900 75,500 3,860 299,536,000
25/04/2022 78,900 -3.10 -3.93 82,000 79,000 76,500 4,670 368,463,000
23/04/2022 82,000 -0.30 -0.37 82,300 83,900 77,000 4,690 384,580,000
22/04/2022 82,000 -0.30 -0.37 82,300 83,900 77,000 4,690 384,580,000
21/04/2022 82,300 -0.40 -0.49 82,700 82,300 77,000 3,410 280,643,000
20/04/2022 82,700 -0.30 -0.36 83,000 83,700 79,000 4,760 393,652,000
19/04/2022 83,000 -0.50 -0.60 83,500 85,000 79,900 6,480 537,840,000
18/04/2022 83,500 -2.60 -3.11 86,100 87,000 82,000 5,410 451,735,000
16/04/2022 86,100 -0.90 -1.05 87,000 87,900 85,000 3,600 309,960,000
15/04/2022 86,100 -0.90 -1.05 87,000 87,900 85,000 3,600 309,960,000
14/04/2022 87,000 0.00 ■■ 0.00 87,000 87,300 86,500 1,020 88,740,000
13/04/2022 87,000 0.20 0.23 86,800 88,000 86,500 1,620 140,940,000
12/04/2022 86,800 -0.40 -0.46 87,200 87,900 86,000 3,510 304,668,000
08/04/2022 87,200 0.00 ■■ 0.00 87,200 89,000 87,200 4,560 397,632,000
07/04/2022 87,200 -4.30 -4.93 91,500 91,900 87,000 8,540 744,688,000
06/04/2022 91,500 -5.00 -5.46 96,500 95,900 90,000 3,600 329,400,000
05/04/2022 96,500 0.40 0.41 96,100 99,500 94,800 6,500 627,250,000
04/04/2022 96,100 1.10 1.14 95,000 98,000 94,800 10,440 1,003,284,000
01/04/2022 95,000 -0.50 -0.53 95,500 95,500 92,400 3,840 364,800,000
31/03/2022 95,500 1.10 1.15 94,400 96,000 94,400 4,100 391,550,000
30/03/2022 94,400 6.10 6.46 88,300 94,400 89,200 26,260 2,478,944,000
29/03/2022 88,300 1.30 1.47 87,000 88,300 84,900 3,820 337,306,000
28/03/2022 87,000 -0.20 -0.23 87,200 87,500 86,000 3,240 281,880,000
25/03/2022 87,200 0.00 ■■ 0.00 87,200 88,000 86,200 6,850 597,320,000
24/03/2022 87,200 0.60 0.69 86,600 87,200 86,700 2,830 246,776,000
23/03/2022 86,600 -0.40 -0.46 87,000 88,000 86,500 3,460 299,636,000
22/03/2022 87,000 0.10 0.11 86,900 87,700 86,900 7,780 676,860,000
21/03/2022 86,900 0.50 0.58 86,400 87,700 86,400 6,960 604,824,000
18/03/2022 86,400 0.80 0.93 85,600 86,900 85,800 1,320 114,048,000
17/03/2022 85,600 0.80 0.93 84,800 87,000 85,000 4,080 349,248,000
16/03/2022 84,800 -0.60 -0.71 85,400 86,000 84,800 1,950 165,360,000
15/03/2022 85,400 1.00 1.17 84,400 85,700 84,100 3,680 314,272,000
14/03/2022 84,400 -1.60 -1.90 86,000 86,000 82,400 7,910 667,604,000
11/03/2022 86,000 -3.60 -4.19 89,600 88,000 85,500 2,550 219,300,000
10/03/2022 89,600 -0.40 -0.45 90,000 90,000 87,500 2,860 256,256,000
09/03/2022 90,000 0.00 ■■ 0.00 90,000 91,500 88,100 1,490 134,100,000
08/03/2022 90,000 2.00 2.22 88,000 90,300 86,100 8,720 784,800,000
07/03/2022 88,000 0.80 0.91 87,200 90,000 86,500 2,900 255,200,000
06/03/2022 87,200 0.10 0.11 87,100 88,200 87,100 2,870 250,264,000
04/03/2022 87,200 0.10 0.11 87,100 88,200 87,100 2,870 250,264,000
03/03/2022 87,100 3.60 4.13 83,500 87,900 83,700 9,630 838,773,000
02/03/2022 83,500 -1.40 -1.68 84,900 85,000 83,500 6,040 504,340,000
01/03/2022 84,900 0.90 1.06 84,000 85,000 82,700 4,140 351,486,000
28/02/2022 84,000 -0.10 -0.12 84,100 84,500 82,100 3,460 290,640,000
27/02/2022 84,100 1.80 2.14 82,300 86,000 83,800 8,840 743,444,000
25/02/2022 84,100 1.80 2.14 82,300 86,000 83,800 8,840 743,444,000
24/02/2022 82,300 -2.80 -3.40 85,100 84,000 81,000 4,840 398,332,000
23/02/2022 85,100 0.30 0.35 84,800 86,500 84,000 5,560 473,156,000
22/02/2022 84,800 -1.20 -1.42 86,000 86,100 83,000 2,640 223,872,000
21/02/2022 86,000 1.10 1.28 84,900 86,900 84,000 4,440 381,840,000
20/02/2022 84,900 0.40 0.47 84,500 84,900 83,000 2,190 185,931,000
18/02/2022 84,900 0.40 0.47 84,500 84,900 83,000 2,190 185,931,000
17/02/2022 84,500 0.00 ■■ 0.00 84,500 84,600 83,600 1,190 100,555,000
16/02/2022 84,500 1.20 1.42 83,300 84,500 83,100 2,510 212,095,000
15/02/2022 83,300 1.10 1.32 82,200 83,400 82,200 2,060 171,598,000
14/02/2022 82,200 -0.60 -0.73 82,800 83,000 81,000 3,320 272,904,000
11/02/2022 82,800 0.10 0.12 82,700 83,300 82,600 2,740 226,872,000
10/02/2022 82,700 0.20 0.24 82,500 83,900 82,300 2,990 247,273,000
09/02/2022 82,500 0.50 0.61 82,000 83,100 80,500 5,480 452,100,000
08/02/2022 82,000 -0.90 -1.10 82,900 82,900 81,800 1,940 159,080,000
07/02/2022 82,900 1.40 1.69 81,500 84,000 81,900 1,550 128,495,000
01/02/2022 81,500 0.40 0.49 81,100 82,600 81,100 6,290 512,635,000
31/01/2022 81,500 0.40 0.49 81,100 82,600 81,100 6,290 512,635,000
28/01/2022 81,500 0.40 0.49 81,100 82,600 81,100 6,290 512,635,000
27/01/2022 81,100 -0.90 -1.11 82,000 84,000 80,200 5,240 424,964,000
26/01/2022 82,000 -2.00 -2.44 84,000 85,900 81,000 4,330 355,060,000
25/01/2022 84,000 2.40 2.86 81,600 84,000 81,000 5,800 487,200,000
24/01/2022 81,600 -4.20 -5.15 85,800 83,600 80,000 8,840 721,344,000
21/01/2022 85,800 -2.20 -2.56 88,000 88,000 85,000 4,900 420,420,000
20/01/2022 85,000 0.90 1.06 84,100 85,000 82,000 7,160 608,600,000
19/01/2022 84,100 -1.10 -1.31 85,200 85,900 81,000 9,380 788,858,000
18/01/2022 88,800 -2.70 -3.04 91,500 91,900 88,500 6,140 545,232,000
17/01/2022 91,800 1.40 1.53 90,400 96,500 90,800 10,590 972,162,000
16/01/2022 90,400 5.90 6.53 84,500 90,400 83,800 51,420 4,648,368,000
14/01/2022 90,400 5.90 6.53 84,500 90,400 83,800 51,420 4,648,368,000
13/01/2022 84,500 0.50 0.59 84,000 85,200 83,800 10,740 907,530,000
12/01/2022 84,000 0.00 ■■ 0.00 84,000 85,000 80,100 14,260 1,197,840,000
11/01/2022 84,000 3.50 4.17 80,500 86,000 79,800 24,180 2,031,120,000
10/01/2022 80,500 -0.50 -0.62 81,000 81,500 79,600 8,160 656,880,000
09/01/2022 81,000 0.20 0.25 80,800 81,800 80,200 10,810 875,610,000
07/01/2022 81,000 0.20 0.25 80,800 81,800 80,200 10,810 875,610,000
06/01/2022 80,800 0.90 1.11 79,900 81,000 79,000 5,710 461,368,000
05/01/2022 79,900 -1.10 -1.38 81,000 81,600 79,700 6,300 503,370,000
04/01/2022 81,000 -1.00 -1.23 82,000 82,000 81,000 5,800 469,800,000
03/01/2022 76,800 0.00 ■■ 0.00 76,800 77,600 74,900 10,870 834,816,000
31/12/2021 82,000 3.00 3.66 79,000 82,100 79,000 15,000 1,230,000,000
30/12/2021 79,000 -0.20 -0.25 79,200 80,400 77,000 5,230 413,170,000
29/12/2021 79,200 0.70 0.88 78,500 80,800 78,600 8,290 656,568,000
23/12/2021 79,000 0.50 0.63 78,500 79,200 77,700 6,410 506,390,000
22/12/2021 79,000 0.50 0.63 78,500 79,200 77,700 6,410 506,390,000
21/12/2021 78,500 0.50 0.64 78,000 81,900 77,600 4,720 370,520,000
20/12/2021 78,000 -0.70 -0.90 78,700 79,700 77,400 11,090 865,020,000
17/12/2021 78,700 0.30 0.38 78,700 80,000 77,900 10,600 834,220,000
16/12/2021 78,700 -0.60 -0.76 78,700 78,700 77,800 6,970 548,539,000
15/12/2021 78,700 -0.80 -1.02 79,500 79,900 78,500 6,490 510,763,000
14/12/2021 79,500 -1.40 -1.76 80,900 81,300 79,100 10,470 832,365,000
13/12/2021 80,900 1.40 1.73 79,500 81,500 78,800 14,040 1,135,836,000
12/12/2021 79,500 -0.10 -0.13 79,600 80,500 78,300 5,230 415,785,000
10/12/2021 79,500 -0.10 -0.13 79,600 80,500 78,300 5,230 415,785,000
09/12/2021 79,600 -2.00 -2.51 81,600 81,600 76,900 8,290 659,884,000
08/12/2021 81,600 5.00 6.13 76,600 81,900 76,600 30,020 2,449,632,000
07/12/2021 76,600 0.10 0.13 76,500 76,700 75,500 10,370 794,342,000
06/12/2021 76,500 -0.30 -0.39 76,800 77,700 75,100 9,680 740,520,000
04/12/2021 76,800 -0.10 -0.13 76,800 77,600 74,900 10,870 834,816,000
03/12/2021 76,800 -0.10 -0.13 76,800 77,600 74,900 10,870 834,816,000
02/12/2021 76,800 -0.20 -0.26 77,000 77,700 76,000 10,780 827,904,000
01/12/2021 77,000 -0.70 -0.91 77,000 78,000 76,300 5,080 391,160,000
30/11/2021 77,000 -0.60 -0.78 77,600 78,900 76,900 13,890 1,069,530,000
29/11/2021 77,600 0.80 1.03 76,800 78,900 76,800 14,160 1,098,816,000
28/11/2021 76,800 0.20 0.26 76,600 79,200 72,000 18,870 1,449,216,000
26/11/2021 76,800 0.20 0.26 76,600 79,200 72,000 18,870 1,449,216,000
25/11/2021 76,600 3.60 4.70 73,000 76,600 73,300 19,450 1,489,870,000
24/11/2021 73,000 0.50 0.68 72,500 74,300 72,000 8,640 630,720,000
23/11/2021 72,500 1.10 1.52 71,400 72,500 68,700 10,030 727,175,000
22/11/2021 71,400 -3.60 -5.04 75,000 75,100 69,800 25,160 1,796,424,000
19/11/2021 75,000 -1.10 -1.47 76,100 77,800 71,000 16,210 1,215,750,000
18/11/2021 76,100 3.60 4.73 72,500 76,100 70,800 25,280 1,923,808,000
17/11/2021 72,500 0.80 1.10 71,700 74,000 71,300 10,340 749,650,000
16/11/2021 71,700 3.60 5.02 68,100 72,700 68,100 19,990 1,433,283,000
15/11/2021 68,100 -0.90 -1.32 69,000 69,100 68,100 6,210 422,901,000
13/11/2021 69,000 -0.40 -0.58 69,000 69,900 68,000 10,260 707,940,000
12/11/2021 69,000 -0.40 -0.58 69,000 69,900 68,000 10,260 707,940,000
11/11/2021 69,000 0.70 1.01 68,300 69,500 67,800 10,280 709,320,000
10/11/2021 68,300 -0.30 -0.44 68,600 69,800 67,400 6,130 418,679,000
09/11/2021 68,600 -0.90 -1.31 69,500 70,500 68,100 4,920 337,512,000
08/11/2021 69,500 1.60 2.30 67,900 70,500 67,500 10,030 697,085,000
07/11/2021 67,900 -1.40 -2.06 69,300 69,000 67,600 8,050 546,595,000
05/11/2021 67,900 -1.40 -2.06 69,300 69,000 67,600 8,050 546,595,000
04/11/2021 68,100 -0.90 -1.32 69,000 73,000 68,100 17,170 1,169,277,000
03/11/2021 68,100 -0.90 -1.32 69,000 73,000 68,100 17,170 1,169,277,000
02/11/2021 69,000 4.50 6.52 64,500 69,000 66,000 36,150 2,494,350,000
01/11/2021 64,500 2.90 4.50 61,600 65,000 61,400 22,650 1,460,925,000
31/10/2021 61,600 0.80 1.30 60,800 61,600 60,000 9,510 585,816,000
29/10/2021 61,600 0.80 1.30 60,800 61,600 60,000 9,510 585,816,000
28/10/2021 60,800 -0.20 -0.33 61,000 61,500 60,700 8,190 497,952,000
27/10/2021 61,000 -0.10 -0.16 61,000 61,400 60,500 2,900 176,900,000
26/10/2021 61,000 1.40 2.30 59,600 62,000 59,000 5,720 348,920,000
25/10/2021 59,600 0.10 0.17 59,500 60,500 59,500 5,110 304,556,000
23/10/2021 59,500 -1.30 -2.18 60,800 60,800 58,600 16,120 959,140,000
22/10/2021 59,500 -1.30 -2.18 60,800 60,800 58,600 16,120 959,140,000
21/10/2021 60,800 -0.60 -0.99 61,400 61,400 60,700 3,860 234,688,000
20/10/2021 61,400 0.20 0.33 61,200 61,500 61,000 2,420 148,588,000
19/10/2021 61,200 -0.20 -0.33 61,200 62,100 61,000 5,310 324,972,000
18/10/2021 61,200 -1.50 -2.45 62,700 62,700 61,200 4,200 257,040,000
16/10/2021 62,700 0.20 0.32 62,500 62,800 62,000 5,020 314,754,000
15/10/2021 62,700 0.20 0.32 62,500 62,800 62,000 5,020 314,754,000
14/10/2021 62,500 -0.50 -0.80 63,000 63,000 62,100 3,130 195,625,000
13/10/2021 63,000 0.90 1.43 62,100 63,100 62,200 2,080 131,040,000
12/10/2021 62,100 -0.90 -1.45 63,000 64,000 62,100 2,380 147,798,000
11/10/2021 63,000 -0.40 -0.63 63,000 63,000 62,200 3,620 228,060,000
08/10/2021 63,000 0.40 0.63 62,600 63,900 62,500 3,740 235,620,000
07/10/2021 62,600 0.10 0.16 62,500 63,900 62,500 1,890 118,314,000
06/10/2021 62,500 0.10 0.16 62,500 64,000 62,100 6,640 415,000,000
05/10/2021 62,500 -0.80 -1.28 62,500 63,000 61,700 1,070 66,875,000
04/10/2021 62,500 1.00 1.60 61,500 62,500 61,200 3,200 200,000,000
01/10/2021 61,500 -0.30 -0.49 61,800 62,500 61,100 4,330 266,295,000
30/09/2021 61,800 -0.40 -0.65 62,200 62,200 61,600 2,600 160,680,000
29/09/2021 62,200 -0.10 -0.16 62,300 62,300 62,100 500 31,100,000
28/09/2021 62,300 0.80 1.28 61,500 62,500 60,400 5,370 334,551,000
27/09/2021 61,500 -3.40 -5.53 64,900 63,600 61,300 12,280 755,220,000
26/09/2021 64,900 -0.70 -1.08 65,600 65,000 63,700 3,300 214,170,000
24/09/2021 64,900 -0.70 -1.08 65,600 65,000 63,700 3,300 214,170,000
23/09/2021 65,600 -0.40 -0.61 66,000 67,000 64,900 5,770 378,512,000
22/09/2021 66,000 4.00 6.06 62,000 66,300 62,000 35,070 2,314,620,000
21/09/2021 62,000 -0.20 -0.32 62,000 62,000 61,000 8,250 511,500,000
20/09/2021 62,000 2.00 3.23 60,000 62,800 59,500 12,440 771,280,000
17/09/2021 60,000 -1.20 -2.00 61,200 61,300 60,000 12,190 731,400,000
16/09/2021 61,200 -0.80 -1.31 62,000 61,900 60,000 4,580 280,296,000
15/09/2021 62,000 0.50 0.81 61,500 62,000 61,300 3,220 199,640,000
14/09/2021 61,500 0.50 0.81 61,000 62,500 59,000 10,030 616,845,000
13/09/2021 61,000 -1.10 -1.80 62,100 62,000 60,700 6,620 403,820,000
11/09/2021 62,100 -0.80 -1.29 62,900 63,300 62,000 8,120 504,252,000
10/09/2021 62,100 -0.80 -1.29 62,900 63,300 62,000 8,120 504,252,000
09/09/2021 62,900 -0.10 -0.16 63,000 63,000 62,000 13,900 874,310,000
08/09/2021 63,000 -0.80 -1.27 63,000 63,000 61,900 6,750 425,250,000
07/09/2021 63,000 -0.80 -1.27 63,800 64,400 62,500 8,830 556,290,000
06/09/2021 63,800 0.30 0.47 63,500 64,900 63,300 3,130 199,694,000
05/09/2021 63,300 0.70 1.11 63,300 64,500 63,000 11,470 726,051,000
03/09/2021 64,000 0.70 1.09 63,300 64,500 63,000 13,850 886,400,000
01/09/2021 63,500 -0.50 -0.79 64,000 64,000 63,000 3,780 240,030,000
31/08/2021 64,000 -0.20 -0.31 64,200 64,200 63,400 5,920 378,880,000
30/08/2021 64,200 0.10 0.16 64,100 65,100 64,100 5,580 358,236,000
27/08/2021 64,100 -0.90 -1.40 65,000 65,000 63,500 3,060 196,146,000
26/08/2021 65,000 0.50 0.77 64,500 65,500 64,000 4,920 319,800,000
25/08/2021 64,500 2.00 3.10 62,500 65,500 63,000 8,760 565,020,000
24/08/2021 62,500 0.10 0.16 62,500 63,500 62,400 8,770 548,125,000
23/08/2021 62,500 0.50 0.80 62,000 63,300 62,000 9,740 608,750,000
20/08/2021 62,000 -2.70 -4.35 64,700 64,700 61,500 17,950 1,112,900,000
19/08/2021 64,700 -0.40 -0.62 65,100 65,200 64,500 5,300 342,910,000
18/08/2021 65,100 1.40 2.15 63,700 65,600 63,400 9,950 647,745,000
17/08/2021 63,700 0.20 0.31 63,500 64,300 63,100 5,890 375,193,000
16/08/2021 63,500 -0.70 -1.10 64,200 64,300 63,400 20,840 1,323,340,000
13/08/2021 64,200 -0.70 -1.09 64,900 65,000 63,500 13,530 868,626,000
12/08/2021 64,900 -0.20 -0.31 65,100 66,500 64,900 9,340 606,166,000
11/08/2021 65,100 1.10 1.69 64,000 68,000 63,600 13,840 900,984,000
10/08/2021 64,000 0.50 0.78 63,500 64,000 63,300 10,270 657,280,000
09/08/2021 63,500 0.40 0.63 63,100 63,500 62,500 11,110 705,485,000
06/08/2021 63,100 -0.20 -0.32 63,300 64,000 62,800 21,460 1,354,126,000
05/08/2021 63,300 0.10 0.16 63,300 64,000 63,000 11,470 726,051,000
04/08/2021 63,300 -0.70 -1.11 64,000 64,300 63,000 11,020 697,566,000
03/08/2021 64,000 0.70 1.09 63,300 64,500 63,000 13,850 886,400,000
02/08/2021 63,300 0.50 0.79 62,800 64,500 62,000 20,930 1,324,869,000
30/07/2021 62,800 0.30 0.48 62,500 63,000 62,100 11,960 751,088,000
29/07/2021 62,500 0.40 0.64 62,100 62,800 61,500 7,020 438,750,000
28/07/2021 62,100 -1.20 -1.93 63,300 63,300 62,000 12,420 771,282,000
27/07/2021 63,300 -0.40 -0.63 63,700 64,800 63,300 8,680 549,444,000
26/07/2021 63,700 1.20 1.88 62,500 63,900 62,500 7,530 479,661,000
23/07/2021 62,500 1.10 1.76 61,400 64,000 61,500 35,770 2,235,625,000
21/07/2021 60,300 -0.30 -0.50 60,600 62,000 59,200 7,200 434,160,000
20/07/2021 60,600 1.00 1.65 59,600 60,600 58,000 8,910 539,946,000
19/07/2021 59,600 -1.90 -3.19 61,500 60,500 59,300 19,130 1,140,148,000
17/07/2021 61,500 -0.30 -0.49 61,800 62,800 61,500 9,140 562,110,000
16/07/2021 61,500 -0.30 -0.49 61,800 62,800 61,500 9,140 562,110,000
15/07/2021 61,800 0.70 1.13 61,100 62,200 60,800 8,070 498,726,000
14/07/2021 61,100 1.10 1.80 60,000 62,100 59,000 23,700 1,448,070,000
13/07/2021 60,000 -0.20 -0.33 60,000 61,500 59,000 12,140 728,400,000
12/07/2021 60,000 3.20 5.33 56,800 60,700 57,500 61,540 3,692,400,000
09/07/2021 56,800 0.40 0.70 56,400 57,000 55,000 15,170 861,656,000
08/07/2021 56,400 0.40 0.71 56,000 57,900 55,400 5,980 337,272,000
07/07/2021 56,000 -0.40 -0.71 56,000 56,700 53,000 26,900 1,506,400,000
06/07/2021 56,000 -4.00 -7.14 60,000 60,900 56,000 18,950 1,061,200,000
05/07/2021 60,000 -0.10 -0.17 60,100 60,800 58,600 5,350 321,000,000
02/07/2021 60,100 -1.30 -2.16 61,400 61,500 60,100 10,890 654,489,000
01/07/2021 61,400 3.90 6.35 57,500 61,500 58,000 57,470 3,528,658,000
30/06/2021 57,500 -0.40 -0.70 57,900 58,300 57,400 7,030 404,225,000
29/06/2021 57,900 0.70 1.21 57,200 58,600 57,000 11,440 662,376,000
28/06/2021 57,200 -0.80 -1.40 58,000 58,000 57,000 9,080 519,376,000
25/06/2021 58,000 2.20 3.79 55,800 59,500 55,800 35,030 2,031,740,000
24/06/2021 55,800 -4.20 -7.53 60,000 59,500 55,800 36,770 2,051,766,000
23/06/2021 60,000 -0.90 -1.50 60,900 60,900 59,400 13,630 817,800,000
22/06/2021 60,900 -0.80 -1.31 61,700 61,500 59,500 21,880 1,332,492,000
21/06/2021 61,700 4.30 6.97 61,400 63,600 61,400 24,980 1,541,266,000
18/06/2021 61,400 4.00 6.51 57,400 61,400 57,500 71,330 4,379,662,000
17/06/2021 57,400 3.70 6.45 53,700 57,400 52,900 45,730 2,624,902,000
16/06/2021 53,700 0.20 0.37 53,500 54,500 53,000 9,850 528,945,000
15/06/2021 53,500 -0.40 -0.75 53,900 53,900 53,500 2,940 157,290,000
14/06/2021 53,900 0.90 1.67 53,000 54,500 52,800 17,670 952,413,000
11/06/2021 53,000 -0.80 -1.51 53,800 54,500 53,000 16,720 886,160,000
10/06/2021 53,800 1.10 2.04 52,700 54,100 52,600 16,940 911,372,000
09/06/2021 52,700 3.40 6.45 49,300 52,700 49,300 33,740 1,778,098,000
08/06/2021 49,300 -1.00 -2.03 50,300 50,000 48,200 15,760 776,968,000
07/06/2021 50,300 -1.90 -3.78 52,200 52,300 50,000 11,980 602,594,000
04/06/2021 52,200 -0.90 -1.72 53,100 53,500 52,000 11,710 611,262,000
03/06/2021 53,100 0.20 0.38 53,100 53,900 52,500 15,540 825,174,000
02/06/2021 53,100 -0.90 -1.69 54,000 54,000 52,900 7,980 423,738,000
01/06/2021 54,000 1.90 3.52 52,100 55,000 52,100 18,110 977,940,000
31/05/2021 52,100 12.65 24.28 53,200 53,100 51,000 15,680 816,928,000
28/05/2021 53,200 -0.60 -1.13 53,800 53,800 52,500 13,590 722,988,000
27/05/2021 53,800 -1.20 -2.23 55,000 56,000 51,900 10,690 575,122,000
26/05/2021 55,000 0.30 0.55 54,700 55,500 54,100 17,860 982,300,000
25/05/2021 54,700 0.70 1.28 54,000 55,300 54,000 12,950 708,365,000
24/05/2021 54,000 -2.00 -3.70 56,000 56,800 54,000 20,370 1,099,980,000
23/05/2021 56,000 0.40 0.71 55,600 57,000 55,600 17,070 955,920,000
21/05/2021 56,000 0.40 0.71 55,600 57,000 55,600 17,070 955,920,000
20/05/2021 55,600 0.10 0.18 55,500 57,000 55,000 14,610 812,316,000
19/05/2021 55,500 1.60 2.88 53,900 55,800 53,100 19,840 1,101,120,000
18/05/2021 53,900 0.10 0.19 53,800 55,700 53,500 19,060 1,027,334,000
17/05/2021 53,800 2.50 4.65 51,300 54,400 52,000 38,350 2,063,230,000
16/05/2021 51,300 3.30 6.43 48,000 51,300 47,200 47,510 2,437,263,000
14/05/2021 51,300 3.30 6.43 48,000 51,300 47,200 47,510 2,437,263,000
13/05/2021 48,000 -1.40 -2.92 49,400 49,400 48,000 10,100 484,800,000
12/05/2021 49,400 2.50 5.06 46,900 49,500 46,800 26,940 1,330,836,000
11/05/2021 46,900 1.10 2.35 45,800 48,000 45,500 25,380 1,190,322,000
10/05/2021 45,800 1.30 2.84 44,500 46,000 44,200 9,750 446,550,000
09/05/2021 44,500 -1.80 -4.04 46,300 46,000 44,500 12,050 536,225,000
07/05/2021 44,500 -1.80 -4.04 46,300 46,000 44,500 12,050 536,225,000
06/05/2021 46,300 -0.05 -0.11 46,300 46,900 45,750 4,480 207,424,000
05/05/2021 46,300 -0.20 -0.43 46,500 47,450 43,650 13,140 608,382,000
04/05/2021 46,500 -0.95 -2.04 47,450 46,750 44,150 9,270 431,055,000
03/05/2021 44,050 2.85 6.47 41,200 44,050 38,350 150 6,607,500
30/04/2021 47,450 -0.45 -0.95 47,900 47,900 47,000 4,970 235,826,500
29/04/2021 47,450 -0.45 -0.95 47,900 47,900 47,000 4,970 235,826,500
28/04/2021 47,900 1.30 2.71 46,600 48,100 46,250 10,720 513,488,000
27/04/2021 46,600 0.40 0.86 46,200 46,800 45,100 3,760 175,216,000
26/04/2021 46,200 -1.40 -3.03 47,600 49,450 46,000 12,310 568,722,000
23/04/2021 47,600 1.20 2.52 46,400 47,600 45,000 21,580 1,027,208,000
22/04/2021 46,400 -3.45 -7.44 49,850 51,900 46,400 34,810 1,615,184,000
21/04/2021 49,850 1.65 3.31 48,200 50,000 48,100 47,270 2,356,409,500
20/04/2021 49,850 1.65 3.31 48,200 50,000 48,100 47,270 2,356,409,500
19/04/2021 48,200 0.30 0.62 47,900 48,400 47,400 21,970 1,058,954,000
16/04/2021 47,900 -1.70 -3.55 49,600 49,600 46,400 19,900 953,210,000
15/04/2021 49,600 0.95 1.92 48,650 51,000 49,000 37,360 1,853,056,000
14/04/2021 48,650 3.15 6.47 45,500 48,650 45,000 42,940 2,089,031,000
13/04/2021 45,500 2.20 4.84 43,300 46,000 43,500 55,400 2,520,700,000
12/04/2021 43,300 0.30 0.69 43,000 43,900 42,500 18,300 792,390,000
09/04/2021 43,000 2.10 4.88 40,900 43,500 40,900 29,210 1,256,030,000
08/04/2021 40,900 -0.30 -0.73 41,200 40,900 40,350 6,210 253,989,000
07/04/2021 41,200 -0.30 -0.73 41,500 41,400 40,000 5,530 227,836,000
06/04/2021 41,500 -0.10 -0.24 41,600 41,500 40,000 18,990 788,085,000
05/04/2021 41,600 -0.10 -0.24 41,700 43,800 41,600 6,300 262,080,000
02/04/2021 41,700 0.50 1.20 41,200 41,800 41,000 27,110 1,130,487,000
01/04/2021 41,200 1.70 4.13 39,500 41,200 38,950 33,180 1,367,016,000
31/03/2021 39,500 0.05 0.13 39,450 40,500 38,800 18,380 726,010,000
30/03/2021 39,450 1.50 3.80 37,950 40,300 38,600 21,110 832,789,500
29/03/2021 37,950 2.45 6.46 35,500 37,950 34,800 15,650 593,917,500
26/03/2021 35,500 -0.50 -1.41 36,000 37,000 34,500 11,100 394,050,000
25/03/2021 36,000 -0.65 -1.81 36,650 38,200 35,500 13,980 503,280,000
24/03/2021 36,650 -0.85 -2.32 37,500 37,500 34,950 11,600 425,140,000
23/03/2021 37,500 -0.95 -2.53 38,450 39,100 37,500 14,190 532,125,000
22/03/2021 38,450 -0.95 -2.47 39,400 39,200 38,100 8,000 307,600,000
19/03/2021 39,400 0.40 1.02 39,000 39,900 38,500 13,470 530,718,000
18/03/2021 39,000 -0.50 -1.28 39,500 39,550 38,500 8,720 340,080,000
17/03/2021 39,500 -0.40 -1.01 39,900 40,000 38,400 15,850 626,075,000
16/03/2021 39,900 -0.10 -0.25 40,000 40,100 39,400 6,970 278,103,000
15/03/2021 40,000 -0.35 -0.88 40,000 41,050 39,500 13,850 554,000,000
12/03/2021 40,000 -0.55 -1.38 40,550 40,500 39,300 24,310 972,400,000
11/03/2021 40,550 -0.65 -1.60 41,200 41,500 40,200 13,690 555,129,500
10/03/2021 41,200 0.60 1.46 40,600 41,200 40,500 12,700 523,240,000
09/03/2021 40,600 1.60 3.94 39,000 41,300 39,000 11,590 470,554,000
08/03/2021 39,000 0.30 0.77 39,000 39,500 38,500 14,230 554,970,000
05/03/2021 39,000 1.10 2.82 37,900 39,000 36,600 13,470 525,330,000
04/03/2021 37,900 -1.30 -3.43 39,200 39,200 36,600 15,350 581,765,000
03/03/2021 39,200 -1.10 -2.81 40,300 40,300 38,000 18,060 707,952,000
02/03/2021 40,300 -0.90 -2.23 41,200 41,200 39,500 18,290 737,087,000
01/03/2021 41,200 0.80 1.94 40,400 41,500 40,300 14,000 576,800,000
26/02/2021 40,400 -0.10 -0.25 40,500 40,800 39,000 21,580 871,832,000
25/02/2021 40,500 -0.60 -1.48 41,100 42,000 39,900 28,700 1,162,350,000
24/02/2021 41,100 -0.70 -1.70 41,800 42,050 40,500 29,170 1,198,887,000
23/02/2021 41,800 -0.65 -1.56 42,450 43,000 40,600 21,840 912,912,000
22/02/2021 42,450 -0.75 -1.77 42,450 45,000 40,500 46,650 1,980,292,500
19/02/2021 42,450 2.75 6.48 39,700 42,450 39,100 30,250 1,284,112,500
18/02/2021 39,700 2.05 5.16 37,650 39,900 36,850 35,900 1,425,230,000
17/02/2021 37,650 1.25 3.32 36,400 38,200 35,500 29,540 1,112,181,000
10/02/2021 36,400 -0.40 -1.10 36,800 36,900 35,500 26,150 951,860,000
09/02/2021 36,400 -0.40 -1.10 36,800 36,900 35,500 26,150 951,860,000
08/02/2021 36,800 1.00 2.72 35,800 37,400 34,650 45,350 1,668,880,000
05/02/2021 35,800 1.35 3.77 34,450 36,850 34,500 45,130 1,615,654,000
05/01/2021 28,000 -0.40 -1.43 28,400 28,500 28,000 3,400 95,200,000
04/01/2021 28,400 0.25 0.88 28,150 28,700 28,000 21,860 620,824,000
01/01/2021 28,150 -0.35 -1.24 28,500 28,600 27,800 190,210 5,354,411,500
31/12/2020 28,150 -0.35 -1.24 28,500 28,600 27,800 190,210 5,354,411,500
30/12/2020 28,500 0.85 2.98 27,650 28,800 27,550 327,020 9,320,070,000
29/12/2020 27,650 0.40 1.45 27,200 27,900 27,200 36,847 1,018,819,550
28/12/2020 27,200 1.20 4.41 26,000 27,200 25,450 42,948 1,168,185,600
27/12/2020 26,000 0.50 1.92 25,500 26,050 25,350 10,094 262,444,000
25/12/2020 26,000 0.50 1.92 25,500 26,050 25,350 10,094 262,444,000
24/12/2020 25,500 -0.50 -1.96 26,000 25,800 24,500 13,848 353,124,000
23/12/2020 26,000 0.10 0.38 25,850 26,700 25,600 15,555 404,430,000
22/12/2020 25,850 0.10 0.39 25,800 26,000 25,450 6,149 158,951,650
21/12/2020 25,800 0.40 1.55 25,400 26,300 25,000 10,629 274,228,200
20/12/2020 25,400 -0.30 -1.18 25,700 25,700 25,100 6,666 169,316,400
18/12/2020 25,400 -0.30 -1.18 25,700 25,700 25,100 6,666 169,316,400
17/12/2020 25,700 -0.50 -1.95 26,200 26,050 24,950 19,248 494,673,600
16/12/2020 26,200 0.20 0.76 26,000 26,300 25,850 8,879 232,629,800
15/12/2020 26,000 -0.50 -1.92 26,500 26,500 25,900 15,483 402,558,000
14/12/2020 26,500 0.40 1.51 26,100 26,600 26,000 16,671 441,781,500
13/12/2020 26,100 0.10 0.38 26,000 26,800 25,700 7,423 193,740,300
11/12/2020 26,100 0.10 0.38 26,000 26,800 25,700 7,423 193,740,300
10/12/2020 26,000 -1.00 -3.85 27,000 27,000 25,800 26,909 699,634,000
09/12/2020 27,000 0.00 ■■ 0.00 27,000 27,350 26,700 13,049 352,323,000
08/12/2020 27,000 -0.50 -1.85 27,500 27,550 26,900 14,697 396,819,000
07/12/2020 27,500 -0.30 -1.09 27,800 27,700 27,400 5,874 161,535,000
04/12/2020 28,000 0.20 0.71 27,800 28,000 27,600 60,980 1,707,440,000
03/12/2020 27,800 1.80 6.47 26,000 27,800 26,200 43,076 1,197,512,800
02/12/2020 26,000 -0.80 -3.08 26,800 27,000 26,000 14,388 374,088,000
01/12/2020 26,800 -0.10 -0.37 26,900 26,900 26,200 15,158 406,234,400
30/11/2020 26,400 0.40 1.52 26,000 26,600 26,000 92,530 2,442,792,000
27/11/2020 26,400 0.40 1.52 26,000 26,600 26,000 92,530 2,442,792,000
26/11/2020 26,000 -0.40 -1.54 26,400 26,350 26,000 72,650 1,888,900,000
25/11/2020 26,400 -0.15 -0.57 26,550 26,650 26,400 50,530 1,333,992,000
24/11/2020 26,550 -0.35 -1.32 26,900 27,000 26,200 214,520 5,695,506,000
23/11/2020 26,900 -0.30 -1.12 27,200 27,300 26,700 105,440 2,836,336,000
20/11/2020 27,200 0.30 1.10 26,900 27,200 26,550 14,254 387,708,800
19/11/2020 26,900 -0.40 -1.49 27,300 27,300 26,800 8,943 240,566,700
18/11/2020 27,300 1.30 4.76 26,000 27,500 26,000 316,010 8,627,073,000
17/11/2020 26,000 1.20 4.62 24,800 26,500 24,700 34,284 891,384,000
16/11/2020 24,800 -0.40 -1.61 25,200 26,000 24,600 14,061 348,712,800
13/11/2020 25,200 -0.40 -1.59 25,600 25,600 25,100 8,001 201,625,200
12/11/2020 25,600 0.00 ■■ 0.00 25,600 26,000 25,300 9,520 243,712,000
11/11/2020 25,600 1.30 5.08 24,350 26,050 24,300 34,304 878,182,400
10/11/2020 24,350 0.00 ■■ 0.00 24,400 24,500 24,150 3,380 82,303,000
09/11/2020 24,400 0.80 3.28 23,650 24,550 23,350 10,042 245,024,800
06/11/2020 23,650 -0.40 -1.69 24,000 24,100 23,500 2,089 49,404,850
05/11/2020 24,000 -0.10 -0.42 24,100 24,000 23,600 2,246 53,904,000
04/11/2020 24,100 0.50 2.07 23,600 24,250 23,000 4,258 102,617,800
03/11/2020 23,600 -0.40 -1.69 24,000 24,000 23,500 3,844 90,718,400
02/11/2020 24,000 -0.10 -0.42 24,050 24,500 23,700 7,050 169,200,000
30/10/2020 24,050 -0.10 -0.42 24,200 24,200 23,650 421 10,125,050
29/10/2020 24,200 0.90 3.72 23,300 24,200 22,500 24,491 592,682,200
28/10/2020 23,300 -1.10 -4.72 24,350 23,800 23,300 5,943 138,471,900
27/10/2020 24,350 -0.40 -1.64 24,800 24,700 23,150 13,010 316,793,500
26/10/2020 24,800 -0.80 -3.23 25,550 25,900 24,600 9,369 232,351,200
25/10/2020 25,550 0.90 3.52 24,600 26,200 25,000 22,587 577,097,850
23/10/2020 25,550 0.90 3.52 24,600 26,200 25,000 22,587 577,097,850
22/10/2020 24,600 1.60 6.50 23,000 24,600 23,000 23,003 565,873,800
21/10/2020 23,000 0.00 ■■ 0.00 23,000 23,650 23,000 4,171 95,933,000
20/10/2020 23,000 0.00 ■■ 0.00 23,000 23,100 22,900 2,800 64,400,000
19/10/2020 23,000 0.10 0.43 22,950 23,350 22,800 8,010 184,230,000
18/10/2020 22,950 -0.10 -0.44 23,000 23,200 22,650 6,923 158,882,850
16/10/2020 22,950 -0.10 -0.44 23,000 23,200 22,650 6,923 158,882,850
15/10/2020 23,000 0.05 0.22 22,950 23,150 22,750 83,000 1,909,000,000
14/10/2020 22,950 -0.20 -0.87 23,100 23,500 22,700 1,706 39,152,700
13/10/2020 23,100 0.60 2.60 22,500 23,400 22,500 3,493 80,688,300
12/10/2020 22,500 -0.90 -4.00 23,400 23,300 22,500 4,881 109,822,500
11/10/2020 23,400 -0.10 -0.43 23,500 23,500 23,300 6,673 156,148,200
09/10/2020 23,400 -0.10 -0.43 23,500 23,500 23,300 6,673 156,148,200
08/10/2020 23,500 -0.10 -0.43 23,600 23,500 23,150 2,601 61,123,500
07/10/2020 23,600 -0.10 -0.42 23,700 23,700 23,400 9,889 233,380,400
06/10/2020 23,700 0.00 ■■ 0.00 23,700 23,700 23,200 5,560 131,772,000
05/10/2020 23,700 0.40 1.69 23,300 23,800 23,000 9,601 227,543,700
04/10/2020 23,300 -0.30 -1.29 23,600 23,500 22,800 17,314 403,416,200
02/10/2020 23,300 -0.30 -1.29 23,600 23,500 22,800 17,314 403,416,200
01/10/2020 23,600 0.20 0.85 23,400 23,700 23,300 8,073 190,522,800
30/09/2020 23,400 0.40 1.71 23,000 23,500 22,500 13,899 325,236,600
29/09/2020 23,000 -0.90 -3.91 23,900 24,200 23,000 14,796 340,308,000
28/09/2020 23,900 -0.20 -0.84 24,100 24,300 23,800 6,688 159,843,200
25/09/2020 24,100 0.10 0.41 24,000 24,400 23,700 4,597 110,787,700
24/09/2020 24,000 0.00 ■■ 0.00 24,000 24,200 23,900 5,679 136,296,000
23/09/2020 24,000 -0.20 -0.83 24,200 24,300 23,900 12,643 303,432,000
22/09/2020 24,200 -0.30 -1.24 24,450 24,500 24,150 9,548 231,061,600
21/09/2020 24,450 -0.20 -0.82 24,650 24,800 24,450 10,425 254,891,250
20/09/2020 24,650 0.00 ■■ 0.00 24,600 24,750 24,500 11,354 279,876,100
18/09/2020 24,650 0.00 ■■ 0.00 24,600 24,750 24,500 11,354 279,876,100
17/09/2020 24,600 0.40 1.63 24,250 25,000 24,150 30,494 750,152,400
16/09/2020 24,250 0.70 2.89 23,550 24,500 23,300 16,743 406,017,750
15/09/2020 23,550 -0.80 -3.40 24,350 24,400 23,400 52,209 1,229,521,950
14/09/2020 24,350 0.10 0.41 24,300 24,600 24,300 17,309 421,474,150
11/09/2020 24,300 0.20 0.82 24,100 24,400 24,000 12,265 298,039,500
10/09/2020 24,100 0.40 1.66 23,700 24,600 23,800 36,569 881,312,900
09/09/2020 23,700 0.10 0.42 23,700 23,800 23,500 79,710 1,889,127,000
08/09/2020 23,700 0.30 1.27 23,400 23,900 23,400 16,187 383,631,900
07/09/2020 23,400 0.50 2.14 22,900 23,800 22,900 34,735 812,799,000
04/09/2020 22,900 0.00 ■■ 0.00 22,900 23,000 22,400 17,494 400,612,600
03/09/2020 22,900 0.00 ■■ 0.00 22,850 23,300 22,800 15,308 350,553,200
01/09/2020 22,850 0.30 1.31 22,550 23,400 22,500 9,852 225,118,200
31/08/2020 22,550 -0.40 -1.77 23,000 23,400 22,550 17,176 387,318,800
28/08/2020 23,000 -0.60 -2.61 23,600 23,600 22,700 15,463 355,649,000
27/08/2020 23,600 0.90 3.81 22,750 23,700 22,600 24,910 587,876,000
26/08/2020 22,750 0.10 0.44 22,700 22,900 22,500 14,450 328,737,500
25/08/2020 22,700 0.00 ■■ 0.00 22,700 23,000 22,350 23,763 539,420,100
24/08/2020 22,700 0.40 1.76 22,300 22,800 22,200 24,937 566,069,900
21/08/2020 22,300 -0.20 -0.90 22,500 22,800 22,200 9,424 210,155,200
20/08/2020 22,500 1.40 6.22 21,100 22,550 21,400 40,683 915,367,500
19/08/2020 21,100 0.10 0.47 21,000 21,650 21,000 18,420 388,662,000
18/08/2020 21,000 -0.20 -0.95 21,200 21,300 20,900 6,575 138,075,000
17/08/2020 21,200 -0.10 -0.47 21,300 21,350 21,000 2,847 60,356,400
14/08/2020 21,300 0.20 0.94 21,100 21,650 20,900 15,430 328,659,000
13/08/2020 21,100 0.10 0.47 21,000 21,100 20,850 10,429 220,051,900
12/08/2020 21,000 -0.10 -0.48 21,100 21,300 20,800 8,703 182,763,000
11/08/2020 21,100 0.00 ■■ 0.00 21,100 21,300 20,900 6,355 134,090,500
10/08/2020 21,100 -0.20 -0.95 21,300 21,350 20,800 7,686 162,174,600
07/08/2020 21,300 0.30 1.41 21,050 21,400 20,400 21,009 447,491,700
06/08/2020 21,050 -0.10 -0.48 21,100 21,300 20,800 5,371 113,059,550
05/08/2020 21,100 0.10 0.47 21,000 21,500 20,700 7,591 160,170,100
04/08/2020 21,000 0.90 4.29 20,100 21,000 19,800 14,014 294,294,000
03/08/2020 20,100 0.50 2.49 19,600 20,100 19,200 6,126 123,132,600
31/07/2020 19,600 0.10 0.51 19,500 20,000 19,300 3,216 63,033,600
30/07/2020 19,500 0.30 1.54 19,200 20,000 19,200 10,148 197,886,000
29/07/2020 19,200 -0.40 -2.08 19,650 19,600 18,350 21,185 406,752,000
28/07/2020 19,650 0.80 4.07 18,900 20,100 19,250 14,723 289,306,950
27/07/2020 18,900 -1.40 -7.41 20,300 20,300 18,900 21,732 410,734,800
26/07/2020 20,300 -1.10 -5.42 21,400 21,700 20,000 17,365 352,509,500
24/07/2020 20,300 -1.10 -5.42 21,400 21,700 20,000 17,365 352,509,500
23/07/2020 21,400 0.20 0.93 21,200 21,900 20,950 9,999 213,978,600
22/07/2020 21,200 -0.60 -2.83 21,800 22,000 21,200 9,567 202,820,400
21/07/2020 21,800 0.30 1.38 21,500 21,900 21,000 21,220 462,596,000
20/07/2020 21,500 -1.40 -6.51 22,900 22,900 21,400 44,660 960,190,000
19/07/2020 22,900 -1.10 -4.80 23,950 24,000 22,900 43,640 999,356,000
17/07/2020 22,900 -1.10 -4.80 23,950 24,000 22,900 43,640 999,356,000
16/07/2020 23,950 -0.60 -2.51 24,550 24,500 23,950 20,617 493,777,150
15/07/2020 24,550 0.20 0.81 24,400 24,600 24,200 11,758 288,658,900
14/07/2020 24,400 0.20 0.82 24,200 24,500 23,800 12,664 309,001,600
13/07/2020 24,200 -0.30 -1.24 24,500 24,500 23,800 18,427 445,933,400
12/07/2020 24,500 0.50 2.04 24,000 25,500 23,700 24,641 603,704,500
10/07/2020 24,500 0.50 2.04 24,000 25,500 23,700 24,641 603,704,500
09/07/2020 24,000 0.20 0.83 23,800 24,000 23,600 8,521 204,504,000
08/07/2020 23,800 0.10 0.42 23,750 23,800 23,400 11,530 274,414,000
07/07/2020 23,750 -0.20 -0.84 23,950 24,000 23,650 9,758 231,752,500
06/07/2020 23,950 -0.10 -0.42 24,000 24,400 23,650 7,985 191,240,750
05/07/2020 24,000 0.40 1.67 23,600 24,450 23,600 8,617 206,808,000
03/07/2020 24,000 0.40 1.67 23,600 24,450 23,600 8,617 206,808,000
02/07/2020 23,600 -0.40 -1.69 24,000 24,000 23,300 7,479 176,504,400
01/07/2020 24,000 0.60 2.50 23,450 24,200 23,500 25,871 620,904,000
30/06/2020 23,450 0.90 3.84 22,500 23,600 22,500 19,272 451,928,400
29/06/2020 22,500 -1.10 -4.89 23,600 23,600 22,000 8,631 194,197,500
28/06/2020 23,600 0.60 2.54 23,000 24,550 22,800 288,670 6,812,612,000
26/06/2020 23,600 0.60 2.54 23,000 24,550 22,800 288,670 6,812,612,000
25/06/2020 23,000 1.50 6.52 21,500 23,000 20,600 15,380 353,740,000
24/06/2020 21,500 -0.10 -0.47 21,600 22,200 21,000 9,570 205,755,000
23/06/2020 21,600 -0.50 -2.31 22,100 22,400 21,500 12,724 274,838,400
22/06/2020 22,100 -0.60 -2.71 22,750 22,950 21,950 7,945 175,584,500
19/06/2020 22,750 0.90 3.96 21,900 22,900 21,500 12,453 283,305,750
18/06/2020 21,900 0.70 3.20 21,200 21,900 21,000 8,261 180,915,900
17/06/2020 21,200 -0.25 -1.18 21,200 21,900 20,700 64,070 1,358,284,000
16/06/2020 21,200 0.70 3.30 20,500 21,500 20,400 20,130 426,756,000
15/06/2020 20,500 -1.50 -7.32 22,000 22,000 20,500 24,428 500,774,000
14/06/2020 22,000 -0.60 -2.73 22,600 22,800 21,050 24,261 533,742,000
12/06/2020 22,000 -0.60 -2.73 22,600 22,800 21,050 24,261 533,742,000
11/06/2020 22,600 -1.70 -7.52 24,300 24,700 22,600 49,223 1,112,439,800
10/06/2020 24,300 0.00 ■■ 0.00 24,300 24,800 24,050 17,412 423,111,600
09/06/2020 24,300 -0.60 -2.47 24,900 25,100 24,200 11,969 290,846,700
08/06/2020 24,900 0.40 1.61 24,500 25,500 24,600 27,821 692,742,900
06/06/2020 24,500 0.20 0.82 24,300 24,850 23,500 16,805 411,722,500
05/06/2020 24,500 0.20 0.82 24,300 24,850 23,500 16,805 411,722,500
04/06/2020 24,300 -0.30 -1.23 24,600 25,550 24,200 31,289 760,322,700
03/06/2020 24,600 -1.00 -4.07 25,600 25,500 23,900 43,098 1,060,210,800
02/06/2020 25,600 1.60 6.25 24,050 25,700 24,500 69,978 1,791,436,800
01/06/2020 24,050 1.60 6.65 22,500 24,050 24,000 18,382 442,087,100
31/05/2020 22,500 1.50 6.67 21,050 22,500 20,550 46,314 1,042,065,000
29/05/2020 22,500 1.50 6.67 21,050 22,500 20,550 46,314 1,042,065,000
28/05/2020 21,050 0.10 0.48 21,000 21,500 20,900 12,995 273,544,750
27/05/2020 21,000 0.40 1.90 20,550 21,950 20,800 47,739 1,002,519,000
26/05/2020 20,550 1.30 6.33 19,250 20,550 19,050 37,644 773,584,200
25/05/2020 19,250 0.20 1.04 19,050 19,250 18,900 4,865 93,651,250
24/05/2020 19,050 0.10 0.52 19,000 19,300 18,950 5,622 107,099,100
22/05/2020 19,050 0.10 0.52 19,000 19,300 18,950 5,622 107,099,100
21/05/2020 19,000 0.00 ■■ 0.00 19,000 19,300 18,900 4,962 94,278,000
20/05/2020 19,000 -0.20 -1.05 19,200 19,450 19,000 9,447 179,493,000
19/05/2020 19,200 -0.20 -1.04 19,400 19,700 19,200 4,613 88,569,600
18/05/2020 19,400 0.30 1.55 19,150 19,900 19,300 3,776 73,254,400
17/05/2020 19,150 -0.20 -1.04 19,300 19,450 19,150 6,835 130,890,250
15/05/2020 19,150 -0.20 -1.04 19,300 19,450 19,150 6,835 130,890,250
14/05/2020 19,300 0.20 1.04 19,150 19,300 18,700 6,446 124,407,800
13/05/2020 19,150 -0.20 -1.04 19,300 19,350 19,150 4,471 85,619,650
12/05/2020 19,300 0.30 1.55 19,000 19,500 18,950 6,340 122,362,000
11/05/2020 19,000 -0.50 -2.63 19,500 19,400 18,800 7,631 144,989,000
10/05/2020 19,500 0.50 2.56 19,000 19,500 18,700 8,082 157,599,000
08/05/2020 19,500 0.50 2.56 19,000 19,500 18,700 8,082 157,599,000
07/05/2020 19,000 -0.20 -1.05 19,200 19,250 18,750 6,833 129,827,000
06/05/2020 19,200 1.30 6.77 17,950 19,200 17,550 23,631 453,715,200
05/05/2020 17,950 0.00 ■■ 0.00 17,950 18,200 17,600 1,668 29,940,600
04/05/2020 17,950 -0.30 -1.67 18,200 17,950 17,700 2,291 41,123,450
01/05/2020 18,200 0.40 2.20 17,750 18,350 17,800 3,860 70,252,000
30/04/2020 18,200 0.40 2.20 17,750 18,350 17,800 3,860 70,252,000
29/04/2020 18,200 0.40 2.20 17,750 18,350 17,800 3,860 70,252,000
28/04/2020 17,750 -0.30 -1.69 18,000 18,450 17,750 3,554 63,083,500
27/04/2020 18,000 -0.10 -0.56 18,100 18,500 17,850 7,089 127,602,000
26/04/2020 18,100 0.10 0.55 18,000 18,100 17,750 2,418 43,765,800
24/04/2020 18,100 0.10 0.55 18,000 18,100 17,750 2,418 43,765,800
23/04/2020 18,000 -0.20 -1.11 18,200 18,800 17,950 4,513 81,234,000
22/04/2020 18,200 0.40 2.20 17,800 18,200 17,500 4,847 88,215,400
21/04/2020 17,800 -0.30 -1.69 18,050 18,000 17,300 9,360 166,608,000
20/04/2020 18,050 -0.60 -3.32 18,700 18,650 18,000 11,384 205,481,200
19/04/2020 18,700 -0.20 -1.07 18,850 19,600 18,700 10,555 197,378,500
17/04/2020 18,700 -0.20 -1.07 18,850 19,600 18,700 10,555 197,378,500
16/04/2020 18,850 -0.10 -0.53 18,950 19,000 18,500 5,674 106,954,900
15/04/2020 18,950 0.30 1.58 18,650 18,950 18,000 13,983 264,977,850
14/04/2020 18,650 0.40 2.14 18,250 19,250 18,200 21,565 402,187,250
13/04/2020 18,250 1.20 6.58 17,100 18,250 17,400 9,249 168,794,250
12/04/2020 17,100 1.10 6.43 16,000 17,100 16,000 14,373 245,778,300
10/04/2020 17,100 1.10 6.43 16,000 17,100 16,000 14,373 245,778,300
09/04/2020 16,000 0.50 3.13 15,500 16,400 15,600 14,408 230,528,000
08/04/2020 15,500 -0.20 -1.29 15,700 15,900 15,200 6,135 95,092,500
07/04/2020 15,700 -0.70 -4.46 16,350 17,000 15,500 10,675 167,597,500
06/04/2020 16,350 1.00 6.12 15,400 16,400 15,900 14,308 233,935,800
03/04/2020 15,400 0.50 3.25 14,950 15,550 14,950 10,460 161,084,000
02/04/2020 14,950 0.30 2.01 14,700 15,200 14,850 16,263 243,131,850
01/04/2020 14,950 0.30 2.01 14,700 15,200 14,850 16,263 243,131,850
31/03/2020 14,700 -0.50 -3.40 15,150 15,300 14,700 49,882 733,265,400
30/03/2020 15,150 -0.90 -5.94 16,000 16,000 15,000 8,791 133,183,650
29/03/2020 16,000 -0.80 -5.00 16,800 16,600 16,000 15,567 249,072,000
27/03/2020 16,000 -0.80 -5.00 16,800 16,600 16,000 15,567 249,072,000
26/03/2020 17,000 -0.20 -1.18 17,200 17,200 16,800 3,316 56,372,000
25/03/2020 17,200 0.00 ■■ 0.00 17,200 17,650 17,100 3,668 63,089,600
24/03/2020 17,200 -0.10 -0.58 17,300 17,700 17,050 1,997 34,348,400
23/03/2020 17,300 -1.30 -7.51 18,600 18,400 17,300 46,444 803,481,200
22/03/2020 18,600 0.60 3.23 18,000 18,650 17,800 12,257 227,980,200
20/03/2020 18,600 0.60 3.23 18,000 18,650 17,800 12,257 227,980,200
19/03/2020 18,000 0.00 ■■ 0.00 18,000 18,300 17,300 18,436 331,848,000
18/03/2020 18,000 0.10 0.56 17,950 18,300 17,500 19,642 353,556,000
17/03/2020 17,950 1.00 5.57 16,950 18,000 16,600 15,765 282,981,750
16/03/2020 16,950 0.25 1.47 16,700 17,000 16,550 433,450 7,346,977,500
13/03/2020 16,700 0.05 0.30 16,650 17,000 15,550 185,090 3,091,003,000
12/03/2020 16,650 -1.20 -7.21 17,850 17,850 16,650 389,540 6,485,841,000
11/03/2020 17,850 -0.60 -3.36 18,450 19,000 17,200 372,190 6,643,591,500
10/03/2020 18,450 0.00 ■■ 0.00 18,450 18,450 17,600 20,368 375,789,600
09/03/2020 18,450 -1.40 -7.59 19,800 19,300 18,450 35,647 657,687,150
07/03/2020 19,800 0.00 ■■ 0.00 19,800 19,800 18,850 12,689 251,242,200
06/03/2020 19,800 0.00 ■■ 0.00 19,800 19,800 18,850 12,689 251,242,200
05/03/2020 19,800 -0.20 -1.01 20,000 20,700 19,700 22,297 441,480,600
04/03/2020 20,000 0.60 3.00 19,350 20,000 19,000 6,452 129,040,000
03/03/2020 19,350 0.40 2.07 18,950 20,000 18,600 26,782 518,231,700
02/03/2020 18,950 -0.40 -2.11 19,400 19,700 18,550 20,137 381,596,150
28/02/2020 19,400 -0.40 -2.06 19,800 19,500 18,450 59,080 1,146,152,000
27/02/2020 19,800 -0.70 -3.54 20,500 20,700 19,400 36,286 718,462,800
26/02/2020 20,500 -0.40 -1.95 20,900 20,950 20,300 23,018 471,869,000
25/02/2020 20,900 0.40 1.91 20,500 21,000 20,200 24,319 508,267,100
24/02/2020 20,500 0.00 ■■ 0.00 20,500 20,800 19,500 44,164 905,362,000
21/02/2020 20,500 1.10 5.37 19,400 20,750 19,400 78,785 1,615,092,500
20/02/2020 19,400 0.40 2.06 19,000 19,400 18,850 24,538 476,037,200
19/02/2020 19,000 0.30 1.58 18,750 19,200 18,850 18,910 359,290,000
18/02/2020 18,750 0.60 3.20 18,100 19,000 18,100 29,404 551,325,000
17/02/2020 18,100 0.40 2.21 17,700 18,200 17,500 16,611 300,659,100
15/02/2020 17,700 -0.10 -0.56 17,800 18,050 17,400 15,013 265,730,100
14/02/2020 17,700 -0.10 -0.56 17,800 18,050 17,400 15,013 265,730,100
13/02/2020 17,800 -0.60 -3.37 18,400 18,600 17,500 11,472 204,201,600
12/02/2020 18,400 0.50 2.72 17,900 18,800 17,900 7,331 134,890,400
11/02/2020 17,900 0.50 2.79 17,350 18,300 17,350 17,313 309,902,700
10/02/2020 17,350 0.40 2.31 17,000 17,400 16,800 12,768 221,524,800
09/02/2020 17,000 0.10 0.59 16,900 17,200 16,700 22,642 384,914,000
07/02/2020 17,000 0.10 0.59 16,900 17,200 16,700 22,642 384,914,000
06/02/2020 16,900 0.40 2.37 16,500 16,900 16,300 6,880 116,272,000
05/02/2020 16,500 0.30 1.82 16,250 16,600 16,200 15,378 253,737,000
04/02/2020 16,250 0.50 3.08 15,750 16,300 15,300 32,699 531,358,750
03/02/2020 15,750 -0.80 -5.08 16,500 16,150 15,350 42,553 670,209,750
02/02/2020 16,500 -0.50 -3.03 17,000 17,000 16,500 18,809 310,348,500
31/01/2020 16,500 -0.50 -3.03 17,000 17,000 16,500 18,809 310,348,500
30/01/2020 17,000 -0.40 -2.35 17,400 17,400 16,800 9,010 153,170,000
29/01/2020 17,400 0.30 1.72 17,150 17,550 17,150 13,290 231,246,000
28/01/2020 17,400 0.30 1.72 17,150 17,550 17,150 13,290 231,246,000
27/01/2020 17,400 0.30 1.72 17,150 17,550 17,150 13,290 231,246,000
26/01/2020 17,400 0.30 1.72 17,150 17,550 17,150 13,290 231,246,000
24/01/2020 17,400 0.30 1.72 17,150 17,550 17,150 13,290 231,246,000
23/01/2020 17,400 0.30 1.72 17,150 17,550 17,150 13,290 231,246,000
22/01/2020 17,400 0.30 1.72 17,150 17,550 17,150 13,290 231,246,000
21/01/2020 17,150 0.25 1.46 16,900 17,300 16,750 133,970 2,297,585,500
20/01/2020 16,900 0.05 0.30 16,900 17,100 16,800 37,050 626,145,000
17/01/2020 16,900 -0.20 -1.18 17,100 17,100 16,800 83,780 1,415,882,000
16/01/2020 17,100 0.50 2.92 16,600 17,200 16,500 224,890 3,845,619,000
15/01/2020 16,600 0.05 0.30 16,550 16,600 16,500 62,490 1,037,334,000
14/01/2020 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 14,060 234,802,000
13/01/2020 16,700 0.10 0.60 16,650 16,800 16,600 8,858 147,928,600
10/01/2020 16,650 0.30 1.80 16,400 16,750 16,400 14,322 238,461,300
09/01/2020 16,400 0.10 0.61 16,300 16,500 15,800 23,654 387,925,600
08/01/2020 16,300 -0.10 -0.61 16,350 16,500 15,900 45,061 734,494,300
07/01/2020 16,350 0.40 2.45 16,000 16,500 16,000 30,181 493,459,350
06/01/2020 16,000 -0.60 -3.75 16,600 16,650 15,900 52,402 838,432,000
03/01/2020 16,600 0.00 ■■ 0.00 16,600 16,900 16,450 11,033 183,147,800
02/01/2020 16,600 -0.40 -2.41 17,000 17,000 16,600 16,702 277,253,200
31/12/2019 17,000 -0.20 -1.18 17,200 17,200 16,700 44,327 753,559,000
30/12/2019 17,200 0.20 1.16 17,000 17,300 16,900 35,327 607,624,400
28/12/2019 17,000 0.10 0.59 16,850 17,000 16,600 19,114 324,938,000
27/12/2019 17,000 0.10 0.59 16,850 17,000 16,600 19,114 324,938,000
26/12/2019 16,850 0.40 2.37 16,500 17,150 16,500 15,766 265,657,100
25/12/2019 16,500 0.30 1.82 16,200 16,600 16,000 5,765 95,122,500
24/12/2019 16,200 -0.20 -1.23 16,350 16,350 16,200 11,363 184,080,600
23/12/2019 16,350 0.10 0.61 16,300 16,450 16,000 18,124 296,327,400
21/12/2019 16,300 -0.55 -3.37 16,850 16,950 16,100 146,830 2,393,329,000
20/12/2019 16,300 -0.55 -3.37 16,850 16,950 16,100 146,830 2,393,329,000
19/12/2019 16,850 0.00 ■■ 0.00 16,850 17,100 16,650 17,575 296,138,750
18/12/2019 16,850 0.00 ■■ 0.00 16,850 17,400 16,550 37,942 639,322,700
17/12/2019 16,850 0.10 0.59 16,800 16,900 16,500 10,644 179,351,400
16/12/2019 16,800 0.30 1.79 16,550 17,300 16,800 14,983 251,714,400
14/12/2019 16,550 0.20 1.21 16,400 16,750 16,200 11,588 191,781,400
13/12/2019 16,550 0.20 1.21 16,400 16,750 16,200 11,588 191,781,400
12/12/2019 16,400 0.20 1.22 16,200 16,400 16,000 29,635 486,014,000
11/12/2019 16,200 -0.10 -0.62 16,300 16,250 15,950 12,609 204,265,800
10/12/2019 16,300 0.10 0.61 16,250 16,500 16,100 35,370 576,531,000
09/12/2019 16,250 0.10 0.62 16,100 16,500 16,000 36,443 592,198,750
07/12/2019 16,100 0.70 4.35 15,450 16,200 15,500 27,011 434,877,100
06/12/2019 16,100 0.70 4.35 15,450 16,200 15,500 27,011 434,877,100
05/12/2019 15,450 -0.50 -3.24 15,900 15,900 15,000 32,442 501,228,900
04/12/2019 15,900 -0.20 -1.26 16,100 16,350 15,900 37,089 589,715,100
03/12/2019 16,100 0.00 ■■ 0.00 16,100 16,300 15,100 18,829 303,146,900
02/12/2019 16,100 -0.60 -3.73 16,700 17,100 15,900 30,399 489,423,900
29/11/2019 16,700 -0.50 -2.99 17,200 17,300 16,700 16,017 267,483,900
28/11/2019 17,200 -0.30 -1.74 17,450 17,800 17,100 10,166 174,855,200
27/11/2019 17,450 0.50 2.87 16,950 17,900 16,800 34,749 606,370,050
26/11/2019 16,950 -0.20 -1.18 17,100 17,300 16,800 8,845 149,922,750
25/11/2019 17,100 0.70 4.09 16,400 17,100 16,500 18,059 308,808,900
23/11/2019 16,400 -0.70 -4.27 17,100 17,500 16,050 16,534 271,157,600
22/11/2019 16,400 -0.70 -4.27 17,100 17,500 16,050 16,534 271,157,600
21/11/2019 17,100 0.90 5.26 16,250 17,350 16,200 45,260 773,946,000
20/11/2019 16,250 0.10 0.62 16,200 16,350 16,000 9,247 150,263,750
19/11/2019 16,200 0.40 2.47 15,800 16,200 15,800 8,384 135,820,800
18/11/2019 15,800 -0.20 -1.27 16,000 16,100 15,600 8,410 132,878,000
15/11/2019 16,000 0.10 0.63 15,900 16,150 15,700 7,438 119,008,000
14/11/2019 15,900 -0.10 -0.63 16,000 16,300 15,900 9,274 147,456,600
13/11/2019 16,000 0.60 3.75 15,450 16,100 15,450 26,972 431,552,000
12/11/2019 15,450 0.00 ■■ 0.00 15,400 15,500 15,300 15,787 243,909,150
11/11/2019 15,400 -0.40 -2.60 15,750 15,850 15,350 13,223 203,634,200
08/11/2019 15,750 0.40 2.54 15,300 16,000 15,000 40,591 639,308,250
07/11/2019 15,300 0.00 ■■ 0.00 15,300 15,650 15,200 16,093 246,222,900
06/11/2019 15,300 0.70 4.58 14,650 15,500 14,500 8,731 133,584,300
05/11/2019 14,650 0.10 0.68 14,600 14,700 14,500 2,724 39,906,600
04/11/2019 14,500 0.00 ■■ 0.00 14,500 14,600 14,450 3,124 45,298,000
01/11/2019 14,500 0.00 ■■ 0.00 14,500 14,600 14,450 3,124 45,298,000
31/10/2019 14,500 -0.10 -0.69 14,550 14,700 14,500 6,081 88,174,500
30/10/2019 14,550 0.10 0.69 14,450 14,600 14,400 5,396 78,511,800
29/10/2019 14,450 -0.20 -1.38 14,600 14,700 14,450 5,624 81,266,800
28/10/2019 14,600 -0.40 -2.74 15,000 14,800 14,500 6,041 88,198,600
25/10/2019 15,000 -0.30 -2.00 15,250 15,250 15,000 1,805 27,075,000
24/10/2019 15,250 0.30 1.97 15,000 15,250 14,600 1,503 22,920,750
23/10/2019 15,000 0.40 2.67 14,600 15,100 14,500 15,755 236,325,000
22/10/2019 14,600 0.20 1.37 14,450 14,600 14,300 3,053 44,573,800
21/10/2019 14,450 0.20 1.38 14,250 14,700 14,300 4,970 71,816,500
18/10/2019 14,250 0.10 0.70 14,200 14,800 14,200 9,591 136,671,750
17/10/2019 14,200 -0.70 -4.93 14,900 15,000 14,200 8,868 125,925,600
16/10/2019 14,900 -0.70 -4.70 15,550 15,650 14,900 5,480 81,652,000
15/10/2019 15,550 0.20 1.29 15,400 15,600 15,200 12,863 200,019,650
14/10/2019 15,400 0.00 ■■ 0.00 15,400 15,750 15,200 2,882 44,382,800
11/10/2019 15,400 0.20 1.30 15,200 15,600 15,100 5,073 78,124,200
10/10/2019 15,200 -0.10 -0.66 15,300 15,850 15,000 2,148 32,649,600
09/10/2019 15,300 0.00 ■■ 0.00 15,350 15,650 15,200 2,269 34,715,700
08/10/2019 15,350 -0.40 -2.61 15,750 15,900 15,300 5,624 86,328,400
07/10/2019 15,750 -0.40 -2.54 16,100 16,200 15,750 5,971 94,043,250
04/10/2019 16,100 -0.20 -1.24 16,300 16,450 16,050 14,815 238,521,500
03/10/2019 16,300 0.00 ■■ 0.00 16,300 16,400 16,000 13,333 217,327,900
02/10/2019 16,300 0.00 ■■ 0.00 16,300 16,500 16,200 4,735 77,180,500
01/10/2019 16,300 0.00 ■■ 0.00 16,300 16,550 16,200 7,076 115,338,800
30/09/2019 16,300 0.00 ■■ 0.00 16,300 16,450 16,200 6,126 99,853,800
27/09/2019 16,300 -0.20 -1.23 16,500 16,500 16,300 5,655 92,176,500
26/09/2019 16,500 0.00 ■■ 0.00 16,500 16,700 16,200 3,318 54,747,000
25/09/2019 16,500 0.30 1.82 16,200 16,500 16,100 7,727 127,495,500
24/09/2019 16,200 0.00 ■■ 0.00 16,200 16,600 16,150 8,847 143,321,400
23/09/2019 16,200 -0.30 -1.85 16,500 16,800 16,100 6,676 108,151,200
20/09/2019 16,500 -0.30 -1.82 16,750 17,000 16,400 7,294 120,351,000
19/09/2019 16,750 0.10 0.60 16,700 17,000 16,500 10,988 184,049,000
18/09/2019 16,700 -0.20 -1.20 16,900 16,950 16,700 2,117 35,353,900
17/09/2019 16,900 0.00 ■■ 0.00 16,900 17,100 16,650 4,977 84,111,300
16/09/2019 16,900 -0.30 -1.78 17,150 17,450 16,900 3,697 62,479,300
13/09/2019 17,150 -0.10 -0.58 17,200 17,200 16,900 3,319 56,920,850
12/09/2019 17,200 0.10 0.58 17,050 17,300 17,050 1,633 28,087,600
11/09/2019 17,050 0.20 1.17 16,900 17,200 16,800 1,263 21,534,150
10/09/2019 17,100 -0.20 -1.17 17,300 17,200 16,800 17,250 294,975,000
09/09/2019 17,300 0.10 0.58 17,250 17,350 17,100 3,232 55,913,600
06/09/2019 17,250 -0.30 -1.74 17,500 17,800 17,250 6,031 104,034,750
05/09/2019 17,500 0.20 1.14 17,300 17,700 17,250 20,022 350,385,000
04/09/2019 17,300 -0.80 -4.62 18,100 18,100 17,250 41,325 714,922,500
03/09/2019 18,100 0.30 1.66 17,800 18,450 17,950 12,909 233,652,900
30/08/2019 17,800 0.10 0.56 17,750 18,300 17,750 15,134 269,385,200
29/08/2019 17,750 -0.30 -1.69 18,000 18,000 17,750 13,174 233,838,500
28/08/2019 18,000 -0.30 -1.67 18,300 18,300 17,900 10,402 187,236,000
27/08/2019 18,300 -0.10 -0.55 18,350 18,800 18,300 11,466 209,827,800
26/08/2019 18,350 0.70 3.81 17,650 18,850 17,400 18,374 337,162,900
23/08/2019 17,650 0.30 1.70 17,300 17,900 16,900 17,736 313,040,400
22/08/2019 17,300 0.00 ■■ 0.00 17,300 17,500 17,300 4,056 70,168,800
21/08/2019 17,300 -0.10 -0.58 17,400 17,500 17,150 3,734 64,598,200
20/08/2019 17,400 0.40 2.30 17,000 17,400 16,800 9,263 161,176,200
19/08/2019 17,000 0.20 1.18 16,800 17,400 16,700 5,011 85,187,000
16/08/2019 16,800 -0.10 -0.60 16,950 17,150 16,750 10,519 176,719,200
15/08/2019 16,950 -0.30 -1.77 17,200 17,200 16,700 9,756 165,364,200
14/08/2019 17,200 -0.30 -1.74 17,500 17,350 16,800 4,693 80,719,600
13/08/2019 17,500 -0.20 -1.14 17,700 17,600 17,000 3,647 63,822,500
12/08/2019 17,700 0.10 0.56 17,650 17,950 17,450 13,268 234,843,600
09/08/2019 17,650 0.30 1.70 17,400 17,950 17,400 20,294 358,189,100
08/08/2019 17,400 0.10 0.57 17,300 17,600 16,800 2,620 45,588,000
07/08/2019 17,300 0.20 1.16 17,100 17,800 17,100 12,109 209,485,700
06/08/2019 17,100 0.10 0.58 17,000 17,200 16,550 8,519 145,674,900
05/08/2019 17,000 -0.30 -1.76 17,300 17,300 16,800 11,275 191,675,000
02/08/2019 17,300 -0.20 -1.16 17,500 17,300 16,900 1,171 20,258,300
01/08/2019 17,500 0.60 3.43 16,900 17,500 16,600 27,417 479,797,500
31/07/2019 16,900 -0.10 -0.59 17,000 16,900 16,400 4,073 68,833,700
30/07/2019 17,000 -0.10 -0.59 17,100 17,300 16,750 2,967 50,439,000
29/07/2019 17,100 -0.50 -2.92 17,600 17,550 17,000 10,290 175,959,000
26/07/2019 17,600 0.40 2.27 17,250 17,600 17,050 16,721 294,289,600
25/07/2019 17,250 -0.30 -1.74 17,500 17,500 17,100 4,915 84,783,750
24/07/2019 17,500 0.30 1.71 17,250 17,550 17,050 18,071 316,242,500
23/07/2019 17,250 -0.40 -2.32 17,600 17,900 17,250 21,194 365,596,500
22/07/2019 17,600 -1.20 -6.82 18,800 18,700 17,500 50,937 896,491,200
19/07/2019 18,800 -0.20 -1.06 19,000 19,200 18,800 13,660 256,808,000
18/07/2019 19,000 -0.30 -1.58 19,300 19,300 18,700 15,140 287,660,000
17/07/2019 19,300 0.60 3.11 18,700 19,400 18,700 48,193 930,124,900
16/07/2019 18,700 0.00 ■■ 0.00 18,700 19,000 18,700 39,106 731,282,200
15/07/2019 18,700 -0.30 -1.60 19,000 19,000 18,600 4,102 76,707,400
12/07/2019 19,000 0.20 1.05 18,800 19,150 18,600 19,228 365,332,000
11/07/2019 18,800 -0.60 -3.19 19,400 19,400 18,800 20,952 393,897,600
10/07/2019 19,400 -0.30 -1.55 19,650 19,550 18,800 39,367 763,719,800
09/07/2019 19,650 0.00 ■■ 0.00 19,600 19,800 19,350 31,269 614,435,850
08/07/2019 19,600 -0.30 -1.53 19,850 19,850 19,000 35,052 687,019,200
05/07/2019 19,850 0.50 2.52 19,400 19,950 19,300 24,687 490,036,950
04/07/2019 19,400 0.40 2.06 19,000 19,500 19,000 8,230 159,662,000
03/07/2019 19,000 -0.60 -3.16 19,550 19,800 19,000 11,605 220,495,000
02/07/2019 19,550 -0.40 -2.05 20,000 20,000 19,550 8,453 165,256,150
01/07/2019 20,000 0.40 2.00 19,600 20,200 19,400 38,892 777,840,000
28/06/2019 19,600 -0.40 -2.04 20,000 20,000 19,600 12,243 239,962,800
27/06/2019 20,000 -0.10 -0.50 20,100 20,400 19,850 18,794 375,880,000
26/06/2019 20,100 -0.20 -1.00 20,300 20,500 19,800 5,199 104,499,900
25/06/2019 20,300 0.40 1.97 19,850 20,800 19,850 34,727 704,958,100
24/06/2019 19,850 0.30 1.51 19,550 20,150 19,550 38,159 757,456,150
21/06/2019 19,550 -0.40 -2.05 19,950 20,100 19,550 19,176 374,890,800
20/06/2019 19,950 -0.30 -1.50 20,200 20,300 19,850 9,294 185,415,300
19/06/2019 20,200 -0.30 -1.49 20,500 20,800 20,100 14,707 297,081,400
18/06/2019 20,500 0.90 4.39 19,600 20,800 19,500 18,609 381,484,500
17/06/2019 19,600 -0.10 -0.51 19,700 20,200 19,600 15,158 297,096,800
16/06/2019 19,700 0.40 2.03 19,300 19,800 19,000 26,432 520,710,400
14/06/2019 19,700 0.40 2.03 19,300 19,800 19,000 26,432 520,710,400
13/06/2019 19,300 1.10 5.70 18,200 19,400 18,000 26,711 515,522,300
11/06/2019 18,000 0.10 0.56 17,900 18,200 17,900 4,646 83,628,000
10/06/2019 17,900 0.30 1.68 17,600 18,200 17,700 33,585 601,171,500
09/06/2019 17,600 0.20 1.14 17,400 17,900 17,100 2,138 37,628,800
07/06/2019 17,600 0.20 1.14 17,400 17,900 17,100 2,138 37,628,800
06/06/2019 17,400 -0.20 -1.15 17,600 18,200 17,400 119 2,070,600
05/06/2019 17,600 0.10 0.57 17,500 17,900 17,200 2,706 47,625,600
04/06/2019 17,500 0.00 ■■ 0.00 17,500 18,000 17,400 7,087 124,022,500
03/06/2019 17,500 -0.10 -0.57 17,600 17,900 17,400 5,430 95,025,000
02/06/2019 17,600 0.00 ■■ 0.00 17,600 18,000 17,600 10,506 184,905,600
31/05/2019 17,600 0.00 ■■ 0.00 17,600 18,000 17,600 10,506 184,905,600
30/05/2019 17,600 -0.20 -1.14 17,800 17,800 17,450 1,580 27,808,000
29/05/2019 17,800 -0.10 -0.56 17,900 17,900 17,500 3,053 54,343,400
28/05/2019 17,900 -0.40 -2.23 18,300 18,600 17,900 3,519 62,990,100
27/05/2019 18,300 0.60 3.28 17,700 18,500 17,700 9,066 165,907,800
26/05/2019 17,700 -0.10 -0.56 17,800 18,000 17,600 10,073 178,292,100
24/05/2019 17,700 -0.10 -0.56 17,800 18,000 17,600 10,073 178,292,100
23/05/2019 17,800 -0.80 -4.49 18,600 18,200 17,700 4,540 80,812,000
22/05/2019 18,600 -0.20 -1.08 18,800 19,100 18,600 4,711 87,624,600
21/05/2019 18,800 -0.10 -0.53 18,900 19,600 18,700 12,900 242,520,000
20/05/2019 18,900 1.20 6.35 17,700 18,900 17,800 21,705 410,224,500
19/05/2019 17,700 -0.40 -2.26 18,100 18,200 17,700 7,872 139,334,400
17/05/2019 17,700 -0.40 -2.26 18,100 18,200 17,700 7,872 139,334,400
16/05/2019 18,100 -0.20 -1.10 18,300 18,500 18,000 6,260 113,306,000
15/05/2019 18,300 -0.60 -3.28 18,900 18,900 18,300 4,001 73,218,300
14/05/2019 18,900 0.40 2.12 18,500 18,900 18,200 7,757 146,607,300
13/05/2019 18,500 0.80 4.32 17,700 18,500 17,800 6,036 111,666,000
12/05/2019 17,700 0.20 1.13 17,500 17,900 17,650 3,473 61,472,100
10/05/2019 17,700 0.20 1.13 17,500 17,900 17,650 3,473 61,472,100
09/05/2019 17,500 -0.20 -1.14 17,700 18,000 17,500 3,577 62,597,500
08/05/2019 17,700 0.20 1.13 17,500 18,000 17,000 8,063 142,715,100
07/05/2019 17,500 0.30 1.71 17,200 18,000 17,100 6,043 105,752,500
06/05/2019 17,200 -0.80 -4.65 18,000 17,700 16,800 39,873 685,815,600
05/05/2019 18,000 -1.40 -7.78 19,350 19,250 18,000 24,821 446,778,000
03/05/2019 18,000 -1.40 -7.78 19,350 19,250 18,000 24,821 446,778,000
02/05/2019 19,350 0.00 ■■ 0.00 19,400 19,500 18,800 17,218 333,168,300
01/05/2019 19,400 0.20 1.03 19,200 19,500 19,050 10,265 199,141,000
30/04/2019 19,400 0.20 1.03 19,200 19,500 19,050 10,265 199,141,000
29/04/2019 19,400 0.20 1.03 19,200 19,500 19,050 10,265 199,141,000
28/04/2019 19,400 0.20 1.03 19,200 19,500 19,050 10,265 199,141,000
26/04/2019 19,400 0.20 1.03 19,200 19,500 19,050 10,265 199,141,000
25/04/2019 19,200 0.40 2.08 18,800 19,500 18,750 31,314 601,228,800
24/04/2019 18,800 -0.10 -0.53 18,900 19,000 18,600 18,336 344,716,800
23/04/2019 18,900 0.10 0.53 18,800 19,200 18,150 15,341 289,944,900
22/04/2019 18,800 -0.60 -3.19 19,400 19,250 18,500 22,347 420,123,600
21/04/2019 19,400 -0.10 -0.52 19,500 19,700 18,300 24,198 469,441,200
19/04/2019 19,400 -0.10 -0.52 19,500 19,700 18,300 24,198 469,441,200
18/04/2019 19,500 -1.50 -7.69 20,950 20,800 19,500 34,555 673,822,500
17/04/2019 20,950 -1.60 -7.64 22,500 22,850 20,950 41,466 868,712,700
16/04/2019 22,500 -0.20 -0.89 22,700 22,950 22,500 20,621 463,972,500
15/04/2019 22,700 -0.10 -0.44 22,800 22,800 22,500 6,904 156,720,800
12/04/2019 22,700 -0.10 -0.44 22,800 22,800 22,500 6,904 156,720,800
11/04/2019 22,800 -0.20 -0.88 23,000 23,100 22,600 7,187 163,863,600
10/04/2019 23,000 -0.70 -3.04 23,700 23,500 23,000 11,937 274,551,000
09/04/2019 23,700 -0.10 -0.42 23,750 23,900 23,500 18,301 433,733,700
08/04/2019 23,750 0.10 0.42 23,700 23,900 23,500 27,695 657,756,250
05/04/2019 23,700 0.30 1.27 23,450 23,950 23,450 29,112 689,954,400
04/04/2019 23,450 0.60 2.56 22,800 23,450 22,650 21,164 496,295,800
03/04/2019 22,800 -0.10 -0.44 22,900 23,000 22,400 11,895 271,206,000
02/04/2019 22,900 -0.10 -0.44 23,000 23,250 22,750 14,332 328,202,800
01/04/2019 23,000 -0.30 -1.30 23,300 23,550 23,000 17,408 400,384,000
31/03/2019 15,800 0.50 3.16 15,300 15,800 15,300 110 1,738,000
29/03/2019 23,300 -0.10 -0.43 23,350 23,500 23,100 15,825 368,722,500
28/03/2019 23,350 0.10 0.43 23,300 23,700 23,050 47,460 1,108,191,000
27/03/2019 23,300 0.40 1.72 22,950 23,850 22,700 26,690 621,877,000
26/03/2019 22,950 -0.50 -2.18 23,450 23,400 22,450 18,068 414,660,600
25/03/2019 23,450 -0.50 -2.13 23,950 23,600 23,200 18,108 424,632,600
22/03/2019 23,950 0.60 2.51 23,300 23,950 23,300 31,217 747,647,150
21/03/2019 23,300 -0.10 -0.43 23,350 24,500 23,200 65,358 1,522,841,400
20/03/2019 23,350 -0.50 -2.14 23,850 23,850 23,000 13,914 324,891,900
19/03/2019 23,850 0.00 ■■ 0.00 23,850 24,400 23,500 41,206 982,763,100
18/03/2019 23,850 0.00 ■■ 0.00 23,900 24,000 23,600 28,834 687,690,900
15/03/2019 23,900 0.50 2.09 23,350 24,500 23,700 37,233 889,868,700
14/03/2019 23,350 1.50 6.42 21,850 23,350 21,800 63,716 1,487,768,600
13/03/2019 21,850 0.00 ■■ 0.00 21,850 22,200 21,500 28,678 626,614,300
12/03/2019 21,850 0.40 1.83 21,500 21,850 21,400 31,069 678,857,650
11/03/2019 21,500 0.10 0.47 21,400 21,700 21,100 22,158 476,397,000
08/03/2019 21,400 0.40 1.87 21,000 21,850 21,000 24,513 524,578,200
07/03/2019 21,000 -0.90 -4.29 21,950 22,000 21,000 11,667 245,007,000
06/03/2019 21,950 -0.10 -0.46 22,000 22,200 21,500 12,519 274,792,050
05/03/2019 22,000 0.00 ■■ 0.00 22,000 22,750 22,000 13,701 301,422,000
04/03/2019 22,000 0.30 1.36 21,700 22,300 21,600 22,464 494,208,000
01/03/2019 21,700 0.50 2.30 21,200 21,700 21,200 8,484 184,102,800
28/02/2019 21,200 -0.30 -1.42 21,500 21,800 21,200 10,040 212,848,000
27/02/2019 21,500 0.40 1.86 21,150 21,900 21,000 12,963 278,704,500
26/02/2019 21,150 -0.40 -1.89 21,550 21,600 21,100 26,756 565,889,400
25/02/2019 21,550 -0.40 -1.86 22,000 22,900 21,500 18,327 394,946,850
22/02/2019 22,000 0.00 ■■ 0.00 22,000 22,300 21,700 16,168 355,696,000
21/02/2019 22,000 0.40 1.82 21,650 22,350 21,600 42,020 924,440,000
20/02/2019 21,650 -0.40 -1.85 22,050 22,400 21,650 12,607 272,941,550
19/02/2019 22,050 0.10 0.45 22,000 22,450 21,750 43,163 951,744,150
18/02/2019 22,000 -0.50 -2.27 22,500 22,500 21,850 20,540 451,880,000
15/02/2019 22,500 0.00 ■■ 0.00 22,500 23,100 21,900 20,863 469,417,500
14/02/2019 22,500 1.30 5.78 21,200 22,650 21,100 28,919 650,677,500
13/02/2019 21,200 -0.50 -2.36 21,700 22,000 21,000 35,681 756,437,200
12/02/2019 21,700 0.20 0.92 21,500 21,800 21,200 30,259 656,620,300
11/02/2019 21,500 -0.40 -1.86 21,900 22,200 21,000 27,284 586,606,000
01/02/2019 21,900 -0.10 -0.46 22,000 22,100 21,500 18,464 404,361,600
31/01/2019 22,000 -0.20 -0.91 22,200 22,500 21,600 15,287 336,314,000
30/01/2019 22,200 0.60 2.70 21,600 22,400 21,700 36,522 810,788,400
29/01/2019 21,600 -0.80 -3.70 22,450 22,500 21,600 5,882 127,051,200
28/01/2019 22,450 0.30 1.34 22,200 22,700 22,000 38,388 861,810,600
25/01/2019 22,200 0.70 3.15 21,500 22,200 21,500 43,944 975,556,800
24/01/2019 21,500 0.50 2.33 21,000 21,500 20,700 68,600,000 1,474,900,000,000
23/01/2019 21,000 -0.10 -0.48 21,100 21,100 20,500 71,628,000 1,504,188,000,000
22/01/2019 21,100 0.10 0.47 21,000 21,300 20,200 31,149,000 657,243,900,000
21/01/2019 21,000 0.30 1.43 20,700 21,450 20,600 622,900 13,080,900,000
18/01/2019 20,700 1.20 5.80 19,500 20,850 19,400 390,330 8,079,831,000
17/01/2019 19,500 0.10 0.51 19,500 19,900 19,300 37,970 740,415,000
16/01/2019 19,500 -0.80 -4.10 20,300 20,450 19,500 557,290 10,867,155,000
15/01/2019 20,350 0.15 0.74 20,200 20,650 19,700 501,780 10,211,223,000
14/01/2019 20,200 0.45 2.23 19,750 20,400 19,500 232,590 4,698,318,000
11/01/2019 19,750 0.95 4.81 18,800 20,100 18,700 382,470 7,553,782,500
10/01/2019 18,800 1.10 5.85 17,700 18,800 17,600 169,810 3,192,428,000
09/01/2019 17,700 0.05 0.28 17,650 17,750 17,400 61,830 1,094,391,000
08/01/2019 17,650 -0.05 -0.28 17,700 17,850 17,250 81,810 1,443,946,500
07/01/2019 17,700 0.30 1.69 17,400 18,000 17,400 284,100 5,028,570,000
04/01/2019 17,400 0.40 2.30 17,000 17,600 16,600 97,180 1,690,932,000
03/01/2019 17,000 -0.80 -4.71 17,800 17,900 16,800 240,220 4,083,740,000
02/01/2019 17,800 -1.10 -6.18 18,900 18,900 17,800 446,760 7,952,328,000
29/12/2018 18,900 -0.25 -1.32 18,900 18,950 18,600 328,860 6,215,454,000
28/12/2018 18,900 -0.25 -1.32 18,900 18,950 18,600 328,860 6,215,454,000
27/12/2018 18,900 0.30 1.59 18,600 19,000 18,500 306,300 5,789,070,000
26/12/2018 18,600 0.10 0.54 18,500 18,900 18,400 283,550 5,274,030,000
25/12/2018 18,500 -0.40 -2.16 18,500 18,500 17,700 525,670 9,724,895,000
24/12/2018 18,500 0.40 2.16 18,100 18,900 18,100 504,000 9,324,000,000
23/12/2018 18,100 0.20 1.10 17,900 18,600 17,600 336,650 6,093,365,000
21/12/2018 18,100 0.20 1.10 17,900 18,600 17,600 336,650 6,093,365,000
20/12/2018 17,900 0.55 3.07 17,350 18,300 17,600 354,550 6,346,445,000
19/12/2018 17,350 1.10 6.34 16,250 17,350 16,200 947,590 16,440,686,500
18/12/2018 16,250 -0.15 -0.92 16,400 16,300 15,650 291,700 4,740,125,000
17/12/2018 16,400 1.00 6.10 15,400 16,450 15,100 309,350 5,073,340,000
16/12/2018 15,400 0.20 1.30 15,200 15,500 14,850 103,030 1,586,662,000
14/12/2018 15,400 0.20 1.30 15,200 15,500 14,850 103,030 1,586,662,000
13/12/2018 15,200 0.55 3.62 14,650 15,200 14,650 296,520 4,507,104,000
12/12/2018 14,650 -0.05 -0.34 14,700 14,800 14,650 68,600 1,004,990,000
11/12/2018 14,700 -0.60 -4.08 15,300 14,850 14,700 82,880 1,218,336,000
10/12/2018 15,300 0.10 0.65 15,300 15,400 14,700 48,230 737,919,000
09/12/2018 15,300 0.60 3.92 14,700 15,300 14,700 39,600 605,880,000
07/12/2018 15,300 0.60 3.92 14,700 15,300 14,700 39,600 605,880,000
06/12/2018 14,700 -0.75 -5.10 15,450 15,450 14,700 42,510 624,897,000
05/12/2018 15,450 0.15 0.97 15,300 15,600 14,800 2,550 39,397,500
04/12/2018 15,300 -0.40 -2.61 15,700 15,500 15,300 17,530 268,209,000
03/12/2018 15,700 -0.10 -0.64 15,800 15,800 15,300 2,490 39,093,000
30/11/2018 15,800 0.50 3.16 15,300 15,800 15,300 110 1,738,000
29/11/2018 15,300 -0.50 -3.27 15,800 15,500 15,300 18,110 277,083,000
28/11/2018 15,800 -0.10 -0.63 15,900 15,900 15,300 11,300 178,540,000
27/11/2018 15,900 -0.10 -0.63 16,000 15,900 15,100 4,730 75,207,000
26/11/2018 16,000 0.10 0.63 15,900 16,000 15,100 9,350 149,600,000
25/11/2018 15,900 -0.25 -1.57 16,150 16,000 15,500 2,960 47,064,000
23/11/2018 15,900 -0.25 -1.57 16,150 16,000 15,500 2,960 47,064,000
22/11/2018 16,150 0.55 3.41 15,600 16,200 16,000 23,820 384,693,000
21/11/2018 15,600 0.70 4.49 14,900 15,600 14,750 25,560 398,736,000
20/11/2018 14,900 -0.10 -0.67 14,900 14,950 14,800 19,720 293,828,000
19/11/2018 14,900 0.10 0.67 14,800 15,000 14,650 780 11,622,000
16/11/2018 14,800 -0.05 -0.34 14,800 14,800 14,700 5,910 87,468,000
15/11/2018 14,800 -0.30 -2.03 14,800 14,800 14,450 21,620 319,976,000
14/11/2018 14,800 -0.30 -2.03 14,800 14,800 14,500 6,030 89,244,000
13/11/2018 14,800 -0.10 -0.68 14,900 14,900 14,500 14,260 211,048,000
12/11/2018 14,900 0.30 2.01 14,600 15,450 14,300 7,590 113,091,000
09/11/2018 14,600 -0.35 -2.40 14,950 15,000 14,600 46,440 678,024,000
08/11/2018 14,950 0.05 0.33 14,950 15,100 14,950 8,170 122,141,500
07/11/2018 14,950 0.10 0.67 14,850 15,000 14,850 5,840 87,308,000
06/11/2018 14,850 0.15 1.01 14,700 15,400 14,700 24,500 363,825,000
05/11/2018 14,700 -0.20 -1.36 14,900 15,000 14,600 176,420 2,593,374,000
04/11/2018 14,900 -0.10 -0.67 14,900 14,900 14,400 83,220 1,239,978,000
02/11/2018 14,900 -0.10 -0.67 14,900 14,900 14,400 83,220 1,239,978,000
01/11/2018 14,900 -0.55 -3.69 15,450 15,700 14,500 49,570 738,593,000
31/10/2018 15,450 0.50 3.24 14,950 15,450 14,250 95,890 1,481,500,500
30/10/2018 14,950 -0.15 -1.00 14,950 15,000 14,500 40,760 609,362,000
29/10/2018 14,950 -0.05 -0.33 15,000 15,500 14,800 41,000 612,950,000
28/10/2018 15,000 -0.80 -5.33 15,800 15,800 15,000 78,870 1,183,050,000
26/10/2018 15,000 -0.80 -5.33 15,800 15,800 15,000 78,870 1,183,050,000
25/10/2018 15,800 -0.50 -3.16 16,300 15,800 15,300 54,240 856,992,000
24/10/2018 16,300 -0.10 -0.61 16,400 16,700 15,800 22,480 366,424,000
23/10/2018 16,400 -0.10 -0.61 16,500 16,500 15,500 30,760 504,464,000
22/10/2018 16,500 -0.40 -2.42 16,900 17,000 16,500 32,620 538,230,000
19/10/2018 16,900 -0.10 -0.59 17,000 16,900 16,300 4,420 74,698,000
18/10/2018 17,000 -0.20 -1.18 17,000 17,000 16,300 45,200 768,400,000
17/10/2018 17,000 0.10 0.59 17,000 17,200 17,000 89,840 1,527,280,000
16/10/2018 17,000 -0.50 -2.94 17,500 17,900 17,000 270,430 4,597,310,000
15/10/2018 17,500 0.20 1.14 17,300 17,500 17,000 68,380 1,196,650,000
12/10/2018 17,300 0.20 1.16 17,300 17,700 17,150 33,990 588,027,000
11/10/2018 17,300 -1.00 -5.78 18,300 18,000 17,100 56,790 982,467,000
10/10/2018 18,300 -0.20 -1.09 18,500 18,600 18,000 133,810 2,448,723,000
09/10/2018 18,500 -0.50 -2.70 19,000 18,500 17,800 57,040 1,055,240,000
08/10/2018 19,000 0.10 0.53 18,900 19,000 18,200 26,290 499,510,000
07/10/2018 18,900 -0.05 -0.26 18,950 19,000 18,600 48,270 912,303,000
05/10/2018 18,900 -0.05 -0.26 18,950 19,000 18,600 48,270 912,303,000
04/10/2018 18,950 -0.20 -1.06 19,150 18,950 18,700 53,070 1,005,676,500
03/10/2018 19,150 0.25 1.31 18,900 19,200 18,700 64,380 1,232,877,000
02/10/2018 18,900 -0.40 -2.12 19,300 19,300 18,900 8,540 161,406,000
01/10/2018 19,300 -0.25 -1.30 19,550 19,600 19,000 13,350 257,655,000
30/09/2018 19,550 -0.05 -0.26 19,600 19,800 19,100 38,700 756,585,000
28/09/2018 19,550 -0.05 -0.26 19,600 19,800 19,100 38,700 756,585,000
27/09/2018 19,600 0.30 1.53 19,300 19,700 19,000 71,570 1,402,772,000
26/09/2018 19,300 0.50 2.59 18,800 19,400 18,900 38,700 746,910,000
25/09/2018 18,800 -0.25 -1.33 19,050 19,100 18,800 42,140 792,232,000
24/09/2018 19,050 0.15 0.79 18,900 19,100 18,800 18,160 345,948,000
21/09/2018 18,900 -0.30 -1.59 19,200 19,300 18,800 22,720 429,408,000
20/09/2018 19,200 -0.10 -0.52 19,300 19,300 18,500 11,780 226,176,000
19/09/2018 19,300 0.10 0.52 19,200 19,300 19,000 35,660 688,238,000
18/09/2018 19,200 -0.20 -1.04 19,200 19,300 18,500 37,620 722,304,000
17/09/2018 19,200 0.20 1.04 19,000 19,400 18,700 98,440 1,890,048,000
14/09/2018 19,000 0.15 0.79 18,850 19,000 18,500 142,780 2,712,820,000
13/09/2018 18,850 -0.15 -0.80 19,000 19,000 18,300 57,760 1,088,776,000
12/09/2018 19,000 0.05 0.26 18,950 19,150 18,700 14,010 266,190,000
11/09/2018 18,950 0.45 2.37 18,500 18,950 18,300 29,390 556,940,500
10/09/2018 18,500 0.20 1.08 18,300 18,950 18,200 61,710 1,141,635,000
07/09/2018 18,300 -0.60 -3.28 18,900 18,850 18,200 508,460 9,304,818,000
06/09/2018 18,900 -0.05 -0.26 18,950 18,950 18,500 66,400 1,254,960,000
05/09/2018 18,950 -0.85 -4.49 19,800 19,250 18,650 32,760 620,802,000
04/09/2018 19,800 0.80 4.04 19,000 20,000 18,500 272,130 5,388,174,000
03/09/2018 19,000 0.80 4.21 18,200 19,100 18,600 45,470 863,930,000
31/08/2018 19,000 0.80 4.21 18,200 19,100 18,600 45,470 863,930,000
30/08/2018 18,200 -0.85 -4.67 19,050 19,000 18,050 133,070 2,421,874,000
29/08/2018 19,050 -0.95 -4.99 20,000 19,700 19,000 87,450 1,665,922,500
28/08/2018 20,000 0.20 1.00 19,800 20,000 19,000 75,480 1,509,600,000
27/08/2018 19,800 -0.70 -3.54 20,500 20,400 19,800 33,170 656,766,000
24/08/2018 20,500 0.10 0.49 20,400 20,600 19,400 124,300 2,548,150,000
23/08/2018 20,400 0.10 0.49 20,300 20,500 20,000 29,860 609,144,000
22/08/2018 20,300 -0.25 -1.23 20,550 20,500 19,700 49,580 1,006,474,000
21/08/2018 20,550 0.25 1.22 20,300 20,600 20,500 156,730 3,220,801,500
20/08/2018 20,300 -0.30 -1.48 20,600 20,400 20,000 40,060 813,218,000
17/08/2018 20,600 0.20 0.97 20,400 20,800 20,000 206,860 4,261,316,000
16/08/2018 20,400 0.10 0.49 20,300 20,400 20,100 9,460 192,984,000
15/08/2018 20,300 -0.10 -0.49 20,400 20,400 20,000 20,230 410,669,000
14/08/2018 20,400 -0.10 -0.49 20,500 20,700 20,000 8,000 163,200,000
13/08/2018 20,500 0.20 0.98 20,300 20,500 20,000 6,940 142,270,000
10/08/2018 20,300 -0.10 -0.49 20,400 20,300 19,800 5,420 110,026,000
09/08/2018 20,400 -0.20 -0.98 20,600 20,400 20,000 7,630 155,652,000
08/08/2018 20,600 -0.10 -0.49 20,600 20,700 20,200 92,720 1,910,032,000
07/08/2018 20,600 -0.20 -0.97 20,800 20,700 19,900 86,350 1,778,810,000
06/08/2018 20,800 -0.10 -0.48 20,900 20,800 20,100 256,370 5,332,496,000
05/08/2018 20,900 0.30 1.44 20,600 20,900 19,450 10,500 219,450,000
03/08/2018 20,900 0.30 1.44 20,600 20,900 19,450 10,500 219,450,000
02/08/2018 20,600 -0.20 -0.97 20,800 20,900 20,100 90,460 1,863,476,000
01/08/2018 20,800 -0.40 -1.92 20,800 21,000 20,400 289,310 6,017,648,000
31/07/2018 20,800 -0.30 -1.44 20,800 20,900 20,200 346,020 7,197,216,000
30/07/2018 20,800 0.80 3.85 20,000 20,900 19,300 534,630 11,120,304,000
28/07/2018 20,000 0.55 2.75 19,450 20,500 19,500 275,460 5,509,200,000
27/07/2018 20,000 0.55 2.75 19,450 20,500 19,500 275,460 5,509,200,000
26/07/2018 19,450 -0.25 -1.29 19,700 19,900 18,800 27,370 532,346,500
25/07/2018 19,700 1.20 6.09 18,500 19,750 18,500 494,350 9,738,695,000
24/07/2018 18,500 -0.05 -0.27 18,550 18,550 17,950 39,230 725,755,000
23/07/2018 18,550 0.15 0.81 18,400 18,700 18,300 22,950 425,722,500
20/07/2018 18,400 0.40 2.17 18,000 18,600 17,500 71,790 1,320,936,000
19/07/2018 18,000 0.30 1.67 17,700 18,200 17,700 27,270 490,860,000
18/07/2018 17,700 0.20 1.13 17,500 18,000 17,450 22,160 392,232,000
17/07/2018 17,500 -0.30 -1.71 17,800 17,600 17,300 44,130 772,275,000
16/07/2018 17,800 -0.20 -1.12 18,000 18,000 17,200 32,520 578,856,000
15/07/2018 18,000 0.20 1.11 17,800 18,000 17,500 20,810 374,580,000
13/07/2018 18,000 0.20 1.11 17,800 18,000 17,500 20,810 374,580,000
12/07/2018 17,800 0.20 1.12 17,600 17,800 16,600 19,340 344,252,000
11/07/2018 17,600 -0.50 -2.84 17,600 17,850 16,600 220,630 3,883,088,000
10/07/2018 17,600 -0.40 -2.27 18,000 18,000 17,000 22,840 401,984,000
09/07/2018 18,000 0.40 2.22 17,600 18,300 17,600 30,040 540,720,000
07/07/2018 17,600 0.90 5.11 16,700 17,600 16,500 91,400 1,608,640,000
06/07/2018 17,600 0.90 5.11 16,700 17,600 16,500 91,400 1,608,640,000
05/07/2018 16,700 -1.10 -6.59 17,800 17,600 16,600 280,110 4,677,837,000
04/07/2018 17,800 -0.80 -4.49 18,600 19,900 17,800 106,780 1,900,684,000
03/07/2018 18,600 -1.40 -7.53 20,000 20,000 18,600 67,780 1,260,708,000
02/07/2018 20,000 -0.80 -4.00 20,800 20,000 19,350 99,180 1,983,600,000
01/07/2018 20,800 -0.10 -0.48 20,900 0 0 88,990 1,850,992,000
29/06/2018 20,800 -0.10 -0.48 20,900 21,100 19,800 88,990 1,850,992,000
28/06/2018 20,900 -0.10 -0.48 21,000 21,300 20,200 30,640 640,376,000
27/06/2018 21,000 0.50 2.38 20,500 21,200 20,500 58,670 1,232,070,000
26/06/2018 20,500 -0.90 -4.39 21,400 20,600 20,000 15,300 313,650,000
25/06/2018 21,400 -0.70 -3.27 21,400 21,500 20,700 15,670 335,338,000
23/06/2018 21,400 0.70 3.27 20,700 21,600 20,200 392,160 8,392,224,000
22/06/2018 21,400 0.70 3.27 20,700 21,600 20,200 392,160 8,392,224,000
21/06/2018 20,700 -0.05 -0.24 20,750 20,750 20,000 37,550 777,285,000
20/06/2018 20,750 0.05 0.24 20,750 21,000 19,700 23,760 493,020,000
19/06/2018 20,750 -1.55 -7.47 22,300 22,100 20,750 122,380 2,539,385,000
18/06/2018 22,300 0.30 1.35 22,000 22,400 21,500 113,750 2,536,625,000
17/06/2018 22,000 -0.50 -2.27 22,500 23,200 22,000 29,820 656,040,000
15/06/2018 22,000 -0.50 -2.27 22,500 23,200 22,000 29,820 656,040,000
14/06/2018 22,500 -0.70 -3.11 23,200 23,200 22,200 108,730 2,446,425,000
13/06/2018 23,200 -0.30 -1.29 23,500 24,600 23,200 169,980 3,943,536,000
12/06/2018 23,500 0.20 0.85 23,300 23,950 22,500 130,220 3,060,170,000
11/06/2018 23,300 1.40 6.01 21,900 23,400 21,800 408,100 9,508,730,000
09/06/2018 21,900 -0.10 -0.46 22,000 22,450 21,600 332,660 7,285,254,000
08/06/2018 21,900 -0.10 -0.46 22,000 22,450 21,600 332,660 7,285,254,000
07/06/2018 22,000 -0.20 -0.91 22,200 22,000 21,500 113,930 2,506,460,000
06/06/2018 22,200 -0.10 -0.45 22,300 22,300 21,700 85,220 1,891,884,000
05/06/2018 22,300 0.40 1.79 21,900 22,300 21,600 151,390 3,375,997,000
04/06/2018 21,900 -0.05 -0.23 21,900 22,000 20,600 82,380 1,804,122,000
01/06/2018 21,900 -0.30 -1.37 22,200 22,200 21,800 62,400 1,366,560,000
31/05/2018 22,200 0.05 0.23 22,150 22,300 20,900 106,260 2,358,972,000
30/05/2018 22,150 0.15 0.68 22,000 22,900 21,100 114,620 2,538,833,000
29/05/2018 22,000 -0.50 -2.27 22,000 22,500 20,500 102,270 2,249,940,000
28/05/2018 22,000 -0.80 -3.64 22,800 22,000 21,250 143,870 3,165,140,000
25/05/2018 22,800 -0.70 -3.07 23,500 23,300 22,000 85,850 1,957,380,000
24/05/2018 23,500 -0.20 -0.85 23,700 23,650 22,100 2,390 56,165,000
23/05/2018 23,700 0.70 2.95 23,000 23,800 22,000 77,560 1,838,172,000
22/05/2018 23,000 -1.40 -6.09 24,400 24,300 22,700 27,890 641,470,000
21/05/2018 24,400 -0.10 -0.41 24,500 24,400 24,000 17,950 437,980,000
18/05/2018 24,500 -0.20 -0.82 24,700 24,500 24,000 13,970 342,265,000
17/05/2018 24,700 -0.10 -0.40 24,800 24,950 24,000 30,690 758,043,000
16/05/2018 24,800 -0.10 -0.40 24,900 25,000 24,800 40 992,000
15/05/2018 24,900 -0.40 -1.61 24,900 24,900 24,500 44,380 1,105,062,000
14/05/2018 24,900 -0.50 -2.01 24,900 24,900 24,300 14,640 364,536,000
13/05/2018 24,900 0.10 0.40 24,900 25,000 24,500 135,000 3,361,500,000
11/05/2018 24,900 0.10 0.40 24,900 25,000 24,500 135,000 3,361,500,000
10/05/2018 24,900 0.30 1.20 24,600 25,000 24,600 5,330 132,717,000
09/05/2018 24,600 -0.10 -0.41 24,700 25,200 24,100 159,260 3,917,796,000
08/05/2018 24,700 0.10 0.40 24,600 24,700 24,700 8,870 219,089,000
07/05/2018 24,600 -0.60 -2.44 25,200 25,150 24,100 68,430 1,683,378,000
05/05/2018 25,200 -0.05 -0.20 25,250 25,400 24,600 42,670 1,075,284,000
04/05/2018 25,200 -0.05 -0.20 25,250 25,400 24,600 42,670 1,075,284,000
03/05/2018 25,250 -0.20 -0.79 25,450 25,500 25,000 215,750 5,447,687,500
02/05/2018 25,450 0.15 0.59 25,300 25,450 24,600 108,950 2,772,777,500
30/04/2018 25,300 0.20 0.79 25,100 25,300 24,400 25,970 657,041,000
27/04/2018 25,300 0.20 0.79 25,100 25,300 24,400 25,970 657,041,000
26/04/2018 25,100 0.45 1.79 24,650 26,000 24,600 79,700 2,000,470,000
25/04/2018 24,650 1.45 5.88 23,200 24,800 24,000 110,000 2,711,500,000
24/04/2018 24,650 1.45 5.88 23,200 24,800 24,000 110,000 2,711,500,000
23/04/2018 23,200 -1.50 -6.47 24,700 26,000 23,200 205,920 4,777,344,000
20/04/2018 24,700 -0.20 -0.81 24,900 24,700 24,000 40,240 993,928,000
19/04/2018 24,900 -0.15 -0.60 24,900 24,950 24,100 42,710 1,063,479,000
18/04/2018 24,900 -0.10 -0.40 25,000 25,000 24,500 31,450 783,105,000
15/04/2018 24,600 -1.40 -5.69 26,000 26,000 24,500 128,060 3,150,276,000
13/04/2018 24,600 -1.40 -5.69 26,000 26,000 24,500 128,060 3,150,276,000
12/04/2018 26,000 0.25 0.96 25,750 26,100 25,550 59,160 1,538,160,000
11/04/2018 25,750 -0.85 -3.30 26,600 27,200 25,500 55,440 1,427,580,000
10/04/2018 26,600 -0.90 -3.38 27,500 27,400 26,000 108,370 2,882,642,000
09/04/2018 27,500 -0.70 -2.55 28,200 28,100 27,250 60,390 1,660,725,000
06/04/2018 28,200 -0.10 -0.35 28,300 28,600 27,700 112,240 3,165,168,000
05/04/2018 28,300 0.90 3.18 27,400 28,550 27,900 78,060 2,209,098,000
04/04/2018 31,500 0.60 1.90 30,900 31,500 30,900 219,450 6,912,675,000
03/04/2018 30,900 0.45 1.46 30,450 30,900 30,100 148,170 4,578,453,000
02/04/2018 30,450 0.55 1.81 29,900 30,900 30,000 71,540 2,178,393,000
30/03/2018 29,900 -0.40 -1.34 30,300 30,900 29,900 120,100 3,590,990,000
29/03/2018 30,300 -0.20 -0.66 30,500 31,000 30,300 38,040 1,152,612,000
28/03/2018 30,500 -0.30 -0.98 30,800 31,250 30,100 48,460 1,478,030,000
27/03/2018 30,800 -0.20 -0.65 31,000 31,000 30,050 169,710 5,227,068,000
26/03/2018 31,000 -0.50 -1.61 31,500 31,500 30,050 180,510 5,595,810,000
23/03/2018 31,500 -0.10 -0.32 31,600 32,400 30,800 80,010 2,520,315,000
22/03/2018 31,600 -0.70 -2.22 32,300 32,800 31,600 90,240 2,851,584,000
21/03/2018 32,300 0.25 0.77 32,050 32,950 32,050 441,330 14,254,959,000
20/03/2018 32,050 0.05 0.16 32,000 32,200 31,900 75,420 2,417,211,000
19/03/2018 32,000 0.70 2.19 32,400 32,950 31,900 39,810 1,273,920,000
16/03/2018 32,400 0.20 0.62 32,200 32,950 32,000 235,350 7,625,340,000
15/03/2018 32,200 0.90 2.80 31,300 32,950 31,300 181,360 5,839,792,000
14/03/2018 31,300 0.95 3.04 30,350 31,700 31,000 166,230 5,202,999,000
13/03/2018 30,350 -1.35 -4.45 31,700 31,850 30,050 128,370 3,896,029,500
12/03/2018 31,700 -0.20 -0.63 31,900 32,000 31,550 64,020 2,029,434,000
09/03/2018 31,600 -0.30 -0.95 31,900 32,000 31,550 198,250 6,264,700,000
08/03/2018 31,900 0.25 0.78 31,650 31,900 31,300 78,440 2,502,236,000
07/03/2018 31,650 -0.95 -3.00 32,600 33,000 31,650 126,690 4,009,738,500
06/03/2018 32,600 1.70 5.21 30,900 33,000 31,000 712,670 23,233,042,000
05/03/2018 30,900 0.10 0.32 30,900 31,700 30,800 317,680 9,816,312,000
02/03/2018 30,900 0.35 1.13 30,550 30,950 29,900 120,650 3,728,085,000
01/03/2018 30,550 -0.25 -0.82 30,800 30,800 30,100 58,270 1,780,148,500
28/02/2018 30,800 -0.30 -0.97 30,800 31,500 30,500 162,460 5,003,768,000
27/02/2018 30,800 0.10 0.32 30,700 31,400 30,600 317,600 9,782,080,000
26/02/2018 30,700 -0.30 -0.98 31,000 31,000 30,500 225,450 6,921,315,000
23/02/2018 31,000 0.55 1.77 30,450 32,000 30,500 30,470 944,570,000
22/02/2018 30,450 -0.35 -1.15 30,800 30,800 30,450 61,660 1,877,547,000
21/02/2018 30,800 -0.80 -2.60 31,600 32,150 30,200 50,980 1,570,184,000
13/02/2018 31,600 0.30 0.95 31,300 31,600 30,800 78,980 2,495,768,000
12/02/2018 31,300 0.20 0.64 31,100 31,400 30,100 47,180 1,476,734,000
09/02/2018 31,100 0.10 0.32 31,000 31,700 29,500 270,420 8,410,062,000
08/02/2018 31,000 1.00 3.23 30,000 31,800 30,000 233,920 7,251,520,000
07/02/2018 30,000 2.00 6.67 28,000 30,500 28,800 1,027,480 30,824,400,000
06/02/2018 28,800 0.80 2.78 28,000 0 0 276,260 7,956,288,000
05/02/2018 28,000 -2.00 -7.14 30,000 29,700 28,000 258,250 7,231,000,000
02/02/2018 30,000 -0.30 -1.00 30,300 30,300 29,800 226,740 6,802,200,000
01/02/2018 30,300 -0.40 -1.32 30,700 30,700 30,300 124,750 3,779,925,000
31/01/2018 30,700 -0.75 -2.44 31,450 31,700 30,500 465,600 14,293,920,000
30/01/2018 31,450 2.05 6.52 29,400 31,450 29,400 596,660 18,764,957,000
29/01/2018 29,400 0.50 1.70 28,900 29,800 28,900 254,460 7,481,124,000
28/01/2018 28,900 0.40 1.38 28,500 28,950 28,050 135,070 3,903,523,000
26/01/2018 28,900 0.40 1.38 28,500 28,950 28,050 135,070 3,903,523,000
25/01/2018 28,500 -0.20 -0.70 28,500 28,500 26,800 546,780 15,583,230,000
24/01/2018 32,900 4.20 12.77 28,700 29,900 28,200 353,350 11,625,215,000
22/01/2018 28,400 -0.30 -1.06 28,700 29,900 28,200 170,420 4,839,928,000
19/01/2018 28,700 -0.30 -1.05 29,000 29,000 28,300 37,220 1,068,214,000
18/01/2018 29,000 0.80 2.76 28,200 29,000 28,000 120,860 3,504,940,000
17/01/2018 28,200 -0.95 -3.37 29,150 29,050 28,200 232,180 6,547,476,000
16/01/2018 29,150 -0.30 -1.03 29,450 29,800 29,150 150,470 4,386,200,500
15/01/2018 29,450 0.25 0.85 29,200 29,700 29,150 178,780 5,265,071,000
13/01/2018 29,200 -0.40 -1.37 29,600 30,400 29,150 99,310 2,899,852,000
12/01/2018 29,200 -0.40 -1.37 29,600 30,400 29,150 99,310 2,899,852,000
11/01/2018 29,600 -0.40 -1.35 30,000 30,100 29,400 76,150 2,254,040,000
10/01/2018 30,000 0.30 1.00 29,700 30,500 29,500 502,550 15,076,500,000
09/01/2018 29,700 0.40 1.35 29,300 29,700 29,000 266,350 7,910,595,000
08/01/2018 29,300 0.40 1.37 28,900 29,900 28,800 147,120 4,310,616,000
05/01/2018 28,900 -0.60 -2.08 29,500 29,800 28,900 167,740 4,847,686,000
04/01/2018 29,500 -0.45 -1.53 29,950 29,950 29,200 62,920 1,856,140,000
03/01/2018 29,950 -0.15 -0.50 30,100 30,300 29,000 376,740 11,283,363,000
02/01/2018 30,100 0.40 1.33 30,100 31,450 30,100 75,950 2,286,095,000
30/12/2017 30,100 -0.90 -2.99 31,000 31,200 29,600 266,850 8,032,185,000
29/12/2017 30,100 -0.90 -2.99 31,000 31,200 29,600 266,850 8,032,185,000
28/12/2017 31,000 -0.10 -0.32 31,100 31,800 31,000 88,570 2,745,670,000
27/12/2017 32,100 0.10 0.31 32,000 32,150 31,800 55,260 1,773,846,000
26/12/2017 32,000 0.30 0.94 31,700 32,000 31,200 181,970 5,823,040,000
25/12/2017 31,700 -0.10 -0.32 31,800 31,800 31,200 179,270 5,682,859,000
23/12/2017 31,800 -0.10 -0.31 31,800 32,300 31,400 240,190 7,638,042,000
22/12/2017 31,800 -0.10 -0.31 31,800 32,300 31,400 240,190 7,638,042,000
21/12/2017 31,800 -0.20 -0.63 32,000 32,300 31,750 175,790 5,590,122,000
20/12/2017 32,000 0.40 1.25 31,600 32,500 31,600 195,330 6,250,560,000
19/12/2017 31,950 -0.55 -1.72 32,500 32,900 31,900 197,340 6,305,013,000
18/12/2017 32,200 -0.30 -0.93 32,500 32,900 32,200 3,010 96,922,000
15/12/2017 31,900 0.35 1.10 31,550 32,500 31,500 133,850 4,269,815,000
14/12/2017 31,800 0.25 0.79 31,550 31,900 31,500 4,260 135,468,000
13/12/2017 32,200 -0.30 -0.93 32,200 32,500 30,000 300,620 9,679,964,000
12/12/2017 32,200 -1.30 -4.04 33,500 33,000 31,900 370,650 11,934,930,000
11/12/2017 33,000 -0.50 -1.52 33,500 33,000 32,000 21,200 699,600,000
10/12/2017 33,500 -0.80 -2.39 34,300 34,500 33,500 563,180 18,866,530,000
08/12/2017 33,600 -0.70 -2.08 34,300 34,300 33,500 124,590 4,186,224,000
07/12/2017 34,300 -0.50 -1.46 34,800 35,400 34,300 535,610 18,371,423,000
05/12/2017 34,400 0.20 0.58 34,400 35,500 34,300 1,143,410 39,333,304,000
04/12/2017 34,200 0.80 2.40 33,400 34,400 33,300 365,280 12,492,576,000
01/12/2017 33,400 -0.85 -2.48 35,000 35,000 33,400 882,440 29,473,496,000
30/11/2017 34,250 0.75 2.24 33,500 34,600 33,300 489,930 16,780,102,500
29/11/2017 33,500 1.00 3.08 32,000 33,800 32,000 291,780 9,774,630,000
28/11/2017 32,500 -0.60 -1.81 32,800 33,000 32,450 161,570 5,251,025,000
27/11/2017 33,100 0.20 0.61 32,900 33,700 32,800 308,000 10,194,800,000
24/11/2017 32,900 1.70 5.45 31,200 33,000 31,200 353,350 11,625,215,000
23/11/2017 31,200 -0.30 -0.95 31,350 32,100 31,100 202,840 6,328,608,000
22/11/2017 31,500 -0.30 -0.94 32,000 32,100 31,500 177,370 5,587,155,000
21/11/2017 31,800 0.60 1.92 31,300 32,150 31,200 262,080 8,334,144,000
20/11/2017 31,200 0.10 0.32 31,100 31,400 30,800 93,630 2,921,256,000
17/11/2017 31,100 -0.50 -1.58 31,600 31,850 31,100 186,290 5,793,619,000
16/11/2017 31,600 0.00 ■■ 0.00 32,000 32,000 31,600 36,260 1,145,816,000
15/11/2017 31,600 0.20 0.64 31,900 32,500 31,600 174,790 5,523,364,000
14/11/2017 31,400 0.40 1.29 30,900 31,500 30,600 237,770 7,465,978,000
13/11/2017 31,000 -0.50 -1.59 30,700 32,500 30,700 108,420 3,361,020,000
10/11/2017 31,500 -0.75 -2.33 32,250 32,250 31,450 214,480 6,756,120,000
09/11/2017 32,250 0.55 1.74 32,000 32,500 31,500 128,290 4,137,352,500
08/11/2017 31,700 0.30 0.96 31,500 32,000 31,300 213,360 6,763,512,000
07/11/2017 31,400 0.40 1.29 31,450 31,450 30,900 117,810 3,699,234,000
06/11/2017 31,000 1.00 3.33 30,000 31,800 30,000 189,960 5,888,760,000
03/11/2017 30,000 0.55 1.87 29,500 30,000 29,400 161,770 4,853,100,000
02/11/2017 29,450 0.00 ■■ 0.00 29,950 30,350 29,000 250,130 7,366,328,500
01/11/2017 29,450 -0.25 -0.84 29,400 29,700 29,300 155,220 4,571,229,000
31/10/2017 29,700 0.00 ■■ 0.00 30,200 30,200 29,300 146,660 4,355,802,000
30/10/2017 29,700 -0.65 -2.14 30,000 30,350 29,700 126,440 3,755,268,000
27/10/2017 30,350 -0.30 -0.98 30,350 30,400 30,000 81,470 2,472,614,500
26/10/2017 30,650 -0.25 -0.81 30,900 30,900 30,300 187,040 5,732,776,000
25/10/2017 30,900 0.60 1.98 30,300 30,900 30,300 118,500 3,661,650,000
24/10/2017 30,300 0.70 2.36 29,500 30,950 29,500 126,520 3,833,556,000
23/10/2017 29,600 -1.90 -6.03 31,500 31,500 29,400 426,910 12,636,536,000
20/10/2017 31,500 0.40 1.29 31,100 31,850 31,100 178,020 5,607,630,000
19/10/2017 31,100 -1.45 -4.45 32,550 33,000 31,100 335,450 10,432,495,000
18/10/2017 32,550 -0.85 -2.54 33,050 33,750 32,550 191,350 6,228,442,500
17/10/2017 33,400 0.30 0.91 33,000 33,400 32,900 179,430 5,992,962,000
16/10/2017 33,100 -0.90 -2.65 33,600 34,000 33,100 90,980 3,011,438,000
13/10/2017 34,000 0.15 0.44 34,000 34,500 33,200 726,290 24,693,860,000
12/10/2017 33,850 0.25 0.74 34,000 34,750 33,100 862,140 29,183,439,000
11/10/2017 33,600 0.50 1.51 33,700 34,300 33,200 933,370 31,361,232,000
10/10/2017 33,100 2.00 6.43 31,100 33,200 30,800 1,071,400 35,463,340,000
09/10/2017 31,100 0.50 1.63 30,800 31,500 30,800 441,800 13,739,980,000
06/10/2017 30,600 0.00 ■■ 0.00 30,250 30,700 30,100 238,260 7,290,756,000
05/10/2017 30,600 0.10 0.33 30,750 31,000 30,100 821,470 25,136,982,000
04/10/2017 30,500 0.60 2.01 30,000 31,000 30,000 396,860 12,104,230,000
03/10/2017 29,900 1.50 5.28 28,400 29,900 28,400 522,400 15,619,760,000
02/10/2017 28,400 -0.35 -1.22 29,000 29,000 28,400 99,970 2,839,148,000
29/09/2017 28,750 -0.05 -0.17 28,800 29,200 28,700 181,830 5,227,612,500
28/09/2017 28,800 -0.10 -0.35 29,200 29,300 28,600 111,500 3,211,200,000
27/09/2017 28,900 0.70 2.48 28,400 29,600 28,350 371,540 10,737,506,000
26/09/2017 28,200 0.10 0.36 28,100 28,400 28,000 160,870 4,536,534,000
25/09/2017 28,100 -0.40 -1.40 28,200 28,600 28,100 84,090 2,362,929,000
22/09/2017 28,500 0.30 1.06 28,000 28,600 28,000 51,680 1,472,880,000
21/09/2017 28,200 -0.15 -0.53 28,350 28,400 28,000 54,580 1,539,156,000
20/09/2017 28,350 0.05 0.18 28,600 28,750 28,300 107,620 3,051,027,000
19/09/2017 28,300 -0.50 -1.74 28,800 28,950 28,250 149,040 4,217,832,000
18/09/2017 28,800 -0.10 -0.35 29,150 29,400 28,800 242,790 6,992,352,000
15/09/2017 28,900 0.50 1.76 28,500 29,200 28,500 288,580 8,339,962,000
14/09/2017 28,400 0.15 0.53 28,400 28,450 28,050 175,230 4,976,532,000
13/09/2017 28,250 0.50 1.80 27,500 28,400 27,350 130,140 3,676,455,000
12/09/2017 27,750 -0.05 -0.18 28,000 28,050 27,000 104,690 2,905,147,500
11/09/2017 27,800 0.95 3.54 26,900 28,200 26,900 253,670 7,052,026,000
08/09/2017 26,850 0.25 0.94 26,800 26,900 26,650 82,410 2,212,708,500
07/09/2017 26,600 0.10 0.38 26,800 27,200 26,600 129,310 3,439,646,000
06/09/2017 26,500 -0.20 -0.75 26,400 26,700 26,400 106,530 2,823,045,000
05/09/2017 26,700 -0.10 -0.37 26,800 26,800 26,500 46,220 1,234,074,000
01/09/2017 26,800 0.20 0.75 26,550 26,800 26,300 147,770 3,960,236,000
31/08/2017 26,600 -0.10 -0.37 26,900 26,900 26,500 164,660 4,379,956,000
30/08/2017 26,700 -0.10 -0.37 26,900 27,000 26,500 174,980 4,671,966,000
29/08/2017 26,800 -0.10 -0.37 26,400 26,900 26,300 163,380 4,378,584,000
28/08/2017 26,900 0.00 ■■ 0.00 26,900 27,000 26,300 163,690 4,403,261,000
25/08/2017 26,900 -0.30 -1.10 27,500 27,700 26,900 97,480 2,622,212,000
24/08/2017 27,200 0.00 ■■ 0.00 27,200 27,300 26,900 157,370 4,280,464,000
23/08/2017 27,200 -0.20 -0.73 27,250 27,400 27,200 38,830 1,056,176,000
22/08/2017 27,400 -0.40 -1.44 27,400 27,750 27,400 37,620 1,030,788,000
21/08/2017 27,800 0.00 ■■ 0.00 27,600 28,000 27,550 98,350 2,734,130,000
18/08/2017 27,800 0.80 2.96 27,000 27,800 27,000 82,830 2,302,674,000
17/08/2017 27,000 -0.40 -1.46 27,400 27,400 27,000 74,250 2,004,750,000
16/08/2017 27,400 -0.10 -0.36 27,400 27,700 27,000 8,530 233,722,000
15/08/2017 27,500 -0.20 -0.72 27,500 27,850 27,400 33,760 928,400,000
14/08/2017 27,700 -0.10 -0.36 27,800 28,000 27,500 136,820 3,789,914,000
11/08/2017 27,800 0.30 1.09 27,500 27,800 27,000 67,960 1,889,288,000
10/08/2017 27,500 -0.40 -1.43 27,650 27,850 27,500 96,660 2,658,150,000
09/08/2017 27,900 0.00 ■■ 0.00 28,300 28,300 27,600 62,070 1,731,753,000
08/08/2017 27,900 -0.45 -1.59 28,450 28,450 27,700 209,670 5,849,793,000
07/08/2017 28,350 0.50 1.80 28,000 28,500 27,900 175,590 4,977,976,500
04/08/2017 27,850 -0.30 -1.07 28,200 28,200 27,850 110,510 3,077,703,500
03/08/2017 28,150 0.05 0.18 27,800 28,200 27,700 60,000 1,689,000,000
02/08/2017 28,100 -0.50 -1.75 28,200 28,550 28,000 165,200 4,642,120,000
01/08/2017 28,600 -0.50 -1.72 28,800 29,100 28,600 99,220 2,837,692,000
31/07/2017 29,100 0.90 3.19 28,600 29,200 28,000 335,690 9,768,579,000
28/07/2017 28,200 0.70 2.55 27,500 28,200 27,400 116,040 3,272,328,000
27/07/2017 27,500 0.20 0.73 27,300 27,700 27,300 105,780 2,908,950,000
26/07/2017 27,300 0.60 2.25 26,700 27,300 26,400 116,330 3,175,809,000
25/07/2017 26,700 -0.90 -3.26 27,600 27,750 26,700 146,250 3,904,875,000
24/07/2017 27,600 -0.35 -1.25 27,550 27,900 27,550 131,130 3,619,188,000
21/07/2017 27,950 -0.25 -0.89 28,000 28,300 27,600 124,280 3,473,626,000
20/07/2017 28,200 0.00 ■■ 0.00 28,000 28,300 28,000 103,370 2,915,034,000
19/07/2017 28,200 -0.10 -0.35 28,400 28,500 28,200 85,240 2,403,768,000
18/07/2017 28,300 -0.15 -0.53 28,400 28,450 28,000 110,360 3,123,188,000
17/07/2017 28,450 0.25 0.89 28,300 28,900 28,200 270,990 7,709,665,500
14/07/2017 28,200 0.30 1.08 27,800 28,400 27,800 352,910 9,952,062,000
13/07/2017 27,900 0.00 ■■ 0.00 27,850 28,600 27,850 353,400 9,859,860,000
12/07/2017 27,900 0.30 1.09 27,500 27,900 27,500 60,150 1,678,185,000
11/07/2017 27,600 0.00 ■■ 0.00 27,600 27,700 27,400 62,460 1,723,896,000
10/07/2017 27,600 -0.20 -0.72 27,600 28,100 27,300 224,710 6,201,996,000
07/07/2017 27,800 -0.20 -0.71 27,700 27,900 27,650 138,320 3,845,296,000
06/07/2017 28,000 0.00 ■■ 0.00 28,000 28,100 27,900 112,030 3,136,840,000
05/07/2017 28,000 0.10 0.36 28,000 28,350 27,950 123,340 3,453,520,000
04/07/2017 27,900 -0.40 -1.41 28,100 28,200 27,900 134,550 3,753,945,000
03/07/2017 28,300 0.00 ■■ 0.00 28,200 28,550 28,000 167,170 4,730,911,000
30/06/2017 28,300 -0.15 -0.53 28,450 28,600 28,250 68,720 1,944,776,000
29/06/2017 28,450 -0.25 -0.87 28,600 28,700 28,450 60,750 1,728,337,500
28/06/2017 28,700 0.00 ■■ 0.00 28,700 28,800 28,600 53,620 1,538,894,000
27/06/2017 28,700 0.40 1.41 28,500 28,800 28,100 291,710 8,372,077,000
26/06/2017 28,300 -0.60 -2.08 28,800 28,800 28,300 117,060 3,312,798,000
23/06/2017 28,900 0.40 1.40 28,700 29,150 28,500 242,460 7,007,094,000
22/06/2017 28,500 0.30 1.06 28,150 29,000 28,150 248,790 7,090,515,000
21/06/2017 28,200 -0.25 -0.88 28,100 28,500 28,050 177,750 5,012,550,000
20/06/2017 28,450 -0.10 -0.35 28,550 28,600 28,250 137,780 3,919,841,000
19/06/2017 28,550 -0.35 -1.21 29,000 29,000 28,150 299,960 8,563,858,000
16/06/2017 28,900 0.25 0.87 28,500 28,900 28,500 73,300 2,118,370,000
15/06/2017 28,650 0.55 1.96 28,100 28,700 28,100 100,090 2,867,578,500
14/06/2017 28,100 0.10 0.36 28,000 28,100 27,700 108,930 3,060,933,000
13/06/2017 28,000 -0.10 -0.36 27,850 28,300 27,700 232,630 6,513,640,000
12/06/2017 28,100 -0.20 -0.71 28,200 28,300 27,800 413,270 11,612,887,000
09/06/2017 28,300 -0.15 -0.53 28,500 28,650 28,200 185,590 5,252,197,000
08/06/2017 28,450 -0.10 -0.35 28,400 29,000 28,400 134,610 3,829,654,500
07/06/2017 28,550 -0.65 -2.23 29,000 29,400 28,400 270,900 7,734,195,000
06/06/2017 29,200 0.55 1.92 28,500 29,400 28,300 75,440 2,202,848,000
05/06/2017 28,650 -0.85 -2.88 29,500 29,500 28,650 127,610 3,656,026,500
02/06/2017 29,500 1.00 3.51 28,200 29,500 27,800 316,630 9,340,585,000
01/06/2017 28,500 -1.00 -3.39 29,500 29,500 28,400 96,250 2,743,125,000
31/05/2017 29,500 -0.50 -1.67 30,400 30,500 29,000 137,530 4,057,135,000
30/05/2017 30,000 -0.60 -1.96 30,700 30,900 29,000 261,940 7,858,200,000
29/05/2017 30,600 -0.30 -0.97 31,100 31,400 30,100 370,050 11,323,530,000
26/05/2017 30,900 0.10 0.32 30,800 31,400 30,800 286,170 8,842,653,000
25/05/2017 30,800 1.00 3.36 30,000 31,400 30,000 664,210 20,457,668,000
24/05/2017 29,800 1.00 3.47 28,200 30,400 28,200 262,550 7,823,990,000
23/05/2017 28,800 -0.20 -0.69 29,000 29,250 28,500 123,920 3,568,896,000
22/05/2017 29,000 -1.50 -4.92 30,250 30,300 28,500 484,970 14,064,130,000
19/05/2017 30,500 0.25 0.83 30,050 30,700 30,050 584,550 17,828,775,000
18/05/2017 30,250 -0.55 -1.79 30,250 30,800 30,250 339,450 10,268,362,500
17/05/2017 30,800 -0.10 -0.32 30,900 30,900 29,900 414,040 12,752,432,000
16/05/2017 30,900 -0.25 -0.80 31,300 32,300 30,700 575,370 17,778,933,000
15/05/2017 31,150 0.90 2.98 30,400 31,450 30,300 633,540 19,734,771,000
09/05/2017 29,800 0.75 2.58 29,050 30,400 29,050 772,570 23,022,586,000
08/05/2017 29,050 0.65 2.29 29,500 29,700 29,000 604,870 17,571,473,500
05/05/2017 28,400 0.85 3.09 27,900 29,300 27,800 542,950 15,419,780,000
04/05/2017 27,550 -0.35 -1.25 27,550 27,950 27,400 116,570 3,211,503,500
03/05/2017 27,900 0.00 ■■ 0.00 27,900 27,950 27,350 121,870 3,400,173,000
28/04/2017 27,900 -0.25 -0.89 28,450 28,450 27,900 241,120 6,727,248,000
27/04/2017 28,150 0.25 0.90 28,000 28,550 27,750 329,460 9,274,299,000
26/04/2017 27,900 0.60 2.20 27,300 28,000 27,300 156,640 4,370,256,000
25/04/2017 27,300 0.00 ■■ 0.00 27,050 27,500 27,050 255,690 6,980,337,000
24/04/2017 27,300 -1.40 -4.88 28,100 28,500 27,300 302,350 8,254,155,000
21/04/2017 28,700 0.20 0.70 28,100 28,950 27,900 106,620 3,059,994,000
20/04/2017 28,500 -0.90 -3.06 29,400 29,500 28,500 157,020 4,475,070,000
19/04/2017 29,400 0.90 3.16 28,500 29,800 28,050 674,880 19,841,472,000
18/04/2017 28,500 -0.50 -1.72 29,000 29,000 27,500 209,910 5,982,435,000
17/04/2017 29,000 -0.10 -0.34 29,500 30,200 29,000 328,320 9,521,280,000
14/04/2017 29,100 0.00 ■■ 0.00 29,600 30,700 29,000 495,300 14,413,230,000
13/04/2017 29,100 1.90 6.99 27,200 29,100 27,200 815,690 23,736,579,000
12/04/2017 27,200 0.00 ■■ 0.00 27,200 27,250 26,850 169,460 4,609,312,000
11/04/2017 27,200 0.50 1.87 26,500 27,700 26,500 531,490 14,456,528,000
10/04/2017 26,700 -0.25 -0.93 27,050 27,100 26,700 114,310 3,052,077,000
07/04/2017 26,950 -0.05 -0.19 27,000 27,000 26,700 167,510 4,514,394,500
05/04/2017 27,000 0.05 0.19 27,000 27,600 26,950 343,070 9,262,890,000
04/04/2017 26,950 0.15 0.56 26,800 26,950 26,700 67,270 1,812,926,500
03/04/2017 26,800 -0.10 -0.37 26,900 27,250 26,700 37,250 998,300,000
31/03/2017 26,900 0.70 2.67 26,450 27,500 26,450 450,890 12,128,941,000
30/03/2017 26,200 0.10 0.38 26,200 26,600 26,150 48,120 1,260,744,000
29/03/2017 26,100 0.05 0.19 26,050 26,500 26,050 64,780 1,690,758,000
28/03/2017 26,050 -0.55 -2.07 26,150 26,500 25,900 121,700 3,170,285,000
27/03/2017 26,600 0.45 1.72 25,800 26,600 25,800 112,200 2,984,520,000
24/03/2017 26,150 -0.60 -2.24 26,850 26,850 26,050 226,830 5,931,604,500
23/03/2017 26,750 -0.35 -1.29 26,700 27,350 26,600 195,230 5,222,402,500
22/03/2017 27,100 -0.40 -1.45 27,050 27,800 27,050 658,870 17,855,377,000
21/03/2017 27,500 -0.20 -0.72 28,000 28,000 27,100 134,240 3,691,600,000
20/03/2017 27,700 0.50 1.84 27,600 27,700 27,500 529,490 14,666,873,000
17/03/2017 27,200 0.20 0.74 27,000 27,700 26,900 283,460 7,710,112,000
16/03/2017 27,000 0.10 0.37 26,900 27,300 26,500 339,930 9,178,110,000
15/03/2017 26,900 0.40 1.51 26,700 27,300 26,500 518,590 13,950,071,000
14/03/2017 26,500 -0.50 -1.85 26,300 26,650 26,300 51,410 1,362,365,000
13/03/2017 27,000 0.60 2.27 26,100 27,000 26,000 276,540 7,466,580,000
10/03/2017 26,400 -0.40 -1.49 26,900 27,100 26,100 280,860 7,414,704,000
09/03/2017 26,800 0.35 1.32 26,400 27,150 26,400 653,550 17,515,140,000
08/03/2017 26,450 -0.05 -0.19 26,500 26,900 26,100 255,810 6,766,174,500
07/03/2017 26,500 0.70 2.71 26,000 26,700 25,900 442,030 11,713,795,000
06/03/2017 25,800 0.50 1.98 25,500 26,000 25,500 126,220 3,256,476,000
03/03/2017 25,300 -0.20 -0.78 25,350 25,500 25,200 90,610 2,292,433,000
02/03/2017 25,500 0.20 0.79 25,300 26,000 25,100 273,430 6,972,465,000
01/03/2017 25,300 -0.55 -2.13 25,800 26,100 25,200 272,830 6,902,599,000
28/02/2017 25,850 -0.15 -0.58 25,750 26,500 25,700 266,180 6,880,753,000
27/02/2017 26,000 0.30 1.17 25,700 26,300 25,700 243,860 6,340,360,000
24/02/2017 25,700 0.20 0.78 25,500 26,000 25,050 423,540 10,884,978,000
23/02/2017 25,500 0.20 0.79 25,450 25,900 25,200 406,750 10,372,125,000
22/02/2017 25,300 0.50 2.02 24,800 25,400 24,400 395,100 9,996,030,000
21/02/2017 24,800 0.00 ■■ 0.00 25,000 25,400 24,700 359,370 8,912,376,000
20/02/2017 24,800 -0.10 -0.40 24,800 25,000 24,000 277,040 6,870,592,000
17/02/2017 24,900 1.40 5.96 23,550 25,000 23,300 385,570 9,600,693,000
16/02/2017 23,500 0.30 1.29 23,500 24,000 23,400 209,230 4,916,905,000
15/02/2017 23,200 0.55 2.43 22,650 23,500 22,650 240,310 5,575,192,000
14/02/2017 22,650 -0.45 -1.95 22,800 23,000 22,500 125,960 2,852,994,000
13/02/2017 23,100 -0.10 -0.43 23,200 23,200 22,900 125,190 2,891,889,000
10/02/2017 23,200 0.40 1.75 22,850 23,300 22,850 75,850 1,759,720,000
09/02/2017 22,800 0.55 2.47 22,300 22,800 22,300 165,550 3,774,540,000
08/02/2017 22,250 -0.15 -0.67 22,650 22,650 22,250 148,460 3,303,235,000
07/02/2017 22,400 -0.15 -0.67 22,600 22,700 22,400 126,750 2,839,200,000
06/02/2017 22,550 -0.15 -0.66 23,000 23,000 22,500 93,450 2,107,297,500
03/02/2017 22,700 -0.55 -2.37 23,000 23,300 22,700 175,390 3,981,353,000
02/02/2017 23,250 0.45 1.97 22,800 23,300 22,700 76,600 1,780,950,000
25/01/2017 22,800 -0.30 -1.30 23,100 23,500 22,800 44,840 1,022,352,000
24/01/2017 23,100 1.00 4.52 22,400 23,100 22,200 82,310 1,901,361,000
23/01/2017 22,100 0.40 1.84 22,450 22,500 21,700 236,580 5,228,418,000
20/01/2017 21,700 0.20 0.93 21,500 22,100 21,400 125,530 2,724,001,000
19/01/2017 21,500 -1.60 -6.93 23,100 23,100 21,500 104,410 2,244,815,000
18/01/2017 23,100 -0.20 -0.86 23,100 23,300 23,100 104,180 2,406,558,000
17/01/2017 23,300 -0.10 -0.43 23,400 23,800 23,300 147,480 3,436,284,000
16/01/2017 23,400 -0.60 -2.50 23,800 23,950 23,400 67,470 1,578,798,000
13/01/2017 24,000 0.00 ■■ 0.00 23,800 24,150 23,800 150,890 3,621,360,000
12/01/2017 24,000 0.30 1.27 24,150 24,150 23,800 187,370 4,496,880,000
11/01/2017 23,700 0.35 1.50 23,250 23,700 23,250 190,410 4,512,717,000
10/01/2017 23,350 -0.15 -0.64 23,500 24,000 23,350 168,840 3,942,414,000
09/01/2017 23,500 -0.10 -0.42 23,700 23,700 23,450 119,190 2,800,965,000
06/01/2017 23,600 -0.05 -0.21 23,700 24,100 23,600 73,750 1,740,500,000
05/01/2017 23,650 0.30 1.28 23,500 24,300 23,500 386,140 9,132,211,000
04/01/2017 23,350 -0.35 -1.48 23,800 23,800 23,350 32,810 766,113,500
03/01/2017 23,700 0.20 0.85 23,500 23,900 22,000 18,350 434,895,000
30/12/2016 23,500 -0.50 -2.08 24,100 24,100 23,500 73,870 1,735,945,000
29/12/2016 24,000 0.20 0.84 24,300 24,300 23,400 40,790 978,960,000
28/12/2016 23,800 0.40 1.71 23,300 24,300 23,300 90,100 2,144,380,000
27/12/2016 23,400 0.05 0.21 23,350 23,900 23,350 28,910 676,494,000
26/12/2016 23,350 -0.05 -0.21 23,400 23,400 23,200 54,350 1,269,072,500
23/12/2016 23,400 -0.20 -0.85 23,600 23,600 23,400 46,770 1,094,418,000
22/12/2016 23,600 0.10 0.43 23,500 23,600 23,500 45,270 1,068,372,000
21/12/2016 23,500 -0.10 -0.42 23,500 23,600 23,500 33,980 798,530,000
20/12/2016 23,600 0.00 ■■ 0.00 23,600 23,900 23,500 26,440 623,984,000
19/12/2016 23,600 -0.10 -0.42 23,850 23,850 23,600 57,590 1,359,124,000
16/12/2016 23,700 0.00 ■■ 0.00 23,950 23,950 23,400 8,220 194,814,000
15/12/2016 23,700 0.00 ■■ 0.00 23,700 23,700 23,350 16,170 383,229,000
14/12/2016 23,700 -0.25 -1.04 23,500 24,000 23,500 131,160 3,108,492,000
13/12/2016 23,950 0.45 1.91 23,200 23,950 23,100 96,170 2,303,271,500
12/12/2016 23,500 -0.20 -0.84 23,700 24,300 23,400 39,600 930,600,000
09/12/2016 23,700 -0.90 -3.66 24,250 24,250 23,700 105,830 2,508,171,000
08/12/2016 24,600 -0.20 -0.81 24,300 24,600 24,200 56,860 1,398,756,000
07/12/2016 24,800 0.55 2.27 24,000 24,800 24,000 11,060 274,288,000
06/12/2016 24,250 -0.55 -2.22 24,600 24,600 24,250 132,440 3,211,670,000
05/12/2016 24,800 0.15 0.61 24,600 25,000 24,350 212,270 5,264,296,000
02/12/2016 24,650 -0.15 -0.60 24,500 24,900 24,300 36,640 903,176,000
01/12/2016 24,800 -0.10 -0.40 25,400 25,400 24,700 12,940 320,912,000
30/11/2016 24,900 0.60 2.47 24,300 25,000 24,300 161,180 4,013,382,000
29/11/2016 24,300 -0.55 -2.21 24,500 24,700 24,300 41,770 1,015,011,000
28/11/2016 24,850 -0.15 -0.60 24,800 25,000 24,200 70,790 1,759,131,500
25/11/2016 25,000 -0.20 -0.79 25,000 25,500 24,800 104,730 2,618,250,000
24/11/2016 25,200 0.00 ■■ 0.00 25,400 25,900 25,200 113,990 2,872,548,000
23/11/2016 25,200 0.70 2.86 24,500 25,300 24,500 170,120 4,287,024,000
22/11/2016 24,500 0.70 2.94 24,000 24,600 24,000 84,730 2,075,885,000
21/11/2016 23,800 -0.30 -1.24 23,850 23,900 23,800 34,380 818,244,000
18/11/2016 24,100 -0.15 -0.62 24,250 24,250 24,100 56,480 1,361,168,000
17/11/2016 24,250 0.35 1.46 23,900 24,800 23,900 119,020 2,886,235,000
16/11/2016 23,900 0.40 1.70 23,350 23,900 23,300 81,290 1,942,831,000
15/11/2016 23,500 -0.30 -1.26 23,300 23,500 23,300 62,380 1,465,930,000
14/11/2016 23,800 -0.20 -0.83 24,000 24,000 23,400 32,590 775,642,000
11/11/2016 24,000 -0.40 -1.64 24,400 24,400 23,800 25,990 623,760,000
10/11/2016 24,400 1.10 4.72 23,400 24,400 23,400 129,710 3,164,924,000
09/11/2016 23,300 -0.50 -2.10 23,800 23,800 22,800 87,490 2,038,517,000
08/11/2016 23,800 0.10 0.42 23,800 24,000 23,800 55,980 1,332,324,000
07/11/2016 23,700 0.80 3.49 22,900 23,800 22,900 152,650 3,617,805,000
04/11/2016 22,900 -0.10 -0.43 22,700 23,000 22,700 70,320 1,610,328,000
03/11/2016 23,000 -0.40 -1.71 23,300 23,900 22,800 43,640 1,003,720,000
02/11/2016 23,400 -0.60 -2.50 24,000 24,000 23,400 37,220 870,948,000
01/11/2016 24,000 -0.30 -1.23 24,300 24,300 23,750 205,640 4,935,360,000
31/10/2016 24,300 -0.10 -0.41 24,500 24,500 23,700 181,350 4,406,805,000
28/10/2016 24,400 0.70 2.95 23,900 24,400 23,900 47,860 1,167,784,000
27/10/2016 23,700 0.00 ■■ 0.00 23,700 24,200 23,700 46,710 1,107,027,000
26/10/2016 23,700 0.20 0.85 23,900 23,900 23,200 56,460 1,338,102,000
25/10/2016 23,500 -0.50 -2.08 23,800 23,950 23,100 149,510 3,513,485,000
24/10/2016 24,000 -0.65 -2.64 24,500 25,500 24,000 446,840 10,724,160,000
21/10/2016 24,650 0.00 ■■ 0.00 24,400 24,650 23,700 187,680 4,626,312,000
20/10/2016 24,650 -0.35 -1.40 25,100 25,500 24,600 66,650 1,642,922,500
19/10/2016 25,000 -0.50 -1.96 25,800 26,000 24,900 119,880 2,997,000,000
18/10/2016 25,500 0.50 2.00 25,000 25,800 25,000 153,360 3,910,680,000
17/10/2016 25,000 -0.40 -1.57 25,300 25,500 24,800 122,610 3,065,250,000
14/10/2016 25,400 -0.60 -2.31 25,800 26,000 25,400 71,490 1,815,846,000
13/10/2016 26,000 0.30 1.17 25,800 26,000 25,500 43,750 1,137,500,000
12/10/2016 25,700 -0.10 -0.39 26,200 26,300 25,600 119,530 3,071,921,000
11/10/2016 25,800 0.80 3.20 25,000 25,800 25,000 69,520 1,793,616,000
10/10/2016 25,000 -0.85 -3.29 26,400 26,600 25,000 265,250 6,631,250,000
07/10/2016 25,850 -0.95 -3.54 26,900 26,900 25,500 259,660 6,712,211,000
06/10/2016 26,800 -0.70 -2.55 27,100 27,900 26,700 162,700 4,360,360,000
05/10/2016 27,500 -0.20 -0.72 27,700 28,300 27,400 137,370 3,777,675,000
04/10/2016 27,700 -0.25 -0.89 28,000 28,300 27,500 443,550 12,286,335,000
03/10/2016 27,950 -0.55 -1.93 28,500 28,500 27,800 268,590 7,507,090,500
30/09/2016 28,500 -0.10 -0.35 28,800 29,100 28,300 302,360 8,617,260,000
29/09/2016 28,600 0.60 2.14 28,000 28,900 28,000 435,570 12,457,302,000
28/09/2016 28,000 0.10 0.36 28,200 28,200 27,800 222,650 6,234,200,000
27/09/2016 27,900 0.90 3.33 26,800 28,200 26,800 603,410 16,835,139,000
26/09/2016 27,000 -0.30 -1.10 27,000 27,450 26,800 123,570 3,336,390,000
23/09/2016 27,300 0.00 ■■ 0.00 27,300 27,800 27,000 123,550 3,372,915,000
22/09/2016 27,300 0.30 1.11 27,000 27,800 27,000 312,830 8,540,259,000
21/09/2016 27,000 0.70 2.66 26,000 27,200 26,000 443,970 11,987,190,000
20/09/2016 26,300 -0.05 -0.19 26,900 26,900 25,800 127,000 3,340,100,000
19/09/2016 26,350 0.55 2.13 26,000 26,600 26,000 81,380 2,144,363,000
16/09/2016 25,800 0.30 1.18 25,900 26,100 25,700 165,110 4,259,838,000
15/09/2016 25,500 0.10 0.39 25,300 26,200 25,200 126,920 3,236,460,000
14/09/2016 25,400 -0.10 -0.39 25,400 25,900 25,200 105,860 2,688,844,000
13/09/2016 25,500 0.20 0.79 25,700 25,700 25,000 150,660 3,841,830,000
12/09/2016 25,300 -1.10 -4.17 26,300 26,400 25,100 233,230 5,900,719,000
09/09/2016 26,400 0.20 0.76 26,200 26,800 26,200 209,160 5,521,824,000
08/09/2016 26,200 -0.30 -1.13 26,200 26,700 26,000 232,370 6,088,094,000
07/09/2016 26,500 -0.70 -2.57 27,000 27,200 26,300 310,260 8,221,890,000
06/09/2016 27,200 -0.20 -0.73 27,500 27,500 27,000 218,390 5,940,208,000
05/09/2016 27,400 0.60 2.24 26,400 27,700 26,300 381,300 10,447,620,000
01/09/2016 26,800 0.60 2.29 26,100 26,900 26,000 354,970 9,513,196,000
31/08/2016 26,200 -0.10 -0.38 26,100 26,400 25,600 199,970 5,239,214,000
30/08/2016 26,300 0.20 0.77 27,000 27,100 26,100 281,540 7,404,502,000
29/08/2016 26,100 1.70 6.97 24,900 26,100 24,800 762,820 19,909,602,000
26/08/2016 24,400 0.70 2.95 23,800 24,500 23,800 429,510 10,480,044,000
25/08/2016 23,700 0.30 1.28 23,500 24,000 23,400 53,430 1,266,291,000
24/08/2016 23,400 -0.10 -0.43 23,500 23,700 23,400 66,470 1,555,398,000
23/08/2016 23,500 0.00 ■■ 0.00 23,000 23,700 23,000 58,520 1,375,220,000
22/08/2016 23,500 -0.30 -1.26 23,700 23,900 23,400 60,020 1,410,470,000
19/08/2016 23,800 -0.20 -0.83 23,900 24,000 23,600 79,830 1,899,954,000
18/08/2016 24,000 0.60 2.56 23,200 24,000 23,200 120,140 2,883,360,000
17/08/2016 23,400 -0.30 -1.27 23,800 23,800 23,300 93,300 2,183,220,000
16/08/2016 23,700 0.60 2.60 23,100 23,800 23,100 110,970 2,629,989,000
15/08/2016 23,100 0.10 0.43 23,000 23,100 22,900 71,400 1,649,340,000
12/08/2016 23,000 0.30 1.32 23,100 23,100 22,700 118,120 2,716,760,000
11/08/2016 22,700 -0.10 -0.44 22,700 23,500 22,700 129,590 2,941,693,000
10/08/2016 22,800 0.70 3.17 22,100 22,900 22,000 56,090 1,278,852,000
09/08/2016 22,100 0.10 0.45 22,000 22,200 22,000 64,510 1,425,671,000
08/08/2016 22,000 -0.40 -1.79 22,200 22,300 21,800 64,640 1,422,080,000
05/08/2016 22,400 0.00 ■■ 0.00 22,200 22,500 22,100 45,250 1,013,600,000
04/08/2016 22,400 -0.60 -2.61 23,000 23,000 22,400 135,370 3,032,288,000
03/08/2016 23,000 -0.10 -0.43 23,100 23,300 22,600 40,820 938,860,000
02/08/2016 23,100 -0.80 -3.35 23,200 23,900 22,500 102,610 2,370,291,000
01/08/2016 23,900 0.50 2.14 23,400 23,900 23,400 40,630 971,057,000
29/07/2016 23,400 -0.40 -1.68 24,000 24,000 23,400 82,000 1,918,800,000
28/07/2016 23,800 -0.70 -2.86 24,500 24,500 23,800 49,920 1,188,096,000
27/07/2016 24,500 -0.10 -0.41 24,300 24,700 24,200 103,300 2,530,850,000
26/07/2016 24,600 0.10 0.41 24,400 24,800 23,000 58,050 1,428,030,000
25/07/2016 24,500 0.10 0.41 25,300 25,800 24,500 152,070 3,725,715,000
22/07/2016 24,400 0.90 3.83 23,100 24,400 22,700 185,880 4,535,472,000
21/07/2016 23,500 -0.30 -1.26 23,900 24,000 23,500 110,580 2,598,630,000
20/07/2016 23,800 -0.70 -2.86 24,000 24,500 23,800 101,830 2,423,554,000
19/07/2016 24,500 -0.20 -0.81 25,400 25,400 24,000 70,890 1,736,805,000
18/07/2016 24,700 0.70 2.92 24,000 24,700 24,000 45,250 1,117,675,000
15/07/2016 24,000 -0.20 -0.83 24,300 24,700 23,500 118,190 2,836,560,000
14/07/2016 24,200 -1.00 -3.97 24,800 25,400 24,200 113,930 2,757,106,000
13/07/2016 25,200 -0.30 -1.18 25,400 26,600 25,200 458,220 11,547,144,000
12/07/2016 25,500 -0.50 -1.92 26,000 26,100 25,000 275,770 7,032,135,000
11/07/2016 26,000 -0.50 -1.89 27,000 27,000 25,500 400,830 10,421,580,000
08/07/2016 26,500 0.80 3.11 26,000 26,900 25,700 585,430 15,513,895,000
07/07/2016 25,700 1.60 6.64 24,400 25,700 24,200 552,570 14,201,049,000
06/07/2016 24,100 0.90 3.88 23,200 24,300 22,600 377,320 9,093,412,000
05/07/2016 23,200 1.50 6.91 22,000 23,200 22,000 444,330 10,308,456,000
04/07/2016 21,700 0.20 0.93 22,000 22,000 21,600 106,560 2,312,352,000
01/07/2016 21,500 0.10 0.47 21,200 22,100 21,200 218,800 4,704,200,000
30/06/2016 21,400 -0.90 -4.04 22,600 22,600 21,400 121,180 2,593,252,000
29/06/2016 22,300 0.50 2.29 21,800 22,500 21,800 59,990 1,337,777,000
28/06/2016 21,800 -0.30 -1.36 22,400 22,400 21,800 23,470 511,646,000
27/06/2016 22,100 -0.80 -3.49 21,400 22,500 21,400 89,820 1,985,022,000
24/06/2016 22,900 -0.50 -2.14 23,300 23,300 21,800 225,790 5,170,591,000
23/06/2016 23,400 0.30 1.30 23,300 23,400 23,000 61,580 1,440,972,000
22/06/2016 23,100 -0.30 -1.28 23,300 23,400 23,100 108,770 2,512,587,000
21/06/2016 23,400 -0.20 -0.85 23,600 23,800 23,300 76,400 1,787,760,000
20/06/2016 23,600 0.00 ■■ 0.00 23,700 23,900 23,600 93,240 2,200,464,000
17/06/2016 23,600 0.00 ■■ 0.00 23,200 23,700 23,200 115,080 2,715,888,000
16/06/2016 23,600 0.50 2.16 23,000 24,000 23,000 219,780 5,186,808,000
15/06/2016 23,100 -0.10 -0.43 23,200 23,700 23,100 67,840 1,567,104,000
14/06/2016 23,200 -0.50 -2.11 23,500 23,500 23,000 74,390 1,725,848,000
13/06/2016 23,700 -0.40 -1.66 23,900 24,000 23,000 98,510 2,334,687,000
10/06/2016 24,100 -0.10 -0.41 24,400 24,400 24,000 65,470 1,577,827,000
09/06/2016 24,200 -0.30 -1.22 24,800 24,800 24,200 75,660 1,830,972,000
08/06/2016 24,500 0.30 1.24 24,700 25,400 24,500 245,400 6,012,300,000
07/06/2016 24,200 -0.30 -1.22 24,400 24,400 24,000 100,320 2,427,744,000
06/06/2016 24,500 -0.30 -1.21 24,400 24,900 24,100 200,240 4,905,880,000
03/06/2016 24,800 0.00 ■■ 0.00 24,700 25,900 24,500 267,920 6,644,416,000
02/06/2016 24,800 -0.20 -0.80 24,600 24,900 24,500 126,540 3,138,192,000
01/06/2016 25,000 0.00 ■■ 0.00 24,800 25,100 24,600 100,560 2,514,000,000
31/05/2016 25,000 0.70 2.88 24,600 25,300 24,200 342,780 8,569,500,000
30/05/2016 24,300 1.00 4.29 23,700 24,400 23,700 570,820 13,870,926,000
27/05/2016 23,300 0.50 2.19 22,500 23,500 22,500 98,870 2,303,671,000
26/05/2016 22,800 -0.20 -0.87 23,000 23,000 22,700 90,880 2,072,064,000
25/05/2016 23,000 0.30 1.32 22,800 23,100 22,700 62,990 1,448,770,000
24/05/2016 22,700 -0.30 -1.30 22,700 23,500 22,600 78,000 1,770,600,000
23/05/2016 23,000 -0.50 -2.13 23,300 23,900 23,000 147,580 3,394,340,000
20/05/2016 23,500 0.10 0.43 23,300 23,700 23,200 131,050 3,079,675,000
19/05/2016 23,400 -0.70 -2.90 24,100 24,100 23,300 158,740 3,714,516,000
18/05/2016 24,100 0.00 ■■ 0.00 24,700 24,800 24,100 455,350 10,973,935,000
17/05/2016 24,100 0.50 2.12 23,500 24,500 23,500 474,130 11,426,533,000
16/05/2016 23,600 -0.20 -0.84 24,000 25,000 23,600 325,470 7,681,092,000
13/05/2016 23,800 1.30 5.78 22,800 24,000 22,800 467,490 11,126,262,000
12/05/2016 22,500 -0.30 -1.32 22,900 23,400 22,500 174,760 3,932,100,000
11/05/2016 22,800 0.40 1.79 22,400 23,000 22,000 197,540 4,503,912,000
10/05/2016 22,400 0.10 0.45 22,400 22,400 21,900 229,830 5,148,192,000
09/05/2016 22,300 0.40 1.83 22,000 22,500 21,500 304,030 6,779,869,000
06/05/2016 21,900 -0.40 -1.79 22,600 22,600 21,900 115,010 2,518,719,000
05/05/2016 22,300 1.20 5.69 21,300 22,500 21,300 652,550 14,551,865,000
04/05/2016 21,100 0.50 2.43 20,600 21,200 20,400 296,350 6,252,985,000
29/04/2016 20,600 0.00 ■■ 0.00 20,600 20,900 20,600 66,800 1,376,080,000
28/04/2016 20,600 -0.20 -0.96 20,400 20,900 20,400 20,730 427,038,000
27/04/2016 20,800 0.50 2.46 20,100 21,200 20,100 332,350 6,912,880,000
26/04/2016 20,300 0.30 1.50 19,900 20,300 19,900 96,770 1,964,431,000
25/04/2016 20,000 -0.50 -2.44 20,500 21,200 20,000 67,000 1,340,000,000
22/04/2016 20,500 0.20 0.99 19,900 20,500 19,900 131,620 2,698,210,000
21/04/2016 20,300 0.00 ■■ 0.00 20,300 20,300 19,900 88,180 1,790,054,000
20/04/2016 20,300 -0.10 -0.49 20,400 20,400 20,000 74,710 1,516,613,000
19/04/2016 20,400 -0.40 -1.92 20,500 21,000 20,100 172,300 3,514,920,000
15/04/2016 20,800 0.40 1.96 20,500 21,400 20,500 280,350 5,831,280,000
14/04/2016 20,400 0.40 2.00 20,000 21,000 19,700 266,280 5,432,112,000
13/04/2016 20,000 -0.30 -1.48 20,300 20,300 19,800 100,980 2,019,600,000
12/04/2016 20,300 -0.10 -0.49 20,800 20,800 20,100 108,710 2,206,813,000
11/04/2016 20,400 0.60 3.03 19,800 20,700 19,700 302,080 6,162,432,000
08/04/2016 19,800 0.10 0.51 19,700 19,900 19,400 42,370 838,926,000
07/04/2016 19,700 -0.30 -1.50 20,200 20,200 19,700 66,430 1,308,671,000
06/04/2016 20,000 0.80 4.17 19,200 20,200 19,200 177,150 3,543,000,000
05/04/2016 19,200 0.00 ■■ 0.00 19,200 19,300 19,100 22,130 424,896,000
04/04/2016 19,200 0.00 ■■ 0.00 19,200 19,500 19,100 59,150 1,135,680,000
01/04/2016 19,200 -0.10 -0.52 19,200 19,200 18,900 104,870 2,013,504,000
31/03/2016 19,300 0.10 0.52 19,500 19,500 19,000 95,770 1,848,361,000
30/03/2016 19,200 -0.10 -0.52 19,500 19,500 19,200 71,200 1,367,040,000
29/03/2016 19,300 -0.30 -1.53 19,600 19,700 19,000 48,090 928,137,000
28/03/2016 19,600 0.40 2.08 19,200 20,000 19,200 193,280 3,788,288,000
25/03/2016 19,200 -0.30 -1.54 19,400 19,500 19,000 62,250 1,195,200,000
24/03/2016 19,500 -0.40 -2.01 19,900 19,900 19,500 27,880 543,660,000
23/03/2016 19,900 0.20 1.02 19,700 19,900 19,600 83,620 1,664,038,000
22/03/2016 19,700 -0.10 -0.51 19,900 19,900 19,600 36,210 713,337,000
21/03/2016 19,800 0.00 ■■ 0.00 19,700 19,800 19,600 13,370 264,726,000
18/03/2016 19,800 0.00 ■■ 0.00 20,000 20,000 19,500 43,460 860,508,000
17/03/2016 19,800 0.20 1.02 20,000 20,100 19,700 92,370 1,828,926,000
16/03/2016 19,600 -0.60 -2.97 20,200 20,200 19,600 32,810 643,076,000
15/03/2016 20,200 0.20 1.00 20,000 20,400 19,800 33,040 667,408,000
14/03/2016 20,000 -0.60 -2.91 20,100 20,500 20,000 87,500 1,750,000,000
11/03/2016 20,600 0.10 0.49 20,300 21,000 20,300 144,910 2,985,146,000
10/03/2016 20,500 -0.40 -1.91 20,800 21,000 20,500 28,260 579,330,000
09/03/2016 20,900 1.10 5.56 20,000 21,100 20,000 167,550 3,501,795,000
08/03/2016 19,800 0.30 1.54 19,400 20,000 19,300 57,120 1,130,976,000
07/03/2016 19,500 -0.50 -2.50 20,000 20,000 19,500 109,890 2,142,855,000
04/03/2016 20,000 -0.30 -1.48 20,300 20,400 20,000 82,790 1,655,800,000
03/03/2016 20,300 0.10 0.50 20,200 21,200 20,200 89,660 1,820,098,000
02/03/2016 20,200 -0.20 -0.98 20,400 20,500 20,000 104,770 2,116,354,000
01/03/2016 20,400 -0.40 -1.92 20,500 20,800 20,400 95,130 1,940,652,000
29/02/2016 20,800 -0.10 -0.48 21,200 21,200 20,500 13,500 280,800,000
26/02/2016 20,900 0.00 ■■ 0.00 20,900 21,300 20,900 63,530 1,327,777,000
25/02/2016 20,900 -0.50 -2.34 21,400 21,400 20,900 76,060 1,589,654,000
24/02/2016 21,400 -0.10 -0.47 21,600 21,600 21,300 58,380 1,249,332,000
23/02/2016 21,500 -0.50 -2.27 22,000 22,000 21,500 39,370 846,455,000
22/02/2016 22,000 0.40 1.85 21,600 22,000 21,400 51,410 1,131,020,000
19/02/2016 21,600 0.10 0.47 21,900 21,900 21,500 46,380 1,001,808,000
18/02/2016 21,500 -0.30 -1.38 21,800 22,200 21,500 22,550 484,825,000
17/02/2016 21,800 -0.40 -1.80 22,200 22,600 21,600 62,370 1,359,666,000
16/02/2016 22,200 0.60 2.78 21,600 22,300 21,600 77,260 1,715,172,000
15/02/2016 21,600 -0.10 -0.46 21,500 22,300 21,400 117,310 2,533,896,000
05/02/2016 21,700 -0.20 -0.91 21,600 22,800 21,500 35,030 760,151,000
04/02/2016 21,900 -0.30 -1.35 22,600 22,600 21,900 26,010 569,619,000
03/02/2016 22,200 -0.20 -0.89 22,400 22,500 22,200 42,100 934,620,000
02/02/2016 22,400 0.40 1.82 22,600 22,600 21,700 2,430 54,432,000
01/02/2016 22,000 -0.30 -1.35 22,400 22,600 22,000 146,770 3,228,940,000
29/01/2016 22,300 0.10 0.45 21,500 22,400 21,500 71,330 1,590,659,000
28/01/2016 22,200 -0.60 -2.63 22,500 22,500 22,200 3,020 67,044,000
27/01/2016 22,800 0.30 1.33 23,100 23,200 22,300 43,580 993,624,000
26/01/2016 22,500 -0.30 -1.32 22,500 22,700 22,200 21,720 488,700,000
25/01/2016 22,800 0.40 1.79 23,000 23,100 22,700 118,650 2,705,220,000
22/01/2016 22,400 0.00 ■■ 0.00 21,800 22,400 21,800 166,390 3,727,136,000
21/01/2016 22,400 -0.20 -0.88 21,800 22,800 21,800 159,910 3,581,984,000
20/01/2016 22,600 -0.10 -0.44 22,900 23,100 22,500 59,590 1,346,734,000
19/01/2016 22,700 0.30 1.34 22,800 22,900 22,100 164,410 3,732,107,000
18/01/2016 22,400 -0.10 -0.44 22,000 22,400 21,400 158,690 3,554,656,000
15/01/2016 22,500 -0.60 -2.60 23,300 23,300 22,500 30,960 696,600,000
14/01/2016 23,100 0.10 0.43 22,500 23,100 22,500 82,560 1,907,136,000
13/01/2016 23,000 0.20 0.88 23,000 23,200 22,500 94,940 2,183,620,000
12/01/2016 22,800 0.10 0.44 22,300 22,800 22,300 88,080 2,008,224,000
11/01/2016 22,700 -0.10 -0.44 22,300 22,700 22,100 13,160 298,732,000
08/01/2016 22,800 0.90 4.11 21,900 22,800 21,500 136,070 3,102,396,000
07/01/2016 21,900 -0.70 -3.10 22,500 22,500 21,800 70,900 1,552,710,000
06/01/2016 22,600 0.00 ■■ 0.00 22,400 22,800 22,400 8,660 195,716,000
05/01/2016 22,600 -0.50 -2.16 23,100 23,100 22,200 78,510 1,774,326,000
04/01/2016 23,100 -0.40 -1.70 23,100 23,400 23,100 81,210 1,875,951,000
31/12/2015 23,500 0.60 2.62 23,300 23,900 23,100 305,340 7,175,490,000
30/12/2015 22,900 0.90 4.09 21,800 23,000 21,800 132,450 3,033,105,000
29/12/2015 22,000 0.50 2.33 21,400 22,000 21,400 84,260 1,853,720,000
28/12/2015 21,500 -0.30 -1.38 22,000 22,200 21,500 65,990 1,418,785,000
25/12/2015 21,800 -0.60 -2.68 22,400 22,400 21,800 7,990 174,182,000
24/12/2015 22,400 0.30 1.36 21,800 22,600 21,800 14,660 328,384,000
23/12/2015 22,100 0.20 0.91 21,900 22,500 21,700 26,600 587,860,000
22/12/2015 21,900 -0.60 -2.67 22,500 22,700 21,900 33,180 726,642,000
21/12/2015 22,500 -0.20 -0.88 22,500 22,500 22,000 7,900 177,750,000
18/12/2015 22,700 0.00 ■■ 0.00 22,100 22,700 22,000 38,410 871,907,000
17/12/2015 22,700 0.30 1.34 22,500 22,800 22,500 66,610 1,512,047,000
16/12/2015 22,400 0.50 2.28 21,900 22,800 21,900 121,130 2,713,312,000
15/12/2015 21,900 -0.20 -0.90 22,000 22,400 21,900 27,820 609,258,000
14/12/2015 22,100 0.00 ■■ 0.00 22,500 22,700 22,000 129,650 2,865,265,000
11/12/2015 22,100 -0.20 -0.90 22,300 22,300 22,100 39,530 873,613,000
10/12/2015 22,300 0.00 ■■ 0.00 22,900 22,900 22,300 100,600 2,243,380,000
09/12/2015 22,300 0.00 ■■ 0.00 22,300 22,300 22,100 20,620 459,826,000
08/12/2015 22,300 0.00 ■■ 0.00 22,000 22,400 21,900 37,120 827,776,000
07/12/2015 22,300 -0.10 -0.45 21,900 22,300 21,900 17,420 388,466,000
04/12/2015 22,400 0.00 ■■ 0.00 22,300 22,400 22,000 42,860 960,064,000
03/12/2015 22,400 0.10 0.45 22,100 22,400 22,100 12,660 283,584,000
02/12/2015 22,300 -0.20 -0.89 22,500 22,800 22,300 17,790 396,717,000
01/12/2015 22,500 0.40 1.81 21,800 22,500 21,800 28,160 633,600,000
30/11/2015 22,100 -0.50 -2.21 22,100 22,500 22,100 88,960 1,966,016,000
27/11/2015 22,600 -0.50 -2.16 23,100 23,200 22,300 81,570 1,843,482,000
26/11/2015 23,100 -0.30 -1.28 23,700 23,700 23,100 102,280 2,362,668,000
25/11/2015 23,400 0.00 ■■ 0.00 23,300 23,600 23,200 94,750 2,217,150,000
24/11/2015 23,400 -0.10 -0.43 23,300 23,700 23,200 201,660 4,718,844,000
23/11/2015 23,500 -0.40 -1.67 23,800 23,900 23,500 198,400 4,662,400,000
20/11/2015 23,900 0.00 ■■ 0.00 23,000 24,300 23,000 342,840 8,193,876,000
19/11/2015 23,900 0.00 ■■ 0.00 24,000 24,000 23,400 81,450 1,946,655,000
18/11/2015 23,900 0.50 2.14 23,400 24,100 23,300 566,140 13,530,746,000
17/11/2015 23,400 0.30 1.30 23,000 23,800 23,000 203,830 4,769,622,000
16/11/2015 23,100 0.30 1.32 22,800 23,300 22,800 134,070 3,097,017,000
13/11/2015 22,800 0.00 ■■ 0.00 22,800 23,100 22,800 111,220 2,535,816,000
12/11/2015 22,800 0.80 3.64 22,000 22,800 22,000 51,950 1,184,460,000
11/11/2015 22,000 0.00 ■■ 0.00 22,000 22,500 22,000 20,950 460,900,000
10/11/2015 22,000 -0.30 -1.35 23,000 23,000 22,000 79,540 1,749,880,000
09/11/2015 22,300 -0.50 -2.19 22,800 22,800 22,300 106,960 2,385,208,000
06/11/2015 22,800 -0.60 -2.56 23,300 23,500 22,600 79,490 1,812,372,000
05/11/2015 23,400 -0.10 -0.43 23,400 23,600 23,300 169,410 3,964,194,000
04/11/2015 23,500 -0.30 -1.26 24,000 24,000 23,500 42,010 987,235,000
03/11/2015 23,800 1.10 4.85 22,700 23,800 22,700 165,430 3,937,234,000
02/11/2015 22,700 -0.80 -3.40 23,700 23,700 22,700 96,240 2,184,648,000
30/10/2015 23,500 0.00 ■■ 0.00 23,900 23,900 23,100 72,630 1,706,805,000
29/10/2015 23,500 0.90 3.98 22,900 23,600 22,800 337,940 7,941,590,000
28/10/2015 22,600 0.10 0.44 23,000 23,000 22,400 52,540 1,187,404,000
27/10/2015 22,500 0.00 ■■ 0.00 22,500 22,800 22,000 90,860 2,044,350,000
26/10/2015 22,500 0.00 ■■ 0.00 22,500 23,000 22,500 60,180 1,354,050,000
23/10/2015 22,500 0.40 1.81 23,000 23,300 22,500 199,820 4,495,950,000
22/10/2015 22,100 1.40 6.76 20,700 22,100 20,700 195,640 4,323,644,000
21/10/2015 20,700 0.10 0.49 20,600 20,700 20,600 12,420 257,094,000
20/10/2015 20,600 0.00 ■■ 0.00 20,600 21,000 20,600 18,280 376,568,000
19/10/2015 20,600 -0.20 -0.96 20,800 21,200 20,600 36,160 744,896,000
16/10/2015 20,800 -0.30 -1.42 20,800 21,900 20,700 21,700 451,360,000
15/10/2015 21,100 0.50 2.43 20,800 21,100 20,700 41,020 865,522,000
14/10/2015 20,600 -0.60 -2.83 20,500 21,200 20,500 80,630 1,660,978,000
13/10/2015 21,200 0.30 1.44 20,600 21,200 20,600 42,760 906,512,000
12/10/2015 20,900 -0.10 -0.48 20,800 21,300 20,800 55,430 1,158,487,000
09/10/2015 21,000 -0.10 -0.47 21,400 21,400 21,000 44,950 943,950,000
08/10/2015 21,100 0.30 1.44 20,600 21,400 20,600 103,790 2,189,969,000
07/10/2015 20,800 -0.10 -0.48 21,500 21,500 20,800 101,170 2,104,336,000
06/10/2015 20,900 0.30 1.46 21,000 21,000 20,500 53,400 1,116,060,000
05/10/2015 20,600 0.20 0.98 20,200 20,900 20,200 103,350 2,129,010,000
02/10/2015 20,400 0.20 0.99 20,200 20,600 20,200 17,770 362,508,000
01/10/2015 20,200 0.00 ■■ 0.00 20,100 20,500 20,100 42,980 868,196,000
30/09/2015 20,200 0.00 ■■ 0.00 20,100 20,400 20,100 70,580 1,425,716,000
29/09/2015 20,200 -0.40 -1.94 20,200 20,500 20,100 82,490 1,666,298,000
28/09/2015 20,600 -0.20 -0.96 21,500 21,500 20,600 22,920 472,152,000
25/09/2015 20,800 -0.20 -0.95 21,400 21,700 20,800 119,200 2,479,360,000
24/09/2015 21,000 0.60 2.94 20,400 21,100 20,400 119,540 2,510,340,000
23/09/2015 20,400 0.20 0.99 20,000 20,600 20,000 100,350 2,047,140,000
22/09/2015 20,200 -0.10 -0.49 20,500 20,800 20,000 30,060 607,212,000
21/09/2015 20,300 0.70 3.57 19,400 20,300 19,400 82,990 1,684,697,000
18/09/2015 19,600 0.30 1.55 19,400 19,800 19,400 15,590 305,564,000
17/09/2015 19,300 -0.20 -1.03 19,400 19,600 19,300 47,250 911,925,000
16/09/2015 19,500 0.00 ■■ 0.00 19,300 19,600 19,100 54,300 1,058,850,000
15/09/2015 19,500 0.00 ■■ 0.00 19,300 19,500 19,200 33,150 646,425,000
14/09/2015 19,500 -0.20 -1.02 19,600 19,600 19,400 43,070 839,865,000
11/09/2015 19,700 0.00 ■■ 0.00 19,700 19,800 19,600 89,170 1,756,649,000
10/09/2015 19,700 0.00 ■■ 0.00 19,500 19,800 19,400 21,270 419,019,000
09/09/2015 19,700 0.10 0.51 19,600 19,700 19,500 60,700 1,195,790,000
08/09/2015 19,600 0.40 2.08 19,200 19,600 18,800 108,230 2,121,308,000
07/09/2015 19,200 -0.40 -2.04 19,600 19,600 19,100 73,750 1,416,000,000
04/09/2015 19,600 -0.10 -0.51 19,800 19,800 19,200 17,690 346,724,000
03/09/2015 19,700 -0.20 -1.01 19,800 20,300 19,500 165,250 3,255,425,000
01/09/2015 19,900 0.30 1.53 19,500 20,500 19,300 187,610 3,733,439,000
31/08/2015 19,600 -0.10 -0.51 19,600 19,800 19,400 31,280 613,088,000
28/08/2015 19,700 0.30 1.55 19,900 19,900 19,300 212,470 4,185,659,000
27/08/2015 19,400 0.10 0.52 19,700 19,900 19,400 359,070 6,965,958,000
26/08/2015 19,300 0.10 0.52 19,200 19,800 19,000 202,020 3,898,986,000
25/08/2015 19,200 -0.70 -3.52 18,600 19,700 18,600 152,850 2,934,720,000
24/08/2015 19,900 -1.40 -6.57 21,700 21,700 19,900 71,050 1,413,895,000
21/08/2015 21,300 -0.50 -2.29 21,100 21,700 20,500 84,260 1,794,738,000
20/08/2015 21,800 0.00 ■■ 0.00 22,200 22,200 21,500 4,270 93,086,000
19/08/2015 21,800 0.00 ■■ 0.00 21,600 22,000 21,400 17,650 384,770,000
18/08/2015 21,800 0.50 2.35 21,600 22,000 21,500 51,670 1,126,406,000
17/08/2015 21,300 -0.70 -3.18 22,200 22,200 21,300 41,890 892,257,000
14/08/2015 22,000 -0.30 -1.35 22,000 22,400 21,600 130,030 2,860,660,000
13/08/2015 22,300 -0.20 -0.89 22,400 22,400 21,300 112,730 2,513,879,000
12/08/2015 22,500 0.00 ■■ 0.00 22,400 22,500 21,500 53,480 1,203,300,000
11/08/2015 22,500 0.30 1.35 22,700 22,700 22,300 65,330 1,469,925,000
10/08/2015 22,200 0.10 0.45 22,100 22,400 22,100 38,750 860,250,000
07/08/2015 22,100 0.00 ■■ 0.00 21,700 22,200 21,700 18,660 412,386,000
06/08/2015 22,100 -0.30 -1.34 22,200 22,300 22,000 41,190 910,299,000
05/08/2015 22,400 0.60 2.75 22,400 22,400 22,000 62,630 1,402,912,000
04/08/2015 21,800 -0.40 -1.80 22,200 22,700 21,800 73,160 1,594,888,000
03/08/2015 22,200 -0.90 -3.90 22,800 23,000 22,200 151,220 3,357,084,000
31/07/2015 23,100 -0.20 -0.86 23,300 23,300 23,100 50,820 1,173,942,000
30/07/2015 23,300 0.00 ■■ 0.00 23,300 23,400 23,000 186,960 4,356,168,000
29/07/2015 23,300 -0.10 -0.43 23,100 24,000 23,100 94,610 2,204,413,000
28/07/2015 23,400 -0.40 -1.68 23,600 23,700 23,200 52,890 1,237,626,000
27/07/2015 23,800 0.70 3.03 23,500 24,000 23,200 187,340 4,458,692,000
24/07/2015 23,100 -0.40 -1.70 23,200 23,500 23,000 196,970 4,550,007,000
23/07/2015 23,500 -0.10 -0.42 23,600 24,000 23,400 216,070 5,077,645,000
22/07/2015 23,600 0.50 2.16 23,500 24,000 23,300 318,920 7,526,512,000
21/07/2015 23,100 0.10 0.43 23,300 23,300 23,000 381,550 8,813,805,000
20/07/2015 23,000 -0.50 -2.13 23,100 23,300 22,500 134,040 3,082,920,000
17/07/2015 23,500 0.20 0.86 23,600 23,700 23,300 46,420 1,090,870,000
16/07/2015 23,300 -0.50 -2.10 23,700 23,800 23,000 146,250 3,407,625,000
15/07/2015 23,800 -0.90 -3.64 24,700 24,700 23,800 280,400 6,673,520,000
14/07/2015 24,700 0.00 ■■ 0.00 24,500 24,800 23,700 198,480 4,902,456,000
13/07/2015 24,700 0.30 1.23 24,800 25,000 24,500 219,650 5,425,355,000
10/07/2015 24,400 -0.60 -2.40 24,700 25,300 24,400 202,990 4,952,956,000
09/07/2015 25,000 1.30 5.49 23,400 25,300 23,400 586,680 14,667,000,000
08/07/2015 23,700 0.60 2.60 23,100 24,000 22,900 411,500 9,752,550,000
07/07/2015 23,100 -0.40 -1.70 23,100 23,500 23,100 130,580 3,016,398,000
06/07/2015 23,500 0.40 1.73 23,100 23,500 22,900 331,430 7,788,605,000
03/07/2015 23,100 0.10 0.43 23,000 23,300 23,000 379,130 8,757,903,000
02/07/2015 23,000 0.30 1.32 22,900 23,400 22,800 361,750 8,320,250,000
01/07/2015 22,700 0.50 2.25 22,100 22,700 22,100 287,810 6,533,287,000
30/06/2015 22,200 0.30 1.37 21,600 22,800 21,600 289,960 6,437,112,000
29/06/2015 21,900 0.30 1.39 21,700 22,300 21,700 316,890 6,939,891,000
26/06/2015 21,600 0.10 0.47 21,500 21,800 21,400 173,440 3,746,304,000
25/06/2015 21,500 -0.40 -1.83 21,900 21,900 21,100 149,730 3,219,195,000
24/06/2015 21,900 -0.20 -0.90 22,000 22,100 21,800 112,430 2,462,217,000
23/06/2015 22,100 -0.10 -0.45 22,100 22,100 21,900 97,630 2,157,623,000
22/06/2015 22,200 0.10 0.45 22,100 22,200 21,900 209,740 4,656,228,000
19/06/2015 22,100 0.30 1.38 22,000 22,400 21,800 374,730 8,281,533,000
18/06/2015 21,800 0.00 ■■ 0.00 21,700 22,000 21,700 96,770 2,109,586,000
17/06/2015 21,800 0.00 ■■ 0.00 21,600 22,300 21,300 500,880 10,919,184,000
16/06/2015 21,800 -1.00 -4.39 22,500 22,700 21,800 255,720 5,574,696,000
15/06/2015 22,800 -0.40 -1.72 23,200 23,400 22,600 252,810 5,764,068,000
12/06/2015 23,200 0.90 4.04 23,700 23,700 22,800 515,580 11,961,456,000
11/06/2015 22,300 1.40 6.70 21,000 22,300 21,000 538,130 12,000,299,000
10/06/2015 20,900 -0.30 -1.42 21,000 21,400 20,900 162,240 3,390,816,000
09/06/2015 21,200 -0.40 -1.85 21,600 21,600 21,200 166,460 3,528,952,000
08/06/2015 21,600 0.10 0.47 21,500 22,000 21,500 215,520 4,655,232,000
05/06/2015 21,500 0.60 2.87 21,000 21,700 20,800 477,140 10,258,510,000
04/06/2015 20,900 0.20 0.97 21,000 21,000 20,800 110,770 2,315,093,000
03/06/2015 20,700 0.00 ■■ 0.00 20,700 20,800 20,300 100,330 2,076,831,000
02/06/2015 20,700 -0.30 -1.43 21,000 21,200 20,700 129,880 2,688,516,000
01/06/2015 21,000 -0.70 -3.23 21,200 21,700 21,000 214,090 4,495,890,000
29/05/2015 21,700 0.40 1.88 21,300 22,100 21,000 498,240 10,811,808,000
28/05/2015 21,300 0.30 1.43 21,000 21,400 21,000 108,220 2,305,086,000
27/05/2015 21,000 -0.30 -1.41 21,100 21,500 20,900 110,560 2,321,760,000
26/05/2015 21,300 -0.20 -0.93 21,500 21,800 21,000 173,690 3,699,597,000
25/05/2015 21,500 0.70 3.37 20,900 21,500 20,800 186,410 4,007,815,000
22/05/2015 20,800 0.90 4.52 20,100 21,000 20,100 111,320 2,315,456,000
21/05/2015 19,900 -0.40 -1.97 20,300 20,400 19,900 69,830 1,389,617,000
20/05/2015 20,300 1.10 5.73 19,300 20,300 19,200 122,750 2,491,825,000
19/05/2015 19,200 0.20 1.05 19,000 19,700 19,000 125,210 2,404,032,000
18/05/2015 19,000 -0.80 -4.04 19,800 20,300 19,000 154,610 2,937,590,000
15/05/2015 19,800 0.30 1.54 19,900 20,500 19,700 134,720 2,667,456,000
14/05/2015 19,500 0.00 ■■ 0.00 19,500 19,700 19,300 95,070 1,853,865,000
13/05/2015 19,500 -0.40 -2.01 19,900 19,900 19,000 188,860 3,682,770,000
12/05/2015 19,900 -0.10 -0.50 19,800 20,300 19,600 84,570 1,682,943,000
11/05/2015 20,000 -0.40 -1.96 20,400 20,400 20,000 48,230 964,600,000
08/05/2015 20,400 0.00 ■■ 0.00 20,100 20,800 20,000 32,640 665,856,000
07/05/2015 20,400 0.50 2.51 19,900 20,800 19,800 91,410 1,864,764,000
06/05/2015 19,900 -0.90 -4.33 20,300 20,300 19,800 42,750 850,725,000
05/05/2015 20,800 -0.20 -0.95 21,000 21,000 19,700 92,150 1,916,720,000
04/05/2015 21,000 -1.40 -6.25 22,400 22,400 21,000 105,730 2,220,330,000
27/04/2015 22,400 -0.10 -0.44 22,800 22,800 22,300 37,070 830,368,000
24/04/2015 22,500 0.00 ■■ 0.00 22,600 22,800 22,400 41,090 924,525,000
23/04/2015 22,500 -0.30 -1.32 22,700 23,000 22,300 62,620 1,408,950,000
22/04/2015 22,800 0.00 ■■ 0.00 22,800 22,800 22,200 50,720 1,156,416,000
21/04/2015 22,800 -0.40 -1.72 23,400 23,400 22,800 158,230 3,607,644,000
20/04/2015 23,200 0.30 1.31 22,900 23,500 22,900 144,830 3,360,056,000
17/04/2015 22,900 0.00 ■■ 0.00 22,900 23,700 22,600 161,160 3,690,564,000
16/04/2015 22,900 -0.10 -0.43 23,100 23,100 22,800 76,970 1,762,613,000
15/04/2015 23,000 0.00 ■■ 0.00 22,700 23,300 22,600 25,550 587,650,000
14/04/2015 23,000 -0.50 -2.13 23,600 23,600 23,000 72,320 1,663,360,000
13/04/2015 23,500 -0.20 -0.84 23,400 23,800 23,200 50,280 1,181,580,000
10/04/2015 23,700 0.10 0.42 23,600 24,000 23,400 217,090 5,145,033,000
09/04/2015 23,600 0.70 3.06 23,000 23,600 22,500 177,210 4,182,156,000
08/04/2015 22,900 -0.10 -0.43 23,400 23,400 22,700 67,190 1,538,651,000
07/04/2015 23,000 0.20 0.88 22,300 23,000 22,300 110,550 2,542,650,000
06/04/2015 22,800 -0.30 -1.30 23,100 23,100 22,700 39,680 904,704,000
03/04/2015 23,100 0.00 ■■ 0.00 23,000 23,400 22,300 50,350 1,163,085,000
02/04/2015 23,100 0.20 0.87 22,900 23,300 22,800 105,460 2,436,126,000
01/04/2015 22,900 -0.40 -1.72 23,400 23,400 22,600 60,050 1,375,145,000
31/03/2015 23,300 0.20 0.87 23,300 23,700 23,100 111,060 2,587,698,000
30/03/2015 23,100 -0.40 -1.70 23,200 23,500 23,100 206,370 4,767,147,000
27/03/2015 23,500 -0.50 -2.08 24,000 24,000 23,500 66,350 1,559,225,000
26/03/2015 24,000 0.20 0.84 23,500 24,000 23,500 60,180 1,444,320,000
25/03/2015 23,800 -0.70 -2.86 24,500 24,500 23,600 68,600 1,632,680,000
24/03/2015 24,500 0.70 2.94 23,500 24,500 23,500 198,760 4,869,620,000
23/03/2015 23,800 -0.50 -2.06 24,200 24,300 23,800 195,650 4,656,470,000
20/03/2015 24,300 -0.10 -0.41 24,700 24,700 24,300 52,170 1,267,731,000
19/03/2015 24,400 -0.40 -1.61 24,600 24,800 24,400 115,240 2,811,856,000
18/03/2015 24,800 0.10 0.40 24,700 24,800 24,400 92,250 2,287,800,000
17/03/2015 24,700 0.20 0.82 24,500 24,900 24,500 80,600 1,990,820,000
16/03/2015 24,500 -0.60 -2.39 25,000 25,100 24,500 175,260 4,293,870,000
13/03/2015 25,100 0.10 0.40 25,700 25,700 25,100 206,220 5,176,122,000
12/03/2015 25,000 -0.20 -0.79 25,200 25,200 25,000 109,410 2,735,250,000
11/03/2015 25,200 -0.30 -1.18 25,400 25,400 25,100 52,220 1,315,944,000
10/03/2015 25,500 -0.30 -1.16 25,600 25,700 25,400 213,590 5,446,545,000
09/03/2015 25,800 -0.40 -1.53 26,100 26,100 25,400 159,870 4,124,646,000
06/03/2015 26,200 0.00 ■■ 0.00 26,600 26,600 26,000 447,590 11,726,858,000
05/03/2015 26,200 0.50 1.95 25,900 26,200 25,700 369,510 9,681,162,000
04/03/2015 25,700 0.20 0.78 25,400 25,700 25,400 364,800 9,375,360,000
03/03/2015 25,500 0.70 2.82 25,300 25,500 24,800 129,290 3,296,895,000
02/03/2015 24,800 -0.20 -0.80 25,000 25,000 24,800 81,000 2,008,800,000
27/02/2015 25,000 -0.30 -1.19 25,400 25,800 25,000 151,680 3,792,000,000
26/02/2015 25,300 0.30 1.20 24,800 25,300 24,600 79,360 2,007,808,000
25/02/2015 25,000 -0.90 -3.47 26,000 26,000 25,000 283,600 7,090,000,000
24/02/2015 25,900 0.10 0.39 25,800 26,000 25,300 207,060 5,362,854,000
13/02/2015 25,800 0.10 0.39 25,900 26,000 25,400 163,210 4,210,818,000
12/02/2015 25,700 0.90 3.63 25,100 25,800 25,000 349,950 8,993,715,000
11/02/2015 24,800 0.30 1.22 24,500 25,000 24,100 129,020 3,199,696,000
10/02/2015 24,500 -0.10 -0.41 24,600 24,600 24,500 13,700 335,650,000
09/02/2015 24,600 0.30 1.23 24,300 24,900 24,300 133,140 3,275,244,000
06/02/2015 24,300 0.00 ■■ 0.00 24,200 24,700 24,200 78,500 1,907,550,000
05/02/2015 24,300 -0.10 -0.41 24,600 24,600 24,200 18,620 452,466,000
04/02/2015 24,400 0.50 2.09 23,900 24,400 23,800 140,560 3,429,664,000
03/02/2015 23,900 -0.10 -0.42 24,000 24,800 23,900 239,090 5,714,251,000
02/02/2015 24,000 -0.80 -3.23 24,800 24,800 24,000 99,500 2,388,000,000
30/01/2015 24,800 -0.60 -2.36 25,400 25,400 24,500 264,360 6,556,128,000
29/01/2015 25,400 -0.10 -0.39 25,800 25,800 25,200 228,410 5,801,614,000
28/01/2015 25,500 0.00 ■■ 0.00 25,300 25,700 25,100 186,730 4,761,615,000
27/01/2015 25,500 -0.40 -1.54 26,000 26,400 25,000 305,660 7,794,330,000
26/01/2015 25,900 0.10 0.39 25,800 26,300 25,800 161,140 4,173,526,000
23/01/2015 25,800 0.20 0.78 25,700 26,100 25,600 386,830 9,980,214,000
22/01/2015 25,600 0.50 1.99 25,100 25,600 25,100 100,930 2,583,808,000
21/01/2015 25,100 -0.10 -0.40 25,200 25,500 25,000 40,000 1,004,000,000
20/01/2015 25,200 0.10 0.40 25,000 25,600 25,000 326,810 8,235,612,000
19/01/2015 25,100 -0.70 -2.71 25,600 25,700 25,100 215,360 5,405,536,000
16/01/2015 25,800 -0.50 -1.90 26,100 26,400 25,800 130,050 3,355,290,000
15/01/2015 26,300 0.30 1.15 26,400 26,400 25,900 192,420 5,060,646,000
14/01/2015 26,000 0.70 2.77 25,400 26,600 25,400 411,400 10,696,400,000
13/01/2015 25,300 0.00 ■■ 0.00 25,300 25,600 25,000 165,900 4,197,270,000
12/01/2015 25,300 0.50 2.02 25,000 26,100 25,000 410,370 10,382,361,000
09/01/2015 24,800 0.00 ■■ 0.00 25,000 25,000 24,600 230,370 5,713,176,000
08/01/2015 24,800 0.10 0.40 24,600 25,100 24,600 109,060 2,704,688,000
07/01/2015 24,700 -0.60 -2.37 25,300 25,400 24,700 99,670 2,461,849,000
06/01/2015 25,300 0.30 1.20 24,400 25,300 24,400 126,340 3,196,402,000
05/01/2015 25,000 -0.10 -0.40 25,000 25,400 24,900 120,400 3,010,000,000
31/12/2014 25,100 1.10 4.58 24,300 25,400 24,300 289,000 7,253,900,000
30/12/2014 24,000 0.20 0.84 23,800 24,300 23,000 133,460 3,203,040,000
29/12/2014 23,800 -0.70 -2.86 24,400 24,500 23,000 161,540 3,844,652,000
26/12/2014 24,500 0.00 ■■ 0.00 24,200 24,800 23,900 304,780 7,467,110,000
25/12/2014 24,500 -0.50 -2.00 24,800 24,800 24,400 57,050 1,397,725,000
24/12/2014 25,000 0.30 1.21 25,000 25,200 24,500 115,300 2,882,500,000
23/12/2014 24,700 -0.70 -2.76 25,400 25,400 24,700 131,160 3,239,652,000
22/12/2014 25,400 0.40 1.60 24,600 25,400 24,300 319,630 8,118,602,000
19/12/2014 25,000 -0.50 -1.96 25,400 25,800 24,000 519,800 12,995,000,000
18/12/2014 25,500 -0.50 -1.92 26,000 26,000 25,000 237,720 6,061,860,000
17/12/2014 26,000 -0.10 -0.38 26,500 26,500 24,300 836,730 21,754,980,000
16/12/2014 26,100 -1.60 -5.78 27,600 27,700 26,100 533,130 13,914,693,000
15/12/2014 27,700 -0.10 -0.36 27,600 28,300 27,600 980,340 27,155,418,000
12/12/2014 27,800 0.20 0.72 27,600 28,100 27,600 920,820 25,598,796,000
11/12/2014 27,600 0.50 1.85 26,900 28,000 26,500 987,750 27,261,900,000
10/12/2014 27,100 1.10 4.23 26,000 27,500 25,800 843,210 22,850,991,000
09/12/2014 26,000 -1.40 -5.11 27,700 27,800 26,000 1,329,990 34,579,740,000
08/12/2014 27,400 0.40 1.48 27,400 27,700 27,000 869,110 23,813,614,000
05/12/2014 27,000 0.30 1.12 26,700 27,600 26,700 1,757,300 47,447,100,000
04/12/2014 26,700 0.50 1.91 26,200 26,900 25,800 894,310 23,878,077,000
03/12/2014 26,200 0.50 1.95 25,700 26,300 25,700 460,360 12,061,432,000
02/12/2014 25,700 0.00 ■■ 0.00 25,800 26,000 25,600 326,160 8,382,312,000
01/12/2014 25,700 0.20 0.78 26,000 26,600 25,600 798,040 20,509,628,000
28/11/2014 25,500 0.90 3.66 24,800 25,600 24,700 1,095,200 27,927,600,000
27/11/2014 24,600 0.60 2.50 24,000 24,700 23,700 477,590 11,748,714,000
26/11/2014 24,000 0.40 1.69 23,700 24,500 23,600 659,070 15,817,680,000
25/11/2014 23,600 0.20 0.85 23,400 23,900 23,400 102,580 2,420,888,000
24/11/2014 23,400 0.00 ■■ 0.00 23,600 23,900 23,000 145,630 3,407,742,000
21/11/2014 23,400 -0.30 -1.27 23,700 24,000 23,400 159,480 3,731,832,000
20/11/2014 23,700 0.20 0.85 23,600 24,000 23,600 271,390 6,431,943,000
19/11/2014 23,500 -0.40 -1.67 23,700 24,000 23,400 260,180 6,114,230,000
18/11/2014 23,900 -0.40 -1.65 24,200 24,400 23,900 449,780 10,749,742,000
17/11/2014 24,300 -0.50 -2.02 24,600 24,800 24,200 402,610 9,783,423,000
14/11/2014 24,800 0.00 ■■ 0.00 24,700 24,800 24,200 369,010 9,151,448,000
13/11/2014 24,800 -0.40 -1.59 25,200 25,500 24,800 419,350 10,399,880,000
12/11/2014 25,200 0.50 2.02 24,800 25,500 24,700 255,620 6,441,624,000
11/11/2014 24,700 -0.30 -1.20 25,100 25,100 24,600 184,220 4,550,234,000
10/11/2014 25,000 0.70 2.88 24,300 25,400 24,200 940,950 23,523,750,000
07/11/2014 24,300 0.20 0.83 24,100 24,300 24,000 161,900 3,934,170,000
06/11/2014 24,100 0.00 ■■ 0.00 24,100 24,400 24,000 158,660 3,823,706,000
05/11/2014 24,100 -0.10 -0.41 24,200 24,400 23,300 563,770 13,586,857,000
04/11/2014 24,200 -0.50 -2.02 24,300 24,700 24,200 354,660 8,582,772,000
03/11/2014 24,700 0.30 1.23 24,800 24,900 24,400 385,200 9,514,440,000
31/10/2014 24,400 0.60 2.52 23,800 24,600 23,800 234,680 5,726,192,000
30/10/2014 23,800 0.30 1.28 23,300 24,500 23,300 455,170 10,833,046,000
29/10/2014 23,500 0.50 2.17 23,300 23,600 23,000 628,030 14,758,705,000
28/10/2014 23,000 0.10 0.44 22,600 23,300 22,600 632,350 14,544,050,000
27/10/2014 22,900 -1.10 -4.58 23,900 24,000 22,800 395,590 9,059,011,000
24/10/2014 24,000 -0.30 -1.23 24,000 24,400 23,800 240,080 5,761,920,000
23/10/2014 24,300 -0.70 -2.80 24,600 24,900 24,200 461,310 11,209,833,000
22/10/2014 25,000 0.20 0.81 24,800 25,100 24,700 246,070 6,151,750,000
21/10/2014 24,800 0.00 ■■ 0.00 24,600 25,000 24,400 207,320 5,141,536,000
20/10/2014 24,800 -0.40 -1.59 25,500 25,500 24,700 199,840 4,956,032,000
17/10/2014 25,200 0.80 3.28 24,500 25,200 24,400 413,390 10,417,428,000
16/10/2014 24,400 -1.40 -5.43 25,500 25,600 24,400 919,620 22,438,728,000
15/10/2014 25,800 0.70 2.79 25,100 25,900 24,600 738,370 19,049,946,000
14/10/2014 25,100 -1.60 -5.99 26,500 26,600 25,100 807,870 20,277,537,000
13/10/2014 26,700 0.30 1.14 26,200 26,700 25,600 592,810 15,828,027,000
10/10/2014 26,400 -0.80 -2.94 26,700 26,900 26,000 1,636,940 43,215,216,000
09/10/2014 27,200 -0.90 -3.20 28,500 28,500 27,200 636,190 17,304,368,000
08/10/2014 28,100 -0.40 -1.40 28,500 28,700 27,800 858,350 24,119,635,000
07/10/2014 28,500 0.80 2.89 27,500 29,300 27,400 768,870 21,912,795,000
06/10/2014 27,700 0.30 1.09 28,300 28,400 27,600 620,340 17,183,418,000
03/10/2014 27,400 1.70 6.61 25,600 27,400 25,500 1,959,260 53,683,724,000
02/10/2014 25,700 0.80 3.21 24,900 26,000 24,800 772,860 19,862,502,000
01/10/2014 24,900 0.50 2.05 24,900 25,300 24,700 512,560 12,762,744,000
30/09/2014 24,400 -0.50 -2.01 24,700 24,900 24,100 1,161,650 28,344,260,000
29/09/2014 24,900 -0.30 -1.19 25,000 25,800 24,600 676,390 16,842,111,000
26/09/2014 25,200 -0.40 -1.56 26,100 26,400 25,200 719,460 18,130,392,000
25/09/2014 25,600 1.60 6.67 24,700 25,600 24,200 1,640,300 41,991,680,000
24/09/2014 24,000 0.00 ■■ 0.00 24,000 25,000 23,800 1,114,480 26,747,520,000
23/09/2014 24,000 0.10 0.42 23,800 24,600 23,800 319,600 7,670,400,000
22/09/2014 23,900 -0.10 -0.42 24,000 24,300 23,900 245,360 5,864,104,000
19/09/2014 24,000 0.40 1.69 24,000 24,000 23,600 207,190 4,972,560,000
18/09/2014 23,600 -1.60 -6.35 25,000 25,200 23,600 267,460 6,312,056,000
17/09/2014 25,200 0.80 3.28 24,200 25,500 23,600 444,840 11,209,968,000
16/09/2014 24,400 0.00 ■■ 0.00 24,400 24,400 23,600 222,360 5,425,584,000
15/09/2014 24,400 0.30 1.24 23,900 25,000 23,900 212,690 5,189,636,000
12/09/2014 24,100 0.30 1.26 23,800 24,400 23,500 276,980 6,675,218,000
11/09/2014 23,800 -0.60 -2.46 24,400 24,800 23,600 326,420 7,768,796,000
10/09/2014 24,400 0.00 ■■ 0.00 24,000 24,400 23,500 326,850 7,975,140,000
09/09/2014 24,400 -1.70 -6.51 26,100 26,200 24,300 980,880 23,933,472,000
08/09/2014 26,100 0.70 2.76 26,200 26,600 25,800 1,300,310 33,938,091,000
05/09/2014 25,400 0.50 2.01 25,400 25,900 24,900 649,970 16,509,238,000
04/09/2014 24,900 0.00 ■■ 0.00 24,600 25,400 24,300 765,160 19,052,484,000
03/09/2014 24,900 -1.10 -4.23 25,800 26,500 24,900 379,430 9,447,807,000
29/08/2014 26,000 -0.20 -0.76 26,000 26,300 25,300 433,140 11,261,640,000
28/08/2014 26,200 1.70 6.94 24,500 26,200 24,300 514,560 13,481,472,000
27/08/2014 24,500 0.80 3.38 23,900 24,600 23,600 517,670 12,682,915,000
26/08/2014 23,700 1.50 6.76 23,600 23,700 22,800 1,145,910 27,158,067,000
25/08/2014 22,200 1.40 6.73 22,200 22,200 22,200 135,370 3,005,214,000
22/08/2014 20,800 1.30 6.67 19,400 20,800 19,300 627,670 13,055,536,000
21/08/2014 19,500 0.10 0.52 19,100 19,600 19,100 121,980 2,378,610,000
20/08/2014 19,400 0.00 ■■ 0.00 19,400 19,500 19,000 54,860 1,064,284,000
19/08/2014 19,400 -0.10 -0.51 19,700 20,200 19,300 62,310 1,208,814,000
18/08/2014 19,500 -0.50 -2.50 19,600 20,000 19,400 124,580 2,429,310,000
15/08/2014 20,000 0.60 3.09 19,300 20,000 19,300 145,340 2,906,800,000
14/08/2014 19,400 0.00 ■■ 0.00 19,500 19,600 19,300 112,970 2,191,618,000
13/08/2014 19,400 -0.20 -1.02 19,600 19,600 19,300 70,400 1,365,760,000
12/08/2014 19,600 -0.10 -0.51 19,400 20,000 19,300 79,660 1,561,336,000
11/08/2014 19,700 -0.40 -1.99 20,300 20,300 19,600 79,910 1,574,227,000
08/08/2014 20,100 0.30 1.52 19,400 20,400 19,400 103,790 2,086,179,000
07/08/2014 19,800 0.20 1.02 19,600 19,800 19,400 44,070 872,586,000
06/08/2014 19,600 -0.50 -2.49 20,300 20,700 19,600 78,230 1,533,308,000
05/08/2014 20,100 1.10 5.79 19,000 20,300 19,000 232,690 4,677,069,000
04/08/2014 19,000 0.50 2.70 18,500 19,000 18,500 289,680 5,503,920,000
01/08/2014 18,500 0.00 ■■ 0.00 19,100 19,100 18,400 103,030 1,906,055,000
31/07/2014 18,500 -0.50 -2.63 18,500 19,100 18,500 92,170 1,705,145,000
30/07/2014 19,000 0.00 ■■ 0.00 19,000 19,000 18,500 53,380 1,014,220,000
29/07/2014 19,000 0.20 1.06 18,700 19,000 18,000 28,200 535,800,000
28/07/2014 18,800 -1.20 -6.00 19,400 19,500 18,600 169,650 3,189,420,000
25/07/2014 20,000 -1.10 -5.21 21,200 21,200 20,000 80,680 1,613,600,000
24/07/2014 21,100 -0.20 -0.94 20,700 21,300 20,700 134,310 2,833,941,000
23/07/2014 21,300 0.20 0.95 21,400 21,400 20,600 55,770 1,187,901,000
22/07/2014 21,100 0.10 0.48 21,000 21,100 20,400 44,240 933,464,000
21/07/2014 21,000 -0.30 -1.41 21,300 21,300 20,700 101,410 2,129,610,000
18/07/2014 21,300 0.60 2.90 21,000 21,400 20,800 107,240 2,284,212,000
17/07/2014 20,700 -0.80 -3.72 21,200 21,400 20,200 103,670 2,145,969,000
16/07/2014 21,500 0.00 ■■ 0.00 21,500 22,200 21,200 118,000 2,537,000,000
15/07/2014 21,500 1.20 5.91 20,600 21,500 20,400 109,080 2,345,220,000
14/07/2014 20,300 0.40 2.01 19,900 20,400 19,900 105,960 2,150,988,000
11/07/2014 19,900 -0.30 -1.49 20,000 20,100 19,800 125,480 2,497,052,000
10/07/2014 20,200 0.00 ■■ 0.00 20,000 20,500 19,600 321,210 6,488,442,000
09/07/2014 20,200 0.20 1.00 19,800 20,400 19,800 134,340 2,713,668,000
08/07/2014 20,000 0.20 1.01 19,800 20,000 19,300 215,650 4,313,000,000
07/07/2014 19,800 0.20 1.02 19,900 20,400 19,700 159,620 3,160,476,000
04/07/2014 19,600 0.90 4.81 18,800 19,800 18,700 295,500 5,791,800,000
03/07/2014 18,700 0.50 2.75 18,900 18,900 18,200 255,020 4,768,874,000
02/07/2014 18,200 0.50 2.82 17,900 18,200 17,900 74,380 1,353,716,000
01/07/2014 17,700 -0.20 -1.12 17,900 18,100 17,700 60,420 1,069,434,000
30/06/2014 17,900 0.00 ■■ 0.00 18,200 18,200 17,800 62,770 1,123,583,000
27/06/2014 17,900 -0.30 -1.65 18,300 18,300 17,900 35,770 640,283,000
26/06/2014 18,200 0.60 3.41 17,600 18,500 17,500 201,100 3,660,020,000
25/06/2014 17,600 -0.20 -1.12 17,500 17,900 17,500 53,530 942,128,000
24/06/2014 17,800 0.00 ■■ 0.00 17,400 17,800 17,400 41,650 741,370,000
23/06/2014 17,800 -0.20 -1.11 17,500 18,000 17,200 666,420 11,862,276,000
20/06/2014 18,000 -0.10 -0.55 18,000 18,300 17,700 45,110 811,980,000
19/06/2014 18,100 -0.10 -0.55 18,000 18,100 17,700 26,270 475,487,000
18/06/2014 18,200 -0.20 -1.09 18,800 18,800 18,200 67,290 1,224,678,000
17/06/2014 18,400 -0.10 -0.54 18,300 18,500 18,200 40,020 736,368,000
16/06/2014 18,500 -0.40 -2.12 18,500 18,800 18,400 28,350 524,475,000
13/06/2014 18,900 0.00 ■■ 0.00 18,900 18,900 18,600 37,670 711,963,000
12/06/2014 18,900 0.00 ■■ 0.00 18,600 19,400 18,600 74,850 1,414,665,000
11/06/2014 18,900 0.10 0.53 18,800 19,300 18,600 33,040 624,456,000
10/06/2014 18,800 -0.20 -1.05 19,000 19,800 18,600 61,170 1,149,996,000
09/06/2014 19,000 1.10 6.15 18,400 19,100 18,100 158,550 3,012,450,000
06/06/2014 17,900 0.50 2.87 17,200 17,900 17,200 21,340 381,986,000
05/06/2014 17,400 0.10 0.58 17,600 17,600 16,900 17,210 299,454,000
04/06/2014 17,300 0.00 ■■ 0.00 18,000 18,000 17,000 14,720 254,656,000
03/06/2014 17,300 0.10 0.58 16,800 17,900 16,800 38,590 667,607,000
02/06/2014 17,200 -1.10 -6.01 18,100 18,100 17,200 113,230 1,947,556,000
30/05/2014 18,300 -0.60 -3.17 18,700 18,900 18,300 123,770 2,264,991,000
29/05/2014 18,900 -0.10 -0.53 18,800 19,100 18,600 47,740 902,286,000
28/05/2014 19,000 -0.30 -1.55 19,400 19,500 19,000 98,570 1,872,830,000
27/05/2014 19,300 0.30 1.58 18,900 19,400 18,500 326,170 6,295,081,000
26/05/2014 19,000 -0.20 -1.04 18,700 19,000 18,200 75,730 1,438,870,000
23/05/2014 19,200 -0.40 -2.04 19,000 19,700 18,800 28,540 547,968,000
22/05/2014 19,600 -0.30 -1.51 19,900 20,500 19,000 62,400 1,223,040,000
21/05/2014 19,900 0.50 2.58 19,200 20,400 19,000 468,390 9,320,961,000
20/05/2014 19,400 0.70 3.74 18,200 19,900 18,200 455,360 8,833,984,000
19/05/2014 18,700 0.40 2.19 19,000 19,100 18,600 104,900 1,961,630,000
16/05/2014 18,300 -1.20 -6.15 18,500 19,300 18,200 118,030 2,159,949,000
15/05/2014 19,500 -1.40 -6.70 21,100 21,300 19,500 84,970 1,656,915,000
14/05/2014 20,900 0.90 4.50 20,000 21,000 19,500 53,320 1,114,388,000
13/05/2014 20,000 -1.40 -6.54 20,200 20,500 20,000 222,150 4,443,000,000
12/05/2014 21,400 -1.60 -6.96 22,100 23,100 21,400 566,130 12,115,182,000
09/05/2014 23,000 0.20 0.88 22,300 23,900 22,300 177,470 4,081,810,000
08/05/2014 22,800 -1.70 -6.94 23,400 24,200 22,800 439,340 10,016,952,000
07/05/2014 24,500 0.60 2.51 24,800 24,800 24,100 50,170 1,229,165,000
06/05/2014 23,900 0.00 ■■ 0.00 23,500 23,900 22,800 159,480 3,811,572,000
05/05/2014 23,900 -0.60 -2.45 23,900 23,900 23,000 81,000 1,935,900,000
29/04/2014 24,500 -0.20 -0.81 23,700 24,500 23,700 63,710 1,560,895,000
28/04/2014 24,700 -0.30 -1.20 25,000 25,000 24,200 74,720 1,845,584,000
25/04/2014 25,000 0.00 ■■ 0.00 24,000 25,100 24,000 186,350 4,658,750,000
24/04/2014 25,000 0.20 0.81 24,800 25,200 24,700 184,020 4,600,500,000
23/04/2014 24,800 -0.20 -0.80 24,200 25,400 24,200 232,930 5,776,664,000
22/04/2014 25,000 1.30 5.49 23,200 25,000 23,200 199,720 4,993,000,000
21/04/2014 23,700 0.50 2.16 22,200 24,000 22,200 181,830 4,309,371,000
18/04/2014 23,200 -0.60 -2.52 23,800 23,800 23,000 419,640 9,735,648,000
17/04/2014 23,800 0.80 3.48 23,800 24,100 23,500 271,270 6,456,226,000
16/04/2014 23,000 -0.60 -2.54 23,600 23,600 22,500 339,590 7,810,570,000
15/04/2014 23,600 -1.60 -6.35 25,100 25,200 23,500 590,160 13,927,776,000
14/04/2014 25,200 -0.60 -2.33 25,800 25,800 25,000 173,140 4,363,128,000
11/04/2014 25,800 -0.50 -1.90 26,000 26,300 25,700 230,870 5,956,446,000
10/04/2014 26,300 0.70 2.73 25,600 26,800 25,600 363,410 9,557,683,000
08/04/2014 25,600 0.00 ■■ 0.00 25,600 26,100 25,300 217,250 5,561,600,000
07/04/2014 25,600 0.10 0.39 25,700 26,000 25,600 213,260 5,459,456,000
04/04/2014 25,500 -0.60 -2.30 26,100 26,100 25,500 242,460 6,182,730,000
03/04/2014 26,100 0.00 ■■ 0.00 26,700 26,900 25,800 226,310 5,906,691,000
02/04/2014 26,100 0.50 1.95 25,600 26,100 25,300 406,300 10,604,430,000
01/04/2014 25,600 -1.40 -5.19 26,400 26,500 25,200 504,950 12,926,720,000
31/03/2014 27,000 -0.60 -2.17 27,400 27,600 26,400 514,220 13,883,940,000
28/03/2014 27,600 -0.60 -2.13 28,800 29,000 27,200 412,370 11,381,412,000
27/03/2014 28,200 1.80 6.82 27,100 28,200 26,600 469,940 13,252,308,000
26/03/2014 26,400 1.70 6.88 24,800 26,400 24,700 1,827,700 48,251,280,000
25/03/2014 24,700 0.00 ■■ 0.00 24,900 25,000 24,700 631,290 15,592,863,000
24/03/2014 24,700 0.10 0.41 25,000 25,300 24,500 604,460 14,930,162,000
21/03/2014 24,600 -0.40 -1.60 25,000 25,100 24,600 150,900 3,712,140,000
20/03/2014 25,000 0.00 ■■ 0.00 24,600 25,100 24,500 299,550 7,488,750,000
19/03/2014 25,000 0.40 1.63 23,500 25,100 23,500 498,370 12,459,250,000
18/03/2014 24,600 0.00 ■■ 0.00 24,700 24,900 24,400 249,630 6,140,898,000
17/03/2014 24,600 -0.20 -0.81 25,100 25,100 24,400 300,660 7,396,236,000
14/03/2014 24,800 0.50 2.06 24,300 25,200 24,300 785,970 19,492,056,000
13/03/2014 24,300 0.30 1.25 24,000 24,400 24,000 333,110 8,094,573,000
12/03/2014 24,000 0.20 0.84 23,700 24,700 23,500 855,130 20,523,120,000
11/03/2014 23,800 0.50 2.15 23,300 24,000 23,300 236,350 5,625,130,000
10/03/2014 23,300 -0.20 -0.85 23,000 24,200 23,000 134,220 3,127,326,000
07/03/2014 23,500 1.10 4.91 22,800 23,500 22,400 90,820 2,134,270,000
06/03/2014 22,400 -0.50 -2.18 22,600 23,000 22,400 232,640 5,211,136,000
05/03/2014 22,900 0.40 1.78 22,500 23,200 22,300 61,680 1,412,472,000
04/03/2014 22,500 -0.40 -1.75 22,100 23,000 22,000 143,700 3,233,250,000
03/03/2014 22,900 -1.20 -4.98 24,100 24,100 22,700 139,810 3,201,649,000
28/02/2014 24,100 -0.10 -0.41 24,200 24,300 23,500 119,510 2,880,191,000
27/02/2014 24,200 0.00 ■■ 0.00 23,600 25,100 23,600 448,940 10,864,348,000
26/02/2014 24,200 -0.10 -0.41 23,700 24,200 23,500 97,460 2,358,532,000
25/02/2014 24,300 0.30 1.25 23,500 24,500 23,500 290,610 7,061,823,000
24/02/2014 24,000 0.90 3.90 23,700 24,000 23,000 271,100 6,506,400,000
21/02/2014 23,100 -0.90 -3.75 23,000 23,900 22,700 81,110 1,873,641,000
20/02/2014 24,000 -0.30 -1.23 24,200 24,300 22,600 535,260 12,846,240,000
19/02/2014 24,300 -0.60 -2.41 24,900 24,900 24,000 175,140 4,255,902,000
18/02/2014 24,900 -0.10 -0.40 25,000 25,200 24,800 279,620 6,962,538,000
17/02/2014 25,000 0.50 2.04 25,000 25,100 24,600 280,510 7,012,750,000
14/02/2014 24,500 -0.20 -0.81 24,800 24,800 24,000 83,370 2,042,565,000
13/02/2014 24,700 0.10 0.41 24,500 25,000 24,000 242,400 5,987,280,000
12/02/2014 24,600 0.10 0.41 25,000 25,000 24,000 184,790 4,545,834,000
11/02/2014 24,500 -0.80 -3.16 25,400 25,400 24,500 229,220 5,615,890,000
10/02/2014 25,300 0.30 1.20 25,000 26,000 25,000 494,830 12,519,199,000
07/02/2014 25,000 1.00 4.17 24,300 25,400 24,100 810,590 20,264,750,000
06/02/2014 24,000 0.10 0.42 22,700 24,400 22,700 115,840 2,780,160,000
27/01/2014 23,900 1.30 5.75 23,900 24,100 23,500 665,570 15,907,123,000
24/01/2014 22,600 1.40 6.60 21,600 22,600 21,600 243,590 5,505,134,000
23/01/2014 21,200 0.10 0.47 20,900 21,500 20,700 150,960 3,200,352,000
22/01/2014 21,100 -0.40 -1.86 20,200 21,500 20,200 359,670 7,589,037,000
21/01/2014 21,500 1.00 4.88 19,600 21,500 19,100 365,880 7,866,420,000
20/01/2014 20,500 -1.50 -6.82 23,000 23,400 20,500 344,010 7,052,205,000
17/01/2014 22,000 -1.10 -4.76 22,000 22,000 22,000 195,260 4,295,720,000
16/01/2014 23,100 -1.50 -6.10 23,100 23,100 23,100 117,530 2,714,943,000
15/01/2014 24,600 1.50 6.49 24,600 24,600 24,600 315,770 7,767,942,000
14/01/2014 23,100 1.50 6.94 23,100 23,100 23,100 249,320 5,759,292,000
13/01/2014 21,600 1.40 6.93 21,600 21,600 21,600 187,300 4,045,680,000
10/01/2014 20,200 0.70 3.59 20,200 20,200 20,200 69,760 1,409,152,000
09/01/2014 19,500 0.30 1.56 19,500 19,500 19,500 91,330 1,780,935,000
08/01/2014 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 287,470 5,519,424,000
07/01/2014 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 232,380 4,461,696,000
06/01/2014 19,200 1.10 6.08 19,200 19,200 19,200 180,710 3,469,632,000
03/01/2014 18,100 0.00 ■■ 0.00 18,100 18,100 18,100 45,840 829,704,000
02/01/2014 18,100 -0.40 -2.16 18,100 18,100 18,100 88,870 1,608,547,000
31/12/2013 18,500 1.20 6.94 18,500 18,500 18,500 143,410 2,653,085,000
30/12/2013 17,300 -1.20 -6.49 17,300 17,300 17,300 16,560 286,488,000
27/12/2013 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 190,540 3,524,990,000
26/12/2013 18,500 1.20 6.94 18,500 18,500 18,500 177,590 3,285,415,000
25/12/2013 17,300 1.10 6.79 17,300 17,300 17,300 219,310 3,794,063,000
24/12/2013 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 105,050 1,701,810,000
23/12/2013 16,200 0.20 1.25 16,200 16,200 16,200 137,720 2,231,064,000
20/12/2013 16,000 0.30 1.91 16,000 16,000 16,000 440,020 7,040,320,000
19/12/2013 15,700 0.10 0.64 15,700 15,700 15,700 93,820 1,472,974,000
18/12/2013 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 114,760 1,790,256,000
17/12/2013 15,600 0.60 4.00 15,600 15,600 15,600 76,800 1,198,080,000
16/12/2013 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 63,400 951,000,000
13/12/2013 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 45,170 677,550,000
12/12/2013 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 73,480 1,102,200,000
11/12/2013 15,000 -0.90 -5.66 15,000 15,000 15,000 95,300 1,429,500,000
10/12/2013 15,900 -0.10 -0.62 15,900 15,900 15,900 34,000 540,600,000
09/12/2013 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 152,660 2,442,560,000
06/12/2013 16,000 1.00 6.67 16,000 16,000 16,000 252,650 4,042,400,000
05/12/2013 15,000 -0.10 -0.66 15,000 15,000 15,000 30,250 453,750,000
04/12/2013 15,100 0.00 ■■ 0.00 15,100 15,100 15,100 60,780 917,778,000
03/12/2013 15,100 0.60 4.14 15,100 15,100 15,100 91,550 1,382,405,000
02/12/2013 14,500 -0.50 -3.33 14,500 14,500 14,500 146,000 2,117,000,000
29/11/2013 15,000 0.10 0.67 15,000 15,000 15,000 97,540 1,463,100,000
28/11/2013 14,900 -0.30 -1.97 14,900 14,900 14,900 67,470 1,005,303,000
27/11/2013 15,200 0.20 1.33 15,200 15,200 15,200 74,600 1,133,920,000
26/11/2013 15,000 0.10 0.67 15,000 15,000 15,000 105,270 1,579,050,000
25/11/2013 14,900 -0.60 -3.87 14,900 14,900 14,900 72,850 1,085,465,000
22/11/2013 15,500 -0.60 -3.73 15,500 15,500 15,500 165,220 2,560,910,000
21/11/2013 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 101,880 1,640,268,000
20/11/2013 16,100 0.40 2.55 16,100 16,100 16,100 139,190 2,240,959,000
19/11/2013 15,700 -0.20 -1.26 15,700 15,700 15,700 161,510 2,535,707,000
18/11/2013 15,900 0.90 6.00 15,900 15,900 15,900 234,780 3,733,002,000
15/11/2013 15,000 0.90 6.38 15,000 15,000 15,000 179,760 2,696,400,000
14/11/2013 14,100 0.30 2.17 14,100 14,100 14,100 137,070 1,932,687,000
13/11/2013 13,800 -0.90 -6.12 13,800 13,800 13,800 156,550 2,160,390,000
12/11/2013 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 349,060 5,131,182,000
11/11/2013 14,700 0.90 6.52 14,700 14,700 14,700 56,410 829,227,000
08/11/2013 13,800 0.90 6.98 13,800 13,800 13,800 68,680 947,784,000
07/11/2013 12,900 0.20 1.57 12,900 12,900 12,900 174,520 2,251,308,000
06/11/2013 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 126,100 1,601,470,000
05/11/2013 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 237,770 3,019,679,000
04/11/2013 12,700 0.80 6.72 12,700 12,700 12,700 322,160 4,091,432,000
01/11/2013 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 74,000 880,600,000
31/10/2013 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 66,000 785,400,000
30/10/2013 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 30,000 357,000,000
29/10/2013 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 24,000 285,600,000
28/10/2013 11,900 -0.10 -0.83 11,900 11,900 11,900 11,000 130,900,000
25/10/2013 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 38,300 459,600,000
24/10/2013 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 59,450 713,400,000
23/10/2013 12,000 0.20 1.69 12,000 12,000 12,000 137,940 1,655,280,000
22/10/2013 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 84,750 1,000,050,000
21/10/2013 11,800 0.30 2.61 11,800 11,800 11,800 43,820 517,076,000
18/10/2013 11,500 0.30 2.68 11,500 11,500 11,500 81,280 934,720,000
17/10/2013 11,200 -0.30 -2.61 11,200 11,200 11,200 16,000 179,200,000
16/10/2013 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 35,600 409,400,000
15/10/2013 11,500 0.40 3.60 11,500 11,500 11,500 1,000 11,500,000
14/10/2013 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 5,250 58,275,000
11/10/2013 11,100 -0.50 -4.31 11,100 11,100 11,100 8,080 89,688,000
10/10/2013 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 49,500 574,200,000
09/10/2013 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 15,040 174,464,000
08/10/2013 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 58,350 676,860,000
07/10/2013 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 11,000 127,600,000
04/10/2013 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 17,500 203,000,000
03/10/2013 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 3,000 34,800,000
02/10/2013 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 63,800 740,080,000
01/10/2013 11,600 0.40 3.57 11,600 11,600 11,600 42,210 489,636,000
30/09/2013 11,200 0.70 6.67 11,200 11,200 11,200 53,590 600,208,000
27/09/2013 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 18,160 190,680,000
26/09/2013 10,500 0.30 2.94 10,500 10,500 10,500 25,410 266,805,000
25/09/2013 10,200 -0.70 -6.42 10,200 10,200 10,200 564,400 5,756,880,000
24/09/2013 10,900 0.70 6.86 10,900 10,900 10,900 130,690 1,424,521,000
23/09/2013 10,200 0.60 6.25 10,200 10,200 10,200 28,990 295,698,000
20/09/2013 9,600 0.60 6.67 9,600 9,600 9,600 2,884,450 27,690,720,000
19/09/2013 9,000 -0.60 -6.25 9,000 9,000 9,000 1,133,160 10,198,440,000
18/09/2013 9,600 0.60 6.67 9,600 9,600 9,600 702,100 6,740,160,000
17/09/2013 9,000 -0.20 -2.17 9,000 9,000 9,000 877,400 7,896,600,000
16/09/2013 9,200 -0.40 -4.17 9,200 9,200 9,200 1,159,810 10,670,252,000
13/09/2013 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 30,520 292,992,000
12/09/2013 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 17,730 170,208,000
11/09/2013 9,600 -0.30 -3.03 9,600 9,600 9,600 5,000 48,000,000
10/09/2013 9,900 0.40 4.21 9,900 9,900 9,900 5,420 53,658,000
09/09/2013 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 26,150 248,425,000
06/09/2013 9,500 -0.50 -5.00 9,500 9,500 9,500 82,290 781,755,000
05/09/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 16,420 164,200,000
04/09/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 36,790 367,900,000
03/09/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 36,300 363,000,000
30/08/2013 10,000 0.10 1.01 10,000 10,000 10,000 73,100 731,000,000
29/08/2013 9,900 -0.40 -3.88 9,900 9,900 9,900 90,700 897,930,000
28/08/2013 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 77,480 798,044,000
27/08/2013 10,300 -0.50 -4.63 10,300 10,300 10,300 53,260 548,578,000
26/08/2013 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 49,930 539,244,000
23/08/2013 10,800 -0.70 -6.09 10,800 10,800 10,800 97,040 1,048,032,000
22/08/2013 11,500 -0.30 -2.54 11,500 11,500 11,500 16,950 194,925,000
21/08/2013 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 23,540 277,772,000
20/08/2013 11,800 -0.10 -0.84 11,800 11,800 11,800 9,690 114,342,000
19/08/2013 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 29,170 347,123,000
16/08/2013 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 6,910 82,229,000
15/08/2013 11,900 0.40 3.48 11,900 11,900 11,900 1,510 17,969,000
14/08/2013 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 17,500 201,250,000
13/08/2013 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 36,600 420,900,000
12/08/2013 11,500 -0.30 -2.54 11,500 11,500 11,500 13,200 151,800,000
09/08/2013 11,800 -0.50 -4.07 11,800 11,800 11,800 13,730 162,014,000
08/08/2013 12,300 0.80 6.96 12,300 12,300 12,300 92,450 1,137,135,000
07/08/2013 11,500 -0.50 -4.17 11,500 11,500 11,500 71,620 823,630,000
06/08/2013 12,000 -0.30 -2.44 12,000 12,000 12,000 83,040 996,480,000
05/08/2013 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 60,400 742,920,000
02/08/2013 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 81,140 998,022,000
01/08/2013 12,300 0.40 3.36 12,300 12,300 12,300 27,100 333,330,000
31/07/2013 11,900 -0.80 -6.30 11,900 11,900 11,900 105,890 1,260,091,000
30/07/2013 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 690 8,763,000
29/07/2013 12,700 -0.50 -3.79 12,700 12,700 12,700 10,200 129,540,000
26/07/2013 13,200 0.60 4.76 13,200 13,200 13,200 40,850 539,220,000
25/07/2013 12,600 -0.70 -5.26 12,600 12,600 12,600 98,100 1,236,060,000
24/07/2013 13,300 -0.20 -1.48 13,300 13,300 13,300 23,000 305,900,000
23/07/2013 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 15,980 215,730,000
22/07/2013 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 19,000 256,500,000
19/07/2013 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 15,520 209,520,000
18/07/2013 13,500 -0.50 -3.57 13,500 13,500 13,500 266,250 3,594,375,000
17/07/2013 14,000 -0.30 -2.10 14,000 14,000 14,000 72,700 1,017,800,000
16/07/2013 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 38,500 550,550,000
15/07/2013 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 45,540 651,222,000
12/07/2013 14,300 0.10 0.70 14,300 14,300 14,300 125,360 1,792,648,000
11/07/2013 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 66,060 938,052,000
10/07/2013 14,200 0.10 0.71 14,200 14,200 14,200 95,090 1,350,278,000
09/07/2013 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 19,400 273,540,000
08/07/2013 14,100 0.90 6.82 14,100 14,100 14,100 173,610 2,447,901,000
05/07/2013 13,200 -0.80 -5.71 13,200 13,200 13,200 162,660 2,147,112,000
04/07/2013 14,000 -0.20 -1.41 14,000 14,000 14,000 165,290 2,314,060,000
03/07/2013 14,200 0.20 1.43 14,200 14,200 14,200 47,040 667,968,000
02/07/2013 14,000 0.30 2.19 14,000 14,000 14,000 35,220 493,080,000
01/07/2013 13,700 -0.30 -2.14 13,700 13,700 13,700 33,350 456,895,000
28/06/2013 14,000 0.30 2.19 14,000 14,000 14,000 71,650 1,003,100,000
27/06/2013 13,700 0.50 3.79 13,700 13,700 13,700 66,200 906,940,000
26/06/2013 13,200 -0.40 -2.94 13,200 13,200 13,200 272,480 3,596,736,000
25/06/2013 13,600 -0.90 -6.21 13,600 13,600 13,600 126,150 1,715,640,000
24/06/2013 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 172,010 2,494,145,000
21/06/2013 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 622,390 9,024,655,000
20/06/2013 14,500 0.20 1.40 14,500 14,500 14,500 427,700 6,201,650,000
19/06/2013 14,300 -0.20 -1.38 14,300 14,300 14,300 116,470 1,665,521,000
18/06/2013 14,500 -0.30 -2.03 14,500 14,500 14,500 90,130 1,306,885,000
17/06/2013 14,800 0.90 6.47 14,800 14,800 14,800 175,490 2,597,252,000
14/06/2013 13,900 0.90 6.92 13,900 13,900 13,900 10,540 146,506,000
13/06/2013 13,000 -0.40 -2.99 13,000 13,000 13,000 172,100 2,237,300,000
12/06/2013 13,400 -0.40 -2.90 13,400 13,400 13,400 205,400 2,752,360,000
11/06/2013 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 195,450 2,697,210,000
10/06/2013 13,800 -0.20 -1.43 13,800 13,800 13,800 33,500 462,300,000
07/06/2013 14,000 -0.10 -0.71 14,000 14,000 14,000 48,150 674,100,000
06/06/2013 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 41,410 583,881,000
05/06/2013 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 5,930 83,613,000
04/06/2013 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 29,350 413,835,000
03/06/2013 14,100 -0.50 -3.42 14,100 14,100 14,100 28,300 399,030,000
31/05/2013 14,600 -0.20 -1.35 14,600 14,600 14,600 52,860 771,756,000
30/05/2013 14,800 0.20 1.37 14,800 14,800 14,800 9,690 143,412,000
29/05/2013 14,600 0.10 0.69 14,600 14,600 14,600 42,270 617,142,000
28/05/2013 14,500 -0.60 -3.97 14,500 14,500 14,500 132,900 1,927,050,000
27/05/2013 15,100 0.90 6.34 15,100 15,100 15,100 64,380 972,138,000
24/05/2013 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 107,640 1,528,488,000
23/05/2013 14,200 -0.90 -5.96 14,200 14,200 14,200 122,250 1,735,950,000
22/05/2013 15,100 0.00 ■■ 0.00 15,100 15,100 15,100 36,400 549,640,000
21/05/2013 15,100 0.10 0.67 15,100 15,100 15,100 79,130 1,194,863,000
20/05/2013 15,000 0.10 0.67 15,000 15,000 15,000 97,420 1,461,300,000
17/05/2013 14,900 -0.10 -0.67 14,900 14,900 14,900 83,450 1,243,405,000
16/05/2013 15,000 -0.20 -1.32 15,000 15,000 15,000 123,270 1,849,050,000
15/05/2013 15,200 0.20 1.33 15,200 15,200 15,200 27,110 412,072,000
14/05/2013 15,000 -0.20 -1.32 15,000 15,000 15,000 17,460 261,900,000
13/05/2013 15,200 0.40 2.70 15,200 15,200 15,200 35,510 539,752,000
10/05/2013 14,800 -0.10 -0.67 14,800 14,800 14,800 37,070 548,636,000
09/05/2013 14,900 -0.10 -0.67 14,900 14,900 14,900 30,690 457,281,000
08/05/2013 15,000 -0.50 -3.23 15,000 15,000 15,000 55,320 829,800,000
07/05/2013 15,500 -0.30 -1.90 15,500 15,500 15,500 15,260 236,530,000
06/05/2013 15,800 0.80 5.33 15,800 15,800 15,800 68,530 1,082,774,000
03/05/2013 15,000 0.60 4.17 15,000 15,000 15,000 62,510 937,650,000
02/05/2013 14,400 -0.80 -5.26 14,400 14,400 14,400 42,500 612,000,000
26/04/2013 15,200 0.10 0.66 15,200 15,200 15,200 25,760 391,552,000
25/04/2013 15,100 0.90 6.34 15,100 15,100 15,100 44,380 670,138,000
24/04/2013 14,200 -0.70 -4.70 14,200 14,200 14,200 82,020 1,164,684,000
23/04/2013 14,900 0.90 6.43 14,900 14,900 14,900 112,390 1,674,611,000
22/04/2013 14,000 -0.90 -6.04 14,000 14,000 14,000 236,820 3,315,480,000
18/04/2013 14,900 -1.00 -6.29 14,900 14,900 14,900 180,540 2,690,046,000
17/04/2013 15,900 1.00 6.71 15,900 15,900 15,900 234,610 3,730,299,000
16/04/2013 14,900 0.90 6.43 14,900 14,900 14,900 176,180 2,625,082,000
15/04/2013 14,000 0.90 6.87 14,000 14,000 14,000 89,970 1,259,580,000
12/04/2013 13,100 -0.90 -6.43 13,100 13,100 13,100 662,920 8,684,252,000
11/04/2013 14,000 -3.40 -19.54 14,000 14,000 14,000 722,610 10,116,540,000
10/04/2013 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 0 0
09/04/2013 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 0 0
08/04/2013 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 0 0
05/04/2013 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 0 0
04/04/2013 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 0 0
03/04/2013 17,400 -1.30 -6.95 18,700 19,300 17,400 378,700 6,589,380,000
02/04/2013 18,700 -1.30 -6.50 19,900 20,000 18,700 130,510 2,440,537,000
01/04/2013 20,000 0.50 2.56 19,500 20,100 19,500 69,840 1,396,800,000
29/03/2013 19,500 -0.30 -1.52 19,600 19,700 19,100 64,910 1,265,745,000
28/03/2013 19,800 0.00 ■■ 0.00 19,800 19,900 19,700 122,710 2,429,658,000
27/03/2013 19,800 -0.10 -0.50 20,000 20,300 19,800 109,940 2,176,812,000
26/03/2013 19,900 -0.50 -2.45 20,400 20,400 19,900 208,420 4,147,558,000
25/03/2013 20,400 0.30 1.49 20,100 20,400 19,800 275,070 5,611,428,000
22/03/2013 20,100 -0.60 -2.90 21,000 21,000 20,100 148,530 2,985,453,000
21/03/2013 20,700 -0.40 -1.90 20,800 21,400 20,700 61,620 1,275,534,000
20/03/2013 21,100 0.40 1.93 20,700 21,200 20,700 145,590 3,071,949,000
19/03/2013 20,700 0.00 ■■ 0.00 20,700 20,900 20,600 69,540 1,439,478,000
18/03/2013 20,700 0.10 0.49 20,800 21,100 20,600 95,270 1,972,089,000
15/03/2013 20,600 0.00 ■■ 0.00 20,900 21,000 20,600 468,050 9,641,830,000
14/03/2013 20,600 0.30 1.48 20,300 20,900 20,300 204,480 4,212,288,000
13/03/2013 20,300 -0.20 -0.98 20,700 20,800 20,300 415,380 8,432,214,000
12/03/2013 20,500 -0.60 -2.84 21,100 21,200 20,200 207,790 4,259,695,000
11/03/2013 21,100 0.70 3.43 20,400 21,200 20,300 272,850 5,757,135,000
08/03/2013 20,400 -0.10 -0.49 20,400 20,700 20,400 466,470 9,515,988,000
07/03/2013 20,500 -0.20 -0.97 20,700 20,700 19,700 478,830 9,816,015,000
06/03/2013 20,700 0.40 1.97 20,300 20,700 20,200 209,640 4,339,548,000
05/03/2013 20,300 0.10 0.50 20,200 20,700 20,000 373,850 7,589,155,000
04/03/2013 20,200 -1.10 -5.16 21,300 21,300 20,100 713,960 14,421,992,000
01/03/2013 21,300 0.10 0.47 20,900 21,300 20,600 288,730 6,149,949,000
28/02/2013 21,200 0.30 1.44 21,000 21,400 20,900 256,320 5,433,984,000
27/02/2013 20,900 0.40 1.95 20,300 20,900 19,800 491,880 10,280,292,000
26/02/2013 20,500 -1.50 -6.82 22,000 22,000 20,500 1,025,740 21,027,670,000
25/02/2013 22,000 0.10 0.46 22,300 22,900 21,900 275,070 6,051,540,000
22/02/2013 21,900 -0.90 -3.95 23,100 23,500 21,300 750,540 16,436,826,000
21/02/2013 22,800 -1.70 -6.94 24,300 25,400 22,800 1,333,970 30,414,516,000
20/02/2013 24,500 -0.10 -0.41 24,600 25,500 24,000 702,880 17,220,560,000
19/02/2013 24,600 1.50 6.49 23,100 24,700 22,900 1,416,490 34,845,654,000
18/02/2013 23,100 1.50 6.94 22,000 23,100 22,000 1,229,810 28,408,611,000
08/02/2013 21,600 0.00 ■■ 0.00 21,600 23,000 20,900 1,406,050 30,370,680,000
07/02/2013 21,600 0.70 3.35 21,000 21,600 20,900 354,150 7,649,640,000
06/02/2013 20,900 0.40 1.95 20,700 21,500 20,700 299,610 6,261,849,000
05/02/2013 20,500 -0.50 -2.38 21,000 21,200 20,500 325,960 6,682,180,000
04/02/2013 21,000 -0.30 -1.41 21,600 21,700 21,000 146,750 3,081,750,000
01/02/2013 21,300 -0.30 -1.39 21,500 21,600 21,000 314,680 6,702,684,000
31/01/2013 21,600 0.50 2.37 21,100 22,300 21,100 824,500 17,809,200,000
30/01/2013 21,100 0.50 2.43 20,600 22,000 20,600 581,050 12,260,155,000
29/01/2013 20,600 -0.60 -2.83 21,100 21,200 20,600 239,300 4,929,580,000
28/01/2013 21,200 0.40 1.92 21,000 21,900 21,000 480,540 10,187,448,000
25/01/2013 20,800 0.10 0.48 20,800 21,100 20,500 589,310 12,257,648,000
24/01/2013 20,700 0.40 1.97 20,500 20,900 20,200 273,110 5,653,377,000
23/01/2013 20,300 -0.10 -0.49 20,700 21,000 19,700 377,520 7,663,656,000
22/01/2013 20,400 -0.70 -3.32 21,100 21,500 20,200 594,730 12,132,492,000
21/01/2013 21,100 -0.60 -2.76 21,800 21,800 21,100 319,230 6,735,753,000
18/01/2013 21,700 -0.90 -3.98 22,500 22,500 21,400 569,870 12,366,179,000
17/01/2013 22,600 -1.00 -4.24 23,400 23,900 22,600 808,020 18,261,252,000
16/01/2013 23,600 0.40 1.72 23,300 24,300 23,300 977,330 23,064,988,000
15/01/2013 23,200 1.10 4.98 22,100 23,200 22,000 1,523,780 35,351,696,000
14/01/2013 22,100 -0.20 -0.90 22,000 22,700 21,900 1,142,900 25,258,090,000
11/01/2013 22,300 0.50 2.29 22,000 22,800 21,000 1,457,200 32,495,560,000
10/01/2013 21,800 -1.10 -4.80 22,100 22,800 21,800 2,579,370 56,230,266,000
09/01/2013 22,900 0.40 1.78 22,500 23,600 22,000 1,294,150 29,636,035,000
08/01/2013 22,500 0.50 2.27 22,100 22,700 21,900 646,990 14,557,275,000
07/01/2013 22,000 1.00 4.76 21,500 22,000 21,000 709,080 15,599,760,000
04/01/2013 21,000 0.00 ■■ 0.00 21,000 21,500 21,000 140,020 2,940,420,000
03/01/2013 21,000 -0.80 -3.67 21,800 21,800 20,900 231,560 4,862,760,000
02/01/2013 21,800 0.00 ■■ 0.00 21,500 22,400 21,500 216,180 4,712,724,000
28/12/2012 21,800 0.10 0.46 21,700 22,200 21,600 96,310 2,099,558,000
27/12/2012 21,700 1.00 4.83 20,900 21,700 20,900 384,820 8,350,594,000
26/12/2012 20,700 0.00 ■■ 0.00 20,500 21,300 20,500 207,720 4,299,804,000
25/12/2012 20,700 -0.70 -3.27 22,400 22,400 20,600 123,340 2,553,138,000
24/12/2012 21,400 -1.10 -4.89 21,600 22,000 21,400 79,980 1,711,572,000
21/12/2012 22,500 -1.10 -4.66 23,600 23,600 22,500 50,750 1,141,875,000
20/12/2012 23,600 0.90 3.96 23,800 23,800 22,900 615,490 14,525,564,000
19/12/2012 22,700 1.00 4.61 22,700 22,700 22,700 44,460 1,009,242,000
18/12/2012 21,700 1.00 4.83 21,700 21,700 21,700 69,920 1,517,264,000
17/12/2012 20,700 0.90 4.55 20,300 20,700 20,200 92,200 1,908,540,000
14/12/2012 19,800 0.00 ■■ 0.00 20,000 20,000 19,800 35,360 700,128,000
13/12/2012 19,800 -0.30 -1.49 20,100 20,100 19,800 20,620 408,276,000
12/12/2012 20,100 0.50 2.55 20,000 20,100 19,600 92,390 1,857,039,000
11/12/2012 19,600 0.10 0.51 19,400 19,600 19,100 119,660 2,345,336,000
10/12/2012 19,500 0.30 1.56 19,100 19,500 19,100 55,380 1,079,910,000
07/12/2012 19,200 -0.20 -1.03 19,300 19,500 19,200 85,030 1,632,576,000
06/12/2012 19,400 -0.20 -1.02 19,500 19,600 19,100 63,000 1,222,200,000
05/12/2012 19,600 0.00 ■■ 0.00 19,700 19,700 19,500 39,810 780,276,000
04/12/2012 19,600 0.30 1.55 19,100 19,600 18,500 62,650 1,227,940,000
03/12/2012 19,300 0.20 1.05 19,400 19,400 19,000 9,390 181,227,000
30/11/2012 19,100 0.90 4.95 18,300 19,100 18,300 52,620 1,005,042,000
29/11/2012 18,200 0.80 4.60 17,300 18,200 16,800 21,810 396,942,000
28/11/2012 17,400 -0.70 -3.87 17,200 18,000 17,200 23,700 412,380,000
27/11/2012 18,100 -0.90 -4.74 18,300 19,000 18,100 29,830 539,923,000
26/11/2012 19,000 -1.00 -5.00 19,300 19,300 19,000 17,880 339,720,000
23/11/2012 20,000 0.50 2.56 20,100 20,100 20,000 310 6,200,000
22/11/2012 19,500 -0.60 -2.99 19,500 20,100 19,500 4,720 92,040,000
21/11/2012 20,100 -0.20 -0.99 20,300 20,300 20,100 17,800 357,780,000
20/11/2012 20,300 0.00 ■■ 0.00 21,000 21,000 20,300 6,150 124,845,000
19/11/2012 20,300 -0.80 -3.79 20,200 20,400 20,200 17,810 361,543,000
16/11/2012 21,100 0.00 ■■ 0.00 20,100 21,100 20,100 5,030 106,133,000
15/11/2012 21,100 -0.50 -2.31 21,500 21,500 21,100 22,540 475,594,000
14/11/2012 21,600 -0.30 -1.37 21,300 21,900 21,300 6,710 144,936,000
13/11/2012 21,900 -1.10 -4.78 22,200 22,500 21,900 40,040 876,876,000
12/11/2012 23,000 1.00 4.55 21,300 23,000 21,300 20,780 477,940,000
09/11/2012 22,000 -0.40 -1.79 23,000 23,000 22,000 3,950 86,900,000
08/11/2012 22,400 1.00 4.67 20,700 22,400 20,700 4,320 96,768,000
07/11/2012 21,400 0.70 3.38 21,000 21,400 21,000 440 9,416,000
06/11/2012 20,700 -0.10 -0.48 20,800 20,800 20,400 75,340 1,559,538,000
05/11/2012 20,800 -0.40 -1.89 21,000 21,000 20,700 35,740 743,392,000
02/11/2012 21,200 -1.10 -4.93 21,200 21,500 21,200 100,320 2,126,784,000
01/11/2012 22,300 -0.30 -1.33 22,600 22,700 22,300 63,180 1,408,914,000
31/10/2012 22,600 -0.20 -0.88 22,200 22,700 22,200 33,220 750,772,000
30/10/2012 22,800 -0.20 -0.87 22,700 23,000 22,700 3,320 75,696,000
29/10/2012 23,000 -0.60 -2.54 22,700 23,000 22,700 3,840 88,320,000
26/10/2012 23,600 0.60 2.61 22,500 23,600 22,500 22,290 526,044,000
25/10/2012 23,000 -0.90 -3.77 23,000 23,100 22,900 26,640 612,720,000
24/10/2012 23,900 0.00 ■■ 0.00 23,100 23,900 23,100 20,550 491,145,000
23/10/2012 23,900 0.00 ■■ 0.00 23,200 23,900 23,200 12,340 294,926,000
22/10/2012 23,900 -0.10 -0.42 23,300 23,900 23,300 19,830 473,937,000
19/10/2012 24,000 0.00 ■■ 0.00 24,300 24,300 23,500 13,700 328,800,000
18/10/2012 24,000 0.60 2.56 22,900 24,000 22,900 23,060 553,440,000
17/10/2012 23,400 -0.60 -2.50 23,900 24,900 23,400 12,800 299,520,000
16/10/2012 24,000 1.10 4.80 23,500 24,000 23,100 59,200 1,420,800,000
15/10/2012 22,900 -0.60 -2.55 22,800 23,200 22,800 7,250 166,025,000
12/10/2012 23,500 -0.10 -0.42 23,400 23,500 23,000 21,000 493,500,000
11/10/2012 23,600 -0.40 -1.67 24,500 25,000 23,500 16,910 399,076,000
10/10/2012 24,000 -0.10 -0.41 24,000 24,000 24,000 3,540 84,960,000
09/10/2012 24,100 0.50 2.12 23,100 24,300 23,100 76,810 1,851,121,000
08/10/2012 23,600 0.10 0.43 22,800 23,600 22,800 25,140 593,304,000
05/10/2012 23,500 0.50 2.17 23,000 23,500 23,000 75,320 1,770,020,000
04/10/2012 23,000 0.00 ■■ 0.00 22,600 23,000 22,600 17,000 391,000,000
03/10/2012 23,000 0.00 ■■ 0.00 22,800 23,800 22,800 28,290 650,670,000
02/10/2012 23,000 0.40 1.77 22,700 23,000 22,500 43,900 1,009,700,000
01/10/2012 22,600 -0.20 -0.88 23,000 23,000 22,300 36,470 824,222,000
28/09/2012 22,800 0.30 1.33 22,500 22,900 22,500 31,550 719,340,000
27/09/2012 22,500 -0.50 -2.17 22,400 23,000 22,400 56,490 1,271,025,000
26/09/2012 23,000 -0.50 -2.13 23,600 23,700 23,000 13,590 312,570,000
25/09/2012 23,500 -1.20 -4.86 23,600 24,000 23,500 36,520 858,220,000
24/09/2012 24,700 -1.20 -4.63 25,900 26,000 24,700 34,410 849,927,000
21/09/2012 25,900 0.10 0.39 25,800 26,000 25,700 406,190 10,520,321,000
20/09/2012 25,800 -0.20 -0.77 24,900 26,100 24,900 175,520 4,528,416,000
19/09/2012 26,000 0.60 2.36 25,400 26,000 25,000 162,370 4,221,620,000
18/09/2012 25,400 0.40 1.60 26,200 26,200 23,800 290,490 7,378,446,000
17/09/2012 25,000 1.10 4.60 24,200 25,000 24,200 45,570 1,139,250,000
14/09/2012 23,900 1.10 4.82 23,800 23,900 23,500 36,210 865,419,000
13/09/2012 22,800 0.30 1.33 21,600 22,900 21,600 15,560 354,768,000
12/09/2012 22,500 0.90 4.17 20,800 22,500 20,800 44,420 999,450,000
11/09/2012 21,600 -1.10 -4.85 21,800 21,900 21,600 84,550 1,826,280,000
10/09/2012 22,700 -1.10 -4.62 23,100 23,200 22,700 131,090 2,975,743,000
07/09/2012 23,800 -0.70 -2.86 24,500 24,500 23,400 57,300 1,363,740,000
06/09/2012 24,500 -0.20 -0.81 23,600 24,500 23,600 19,190 470,155,000
05/09/2012 24,700 0.10 0.41 24,100 24,700 23,800 23,290 575,263,000
04/09/2012 24,600 -0.90 -3.53 24,500 25,200 24,500 23,740 584,004,000
31/08/2012 25,500 1.10 4.51 24,900 25,500 23,700 20,900 532,950,000
30/08/2012 24,400 0.80 3.39 22,700 24,400 22,700 60,730 1,481,812,000
29/08/2012 23,600 0.90 3.96 22,100 23,700 21,800 18,760 442,736,000
28/08/2012 22,700 -1.10 -4.62 22,700 23,000 22,700 134,510 3,053,377,000
27/08/2012 23,800 -1.20 -4.80 24,000 24,500 23,800 13,200 314,160,000
24/08/2012 25,000 -0.80 -3.10 24,600 26,000 24,600 192,460 4,811,500,000
23/08/2012 25,800 -1.30 -4.80 25,800 25,800 25,800 101,710 2,624,118,000
22/08/2012 27,100 -1.40 -4.91 27,100 27,400 27,100 236,680 6,414,028,000
21/08/2012 28,500 -1.50 -5.00 30,000 30,000 28,500 137,860 3,929,010,000
20/08/2012 30,000 0.10 0.33 30,600 30,600 29,200 20,270 608,100,000
17/08/2012 29,900 0.00 ■■ 0.00 29,200 30,000 28,700 36,660 1,096,134,000
16/08/2012 29,900 0.50 1.70 29,100 29,900 29,100 20,060 599,794,000
15/08/2012 29,400 -0.30 -1.01 29,700 29,700 29,300 50,490 1,484,406,000
14/08/2012 29,700 0.00 ■■ 0.00 29,200 29,700 29,200 51,610 1,532,817,000
13/08/2012 29,700 -0.30 -1.00 29,500 29,800 29,500 32,700 971,190,000
10/08/2012 30,000 -0.10 -0.33 29,600 30,000 29,600 38,910 1,167,300,000
09/08/2012 30,100 0.00 ■■ 0.00 30,100 30,200 30,000 55,580 1,672,958,000
08/08/2012 30,100 -0.10 -0.33 30,500 30,500 30,100 14,680 441,868,000
07/08/2012 30,200 -0.20 -0.66 30,300 30,500 30,200 28,020 846,204,000
06/08/2012 30,400 0.10 0.33 31,000 31,000 30,300 39,870 1,212,048,000
03/08/2012 30,300 0.00 ■■ 0.00 30,300 30,300 30,100 37,860 1,147,158,000
02/08/2012 30,300 0.00 ■■ 0.00 31,500 31,500 30,300 15,810 479,043,000
01/08/2012 30,300 -0.70 -2.26 31,000 31,000 30,200 53,070 1,608,021,000
31/07/2012 31,000 0.00 ■■ 0.00 30,900 31,300 30,900 107,820 3,342,420,000
30/07/2012 31,000 0.90 2.99 29,500 31,400 29,500 26,630 825,530,000
27/07/2012 30,100 -0.40 -1.31 30,500 31,300 29,900 136,370 4,104,737,000
26/07/2012 30,500 0.50 1.67 29,800 30,900 29,800 19,120 583,160,000
25/07/2012 30,000 -0.80 -2.60 29,900 31,000 29,700 99,660 2,989,800,000
24/07/2012 30,800 -0.70 -2.22 30,800 31,400 30,700 51,580 1,588,664,000
23/07/2012 31,500 -1.00 -3.08 32,500 32,500 31,500 19,040 599,760,000
20/07/2012 32,500 -0.10 -0.31 33,300 33,300 32,500 117,030 3,803,475,000
19/07/2012 32,600 0.10 0.31 31,300 32,700 31,100 99,800 3,253,480,000
18/07/2012 32,500 -1.20 -3.56 32,500 33,100 32,100 39,150 1,272,375,000
17/07/2012 33,700 1.20 3.69 31,100 33,700 31,100 64,470 2,172,639,000
16/07/2012 32,500 0.00 ■■ 0.00 32,500 32,500 31,800 66,390 2,157,675,000
13/07/2012 32,500 1.30 4.17 31,700 32,500 31,700 56,200 1,826,500,000
12/07/2012 31,200 0.80 2.63 30,800 31,200 30,600 23,160 722,592,000
11/07/2012 30,400 0.20 0.66 30,000 31,100 30,000 20,010 608,304,000
10/07/2012 30,200 -1.20 -3.82 30,200 31,600 30,200 80,060 2,417,812,000
09/07/2012 31,400 -1.50 -4.56 33,500 33,500 31,400 43,420 1,363,388,000
06/07/2012 32,900 1.50 4.78 32,000 32,900 32,000 86,590 2,848,811,000
05/07/2012 31,400 0.40 1.29 30,400 31,900 30,300 32,500 1,020,500,000
04/07/2012 31,000 -1.50 -4.62 33,200 33,200 31,000 28,020 868,620,000
03/07/2012 32,500 -1.70 -4.97 33,100 33,500 32,500 94,810 3,081,325,000
02/07/2012 34,200 -1.70 -4.74 35,900 35,900 34,200 57,900 1,980,180,000
29/06/2012 35,900 1.70 4.97 34,000 35,900 34,000 50,770 1,822,643,000
28/06/2012 34,200 0.00 ■■ 0.00 34,200 35,000 33,500 62,760 2,146,392,000
27/06/2012 34,200 -0.60 -1.72 34,100 34,800 34,100 43,030 1,471,626,000
26/06/2012 34,800 -1.00 -2.79 35,200 35,500 34,800 92,140 3,206,472,000
25/06/2012 35,800 -0.70 -1.92 36,200 36,400 35,800 48,820 1,747,756,000
22/06/2012 36,500 -0.10 -0.27 36,500 37,400 36,500 23,490 857,385,000
21/06/2012 36,600 -0.40 -1.08 36,600 37,200 36,600 32,620 1,193,892,000
20/06/2012 37,000 -0.10 -0.27 36,900 37,800 36,900 32,280 1,194,360,000
19/06/2012 37,100 -0.90 -2.37 37,500 37,900 36,500 23,390 867,769,000
18/06/2012 38,000 -0.90 -2.31 38,000 38,900 37,800 79,070 3,004,660,000
15/06/2012 38,900 0.90 2.37 38,000 39,300 38,000 934,730 36,360,997,000
14/06/2012 38,000 0.50 1.33 37,000 38,000 37,000 244,720 9,299,360,000
13/06/2012 37,500 -0.40 -1.06 37,900 37,900 37,500 154,480 5,793,000,000
12/06/2012 37,900 0.30 0.80 37,200 38,000 37,100 116,310 4,408,149,000
11/06/2012 37,600 0.80 2.17 36,000 38,200 36,000 430,740 16,195,824,000
08/06/2012 36,800 -0.60 -1.60 37,500 38,000 36,800 104,680 3,852,224,000
07/06/2012 37,400 0.30 0.81 36,600 38,400 36,600 103,020 3,852,948,000
06/06/2012 37,100 -0.40 -1.07 37,200 37,700 37,000 87,440 3,244,024,000
05/06/2012 37,500 0.90 2.46 36,500 38,400 36,400 649,630 24,361,125,000
04/06/2012 36,600 -1.90 -4.94 38,400 38,500 36,600 549,200 20,100,720,000
01/06/2012 38,500 0.10 0.26 38,400 39,000 38,400 434,870 16,742,495,000
31/05/2012 38,400 0.20 0.52 38,200 38,600 37,100 375,790 14,430,336,000
30/05/2012 38,200 -0.40 -1.04 38,900 38,900 38,200 342,010 13,064,782,000
29/05/2012 38,600 0.00 ■■ 0.00 37,100 38,600 37,000 450,330 17,382,738,000
28/05/2012 38,600 -0.10 -0.26 39,300 39,300 38,000 589,190 22,742,734,000
25/05/2012 38,700 1.80 4.88 38,300 38,700 38,000 398,050 15,404,535,000
24/05/2012 36,900 0.00 ■■ 0.00 36,900 37,500 35,400 747,490 27,582,381,000
23/05/2012 36,900 1.00 2.79 37,400 37,500 36,700 852,830 31,469,427,000
22/05/2012 35,900 1.70 4.97 35,700 35,900 35,000 413,630 14,849,317,000
21/05/2012 34,200 1.60 4.91 31,800 34,200 31,800 281,850 9,639,270,000
18/05/2012 32,600 -1.30 -3.83 33,900 33,900 32,300 629,030 20,506,378,000
17/05/2012 33,900 -0.60 -1.74 34,300 35,000 33,900 340,190 11,532,441,000
16/05/2012 34,500 -0.50 -1.43 35,600 35,600 33,700 571,490 19,716,405,000
15/05/2012 35,000 -1.70 -4.63 35,700 37,000 35,000 372,200 13,027,000,000
14/05/2012 36,700 -1.90 -4.92 38,500 38,800 36,700 275,510 10,111,217,000
11/05/2012 38,600 -1.30 -3.26 39,000 39,900 38,300 249,550 9,632,630,000
10/05/2012 39,900 1.90 5.00 38,900 39,900 38,900 1,116,640 44,553,936,000
09/05/2012 38,000 0.00 ■■ 0.00 38,400 38,800 37,900 569,900 21,656,200,000
08/05/2012 38,000 0.00 ■■ 0.00 38,200 39,200 37,500 673,570 25,595,660,000
07/05/2012 38,000 -0.30 -0.78 38,800 39,000 37,500 237,370 9,020,060,000
04/05/2012 38,300 0.40 1.06 38,500 38,500 37,500 271,160 10,385,428,000
03/05/2012 37,900 -0.60 -1.56 38,000 38,500 36,900 270,790 10,262,941,000
02/05/2012 38,500 -0.70 -1.79 39,200 39,800 38,000 309,330 11,909,205,000
27/04/2012 39,200 0.40 1.03 38,800 39,700 38,800 166,870 6,541,304,000
26/04/2012 38,800 0.80 2.11 37,500 39,900 37,500 332,530 12,902,164,000
25/04/2012 38,000 1.80 4.97 37,500 38,000 36,500 455,730 17,317,740,000
24/04/2012 36,200 -0.10 -0.28 36,300 37,400 35,500 246,990 8,941,038,000
23/04/2012 36,300 0.30 0.83 36,200 37,500 36,200 222,240 8,067,312,000
20/04/2012 36,000 -1.10 -2.96 35,800 38,000 35,300 698,340 25,140,240,000
19/04/2012 37,100 -1.90 -4.87 37,200 38,000 37,100 261,120 9,687,552,000
18/04/2012 39,000 -2.00 -4.88 39,000 40,900 39,000 534,950 20,863,050,000
17/04/2012 41,000 1.00 2.50 39,900 42,000 39,800 272,480 11,171,680,000
16/04/2012 40,000 1.90 4.99 38,100 40,000 37,600 340,710 13,628,400,000
13/04/2012 38,100 1.30 3.53 38,000 38,600 36,800 545,120 20,769,072,000
12/04/2012 36,800 1.70 4.84 36,300 36,800 36,000 368,520 13,561,536,000
11/04/2012 35,100 1.60 4.78 34,900 35,100 33,500 469,980 16,496,298,000
10/04/2012 33,500 0.20 0.60 33,900 34,800 33,000 301,180 10,089,530,000
09/04/2012 33,300 1.50 4.72 31,800 33,300 31,800 165,960 5,526,468,000
06/04/2012 31,800 0.30 0.95 32,000 32,500 31,600 154,100 4,900,380,000
05/04/2012 31,500 0.50 1.61 30,300 31,900 30,300 52,520 1,654,380,000
04/04/2012 31,000 -1.50 -4.62 31,000 32,600 31,000 69,730 2,161,630,000
03/04/2012 32,500 1.00 3.17 32,900 32,900 31,800 76,770 2,495,025,000
30/03/2012 31,500 1.00 3.28 30,000 31,500 30,000 111,420 3,509,730,000
29/03/2012 30,500 -1.20 -3.79 32,000 32,300 30,500 177,010 5,398,805,000
28/03/2012 31,700 -0.90 -2.76 31,600 32,700 31,000 212,790 6,745,443,000
27/03/2012 32,600 -1.70 -4.96 33,200 34,300 32,600 333,320 10,866,232,000
26/03/2012 34,300 0.50 1.48 34,300 35,300 33,800 321,090 11,013,387,000
23/03/2012 33,800 1.60 4.97 33,400 33,800 33,000 411,290 13,901,602,000
22/03/2012 32,200 1.50 4.89 30,500 32,200 30,100 307,690 9,907,618,000
21/03/2012 30,700 1.20 4.07 30,300 30,900 29,600 298,970 9,178,379,000
20/03/2012 29,500 0.40 1.37 29,000 29,900 28,800 156,180 4,607,310,000
19/03/2012 29,100 -0.60 -2.02 29,200 30,300 29,100 115,670 3,365,997,000
16/03/2012 29,700 -1.50 -4.81 29,700 32,500 29,700 259,340 7,702,398,000
15/03/2012 31,200 1.40 4.70 29,200 31,200 28,400 214,150 6,681,480,000
14/03/2012 29,800 -1.40 -4.49 29,800 31,400 29,800 230,420 6,866,516,000
13/03/2012 31,200 -1.60 -4.88 31,200 31,900 31,200 483,130 15,073,656,000
12/03/2012 32,800 -1.70 -4.93 32,800 34,500 32,800 139,830 4,586,424,000
09/03/2012 34,500 1.30 3.92 34,800 34,800 33,200 456,830 15,760,635,000
08/03/2012 33,200 1.50 4.73 32,900 33,200 32,500 439,970 14,607,004,000
07/03/2012 31,700 1.50 4.97 30,200 31,700 29,000 300,850 9,536,945,000
06/03/2012 30,200 1.40 4.86 30,200 30,200 29,500 838,720 25,329,344,000
05/03/2012 28,800 1.30 4.73 28,800 28,800 28,800 48,040 1,383,552,000
02/03/2012 27,500 0.60 2.23 26,100 27,500 26,000 154,570 4,250,675,000
01/03/2012 26,900 1.10 4.26 25,200 27,000 25,200 151,650 4,079,385,000
29/02/2012 25,800 -1.30 -4.80 26,000 27,000 25,800 314,580 8,116,164,000
28/02/2012 27,100 -1.40 -4.91 28,200 28,400 27,100 183,110 4,962,281,000
27/02/2012 28,500 0.00 ■■ 0.00 28,500 28,600 27,800 222,940 6,353,790,000
24/02/2012 28,500 0.60 2.15 27,300 29,200 27,300 246,730 7,031,805,000
23/02/2012 27,900 1.30 4.89 27,200 27,900 26,500 232,000 6,472,800,000
22/02/2012 26,600 1.20 4.72 25,400 26,600 25,200 191,780 5,101,348,000
21/02/2012 25,400 -0.80 -3.05 27,300 27,300 24,900 373,120 9,477,248,000
20/02/2012 26,200 1.20 4.80 26,100 26,200 26,000 94,300 2,470,660,000
17/02/2012 25,000 0.30 1.21 25,800 25,800 25,000 85,940 2,148,500,000
16/02/2012 24,700 0.00 ■■ 0.00 24,500 25,900 24,500 210,490 5,199,103,000
15/02/2012 24,700 0.60 2.49 24,600 25,300 24,100 444,180 10,971,246,000
14/02/2012 24,100 0.90 3.88 23,700 24,100 23,300 63,520 1,530,832,000
13/02/2012 23,200 -0.40 -1.69 23,000 23,500 22,900 52,920 1,227,744,000
10/02/2012 23,600 -0.10 -0.42 23,800 23,800 23,000 89,000 2,100,400,000
09/02/2012 23,700 -0.80 -3.27 24,600 24,600 23,700 85,290 2,021,373,000
08/02/2012 24,500 0.70 2.94 23,800 24,500 23,800 70,520 1,727,740,000
07/02/2012 23,800 1.10 4.85 23,100 23,800 22,700 94,740 2,254,812,000
06/02/2012 22,700 -1.10 -4.62 23,000 23,600 22,700 153,910 3,493,757,000
03/02/2012 23,800 -0.80 -3.25 25,100 25,300 23,800 143,610 3,417,918,000
02/02/2012 24,600 0.00 ■■ 0.00 24,600 25,800 24,600 190,320 4,681,872,000
01/02/2012 24,600 -0.10 -0.40 24,900 24,900 24,200 64,310 1,582,026,000
31/01/2012 24,700 1.00 4.22 23,200 24,800 23,200 207,320 5,120,804,000
30/01/2012 23,700 0.10 0.42 23,800 23,800 23,500 41,410 981,417,000
20/01/2012 23,600 -0.10 -0.42 23,700 23,900 23,500 153,000 3,610,800,000
19/01/2012 23,700 0.00 ■■ 0.00 23,700 24,000 23,700 79,370 1,881,069,000
18/01/2012 23,700 -0.20 -0.84 24,000 24,000 23,500 26,670 632,079,000
17/01/2012 23,900 -0.20 -0.83 24,100 24,100 23,200 45,570 1,089,123,000
16/01/2012 24,100 0.90 3.88 23,000 24,100 23,000 75,900 1,829,190,000
13/01/2012 23,200 0.10 0.43 23,700 23,800 23,200 208,980 4,848,336,000
12/01/2012 23,100 0.30 1.32 23,400 23,900 23,000 225,170 5,201,427,000
11/01/2012 22,800 -0.30 -1.30 23,800 23,800 22,800 76,590 1,746,252,000
10/01/2012 23,100 0.00 ■■ 0.00 23,100 23,800 22,600 174,760 4,036,956,000
09/01/2012 23,100 -0.40 -1.70 22,600 23,400 22,500 190,490 4,400,319,000
06/01/2012 23,500 -1.20 -4.86 23,900 24,000 23,500 219,040 5,147,440,000
05/01/2012 24,700 -0.20 -0.80 24,000 25,400 24,000 286,720 7,081,984,000
04/01/2012 24,900 1.00 4.18 24,000 25,000 23,300 693,400 17,265,660,000
03/01/2012 23,900 1.10 4.82 23,000 23,900 23,000 251,310 6,006,309,000
30/12/2011 22,800 1.00 4.59 22,500 22,800 22,000 226,710 5,168,988,000
29/12/2011 21,800 1.00 4.81 20,800 21,800 20,500 339,820 7,408,076,000
28/12/2011 20,800 0.90 4.52 20,000 20,800 20,000 280,100 5,826,080,000
27/12/2011 19,900 0.20 1.02 19,500 20,000 19,100 102,900 2,047,710,000
26/12/2011 19,700 0.00 ■■ 0.00 19,700 19,800 19,300 78,470 1,545,859,000
23/12/2011 19,700 0.80 4.23 18,300 19,700 18,000 317,350 6,251,795,000
22/12/2011 18,900 -0.90 -4.55 19,300 20,200 18,900 506,390 9,570,771,000
21/12/2011 19,800 0.50 2.59 19,300 20,200 19,300 262,100 5,189,580,000
20/12/2011 19,300 -1.00 -4.93 19,700 20,300 19,300 164,410 3,173,113,000
19/12/2011 20,300 0.80 4.10 20,300 20,400 20,100 262,240 5,323,472,000
16/12/2011 19,500 0.90 4.84 19,400 19,500 19,300 115,910 2,260,245,000
15/12/2011 18,600 0.80 4.49 17,100 18,600 17,000 137,350 2,554,710,000
14/12/2011 17,800 -0.90 -4.81 18,700 18,700 17,800 265,610 4,727,858,000
13/12/2011 18,700 -0.90 -4.59 19,100 19,600 18,700 340,050 6,358,935,000
12/12/2011 19,600 -0.90 -4.39 19,900 20,500 19,600 206,880 4,054,848,000
09/12/2011 20,500 -1.00 -4.65 22,500 22,500 20,500 672,940 13,795,270,000
08/12/2011 21,500 1.00 4.88 21,000 21,500 21,000 770,430 16,564,245,000
07/12/2011 20,500 0.90 4.59 19,100 20,500 19,100 867,220 17,778,010,000
06/12/2011 19,600 0.90 4.81 19,600 19,600 19,100 384,220 7,530,712,000
05/12/2011 18,700 0.80 4.47 18,700 18,700 18,700 64,710 1,210,077,000
02/12/2011 17,900 0.80 4.68 17,800 17,900 17,600 394,920 7,069,068,000
01/12/2011 17,100 0.80 4.91 16,400 17,100 16,400 511,210 8,741,691,000
30/11/2011 16,300 -0.10 -0.61 16,400 16,500 16,200 144,560 2,356,328,000
29/11/2011 16,400 0.10 0.61 16,500 16,700 16,300 97,090 1,592,276,000
28/11/2011 16,300 0.30 1.88 16,000 16,800 16,000 154,950 2,525,685,000
25/11/2011 16,000 -0.30 -1.84 16,300 16,300 16,000 79,710 1,275,360,000
24/11/2011 16,300 -0.10 -0.61 16,600 16,600 16,200 60,650 988,595,000
23/11/2011 16,400 -0.80 -4.65 17,100 17,200 16,400 266,160 4,365,024,000
22/11/2011 17,200 0.70 4.24 16,000 17,300 16,000 248,500 4,274,200,000
21/11/2011 16,500 0.50 3.12 16,000 16,700 16,000 88,120 1,453,980,000
18/11/2011 16,000 0.00 ■■ 0.00 15,300 16,400 15,300 226,890 3,630,240,000
17/11/2011 16,000 -0.80 -4.76 16,600 16,700 16,000 508,120 8,129,920,000
16/11/2011 16,800 0.30 1.82 16,400 17,200 16,400 206,430 3,468,024,000
15/11/2011 16,500 -0.80 -4.62 16,800 17,400 16,500 219,350 3,619,275,000
14/11/2011 17,300 -0.90 -4.95 17,700 18,800 17,300 149,630 2,588,599,000
11/11/2011 18,200 -0.90 -4.71 19,000 19,100 18,200 121,450 2,210,390,000
10/11/2011 19,100 -1.00 -4.98 19,500 19,500 19,100 191,060 3,649,246,000
09/11/2011 20,100 -0.90 -4.29 20,600 21,000 20,100 48,550 975,855,000
08/11/2011 21,000 0.10 0.48 20,100 21,000 20,000 261,960 5,501,160,000
07/11/2011 20,900 -1.00 -4.57 21,400 21,400 20,900 237,070 4,954,763,000
04/11/2011 21,900 -0.70 -3.10 22,700 23,100 21,700 305,170 6,683,223,000
03/11/2011 22,600 -0.80 -3.42 23,100 23,400 22,500 220,420 4,981,492,000
02/11/2011 23,400 -1.20 -4.88 23,400 23,700 23,400 220,590 5,161,806,000
01/11/2011 24,600 -1.20 -4.65 25,000 25,000 24,600 133,530 3,284,838,000
31/10/2011 25,800 0.90 3.61 25,100 25,800 24,800 281,060 7,251,348,000
28/10/2011 24,900 1.00 4.18 24,000 24,900 23,400 257,390 6,409,011,000
27/10/2011 23,900 1.10 4.82 23,900 23,900 23,500 204,210 4,880,619,000
26/10/2011 22,800 -0.80 -3.39 23,600 23,600 22,500 376,230 8,578,044,000
25/10/2011 23,600 -1.20 -4.84 23,600 24,000 23,600 496,110 11,708,196,000
24/10/2011 24,800 -1.30 -4.98 25,000 25,200 24,800 644,900 15,993,520,000
21/10/2011 26,100 0.70 2.76 25,100 26,200 25,100 74,270 1,938,447,000
20/10/2011 25,400 0.00 ■■ 0.00 25,200 25,400 25,200 78,920 2,004,568,000
19/10/2011 25,400 -0.40 -1.55 25,600 26,200 25,400 49,930 1,268,222,000
18/10/2011 25,800 -0.50 -1.90 26,300 26,300 25,500 19,000 490,200,000
17/10/2011 26,300 -0.10 -0.38 26,300 26,300 26,100 39,140 1,029,382,000
14/10/2011 26,400 0.00 ■■ 0.00 26,900 26,900 26,300 41,480 1,095,072,000
13/10/2011 26,400 -0.30 -1.12 26,200 26,700 26,000 57,270 1,511,928,000
12/10/2011 26,700 -0.90 -3.26 27,600 27,600 26,700 81,960 2,188,332,000
11/10/2011 27,600 -0.30 -1.08 27,600 27,700 27,300 84,830 2,341,308,000
10/10/2011 27,900 -0.20 -0.71 27,600 27,900 27,600 43,340 1,209,186,000
07/10/2011 28,100 -0.20 -0.71 28,500 28,500 27,900 37,380 1,050,378,000
06/10/2011 28,300 0.30 1.07 28,000 28,900 27,700 28,150 796,645,000
05/10/2011 28,000 0.10 0.36 28,400 28,400 27,600 88,320 2,472,960,000
04/10/2011 27,900 0.30 1.09 26,700 28,100 26,700 141,070 3,935,853,000
03/10/2011 27,600 -0.80 -2.82 28,000 28,000 27,300 112,210 3,096,996,000
30/09/2011 28,400 -0.40 -1.39 28,000 29,000 28,000 120,460 3,421,064,000
29/09/2011 28,800 -0.70 -2.37 28,800 29,400 28,700 35,390 1,019,232,000
28/09/2011 29,500 -0.10 -0.34 29,500 30,200 29,000 117,660 3,470,970,000
27/09/2011 29,600 -0.10 -0.34 29,600 29,700 29,100 113,380 3,356,048,000
26/09/2011 29,700 -0.40 -1.33 29,700 30,100 29,400 106,100 3,151,170,000
23/09/2011 30,100 -0.90 -2.90 29,800 30,300 29,800 158,990 4,785,599,000
22/09/2011 31,000 0.40 1.31 30,600 31,000 30,300 96,250 2,983,750,000
21/09/2011 30,600 0.00 ■■ 0.00 30,000 30,600 30,000 67,900 2,077,740,000
20/09/2011 30,600 -0.10 -0.33 30,600 30,700 30,200 151,240 4,627,944,000
19/09/2011 30,700 0.70 2.33 29,900 30,900 29,900 113,590 3,487,213,000
16/09/2011 30,000 -1.00 -3.23 30,000 31,400 30,000 425,330 12,759,900,000
15/09/2011 31,000 -0.70 -2.21 31,000 31,700 30,500 420,310 13,029,610,000
14/09/2011 31,700 -1.10 -3.35 32,200 33,000 31,700 552,750 17,522,175,000
13/09/2011 32,800 1.50 4.79 31,300 32,800 31,200 396,110 12,992,408,000
12/09/2011 31,300 -0.10 -0.32 31,400 31,500 31,000 188,280 5,893,164,000
09/09/2011 31,400 0.40 1.29 30,900 31,600 30,900 177,420 5,570,988,000
08/09/2011 31,000 0.20 0.65 31,400 32,200 30,900 297,130 9,211,030,000
07/09/2011 30,800 1.00 3.36 31,000 31,000 30,000 131,180 4,040,344,000
06/09/2011 29,800 0.00 ■■ 0.00 29,200 29,800 28,800 114,960 3,425,808,000
05/09/2011 29,800 -1.00 -3.25 30,800 31,000 29,700 257,950 7,686,910,000
01/09/2011 30,800 0.60 1.99 30,500 30,800 30,000 95,960 2,955,568,000
31/08/2011 30,200 0.60 2.03 29,900 30,800 29,200 236,300 7,136,260,000
30/08/2011 29,600 0.10 0.34 30,900 30,900 29,500 138,710 4,105,816,000
29/08/2011 29,500 1.40 4.98 28,100 29,500 28,100 144,200 4,253,900,000
26/08/2011 28,100 -0.30 -1.06 28,400 28,600 28,000 102,550 2,881,655,000
25/08/2011 28,400 0.60 2.16 28,400 28,400 27,500 126,280 3,586,352,000
24/08/2011 27,800 -0.50 -1.77 28,600 29,000 27,600 174,840 4,860,552,000
23/08/2011 28,300 1.00 3.66 27,400 28,600 26,600 213,520 6,042,616,000
22/08/2011 27,300 1.30 5.00 26,800 27,300 26,800 187,010 5,105,373,000
19/08/2011 26,000 0.40 1.56 25,400 26,000 25,100 164,440 4,275,440,000
18/08/2011 25,600 0.00 ■■ 0.00 25,600 26,600 25,600 124,010 3,174,656,000
17/08/2011 25,600 1.20 4.92 24,400 25,600 24,400 117,050 2,996,480,000
16/08/2011 24,400 0.20 0.83 24,400 24,900 24,200 26,450 645,380,000
15/08/2011 24,200 -0.30 -1.22 24,100 24,600 24,100 14,920 361,064,000
12/08/2011 24,500 0.00 ■■ 0.00 24,500 24,500 24,400 167,700 4,108,650,000
11/08/2011 24,500 -0.10 -0.41 23,700 24,500 23,700 100,110 2,452,695,000
10/08/2011 24,600 0.00 ■■ 0.00 25,400 25,400 24,400 115,410 2,839,086,000
09/08/2011 24,600 -1.10 -4.28 24,500 25,500 24,500 153,100 3,766,260,000
08/08/2011 25,700 -0.50 -1.91 25,700 26,200 25,700 100,110 2,572,827,000
05/08/2011 26,200 -0.70 -2.60 25,900 26,900 25,900 131,770 3,452,374,000
04/08/2011 26,900 0.90 3.46 27,000 27,300 26,000 184,070 4,951,483,000
03/08/2011 26,000 -1.20 -4.41 27,100 27,200 25,900 181,690 4,723,940,000
02/08/2011 27,200 -0.30 -1.09 27,300 27,500 26,800 143,590 3,905,648,000
01/08/2011 27,500 -1.20 -4.18 27,400 27,700 27,400 65,610 1,804,275,000
29/07/2011 28,700 0.30 1.06 28,400 28,700 27,900 98,060 2,814,322,000
28/07/2011 28,400 -0.10 -0.35 28,700 29,000 28,400 85,600 2,431,040,000
27/07/2011 28,500 0.70 2.52 27,700 28,500 27,400 138,580 3,949,530,000
26/07/2011 27,800 0.00 ■■ 0.00 27,200 27,800 27,200 77,730 2,160,894,000
25/07/2011 27,800 -0.30 -1.07 28,000 28,100 27,800 86,530 2,405,534,000
22/07/2011 28,100 0.10 0.36 28,500 28,800 28,000 57,160 1,606,196,000
21/07/2011 28,000 -0.90 -3.11 28,600 28,900 28,000 114,890 3,216,920,000
20/07/2011 28,900 1.30 4.71 27,600 28,900 27,500 172,430 4,983,227,000
19/07/2011 27,600 -0.40 -1.43 27,500 28,000 27,400 88,120 2,432,112,000
18/07/2011 28,000 0.00 ■■ 0.00 27,600 28,000 27,500 6,424 179,872,000
15/07/2011 28,000 -0.20 -0.71 28,400 28,400 28,000 59,310 1,660,680,000
14/07/2011 28,200 0.50 1.81 27,900 28,500 27,600 73,060 2,060,292,000
13/07/2011 27,700 -0.70 -2.46 28,500 29,000 27,700 139,450 3,862,765,000
12/07/2011 28,400 -1.40 -4.70 29,000 29,800 28,400 148,270 4,210,868,000
11/07/2011 29,800 -0.10 -0.33 29,900 30,000 28,800 71,340 2,125,932,000
08/07/2011 29,900 -0.70 -2.29 30,000 30,800 29,900 46,220 1,381,978,000
07/07/2011 30,600 0.40 1.32 30,500 30,600 30,100 64,000 1,958,400,000
06/07/2011 30,200 -0.60 -1.95 30,200 31,000 30,000 129,730 3,917,846,000
05/07/2011 30,800 1.30 4.41 30,800 30,900 30,600 184,690 5,688,452,000
04/07/2011 29,500 -0.50 -1.67 30,000 30,000 29,300 130,410 3,847,095,000
01/07/2011 30,000 -1.50 -4.76 31,500 31,500 30,000 151,900 4,557,000,000
30/06/2011 31,500 0.00 ■■ 0.00 31,500 31,500 31,100 91,440 2,880,360,000
29/06/2011 31,500 -0.70 -2.17 32,200 32,200 31,000 144,010 4,536,315,000
28/06/2011 32,200 -1.20 -3.59 32,500 32,900 32,100 80,080 2,578,576,000
27/06/2011 33,400 -0.60 -1.76 33,700 34,300 33,400 89,810 2,999,654,000
24/06/2011 34,000 0.10 0.29 34,700 34,700 33,300 85,510 2,907,340,000
23/06/2011 33,900 -0.40 -1.17 33,500 35,000 33,500 35,580 1,206,162,000
22/06/2011 34,300 -0.90 -2.56 36,300 36,300 34,300 101,780 3,491,054,000
21/06/2011 35,200 1.60 4.76 35,000 35,200 34,100 385,470 13,568,544,000
20/06/2011 33,600 1.60 5.00 33,500 33,600 33,000 373,810 12,560,016,000
17/06/2011 32,000 -1.60 -4.76 33,600 33,600 32,000 174,320 5,578,240,000
16/06/2011 33,600 1.60 5.00 32,000 33,600 31,600 99,490 3,342,864,000
15/06/2011 32,000 -1.60 -4.76 33,000 33,400 32,000 137,330 4,394,560,000
14/06/2011 33,600 -0.70 -2.04 34,300 35,700 33,200 199,040 6,687,744,000
13/06/2011 34,300 -0.30 -0.87 33,700 34,600 33,700 109,160 3,744,188,000
10/06/2011 34,600 0.20 0.58 34,400 35,800 34,300 188,260 6,513,796,000
09/06/2011 34,400 -0.50 -1.43 33,700 34,900 33,700 121,640 4,184,416,000
08/06/2011 34,900 -0.60 -1.69 35,900 35,900 34,600 238,440 8,321,556,000
07/06/2011 35,500 1.60 4.72 34,800 35,500 34,300 252,110 8,949,905,000
06/06/2011 33,900 -0.50 -1.45 33,000 34,000 32,800 92,560 3,137,784,000
03/06/2011 34,400 -0.40 -1.15 36,400 36,400 34,000 418,230 14,387,112,000
02/06/2011 34,800 1.60 4.82 34,700 34,800 34,500 198,500 6,907,800,000
01/06/2011 33,200 1.50 4.73 32,000 33,200 31,700 208,800 6,932,160,000
31/05/2011 31,700 1.50 4.97 29,500 31,700 29,500 245,600 7,785,520,000
30/05/2011 30,200 0.00 ■■ 0.00 31,300 31,700 30,100 485,610 14,665,422,000
27/05/2011 30,200 1.40 4.86 29,400 30,200 29,000 507,350 15,321,970,000
26/05/2011 28,800 1.30 4.73 26,200 28,800 26,200 230,380 6,634,944,000
25/05/2011 27,500 -1.40 -4.84 27,600 27,800 27,500 235,690 6,481,475,000
24/05/2011 28,900 -1.50 -4.93 29,000 29,100 28,900 349,030 10,086,967,000
23/05/2011 30,400 -1.60 -5.00 32,000 32,500 30,400 531,940 16,170,976,000
20/05/2011 32,000 -0.70 -2.14 34,000 34,000 31,800 251,050 8,033,600,000
19/05/2011 32,700 0.60 1.87 31,700 33,700 31,700 248,670 8,131,509,000
18/05/2011 32,100 -1.50 -4.46 32,100 32,500 32,000 621,380 19,946,298,000
17/05/2011 33,600 -1.70 -4.82 33,600 34,500 33,600 477,180 16,033,248,000
16/05/2011 35,300 -1.80 -4.85 37,100 37,100 35,300 161,710 5,708,363,000
13/05/2011 37,100 -1.90 -4.87 38,000 38,500 37,100 498,640 18,499,544,000
12/05/2011 39,000 -1.50 -3.70 40,500 40,500 39,000 99,860 3,894,540,000
11/05/2011 40,500 0.20 0.50 41,200 41,400 40,400 97,010 3,928,905,000
10/05/2011 40,300 -1.10 -2.66 41,400 41,600 40,300 139,120 5,606,536,000
09/05/2011 41,400 -0.60 -1.43 42,000 42,000 41,200 139,630 5,780,682,000
06/05/2011 42,000 -0.20 -0.47 42,200 42,500 42,000 51,000 2,142,000,000
05/05/2011 42,200 -0.50 -1.17 42,900 42,900 42,000 79,760 3,365,872,000
04/05/2011 42,700 -0.40 -0.93 42,200 43,100 42,200 67,850 2,897,195,000
29/04/2011 43,100 0.30 0.70 43,000 43,100 42,800 143,650 6,191,315,000
28/04/2011 42,800 -0.20 -0.47 43,000 43,000 42,700 30,130 1,289,564,000
27/04/2011 43,000 -0.70 -1.60 43,000 43,000 42,100 133,190 5,727,170,000
26/04/2011 43,700 -2.20 -4.79 45,800 45,800 43,700 192,580 8,415,746,000
25/04/2011 45,900 0.90 2.00 45,000 46,300 45,000 121,790 5,590,161,000
22/04/2011 45,000 -1.60 -3.43 46,600 46,600 45,000 101,050 4,547,250,000
21/04/2011 46,600 -1.00 -2.10 47,000 47,300 46,600 111,450 5,193,570,000
20/04/2011 47,600 0.00 ■■ 0.00 48,300 48,300 47,600 142,890 6,801,564,000
19/04/2011 47,600 -0.80 -1.65 47,900 48,200 47,600 91,720 4,365,872,000
18/04/2011 48,400 -0.50 -1.02 49,400 49,400 48,000 7,815 378,246,000
15/04/2011 48,900 0.00 ■■ 0.00 49,000 49,000 48,700 100,990 4,938,411,000
14/04/2011 48,900 0.10 0.20 48,800 49,200 48,800 88,740 4,339,386,000
13/04/2011 48,800 -0.10 -0.20 49,000 49,000 48,800 43,620 2,128,656,000
08/04/2011 48,900 0.10 0.20 48,600 49,100 48,600 144,530 7,067,517,000
07/04/2011 48,800 -0.40 -0.81 49,300 49,400 48,700 211,190 10,306,072,000
06/04/2011 49,200 0.30 0.61 48,800 50,500 48,800 309,590 15,231,828,000
05/04/2011 48,900 -0.20 -0.41 49,100 49,200 48,800 77,270 3,778,503,000
04/04/2011 49,100 -0.90 -1.80 49,200 49,500 49,000 82,760 4,063,516,000
01/04/2011 50,000 0.00 ■■ 0.00 50,500 50,500 49,800 58,830 2,941,500,000
31/03/2011 50,000 -0.50 -0.99 50,500 51,000 50,000 90,480 4,524,000,000
30/03/2011 50,500 0.00 ■■ 0.00 50,000 51,500 49,700 135,350 6,835,175,000
29/03/2011 50,500 0.80 1.61 49,700 52,000 49,700 596,590 30,127,795,000
28/03/2011 49,700 0.20 0.40 49,100 49,800 49,100 69,520 3,455,144,000
25/03/2011 49,500 -0.10 -0.20 49,500 49,700 49,200 63,020 3,119,490,000
24/03/2011 49,600 -0.40 -0.80 50,000 50,000 49,400 193,220 9,583,712,000
23/03/2011 50,000 1.00 2.04 48,600 50,000 48,600 81,530 4,076,500,000
22/03/2011 49,000 -0.80 -1.61 49,400 49,600 49,000 123,300 6,041,700,000
21/03/2011 49,800 -0.20 -0.40 51,000 51,000 49,200 197,210 9,821,058,000
18/03/2011 50,000 0.80 1.63 49,000 51,000 48,700 352,600 17,630,000,000
17/03/2011 49,200 -0.20 -0.40 49,400 50,000 49,100 127,990 6,297,108,000
16/03/2011 49,400 0.10 0.20 49,300 50,000 49,000 238,470 11,780,418,000
15/03/2011 49,300 -0.10 -0.20 48,500 51,000 48,500 232,450 11,459,785,000
14/03/2011 49,400 -2.60 -5.00 53,000 53,000 49,400 160,030 7,905,482,000
11/03/2011 52,000 2.20 4.42 51,500 52,000 51,500 191,570 9,961,640,000
10/03/2011 49,800 2.30 4.84 47,900 49,800 47,800 243,730 12,137,754,000
09/03/2011 47,500 -2.30 -4.62 49,800 49,800 47,500 175,780 8,349,550,000
08/03/2011 49,800 -0.10 -0.20 50,000 50,000 49,000 120,290 5,990,442,000
07/03/2011 49,900 1.30 2.67 48,600 49,900 48,500 183,080 9,135,692,000
04/03/2011 48,600 -0.20 -0.41 49,900 49,900 48,300 222,640 10,820,304,000
03/03/2011 48,800 -0.60 -1.21 48,000 49,500 48,000 171,220 8,355,536,000
02/03/2011 49,400 -2.60 -5.00 51,000 52,000 49,400 469,720 23,204,168,000
01/03/2011 52,000 1.00 1.96 51,500 52,000 50,500 84,450 4,391,400,000
28/02/2011 51,000 -2.00 -3.77 52,000 54,500 51,000 179,630 9,161,130,000
25/02/2011 53,000 0.50 0.95 54,000 54,000 51,000 242,290 12,841,370,000
24/02/2011 52,500 -1.50 -2.78 54,000 54,000 51,500 256,560 13,469,400,000
23/02/2011 54,000 -2.50 -4.42 57,000 57,000 54,000 272,700 14,725,800,000
22/02/2011 56,500 -2.50 -4.24 56,500 59,000 56,500 361,610 20,430,965,000
21/02/2011 59,000 -3.00 -4.84 60,500 60,500 59,000 379,300 22,378,700,000
18/02/2011 62,000 -2.00 -3.12 62,500 63,000 61,500 199,110 12,344,820,000
17/02/2011 64,000 -1.50 -2.29 65,500 65,500 63,000 272,840 17,461,760,000
16/02/2011 65,500 -1.00 -1.50 67,000 67,000 65,500 169,150 11,079,325,000
15/02/2011 66,500 0.00 ■■ 0.00 66,000 66,500 65,500 288,950 19,215,175,000
14/02/2011 66,500 -0.50 -0.75 67,500 67,500 66,500 183,090 12,175,485,000
11/02/2011 67,000 -0.50 -0.74 68,000 68,000 66,500 221,120 14,815,040,000
10/02/2011 67,500 0.00 ■■ 0.00 68,000 68,000 67,000 235,040 15,865,200,000
09/02/2011 67,500 -0.50 -0.74 68,000 69,500 67,000 453,610 30,618,675,000
08/02/2011 68,000 1.00 1.49 67,000 68,500 67,000 200,390 13,626,520,000
28/01/2011 67,000 1.50 2.29 65,500 67,500 65,500 378,340 25,348,780,000
27/01/2011 65,500 1.00 1.55 64,000 65,500 64,000 342,030 22,402,965,000
26/01/2011 64,500 0.50 0.78 65,000 65,000 64,000 106,960 6,898,920,000
25/01/2011 64,000 0.00 ■■ 0.00 63,000 66,500 63,000 300,660 19,242,240,000
24/01/2011 64,000 0.00 ■■ 0.00 64,500 67,000 63,500 446,230 28,558,720,000
21/01/2011 64,000 3.00 4.92 61,500 64,000 61,000 668,050 42,755,200,000
20/01/2011 61,000 -0.50 -0.81 60,500 62,000 60,500 120,160 7,329,760,000
19/01/2011 61,500 1.00 1.65 61,500 61,500 60,500 218,380 13,430,370,000
18/01/2011 60,500 -1.50 -2.42 62,000 62,500 60,500 169,160 10,234,180,000
17/01/2011 62,000 0.50 0.81 62,000 63,000 61,500 137,840 8,546,080,000
14/01/2011 61,500 0.50 0.82 61,500 61,500 61,000 99,310 6,107,565,000
13/01/2011 61,000 1.50 2.52 60,500 61,000 59,500 65,610 4,002,210,000
12/01/2011 59,500 0.00 ■■ 0.00 59,000 61,000 59,000 37,590 2,236,605,000
11/01/2011 59,500 -1.50 -2.46 61,000 61,000 59,500 112,330 6,683,635,000
10/01/2011 61,000 0.50 0.83 61,500 61,500 60,000 96,850 5,907,850,000
07/01/2011 60,500 -0.50 -0.82 62,000 62,000 60,500 61,620 3,728,010,000
06/01/2011 61,000 -0.50 -0.81 60,000 61,000 60,000 41,040 2,503,440,000
05/01/2011 61,500 -0.50 -0.81 62,000 62,000 61,000 138,760 8,533,740,000
04/01/2011 62,000 0.50 0.81 62,000 62,000 61,000 60,420 3,746,040,000
31/12/2010 61,500 0.50 0.82 60,500 61,500 60,500 152,980 9,408,270,000
30/12/2010 61,000 0.00 ■■ 0.00 61,000 61,500 60,000 159,260 9,714,860,000
29/12/2010 61,000 0.00 ■■ 0.00 62,500 62,500 60,500 100,470 6,128,670,000
28/12/2010 61,000 0.50 0.83 60,000 62,000 60,000 101,690 6,203,090,000
27/12/2010 60,500 0.50 0.83 60,000 61,000 60,000 90,640 5,483,720,000
24/12/2010 60,000 -1.00 -1.64 60,000 61,500 59,500 160,500 9,630,000,000
23/12/2010 61,000 -1.00 -1.61 60,500 61,500 60,000 210,520 12,841,720,000
22/12/2010 62,000 0.00 ■■ 0.00 63,000 63,000 61,500 320,120 19,847,440,000
21/12/2010 62,000 0.00 ■■ 0.00 60,500 63,000 60,000 377,370 23,396,940,000
20/12/2010 62,000 -1.00 -1.59 63,000 64,000 62,000 203,300 12,604,600,000
17/12/2010 63,000 3.00 5.00 62,500 63,000 60,000 315,080 19,850,040,000
16/12/2010 60,000 -2.50 -4.00 60,500 62,000 59,500 264,060 15,843,600,000
15/12/2010 62,500 1.00 1.63 63,000 63,500 61,500 400,710 25,044,375,000
14/12/2010 61,500 -2.00 -3.15 65,000 65,000 60,500 737,410 45,350,715,000
13/12/2010 63,500 3.00 4.96 63,500 63,500 63,500 363,420 23,077,170,000
10/12/2010 60,500 2.50 4.31 59,000 60,500 58,500 502,640 30,409,720,000
09/12/2010 58,000 2.50 4.50 56,000 58,000 53,500 329,410 19,105,780,000
08/12/2010 55,500 -2.50 -4.31 58,000 58,000 55,500 761,820 42,281,010,000
07/12/2010 58,000 -3.00 -4.92 60,000 61,500 58,000 443,290 25,710,820,000
06/12/2010 61,000 2.00 3.39 61,000 61,500 59,500 878,860 53,610,460,000
03/12/2010 59,000 2.50 4.42 59,000 59,000 59,000 208,470 12,299,730,000
02/12/2010 56,500 2.50 4.63 53,500 56,500 53,500 332,750 18,800,375,000
01/12/2010 54,000 0.50 0.93 53,000 54,500 52,500 235,170 12,699,180,000
30/11/2010 53,500 1.50 2.88 53,000 54,500 53,000 324,170 17,343,095,000
29/11/2010 52,000 2.20 4.42 49,800 52,000 49,200 134,740 7,006,480,000
26/11/2010 49,800 -0.10 -0.20 49,900 50,500 49,500 115,640 5,758,872,000
25/11/2010 49,900 1.40 2.89 48,500 49,900 48,500 177,460 8,855,254,000
24/11/2010 48,500 -0.80 -1.62 48,200 49,500 48,000 180,760 8,766,860,000
23/11/2010 49,300 1.50 3.14 48,000 49,300 47,800 145,720 7,183,996,000
22/11/2010 47,800 -0.20 -0.42 47,000 47,800 46,500 96,220 4,599,316,000
19/11/2010 48,000 0.10 0.21 48,900 48,900 47,500 205,610 9,869,280,000
18/11/2010 47,900 1.10 2.35 48,000 48,700 47,500 209,150 10,018,285,000
17/11/2010 46,800 -0.90 -1.89 47,800 48,600 46,800 389,580 18,232,344,000
16/11/2010 47,700 -2.30 -4.60 50,500 50,500 47,500 376,940 17,980,038,000
15/11/2010 50,000 -1.50 -2.91 52,000 52,000 50,000 243,630 12,181,500,000
12/11/2010 51,500 -1.50 -2.83 53,000 53,000 50,500 315,230 16,234,345,000
11/11/2010 53,000 -2.00 -3.64 54,000 54,500 53,000 170,570 9,040,210,000
10/11/2010 55,000 0.00 ■■ 0.00 54,500 55,000 54,500 179,200 9,856,000,000
09/11/2010 55,000 -0.50 -0.90 54,500 55,500 54,500 107,960 5,937,800,000
08/11/2010 55,500 -0.50 -0.89 56,000 56,000 55,000 191,420 10,623,810,000
05/11/2010 56,000 2.00 3.70 55,000 56,500 54,500 276,620 15,490,720,000
04/11/2010 54,000 0.00 ■■ 0.00 54,000 55,000 54,000 280,630 15,154,020,000
03/11/2010 54,000 -0.50 -0.92 54,000 55,000 54,000 227,190 12,268,260,000
02/11/2010 54,500 -1.50 -2.68 55,500 55,500 54,500 216,270 11,786,715,000
01/11/2010 56,000 -0.50 -0.88 56,000 56,500 56,000 117,520 6,581,120,000
29/10/2010 56,500 0.50 0.89 55,000 56,500 55,000 99,640 5,629,660,000
28/10/2010 56,000 -0.50 -0.88 55,000 56,500 55,000 93,030 5,209,680,000
27/10/2010 56,500 -2.00 -3.42 58,500 59,000 56,500 295,490 16,695,185,000
26/10/2010 58,500 0.50 0.86 58,000 60,500 58,000 418,330 24,472,305,000
25/10/2010 58,000 1.50 2.65 57,000 58,000 55,500 329,580 19,115,640,000
22/10/2010 56,500 0.00 ■■ 0.00 56,500 57,000 56,000 151,370 8,552,405,000
21/10/2010 56,500 -0.50 -0.88 55,500 57,500 55,500 406,900 22,989,850,000
20/10/2010 57,000 -2.50 -4.20 59,500 59,500 57,000 401,800 22,902,600,000
19/10/2010 59,500 -2.50 -4.03 61,500 62,000 59,000 533,210 31,725,995,000
18/10/2010 62,000 0.00 ■■ 0.00 63,000 63,000 61,000 153,700 9,529,400,000
15/10/2010 62,000 -2.00 -3.12 64,000 64,000 62,000 349,780 21,686,360,000
14/10/2010 64,000 0.00 ■■ 0.00 64,000 64,500 63,500 64,250 4,112,000,000
13/10/2010 64,000 0.50 0.79 64,000 64,500 63,500 218,420 13,978,880,000
12/10/2010 63,500 -1.00 -1.55 65,000 65,000 63,500 76,600 4,864,100,000
11/10/2010 64,500 0.00 ■■ 0.00 65,000 65,000 64,500 39,060 2,519,370,000
08/10/2010 64,500 0.00 ■■ 0.00 64,500 65,000 64,500 136,410 8,798,445,000
07/10/2010 64,500 -1.50 -2.27 67,000 67,000 64,500 149,340 9,632,430,000
06/10/2010 66,000 1.00 1.54 66,000 66,500 65,000 201,600 13,305,600,000
05/10/2010 65,000 1.50 2.36 63,000 65,000 63,000 194,320 12,630,800,000
04/10/2010 63,500 -2.50 -3.79 67,000 67,000 63,500 196,500 12,477,750,000
01/10/2010 66,000 0.00 ■■ 0.00 66,000 66,500 66,000 118,460 7,818,360,000
30/09/2010 66,000 0.50 0.76 65,000 66,000 65,000 159,820 10,548,120,000
29/09/2010 65,500 -0.50 -0.76 67,000 67,000 65,500 98,320 6,439,960,000
28/09/2010 66,000 0.50 0.76 67,000 67,500 66,000 221,100 14,592,600,000
27/09/2010 65,500 -0.50 -0.76 66,000 66,000 65,000 173,030 11,333,465,000
24/09/2010 66,000 1.00 1.54 65,000 66,000 65,000 81,820 5,400,120,000
23/09/2010 65,000 -1.00 -1.52 64,500 66,000 64,000 179,670 11,678,550,000
22/09/2010 66,000 0.00 ■■ 0.00 65,000 68,000 65,000 92,790 6,124,140,000
21/09/2010 66,000 -2.50 -3.65 68,500 68,500 66,000 187,390 12,367,740,000
20/09/2010 68,500 1.50 2.24 69,000 69,000 68,000 321,580 22,028,230,000
17/09/2010 67,000 3.00 4.69 65,000 67,000 64,500 214,600 14,378,200,000
16/09/2010 64,000 -0.50 -0.78 64,000 65,000 64,000 157,400 10,073,600,000
15/09/2010 64,500 -1.00 -1.53 66,000 66,000 63,500 202,380 13,053,510,000
14/09/2010 65,500 2.00 3.15 66,000 66,000 63,500 144,100 9,438,550,000
13/09/2010 63,500 -2.00 -3.05 65,000 65,000 62,500 442,690 28,110,815,000
10/09/2010 65,500 -3.00 -4.38 68,000 68,000 65,500 375,280 24,580,840,000
09/09/2010 68,500 0.50 0.74 69,000 69,500 67,500 346,580 23,740,730,000
08/09/2010 68,000 -1.00 -1.45 68,000 69,000 67,000 414,480 28,184,640,000
07/09/2010 69,000 3.00 4.55 67,500 69,000 66,000 301,860 20,828,340,000
06/09/2010 66,000 3.00 4.76 66,000 66,000 65,500 192,720 12,719,520,000
01/09/2010 63,000 3.00 5.00 63,000 63,000 62,000 1,080,770 68,088,510,000
31/08/2010 60,000 2.50 4.35 59,000 60,000 58,500 333,520 20,011,200,000
30/08/2010 57,500 2.50 4.55 57,000 57,500 57,000 106,170 6,104,775,000
27/08/2010 55,000 -1.50 -2.65 55,000 56,000 54,000 264,800 14,564,000,000
26/08/2010 56,500 -0.50 -0.88 57,000 58,000 55,500 377,910 21,351,915,000
25/08/2010 57,000 -3.00 -5.00 58,500 58,500 57,000 581,700 33,156,900,000
24/08/2010 60,000 -3.00 -4.76 61,000 61,000 60,000 213,670 12,820,200,000
23/08/2010 63,000 -2.50 -3.82 64,000 64,000 63,000 123,000 7,749,000,000
20/08/2010 65,500 1.00 1.55 65,000 65,500 62,000 345,440 22,626,320,000
19/08/2010 64,500 -1.50 -2.27 65,000 65,500 64,500 84,830 5,471,535,000
18/08/2010 66,000 -2.00 -2.94 67,500 67,500 65,000 189,210 12,487,860,000
17/08/2010 68,000 0.00 ■■ 0.00 67,500 69,000 67,000 187,670 12,761,560,000
16/08/2010 68,000 3.00 4.62 65,000 68,000 65,000 161,150 10,958,200,000
13/08/2010 65,000 -0.50 -0.76 63,500 65,500 63,500 362,690 23,574,850,000
12/08/2010 65,500 -3.00 -4.38 68,000 68,000 65,500 181,650 11,898,075,000
11/08/2010 68,500 0.00 ■■ 0.00 68,500 69,500 68,000 205,390 14,069,215,000
10/08/2010 68,500 -3.50 -4.86 71,500 71,500 68,500 578,710 39,641,635,000
09/08/2010 72,000 -1.50 -2.04 73,500 73,500 72,000 268,170 19,308,240,000
06/08/2010 73,500 0.00 ■■ 0.00 73,000 74,000 73,000 88,690 6,518,715,000
05/08/2010 73,500 0.50 0.68 74,000 74,500 73,000 104,380 7,671,930,000
04/08/2010 73,000 -0.50 -0.68 73,500 73,500 72,500 224,480 16,387,040,000
03/08/2010 73,500 0.00 ■■ 0.00 73,500 74,500 73,500 163,740 12,034,890,000
02/08/2010 73,500 -0.50 -0.68 74,000 74,500 73,500 73,030 5,367,705,000
30/07/2010 74,000 0.00 ■■ 0.00 74,000 74,500 74,000 127,390 9,426,860,000
29/07/2010 74,000 -0.50 -0.67 74,000 75,000 74,000 148,120 10,960,880,000
28/07/2010 74,500 0.00 ■■ 0.00 74,500 75,000 74,000 197,330 14,701,085,000
27/07/2010 74,500 -0.50 -0.67 74,500 76,500 74,500 252,820 18,835,090,000
26/07/2010 75,000 -0.50 -0.66 75,000 76,000 75,000 56,670 4,250,250,000
23/07/2010 75,500 -0.50 -0.66 76,000 76,500 75,000 180,590 13,634,545,000
22/07/2010 76,000 -1.00 -1.30 76,500 77,000 75,500 293,730 22,323,480,000
21/07/2010 77,000 -0.50 -0.65 77,500 77,500 77,000 80,060 6,164,620,000
20/07/2010 77,500 -0.50 -0.64 77,500 78,000 77,500 162,410 12,586,775,000
19/07/2010 78,000 0.00 ■■ 0.00 78,000 78,000 77,500 101,670 7,930,260,000
16/07/2010 78,000 -0.50 -0.64 78,500 79,000 78,000 191,660 14,949,480,000
15/07/2010 78,500 -0.50 -0.63 79,500 79,500 78,500 89,140 6,997,490,000
14/07/2010 79,000 -1.00 -1.25 80,000 80,000 78,500 84,180 6,650,220,000
13/07/2010 80,000 1.50 1.91 79,500 80,000 78,500 167,690 13,415,200,000
12/07/2010 78,500 0.50 0.64 77,500 78,500 77,500 87,740 6,887,590,000
09/07/2010 78,000 0.50 0.65 77,500 78,500 77,500 111,980 8,734,440,000
08/07/2010 77,500 0.50 0.65 78,500 78,500 77,500 135,950 10,536,125,000
07/07/2010 77,000 -0.50 -0.65 78,000 78,000 77,000 105,980 8,160,460,000
06/07/2010 77,500 -1.00 -1.27 78,500 78,500 77,500 136,180 10,553,950,000
05/07/2010 78,500 0.50 0.64 78,500 78,500 78,000 151,990 11,931,215,000
02/07/2010 78,000 0.50 0.65 77,500 78,000 77,500 121,370 9,466,860,000
01/07/2010 77,500 0.00 ■■ 0.00 77,000 78,000 77,000 173,110 13,416,025,000
30/06/2010 77,500 -1.00 -1.27 77,000 78,000 77,000 138,600 10,741,500,000
29/06/2010 78,500 0.50 0.64 78,000 79,000 78,000 128,680 10,101,380,000
28/06/2010 78,000 -0.50 -0.64 78,000 79,000 78,000 197,440 15,400,320,000
25/06/2010 78,500 -1.00 -1.26 79,000 79,000 78,500 332,690 26,116,165,000
24/06/2010 79,500 0.00 ■■ 0.00 79,500 80,000 79,000 117,300 9,325,350,000
23/06/2010 79,500 -0.50 -0.62 80,000 80,000 79,500 172,470 13,711,365,000
22/06/2010 80,000 0.00 ■■ 0.00 80,000 80,000 79,500 236,720 18,937,600,000
21/06/2010 80,000 0.00 ■■ 0.00 80,500 80,500 79,500 211,940 16,955,200,000
18/06/2010 80,000 0.00 ■■ 0.00 80,500 80,500 79,000 416,870 33,349,600,000
17/06/2010 80,000 0.00 ■■ 0.00 80,000 80,000 79,500 145,890 11,671,200,000
16/06/2010 80,000 0.50 0.63 80,000 80,500 80,000 183,480 14,678,400,000
15/06/2010 79,500 -0.50 -0.62 80,000 80,500 79,500 221,600 17,617,200,000
14/06/2010 80,000 0.00 ■■ 0.00 80,000 80,500 80,000 278,710 22,296,800,000
11/06/2010 80,000 0.00 ■■ 0.00 81,000 81,000 80,000 292,640 23,411,200,000
10/06/2010 80,000 0.50 0.63 79,000 80,500 79,000 211,300 16,904,000,000
09/06/2010 79,500 -0.50 -0.62 80,000 81,000 79,500 206,290 16,400,055,000
08/06/2010 80,000 0.50 0.63 79,500 80,000 79,000 401,130 32,090,400,000
07/06/2010 79,500 -2.00 -2.45 79,500 80,500 79,000 419,720 33,367,740,000
04/06/2010 81,500 0.00 ■■ 0.00 81,500 82,000 81,000 415,350 33,851,025,000
03/06/2010 81,500 0.00 ■■ 0.00 81,500 82,500 81,500 407,020 33,172,130,000
02/06/2010 81,500 0.50 0.62 80,000 81,500 79,500 376,760 30,705,940,000
01/06/2010 81,000 0.00 ■■ 0.00 81,000 81,500 80,500 295,520 23,937,120,000
31/05/2010 81,000 -1.00 -1.22 81,500 81,500 79,500 374,460 30,331,260,000
28/05/2010 82,000 2.00 2.50 80,000 82,000 80,000 648,350 53,164,700,000
27/05/2010 80,000 0.50 0.63 79,000 80,000 78,500 246,360 19,708,800,000
26/05/2010 79,500 1.50 1.92 79,500 80,000 78,500 332,040 26,397,180,000
25/05/2010 78,000 0.00 ■■ 0.00 77,000 79,000 77,000 493,760 38,513,280,000
24/05/2010 78,000 1.00 1.30 78,000 78,500 77,000 335,080 26,136,240,000
21/05/2010 77,000 -4.00 -4.94 77,500 79,500 77,000 1,169,300 90,036,100,000
20/05/2010 81,000 1.50 1.89 78,500 81,000 78,500 735,360 59,564,160,000
19/05/2010 79,500 -1.50 -1.85 80,000 80,000 78,500 915,940 72,817,230,000
18/05/2010 81,000 1.00 1.25 80,000 81,000 79,500 549,640 44,520,840,000
17/05/2010 80,000 -1.50 -1.84 82,000 82,000 78,500 470,600 37,648,000,000
14/05/2010 81,500 0.50 0.62 82,000 82,500 81,000 406,380 33,119,970,000
13/05/2010 81,000 2.50 3.18 79,500 82,000 78,500 943,550 76,427,550,000
12/05/2010 78,500 -3.50 -4.27 81,000 82,000 78,500 835,440 65,582,040,000
11/05/2010 82,000 -0.50 -0.61 83,500 83,500 82,000 580,620 47,610,840,000
10/05/2010 82,500 -1.50 -1.79 84,000 84,000 81,000 928,150 76,572,375,000
07/05/2010 84,000 -3.00 -3.45 85,000 86,000 83,000 1,450,820 121,868,880,000
06/05/2010 87,000 0.00 ■■ 0.00 86,000 87,000 85,000 1,277,720 111,161,640,000
05/05/2010 87,000 -2.00 -2.25 87,000 88,500 86,500 791,300 68,843,100,000
04/05/2010 89,000 1.00 1.14 88,500 89,000 87,000 1,141,690 101,610,410,000
29/04/2010 88,000 2.00 2.33 88,000 90,000 86,500 2,061,790 181,437,520,000
28/04/2010 86,000 4.00 4.88 83,000 86,000 82,500 2,124,290 182,688,940,000
27/04/2010 82,000 0.50 0.61 81,500 82,500 80,500 1,395,550 114,435,100,000
26/04/2010 81,500 1.00 1.24 81,000 82,500 80,500 969,690 79,029,735,000
22/04/2010 80,500 3.50 4.55 78,500 80,500 78,500 1,975,400 159,019,700,000
21/04/2010 77,000 0.00 ■■ 0.00 77,500 78,000 77,000 606,240 46,680,480,000
20/04/2010 77,000 -0.50 -0.65 78,000 78,000 77,000 426,300 32,825,100,000
19/04/2010 77,500 -1.00 -1.27 78,000 78,500 77,500 627,090 48,599,475,000
16/04/2010 78,500 -0.50 -0.63 79,500 79,500 78,500 328,630 25,797,455,000
15/04/2010 79,000 0.00 ■■ 0.00 80,000 80,000 79,000 289,720 22,887,880,000
14/04/2010 79,000 0.00 ■■ 0.00 79,500 80,000 78,500 622,800 49,201,200,000
13/04/2010 79,000 1.00 1.28 78,500 81,500 78,500 1,895,660 149,757,140,000
12/04/2010 78,000 0.00 ■■ 0.00 78,500 79,500 78,000 516,510 40,287,780,000
09/04/2010 78,000 -0.50 -0.64 79,000 79,000 78,000 410,900 32,050,200,000
08/04/2010 78,500 0.00 ■■ 0.00 78,500 79,500 78,500 531,190 41,698,415,000
07/04/2010 78,500 0.50 0.64 78,500 79,500 77,500 748,120 58,727,420,000
06/04/2010 78,000 1.50 1.96 76,500 80,000 76,500 1,756,500 137,007,000,000
05/04/2010 76,500 0.00 ■■ 0.00 77,000 77,000 76,000 308,010 23,562,765,000
02/04/2010 76,500 -0.50 -0.65 77,000 77,500 76,000 461,500 35,304,750,000
01/04/2010 77,000 2.50 3.36 75,000 77,000 74,500 522,220 40,210,940,000
31/03/2010 74,500 0.00 ■■ 0.00 74,500 75,500 74,000 737,830 54,968,335,000
30/03/2010 74,500 -1.00 -1.32 75,000 76,000 74,500 715,040 53,270,480,000
29/03/2010 75,500 0.00 ■■ 0.00 75,500 76,000 74,500 241,830 18,258,165,000
26/03/2010 75,500 0.50 0.67 75,500 76,000 74,500 548,490 41,410,995,000
25/03/2010 75,000 -2.50 -3.23 76,500 76,500 74,500 890,680 66,801,000,000
24/03/2010 77,500 1.00 1.31 77,500 78,000 77,000 391,850 30,368,375,000
23/03/2010 76,500 -1.50 -1.92 77,500 78,000 76,500 400,710 30,654,315,000
22/03/2010 78,000 -2.00 -2.50 79,000 80,000 78,000 295,130 23,020,140,000
19/03/2010 80,000 1.00 1.27 79,000 80,000 78,500 814,510 65,160,800,000
18/03/2010 79,000 1.50 1.94 78,500 79,000 77,000 495,320 39,130,280,000
17/03/2010 77,500 -1.00 -1.27 79,500 79,500 77,000 798,600 61,891,500,000
16/03/2010 78,500 -2.50 -3.09 80,000 81,500 78,500 838,800 65,845,800,000
15/03/2010 81,500 0.00 ■■ 0.00 83,000 83,000 81,500 705,260 57,478,690,000
12/03/2010 81,500 0.50 0.62 81,500 82,000 80,500 825,870 67,308,405,000
11/03/2010 81,000 1.50 1.89 79,500 83,000 79,500 1,566,450 126,882,450,000
10/03/2010 79,500 -0.50 -0.62 80,000 81,000 79,000 1,000,970 79,577,115,000
09/03/2010 80,000 -0.50 -0.62 79,500 80,500 79,000 776,480 62,118,400,000
08/03/2010 80,500 2.00 2.55 79,000 81,500 78,500 709,060 57,079,330,000
05/03/2010 78,500 0.50 0.64 78,500 79,000 77,500 534,880 41,988,080,000
04/03/2010 78,000 2.00 2.63 77,500 79,500 77,500 1,570,800 122,522,400,000
03/03/2010 76,000 1.00 1.33 75,500 76,000 74,500 521,600 39,641,600,000
02/03/2010 75,000 0.00 ■■ 0.00 75,000 75,500 74,500 206,840 15,513,000,000
01/03/2010 75,000 0.50 0.67 75,500 75,500 74,500 168,040 12,603,000,000
26/02/2010 74,500 0.00 ■■ 0.00 74,000 75,500 74,000 656,680 48,922,660,000
25/02/2010 74,500 -1.50 -1.97 75,500 76,500 74,500 424,650 31,636,425,000
24/02/2010 76,000 1.00 1.33 74,000 76,000 74,000 284,120 21,593,120,000
23/02/2010 75,000 -2.50 -3.23 76,000 76,000 74,500 237,630 17,822,250,000
22/02/2010 77,500 0.00 ■■ 0.00 78,000 78,500 77,000 256,650 19,890,375,000
12/02/2010 77,500 0.50 0.65 77,500 78,500 77,000 305,740 23,694,850,000
11/02/2010 77,000 1.00 1.32 76,000 77,000 76,000 184,580 14,212,660,000
10/02/2010 76,000 1.50 2.01 76,000 76,500 75,500 124,370 9,452,120,000
09/02/2010 74,500 -1.50 -1.97 74,500 76,000 74,000 392,990 29,277,755,000
08/02/2010 76,000 -1.00 -1.30 76,000 76,500 75,500 327,660 24,902,160,000
05/02/2010 77,000 -2.50 -3.14 77,500 79,500 76,500 561,380 43,226,260,000
04/02/2010 79,500 1.50 1.92 77,500 80,000 77,000 670,090 53,272,155,000
03/02/2010 78,000 1.50 1.96 77,000 78,000 76,500 442,840 34,541,520,000
02/02/2010 76,500 0.00 ■■ 0.00 77,000 77,500 76,000 363,900 27,838,350,000
01/02/2010 76,500 1.50 2.00 76,000 76,500 75,000 260,470 19,925,955,000
29/01/2010 75,000 0.00 ■■ 0.00 74,500 76,000 74,000 401,260 30,094,500,000
28/01/2010 75,000 -1.50 -1.96 76,000 76,500 74,500 342,660 25,699,500,000
27/01/2010 76,500 -0.50 -0.65 79,000 79,000 76,000 881,260 67,416,390,000
26/01/2010 77,000 3.50 4.76 76,000 77,000 75,500 546,310 42,065,870,000
25/01/2010 73,500 1.00 1.38 72,500 74,500 72,000 341,090 25,070,115,000
22/01/2010 72,500 0.50 0.69 71,500 73,000 70,000 502,310 36,417,475,000
21/01/2010 72,000 -3.00 -4.00 74,500 75,000 71,500 783,030 56,378,160,000
20/01/2010 75,000 -2.50 -3.23 77,500 77,500 75,000 657,800 49,335,000,000
19/01/2010 77,500 2.00 2.65 75,500 78,500 75,000 653,260 50,627,650,000
18/01/2010 75,500 -3.50 -4.43 77,000 77,500 75,500 800,290 60,421,895,000
15/01/2010 79,000 -2.50 -3.07 80,000 81,500 78,500 473,090 37,374,110,000
14/01/2010 81,500 1.50 1.88 82,000 82,500 79,000 642,630 52,374,345,000
13/01/2010 80,000 3.00 3.90 77,000 80,000 74,000 879,060 70,324,800,000
12/01/2010 77,000 -2.50 -3.14 79,500 81,000 77,000 876,140 67,462,780,000
11/01/2010 79,500 -0.50 -0.62 81,500 82,500 77,500 643,940 51,193,230,000
08/01/2010 80,000 -4.00 -4.76 85,500 86,000 80,000 1,438,590 115,087,200,000
07/01/2010 84,000 -2.50 -2.89 86,000 88,000 84,000 1,366,130 114,754,920,000
06/01/2010 86,500 -1.50 -1.70 87,000 89,500 85,500 1,340,200 115,927,300,000
05/01/2010 88,000 4.00 4.76 88,000 88,000 85,000 1,085,380 95,513,440,000
04/01/2010 84,000 4.00 5.00 83,000 84,000 82,000 597,820 50,216,880,000
31/12/2009 80,000 0.50 0.63 81,000 83,000 80,000 1,250,790 100,063,200,000
30/12/2009 79,500 3.50 4.61 78,000 79,500 77,000 2,078,980 165,278,910,000
29/12/2009 76,000 -2.00 -2.56 78,000 78,000 76,000 818,660 62,218,160,000
28/12/2009 78,000 -1.00 -1.27 78,000 80,000 76,000 965,880 75,338,640,000
25/12/2009 79,000 3.50 4.64 77,500 79,000 76,500 1,157,960 91,478,840,000
24/12/2009 75,500 3.50 4.86 71,500 75,500 70,000 607,980 45,902,490,000
23/12/2009 72,000 -3.50 -4.64 73,500 75,500 72,000 615,200 44,294,400,000
22/12/2009 75,500 -1.00 -1.31 75,000 79,000 73,500 628,180 47,427,590,000
21/12/2009 76,500 3.00 4.08 75,500 77,000 74,000 539,170 41,246,505,000
18/12/2009 73,500 3.50 5.00 70,000 73,500 70,000 836,380 61,473,930,000
17/12/2009 70,000 -3.00 -4.11 70,000 72,500 69,500 624,290 43,700,300,000
16/12/2009 73,000 -3.50 -4.58 75,000 75,000 73,000 475,490 34,710,770,000
15/12/2009 76,500 -2.00 -2.55 78,500 79,500 76,500 274,230 20,978,595,000
14/12/2009 78,500 3.50 4.67 77,500 78,500 76,000 726,950 57,065,575,000
11/12/2009 75,000 -2.50 -3.23 77,500 78,000 74,500 432,640 32,448,000,000
10/12/2009 77,500 0.00 ■■ 0.00 79,500 79,500 76,000 404,880 31,378,200,000
09/12/2009 77,500 -3.50 -4.32 77,000 80,000 77,000 671,150 52,014,125,000
08/12/2009 81,000 -4.00 -4.71 82,500 84,000 81,000 638,160 51,690,960,000
07/12/2009 85,000 3.00 3.66 83,000 85,000 80,000 494,260 42,012,100,000
04/12/2009 82,000 3.50 4.46 81,000 82,000 79,000 1,025,660 84,104,120,000
03/12/2009 78,500 2.50 3.29 76,000 78,500 74,000 843,560 66,219,460,000
02/12/2009 76,000 -1.50 -1.94 76,500 80,500 76,000 1,092,510 83,030,760,000
01/12/2009 77,500 3.50 4.73 77,500 77,500 76,500 984,620 76,308,050,000
30/11/2009 74,000 3.50 4.96 74,000 74,000 74,000 199,530 14,765,220,000
27/11/2009 70,500 3.30 4.91 65,500 70,500 65,500 528,010 37,224,705,000
26/11/2009 163,000 -8.00 -4.68 164,000 169,000 163,000 924,320 150,664,160,000
25/11/2009 171,000 -8.00 -4.47 175,000 176,000 171,000 926,200 158,380,200,000
24/11/2009 179,000 -9.00 -4.79 185,000 189,000 179,000 684,340 122,496,860,000
23/11/2009 188,000 -9.00 -4.57 196,000 196,000 188,000 510,970 96,062,360,000
20/11/2009 197,000 -2.00 -1.01 201,000 202,000 196,000 626,670 123,453,990,000
19/11/2009 199,000 4.00 2.05 200,000 204,000 196,000 700,600 139,419,400,000
18/11/2009 195,000 2.00 1.04 194,000 196,000 191,000 601,510 117,294,450,000
17/11/2009 193,000 4.00 2.12 190,000 195,000 188,000 585,680 113,036,240,000
16/11/2009 189,000 4.00 2.16 189,000 194,000 185,000 770,910 145,701,990,000
13/11/2009 185,000 8.00 4.52 175,000 185,000 174,000 643,910 119,123,350,000
12/11/2009 177,000 3.00 1.72 175,000 180,000 173,000 335,880 59,450,760,000
11/11/2009 174,000 3.00 1.75 172,000 174,000 167,000 414,240 72,077,760,000
10/11/2009 171,000 1.00 0.59 170,000 173,000 163,000 409,170 69,968,070,000
09/11/2009 170,000 -8.00 -4.49 173,000 175,000 170,000 299,100 50,847,000,000
06/11/2009 178,000 -1.00 -0.56 182,000 184,000 178,000 424,230 75,512,940,000
05/11/2009 179,000 7.00 4.07 174,000 180,000 172,000 322,400 57,709,600,000
04/11/2009 172,000 0.00 ■■ 0.00 175,000 177,000 170,000 504,920 86,846,240,000
03/11/2009 172,000 -7.00 -3.91 176,000 178,000 171,000 850,910 146,356,520,000
02/11/2009 179,000 -9.00 -4.79 180,000 181,000 179,000 359,620 64,371,980,000
30/10/2009 188,000 -1.00 -0.53 192,000 192,000 186,000 521,390 98,021,320,000
29/10/2009 189,000 -9.00 -4.55 192,000 194,000 189,000 758,750 143,403,750,000
28/10/2009 198,000 1.00 0.51 200,000 200,000 197,000 210,470 41,673,060,000
27/10/2009 197,000 0.00 ■■ 0.00 197,000 199,000 192,000 592,530 116,728,410,000
26/10/2009 197,000 1.00 0.51 199,000 202,000 195,000 471,700 92,924,900,000
23/10/2009 196,000 -6.00 -2.97 202,000 208,000 196,000 568,060 111,339,760,000
22/10/2009 202,000 -3.00 -1.46 205,000 206,000 202,000 268,830 54,303,660,000
21/10/2009 205,000 0.00 ■■ 0.00 203,000 208,000 203,000 316,870 64,958,350,000
20/10/2009 205,000 2.00 0.99 207,000 208,000 204,000 403,240 82,664,200,000
19/10/2009 203,000 1.00 0.50 204,000 211,000 202,000 588,540 119,473,620,000
16/10/2009 202,000 -8.00 -3.81 207,000 210,000 202,000 619,300 125,098,600,000
15/10/2009 210,000 -8.00 -3.67 223,000 225,000 210,000 792,110 166,343,100,000
14/10/2009 218,000 10.00 4.81 208,000 218,000 208,000 960,070 209,295,260,000
13/10/2009 208,000 9.00 4.52 208,000 208,000 203,000 838,380 174,383,040,000
12/10/2009 199,000 9.00 4.74 193,000 199,000 190,000 848,780 168,907,220,000
09/10/2009 190,000 1.00 0.53 194,000 194,000 189,000 478,820 90,975,800,000
08/10/2009 189,000 -1.00 -0.53 190,000 192,000 187,000 326,780 61,761,420,000
07/10/2009 190,000 -1.00 -0.52 193,000 194,000 190,000 529,700 100,643,000,000
06/10/2009 191,000 7.00 3.80 190,000 193,000 188,000 519,770 99,276,070,000
05/10/2009 184,000 8.00 4.55 180,000 184,000 175,000 905,300 166,575,200,000
02/10/2009 176,000 -9.00 -4.86 181,000 185,000 176,000 867,690 152,713,440,000
01/10/2009 185,000 -5.00 -2.63 190,000 195,000 185,000 684,930 126,712,050,000
30/09/2009 190,000 -2.00 -1.04 192,000 194,000 190,000 379,900 72,181,000,000
29/09/2009 192,000 0.00 ■■ 0.00 191,000 198,000 188,000 825,820 158,557,440,000
28/09/2009 192,000 -7.00 -3.52 199,000 200,000 191,000 395,530 75,941,760,000
25/09/2009 199,000 9.00 4.74 193,000 199,000 189,000 796,390 158,481,610,000
24/09/2009 190,000 -10.00 -5.00 196,000 200,000 190,000 864,170 164,192,300,000
23/09/2009 200,000 -9.50 -4.53 211,000 211,000 200,000 859,690 171,938,000,000
22/09/2009 211,000 3.00 1.44 208,000 218,000 208,000 664,000 140,104,000,000
21/09/2009 208,000 9.00 4.52 203,000 208,000 200,000 413,050 85,914,400,000
18/09/2009 199,000 9.00 4.74 190,000 199,000 190,000 800,850 159,369,150,000
17/09/2009 190,000 -7.00 -3.55 198,000 199,000 188,000 1,130,490 214,793,100,000
16/09/2009 197,000 -10.00 -4.83 205,000 206,000 197,000 746,040 146,969,880,000
15/09/2009 207,000 9.00 4.55 207,000 207,000 205,000 997,820 206,548,740,000
14/09/2009 198,000 9.00 4.76 196,000 198,000 193,000 601,940 119,184,120,000
11/09/2009 189,000 9.00 5.00 189,000 189,000 188,000 301,330 56,951,370,000
10/09/2009 180,000 8.00 4.65 172,000 180,000 171,000 660,430 118,877,400,000
09/09/2009 172,000 -4.00 -2.27 172,000 176,000 172,000 356,980 61,400,560,000
08/09/2009 176,000 4.00 2.33 175,000 180,000 172,000 245,030 43,125,280,000
07/09/2009 172,000 8.00 4.88 172,000 172,000 167,000 599,220 103,065,840,000
04/09/2009 164,000 7.00 4.46 164,000 164,000 159,000 551,810 90,496,840,000
03/09/2009 157,000 7.00 4.67 150,000 157,000 149,000 376,480 59,107,360,000
02/09/2009 150,000 0.00 ■■ 0.00 0 0 0 0 0
01/09/2009 150,000 -3.00 -1.96 151,000 153,000 150,000 207,930 31,189,500,000
31/08/2009 153,000 1.00 0.66 157,000 157,000 152,000 323,050 49,426,650,000
28/08/2009 152,000 6.00 4.11 146,000 152,000 145,000 200,840 30,527,680,000
27/08/2009 146,000 -1.00 -0.68 148,000 148,000 146,000 162,310 23,697,260,000
26/08/2009 147,000 0.00 ■■ 0.00 146,000 149,000 146,000 223,420 32,842,740,000
25/08/2009 147,000 -1.00 -0.68 146,000 149,000 146,000 155,750 22,895,250,000
24/08/2009 148,000 -1.00 -0.67 150,000 152,000 148,000 106,390 15,745,720,000
21/08/2009 149,000 0.00 ■■ 0.00 150,000 156,000 149,000 365,770 54,499,730,000
20/08/2009 149,000 1.00 0.68 150,000 151,000 148,000 245,590 36,592,910,000
19/08/2009 148,000 -1.00 -0.67 149,000 150,000 147,000 198,060 29,312,880,000
18/08/2009 149,000 0.00 ■■ 0.00 148,000 151,000 146,000 284,820 42,438,180,000
17/08/2009 149,000 0.00 ■■ 0.00 149,000 153,000 146,000 297,260 44,291,740,000
14/08/2009 149,000 7.00 4.93 142,000 149,000 138,000 509,990 75,988,510,000
13/08/2009 142,000 -7.00 -4.70 152,000 154,000 142,000 421,690 59,879,980,000
12/08/2009 149,000 7.00 4.93 149,000 149,000 148,000 310,760 46,303,240,000
11/08/2009 142,000 6.00 4.41 141,000 142,000 139,000 406,050 57,659,100,000
10/08/2009 136,000 6.00 4.62 133,000 136,000 132,000 189,150 25,724,400,000
07/08/2009 130,000 0.00 ■■ 0.00 130,000 132,000 129,000 185,630 24,131,900,000
06/08/2009 130,000 2.00 1.56 130,000 134,000 130,000 402,090 52,271,700,000
05/08/2009 128,000 6.00 4.92 122,000 128,000 120,000 717,910 91,892,480,000
04/08/2009 122,000 5.00 4.27 122,000 122,000 121,000 235,990 28,790,780,000
03/08/2009 117,000 5.00 4.46 114,000 117,000 114,000 311,290 36,420,930,000
31/07/2009 112,000 5.00 4.67 109,000 112,000 108,000 229,690 25,725,280,000
30/07/2009 107,000 -1.00 -0.93 108,000 108,000 105,000 149,180 15,962,260,000
29/07/2009 108,000 0.00 ■■ 0.00 110,000 111,000 107,000 196,350 21,205,800,000
28/07/2009 108,000 -4.00 -3.57 111,000 114,000 108,000 291,870 31,521,960,000
27/07/2009 112,000 5.00 4.67 112,000 112,000 110,000 620,240 69,466,880,000
24/07/2009 107,000 5.00 4.90 107,000 107,000 107,000 141,610 15,152,270,000
23/07/2009 102,000 4.50 4.62 98,500 102,000 97,500 125,330 12,783,660,000
22/07/2009 97,500 0.00 ■■ 0.00 98,500 99,000 97,500 115,190 11,231,025,000
21/07/2009 97,500 1.00 1.04 96,500 97,500 96,000 142,420 13,885,950,000
20/07/2009 96,500 -2.50 -2.53 96,000 96,500 94,500 157,900 15,237,350,000
17/07/2009 99,000 -1.00 -1.00 100,000 101,000 98,000 178,990 17,720,010,000
16/07/2009 100,000 0.00 ■■ 0.00 103,000 103,000 100,000 158,960 15,896,000,000
15/07/2009 100,000 2.00 2.04 100,000 102,000 98,500 185,930 18,593,000,000
14/07/2009 98,000 0.00 ■■ 0.00 98,000 99,500 96,000 314,530 30,823,940,000
13/07/2009 98,000 -4.00 -3.92 101,000 103,000 98,000 284,880 27,918,240,000
10/07/2009 102,000 -5.00 -4.67 108,000 108,000 102,000 475,360 48,486,720,000
09/07/2009 107,000 1.00 0.94 106,000 111,000 106,000 265,970 28,458,790,000
08/07/2009 106,000 5.00 4.95 100,000 106,000 100,000 517,770 54,883,620,000
07/07/2009 101,000 2.50 2.54 101,000 103,000 99,000 561,640 56,725,640,000
06/07/2009 98,500 4.50 4.79 97,500 98,500 96,500 235,130 23,160,305,000
03/07/2009 94,000 4.00 4.44 88,000 94,000 88,000 284,470 26,740,180,000
02/07/2009 90,000 -1.50 -1.64 91,000 93,500 88,000 266,900 24,021,000,000
01/07/2009 91,500 -4.50 -4.69 91,500 93,000 91,500 369,060 33,768,990,000
30/06/2009 96,000 -5.00 -4.95 102,000 102,000 96,000 303,370 29,123,520,000
29/06/2009 101,000 4.50 4.66 96,500 101,000 96,500 364,250 36,789,250,000
26/06/2009 96,500 -3.50 -3.50 96,000 100,000 95,000 383,110 36,970,115,000
25/06/2009 100,000 -5.00 -4.76 105,000 105,000 100,000 801,010 80,101,000,000
24/06/2009 105,000 -5.00 -4.55 105,000 114,000 105,000 947,330 99,469,650,000
23/06/2009 110,000 -5.00 -4.35 110,000 110,000 110,000 13,030 1,433,300,000
22/06/2009 115,000 -6.00 -4.96 115,000 119,000 115,000 687,440 79,055,600,000
19/06/2009 121,000 5.00 4.31 121,000 121,000 121,000 59,150 7,157,150,000
18/06/2009 116,000 5.00 4.50 116,000 116,000 115,000 286,680 33,254,880,000
17/06/2009 111,000 5.00 4.72 111,000 111,000 110,000 388,880 43,165,680,000
16/06/2009 106,000 5.00 4.95 100,000 106,000 99,000 820,190 86,940,140,000
15/06/2009 101,000 -3.00 -2.88 103,000 109,000 99,000 495,530 50,048,530,000
12/06/2009 104,000 4.50 4.52 104,000 104,000 104,000 265,380 27,599,520,000
11/06/2009 99,500 4.50 4.74 99,500 99,500 98,500 585,440 58,251,280,000
10/06/2009 95,000 -4.50 -4.52 97,000 97,500 95,000 200,890 19,084,550,000
09/06/2009 99,500 4.50 4.74 99,000 99,500 96,500 567,530 56,469,235,000
08/06/2009 95,000 4.50 4.97 95,000 95,000 94,500 494,960 47,021,200,000
05/06/2009 90,500 4.00 4.62 90,500 90,500 89,000 356,680 32,279,540,000
04/06/2009 86,500 0.50 0.58 87,500 89,500 86,000 419,920 36,323,080,000
03/06/2009 86,000 -0.50 -0.58 86,000 87,500 85,500 223,000 19,178,000,000
02/06/2009 86,500 4.00 4.85 86,500 86,500 86,500 71,130 6,152,745,000
01/06/2009 82,500 3.50 4.43 81,000 82,500 79,000 119,910 9,892,575,000
29/05/2009 79,000 -3.00 -3.66 82,000 82,000 78,000 462,390 36,528,810,000
28/05/2009 82,000 -4.00 -4.65 82,000 83,000 82,000 407,290 33,397,780,000
27/05/2009 86,000 -0.50 -0.58 86,000 89,500 82,500 495,740 42,633,640,000
26/05/2009 86,500 4.00 4.85 86,500 86,500 86,000 548,640 47,457,360,000
25/05/2009 82,500 3.50 4.43 82,500 82,500 82,500 241,700 19,940,250,000
22/05/2009 79,000 3.50 4.64 79,000 79,000 77,500 822,870 65,006,730,000
21/05/2009 75,500 3.50 4.86 73,000 75,500 72,000 467,720 35,312,860,000
20/05/2009 72,000 2.00 2.86 70,000 72,000 69,000 467,550 33,663,600,000
19/05/2009 70,000 2.00 2.94 70,500 70,500 68,000 317,730 22,241,100,000
18/05/2009 68,000 0.00 ■■ 0.00 67,000 70,000 67,000 83,170 5,655,560,000
15/05/2009 68,000 3.00 4.62 67,000 68,000 66,500 301,080 20,473,440,000
14/05/2009 65,000 -2.00 -2.99 64,500 65,000 64,000 347,960 22,617,400,000
13/05/2009 67,000 -3.50 -4.96 69,000 70,500 67,000 356,160 23,862,720,000
12/05/2009 70,500 1.50 2.17 69,000 71,000 66,500 261,700 18,449,850,000
11/05/2009 69,000 1.00 1.47 69,500 70,000 67,000 202,640 13,982,160,000
08/05/2009 68,000 2.50 3.82 66,000 68,500 65,000 418,890 28,484,520,000
07/05/2009 65,500 3.00 4.80 65,500 65,500 64,500 276,420 18,105,510,000
06/05/2009 62,500 0.50 0.81 62,500 64,500 62,500 644,320 40,270,000,000
05/05/2009 62,000 2.50 4.20 62,000 62,000 62,000 83,130 5,154,060,000
04/05/2009 59,500 2.50 4.39 59,500 59,500 59,500 31,500 1,874,250,000
29/04/2009 57,000 1.50 2.70 55,500 57,500 55,000 159,340 9,082,380,000
28/04/2009 55,500 2.50 4.72 53,000 55,500 53,000 135,790 7,536,345,000
27/04/2009 53,000 0.00 ■■ 0.00 53,000 54,500 52,500 234,730 12,440,690,000
24/04/2009 53,000 -2.00 -3.64 54,000 54,500 52,500 262,840 13,930,520,000
23/04/2009 55,000 -1.00 -1.79 55,000 57,000 54,500 296,240 16,293,200,000
22/04/2009 56,000 2.50 4.67 56,000 56,000 54,000 288,880 16,177,280,000
21/04/2009 53,500 -1.50 -2.73 52,500 55,000 52,500 448,750 24,008,125,000
20/04/2009 55,000 -2.50 -4.35 55,000 55,000 55,000 128,260 7,054,300,000
17/04/2009 57,500 -3.00 -4.96 59,000 59,000 57,500 370,080 21,279,600,000
16/04/2009 60,500 2.50 4.31 60,500 60,500 58,000 494,500 29,917,250,000
15/04/2009 58,000 -2.50 -4.13 59,500 62,000 58,000 743,450 43,120,100,000
14/04/2009 60,500 2.50 4.31 60,500 60,500 58,000 749,710 45,357,455,000
13/04/2009 58,000 2.50 4.50 58,000 58,000 58,000 150,440 8,725,520,000
10/04/2009 55,500 2.50 4.72 55,500 55,500 55,500 116,150 6,446,325,000
09/04/2009 53,000 -1.00 -1.85 54,000 54,000 52,000 328,920 17,432,760,000
08/04/2009 54,000 -2.50 -4.42 54,500 57,000 54,000 349,180 18,855,720,000
07/04/2009 56,500 2.50 4.63 53,500 56,500 52,000 352,590 19,921,335,000
03/04/2009 54,000 2.50 4.85 53,000 54,000 53,000 484,630 26,170,020,000
02/04/2009 51,500 1.50 3.00 51,000 52,000 49,600 243,630 12,546,945,000
01/04/2009 50,000 2.00 4.17 49,500 50,000 48,500 211,820 10,591,000,000
31/03/2009 48,000 -1.00 -2.04 48,400 49,500 47,500 271,280 13,021,440,000
30/03/2009 49,000 -1.50 -2.97 48,700 51,000 48,600 170,570 8,357,930,000
27/03/2009 50,500 -2.50 -4.72 53,500 53,500 50,500 545,550 27,550,275,000
26/03/2009 53,000 2.00 3.92 53,000 53,500 51,500 260,440 13,803,320,000
25/03/2009 51,000 1.10 2.20 48,800 52,000 48,800 332,840 16,974,840,000
24/03/2009 49,900 2.30 4.83 49,900 49,900 49,800 190,160 9,488,984,000
23/03/2009 47,600 -1.90 -3.84 49,000 49,000 47,600 152,020 7,236,152,000
20/03/2009 49,500 -1.50 -2.94 50,000 52,000 48,600 97,310 4,816,845,000
19/03/2009 51,000 -2.50 -4.67 52,000 55,000 51,000 154,340 7,871,340,000
18/03/2009 53,500 2.50 4.90 53,500 53,500 53,000 431,360 23,077,760,000
17/03/2009 51,000 2.30 4.72 50,000 51,000 50,000 338,740 17,275,740,000
16/03/2009 48,700 0.70 1.46 48,000 48,700 48,000 47,210 2,299,127,000
13/03/2009 48,000 -0.10 -0.21 48,200 48,400 48,000 43,120 2,069,760,000
12/03/2009 48,100 -1.40 -2.83 48,200 49,400 47,900 132,800 6,387,680,000
11/03/2009 49,500 0.60 1.23 50,500 50,500 49,000 101,420 5,020,290,000
10/03/2009 48,900 0.80 1.66 48,100 49,000 47,500 46,820 2,289,498,000
09/03/2009 48,100 0.10 0.21 48,400 48,400 48,000 108,530 5,220,293,000
06/03/2009 48,000 0.20 0.42 47,500 48,000 47,300 61,310 2,942,880,000
05/03/2009 47,800 0.50 1.06 48,500 48,500 47,500 119,770 5,725,006,000
04/03/2009 47,300 0.30 0.64 46,800 47,400 46,800 83,690 3,958,537,000
03/03/2009 47,000 -1.50 -3.09 47,200 47,800 46,400 48,790 2,293,130,000
02/03/2009 48,500 0.30 0.62 47,000 48,800 47,000 82,470 3,999,795,000
27/02/2009 48,200 1.20 2.55 45,700 48,500 45,700 55,850 2,691,970,000
26/02/2009 47,000 1.90 4.21 45,100 47,300 44,100 139,980 6,579,060,000
25/02/2009 45,100 2.10 4.88 45,100 45,100 45,000 50,800 2,291,080,000
24/02/2009 43,000 -2.00 -4.44 43,400 43,500 42,900 90,740 3,901,820,000
23/02/2009 45,000 -2.00 -4.26 45,300 47,500 45,000 112,140 5,046,300,000
20/02/2009 47,000 -0.30 -0.63 46,700 47,500 46,600 57,960 2,724,120,000
19/02/2009 47,300 1.10 2.38 48,000 48,100 46,200 104,360 4,936,228,000
18/02/2009 46,200 -1.50 -3.14 46,700 47,400 46,100 114,680 5,298,216,000
17/02/2009 47,700 -0.90 -1.85 47,900 48,000 47,100 113,240 5,401,548,000
16/02/2009 48,600 -0.90 -1.82 49,500 49,500 48,500 46,140 2,242,404,000
13/02/2009 49,500 -0.10 -0.20 48,800 49,600 48,800 42,080 2,082,960,000
12/02/2009 49,600 0.00 ■■ 0.00 49,600 51,000 48,200 104,940 5,205,024,000
11/02/2009 49,600 -0.90 -1.78 49,200 50,000 49,100 119,520 5,928,192,000
10/02/2009 50,500 -1.50 -2.88 50,000 51,000 49,700 61,850 3,123,425,000
09/02/2009 52,000 2.30 4.63 51,000 52,000 50,000 158,110 8,221,720,000
06/02/2009 49,700 2.30 4.85 47,400 49,700 47,400 101,460 5,042,562,000
05/02/2009 47,400 -2.40 -4.82 48,600 49,000 47,400 217,310 10,300,494,000
04/02/2009 49,800 -0.70 -1.39 50,000 51,500 49,500 188,260 9,375,348,000
03/02/2009 50,500 -2.00 -3.81 50,500 52,000 49,900 247,140 12,480,570,000
02/02/2009 52,500 -2.50 -4.55 53,500 53,500 52,500 262,630 13,788,075,000
23/01/2009 55,000 -0.50 -0.90 54,500 56,000 54,500 33,260 1,829,300,000
22/01/2009 55,500 2.00 3.74 53,500 56,000 53,500 77,090 4,278,495,000
21/01/2009 53,500 -0.50 -0.93 53,500 54,000 53,000 113,280 6,060,480,000
20/01/2009 54,000 -1.50 -2.70 54,500 55,000 54,000 86,180 4,653,720,000
19/01/2009 55,500 -0.50 -0.89 56,000 56,500 55,000 63,340 3,515,370,000
16/01/2009 56,000 0.00 ■■ 0.00 56,000 56,500 55,000 157,000 8,792,000,000
15/01/2009 56,000 -1.50 -2.61 56,500 56,500 56,000 176,380 9,877,280,000
14/01/2009 57,500 1.00 1.77 56,000 58,500 56,000 258,130 14,842,475,000
13/01/2009 56,500 -2.50 -4.24 57,500 58,500 56,500 237,050 13,393,325,000
12/01/2009 59,000 0.00 ■■ 0.00 59,000 59,500 57,500 125,770 7,420,430,000
09/01/2009 59,000 0.00 ■■ 0.00 59,000 60,000 58,000 127,690 7,533,710,000
08/01/2009 59,000 0.50 0.85 61,000 61,000 56,500 375,740 22,168,660,000
07/01/2009 58,500 2.50 4.46 58,000 58,500 57,500 306,190 17,912,115,000
06/01/2009 56,000 1.50 2.75 56,000 57,000 55,500 215,250 12,054,000,000
05/01/2009 54,500 2.50 4.81 52,000 54,500 51,500 169,650 9,245,925,000
02/01/2009 52,000 -2.00 -3.70 53,500 54,000 52,000 174,090 9,052,680,000
31/12/2008 54,000 -1.50 -2.70 55,000 55,500 53,500 310,930 16,790,220,000
30/12/2008 55,500 2.50 4.72 54,000 55,500 52,500 621,810 34,510,455,000
29/12/2008 53,000 2.50 4.95 53,000 53,000 52,000 214,800 11,384,400,000
26/12/2008 50,500 2.00 4.12 48,500 50,500 48,200 364,630 18,413,815,000
25/12/2008 48,500 -2.50 -4.90 51,500 51,500 48,500 220,140 10,676,790,000
24/12/2008 51,000 -2.50 -4.67 51,000 52,500 51,000 337,840 17,229,840,000
23/12/2008 53,500 -2.50 -4.46 53,500 53,500 53,500 93,450 4,999,575,000
22/12/2008 56,000 0.00 ■■ 0.00 58,000 58,000 56,000 322,990 18,087,440,000
19/12/2008 56,000 2.50 4.67 54,500 56,000 53,500 219,480 12,290,880,000
18/12/2008 53,500 2.50 4.90 53,000 53,500 51,000 277,070 14,823,245,000
17/12/2008 51,000 2.00 4.08 50,000 51,000 47,700 349,210 17,809,710,000
16/12/2008 49,000 1.10 2.30 50,000 50,000 48,200 826,900 40,518,100,000
15/12/2008 47,900 2.20 4.81 47,900 47,900 47,900 13,650 653,835,000
12/12/2008 45,700 2.10 4.82 45,700 45,700 45,700 5,970 272,829,000
11/12/2008 43,600 2.00 4.81 41,900 43,600 41,600 203,820 8,886,552,000
10/12/2008 41,600 -1.90 -4.37 42,500 42,500 41,600 137,640 5,725,824,000
09/12/2008 43,500 -0.30 -0.68 42,000 44,600 42,000 273,610 11,902,035,000
08/12/2008 43,800 -2.30 -4.99 43,900 44,000 43,800 308,050 13,492,590,000
05/12/2008 46,100 -2.40 -4.95 46,700 47,000 46,100 555,010 25,585,961,000
04/12/2008 48,500 -0.50 -1.02 49,000 51,000 47,500 426,510 20,685,735,000
03/12/2008 49,000 -2.50 -4.85 50,000 50,000 49,000 469,420 23,001,580,000
02/12/2008 51,500 -2.50 -4.63 51,500 52,000 51,500 251,790 12,967,185,000
01/12/2008 54,000 -2.50 -4.42 55,000 55,500 54,000 615,000 33,210,000,000
28/11/2008 56,500 2.50 4.63 55,000 56,500 54,000 655,020 37,008,630,000
27/11/2008 54,000 -2.50 -4.42 55,000 55,000 54,000 433,410 23,404,140,000
26/11/2008 56,500 -2.50 -4.24 59,000 59,500 56,500 301,990 17,062,435,000
25/11/2008 59,000 -3.00 -4.84 63,500 63,500 59,000 131,060 7,732,540,000
24/11/2008 62,000 -1.50 -2.36 64,000 66,000 62,000 68,180 4,227,160,000
21/11/2008 63,500 -3.00 -4.51 63,500 65,000 63,500 192,410 12,218,035,000
20/11/2008 66,500 -3.50 -5.00 66,500 68,500 66,500 165,410 10,999,765,000
19/11/2008 70,000 -3.00 -4.11 74,000 74,000 70,000 102,250 7,157,500,000
18/11/2008 73,000 0.00 ■■ 0.00 71,000 73,000 70,500 86,530 6,316,690,000
17/11/2008 73,000 -1.50 -2.01 74,500 74,500 72,000 109,460 7,990,580,000
14/11/2008 74,500 3.50 4.93 74,500 74,500 73,500 337,470 25,141,515,000
13/11/2008 71,000 2.00 2.90 70,000 72,000 68,500 171,440 12,172,240,000
12/11/2008 69,000 -1.50 -2.13 67,000 69,500 67,000 105,820 7,301,580,000
11/11/2008 70,500 -3.00 -4.08 73,500 73,500 70,000 284,920 20,086,860,000
10/11/2008 73,500 3.50 5.00 73,500 73,500 72,500 266,500 19,587,750,000
07/11/2008 70,000 3.00 4.48 67,000 70,000 67,000 720,610 50,442,700,000
06/11/2008 67,000 3.00 4.69 67,000 67,000 65,000 363,390 24,347,130,000
05/11/2008 64,000 3.00 4.92 64,000 64,000 64,000 42,260 2,704,640,000
04/11/2008 61,000 2.50 4.27 58,500 61,000 57,000 107,670 6,567,870,000
03/11/2008 58,500 0.00 ■■ 0.00 58,000 60,000 56,000 122,800 7,183,800,000
31/10/2008 58,500 1.50 2.63 58,000 58,500 57,500 88,390 5,170,815,000
30/10/2008 57,000 1.00 1.79 56,000 57,500 54,500 137,980 7,864,860,000
29/10/2008 56,000 2.50 4.67 56,000 56,000 53,500 217,500 12,180,000,000
28/10/2008 53,500 0.50 0.94 50,500 54,000 50,500 117,100 6,264,850,000
27/10/2008 53,000 -2.50 -4.50 53,000 53,500 53,000 186,260 9,871,780,000
24/10/2008 55,500 -2.50 -4.31 55,500 57,000 55,500 239,860 13,312,230,000
23/10/2008 58,000 -3.00 -4.92 58,000 59,000 58,000 108,920 6,317,360,000
22/10/2008 61,000 2.00 3.39 56,500 61,000 56,500 252,560 15,406,160,000
21/10/2008 59,000 -2.00 -3.28 61,000 61,000 58,000 219,550 12,953,450,000
20/10/2008 61,000 -3.00 -4.69 65,500 65,500 61,000 95,430 5,821,230,000
17/10/2008 64,000 0.00 ■■ 0.00 64,000 64,000 62,000 199,980 12,798,720,000
16/10/2008 64,000 -3.00 -4.48 64,000 64,000 64,000 29,980 1,918,720,000
15/10/2008 67,000 -3.50 -4.96 67,500 68,000 67,000 242,050 16,217,350,000
14/10/2008 70,500 3.00 4.44 70,500 70,500 70,500 62,280 4,390,740,000
13/10/2008 67,500 -3.50 -4.93 67,500 71,000 67,500 163,910 11,063,925,000
10/10/2008 71,000 -3.50 -4.70 71,000 71,000 71,000 16,700 1,185,700,000
09/10/2008 74,500 -3.50 -4.49 74,500 78,000 74,500 241,500 17,991,750,000
08/10/2008 78,000 -4.00 -4.88 78,000 78,000 78,000 74,290 5,794,620,000
07/10/2008 82,000 -4.00 -4.65 82,000 82,000 82,000 14,830 1,216,060,000
06/10/2008 86,000 -4.50 -4.97 86,000 87,000 86,000 147,770 12,708,220,000
03/10/2008 90,500 -4.50 -4.74 91,000 94,000 90,500 157,070 14,214,835,000
02/10/2008 95,000 1.50 1.60 96,000 96,500 91,000 185,010 17,575,950,000
01/10/2008 93,500 -4.50 -4.59 98,000 98,000 93,500 600,410 56,138,335,000
30/09/2008 98,000 -5.00 -4.85 98,000 98,000 98,000 1,520 148,960,000
29/09/2008 103,000 -5.00 -4.63 104,000 110,000 103,000 188,180 19,382,540,000
26/09/2008 108,000 -4.00 -3.57 117,000 117,000 108,000 331,230 35,772,840,000
25/09/2008 112,000 5.00 4.67 111,000 112,000 108,000 267,270 29,934,240,000
24/09/2008 107,000 1.00 0.94 107,000 107,000 104,000 150,630 16,117,410,000
23/09/2008 106,000 0.00 ■■ 0.00 102,000 111,000 101,000 289,960 30,735,760,000
22/09/2008 106,000 5.00 4.95 106,000 106,000 106,000 5,990 634,940,000
19/09/2008 101,000 4.00 4.12 97,000 101,000 97,000 294,680 29,762,680,000
18/09/2008 97,000 -5.00 -4.90 97,000 97,000 97,000 157,820 15,308,540,000
17/09/2008 102,000 -5.00 -4.67 102,000 105,000 102,000 338,520 34,529,040,000
16/09/2008 107,000 -5.00 -4.46 107,000 107,000 107,000 78,110 8,357,770,000
15/09/2008 112,000 2.00 1.82 115,000 115,000 107,000 152,160 17,041,920,000
12/09/2008 110,000 -5.00 -4.35 110,000 113,000 110,000 159,120 17,503,200,000
11/09/2008 115,000 1.00 0.88 111,000 115,000 109,000 438,910 50,474,650,000
10/09/2008 114,000 -5.00 -4.20 119,000 120,000 114,000 282,210 32,171,940,000
09/09/2008 119,000 -6.00 -4.80 121,000 131,000 119,000 244,690 29,118,110,000
08/09/2008 125,000 -6.00 -4.58 125,000 125,000 125,000 164,490 20,561,250,000
05/09/2008 131,000 -6.00 -4.38 142,000 142,000 131,000 386,900 50,683,900,000
04/09/2008 137,000 6.00 4.58 137,000 137,000 135,000 392,390 53,757,430,000
03/09/2008 131,000 6.00 4.80 131,000 131,000 131,000 39,390 5,160,090,000
29/08/2008 128,000 -1.00 -0.78 127,000 129,000 126,000 359,190 45,976,320,000
28/08/2008 129,000 6.00 4.88 129,000 129,000 123,000 657,010 84,754,290,000
27/08/2008 123,000 5.00 4.24 123,000 123,000 123,000 4,270 525,210,000
26/08/2008 118,000 5.00 4.42 118,000 118,000 118,000 72,730 8,582,140,000
25/08/2008 113,000 5.00 4.63 113,000 113,000 113,000 76,070 8,595,910,000
22/08/2008 108,000 5.00 4.85 108,000 108,000 108,000 333,880 36,059,040,000
21/08/2008 103,000 4.00 4.04 103,000 103,000 103,000 224,150 23,087,450,000
20/08/2008 99,000 4.50 4.76 99,000 99,000 99,000 7,940 786,060,000
19/08/2008 94,500 4.50 5.00 94,500 94,500 94,500 20,270 1,915,515,000
18/08/2008 90,000 4.00 4.65 90,000 90,000 90,000 2,320 208,800,000
15/08/2008 86,000 2.50 2.99 83,500 86,000 83,500 2,900 249,400,000
14/08/2008 83,500 2.00 2.45 83,500 83,500 83,500 10,180 850,030,000
13/08/2008 81,500 2.00 2.52 81,500 81,500 81,500 5,450 444,175,000
12/08/2008 79,500 2.00 2.58 79,500 79,500 79,500 1,920 152,640,000
11/08/2008 77,500 2.00 2.65 77,500 77,500 77,500 1,050 81,375,000
08/08/2008 75,500 2.00 2.72 75,500 75,500 75,500 13,040 984,520,000
07/08/2008 73,500 2.00 2.80 73,500 73,500 73,500 15,230 1,119,405,000
06/08/2008 71,500 2.00 2.88 71,500 71,500 71,500 61,580 4,402,970,000
05/08/2008 69,500 -2.00 -2.80 69,500 71,000 69,500 338,970 23,558,415,000
04/08/2008 71,500 2.00 2.88 71,500 71,500 71,500 29,240 2,090,660,000
01/08/2008 69,500 2.00 2.96 69,500 69,500 69,500 25,950 1,803,525,000
31/07/2008 67,500 1.50 2.27 67,500 67,500 67,500 33,340 2,250,450,000
30/07/2008 66,000 1.50 2.33 66,000 66,000 64,000 321,040 21,188,640,000
29/07/2008 64,500 1.50 2.38 64,500 64,500 64,500 8,450 545,025,000
28/07/2008 63,000 1.50 2.44 63,000 63,000 63,000 7,710 485,730,000
25/07/2008 61,500 1.50 2.50 61,500 61,500 61,500 50,120 3,082,380,000
24/07/2008 60,000 1.00 1.69 60,500 60,500 58,000 450,570 27,034,200,000
23/07/2008 59,000 -1.50 -2.48 59,000 59,000 59,000 15,140 893,260,000
22/07/2008 60,500 -1.50 -2.42 60,500 60,500 60,500 13,880 839,740,000
21/07/2008 62,000 -1.50 -2.36 65,000 65,000 62,000 511,250 31,697,500,000
18/07/2008 63,500 1.50 2.42 63,500 63,500 63,500 361,490 22,954,615,000
17/07/2008 62,000 1.50 2.48 62,000 62,000 62,000 12,200 756,400,000
16/07/2008 60,500 1.50 2.54 60,500 60,500 58,000 432,980 26,195,290,000
15/07/2008 59,000 1.50 2.61 59,000 59,000 59,000 137,000 8,083,000,000
14/07/2008 57,500 1.50 2.68 57,500 57,500 57,500 59,430 3,417,225,000
11/07/2008 56,000 1.50 2.75 56,000 56,000 56,000 8,090 453,040,000
10/07/2008 54,500 1.50 2.83 54,500 54,500 54,500 8,000 436,000,000
09/07/2008 53,000 1.50 2.91 53,000 53,000 53,000 195,150 10,342,950,000
08/07/2008 51,500 1.50 3.00 48,500 51,500 48,500 188,550 9,710,325,000
07/07/2008 50,000 -1.50 -2.91 53,000 53,000 50,000 313,040 15,652,000,000
04/07/2008 51,500 1.50 3.00 51,500 51,500 51,500 44,790 2,306,685,000
03/07/2008 50,000 1.10 2.25 50,000 50,000 50,000 19,130 956,500,000
02/07/2008 48,900 1.40 2.95 48,900 48,900 47,000 231,920 11,340,888,000
01/07/2008 47,500 1.30 2.81 47,500 47,500 47,500 27,430 1,302,925,000
30/06/2008 46,200 1.30 2.90 43,600 46,200 43,600 196,990 9,100,938,000
27/06/2008 44,900 -1.30 -2.81 44,900 44,900 44,900 24,910 1,118,459,000
26/06/2008 46,200 -1.40 -2.94 46,200 47,000 46,200 206,880 9,557,856,000
25/06/2008 47,600 -1.40 -2.86 47,600 47,600 47,600 85,200 4,055,520,000
24/06/2008 49,000 -1.50 -2.97 49,000 49,000 49,000 10,580 518,420,000
23/06/2008 50,500 -1.50 -2.88 50,500 50,500 50,500 3,290 166,145,000
20/06/2008 52,000 -1.50 -2.80 52,000 52,000 52,000 7,980 414,960,000
19/06/2008 53,500 -1.50 -2.73 53,500 53,500 53,500 24,530 1,312,355,000
18/06/2008 55,000 -1.00 -1.79 55,000 55,000 55,000 90,220 4,962,100,000
17/06/2008 56,000 1.00 1.82 56,000 56,000 55,000 380,350 21,299,600,000
16/06/2008 55,000 -1.00 -1.79 55,000 57,000 55,000 345,470 19,000,850,000
13/06/2008 56,000 -1.00 -1.75 56,000 56,000 56,000 59,150 3,312,400,000
12/06/2008 57,000 -1.00 -1.72 57,000 57,000 57,000 13,870 790,590,000
11/06/2008 58,000 -1.00 -1.69 58,000 58,000 58,000 53,510 3,103,580,000
10/06/2008 59,000 -1.00 -1.67 59,000 59,000 59,000 20,520 1,210,680,000
09/06/2008 60,000 -1.00 -1.64 60,000 60,000 60,000 11,030 661,800,000
06/06/2008 61,000 -1.00 -1.61 61,000 61,000 61,000 12,510 763,110,000
05/06/2008 62,000 -1.00 -1.59 62,000 62,000 62,000 10,710 664,020,000
04/06/2008 63,000 -1.00 -1.56 63,000 63,000 63,000 9,550 601,650,000
03/06/2008 64,000 -1.00 -1.54 64,000 64,000 64,000 8,700 556,800,000
02/06/2008 65,000 -1.00 -1.52 66,000 66,000 65,000 1,220 79,300,000
30/05/2008 66,000 -1.00 -1.49 66,000 66,000 66,000 6,090 401,940,000
29/05/2008 67,000 0.00 ■■ 0.00 67,000 67,000 67,000 0 0
28/05/2008 67,000 0.00 ■■ 0.00 67,000 67,000 67,000 0 0
27/05/2008 67,000 0.00 ■■ 0.00 67,000 67,000 67,000 0 0
26/05/2008 67,000 -1.00 -1.47 67,000 67,000 67,000 650 43,550,000
23/05/2008 68,000 -1.00 -1.45 68,000 68,000 68,000 10,270 698,360,000
22/05/2008 69,000 -1.00 -1.43 70,000 70,000 69,000 31,910 2,201,790,000
21/05/2008 70,000 -1.00 -1.41 70,000 70,000 70,000 39,990 2,799,300,000
20/05/2008 71,000 -1.00 -1.39 71,000 71,000 71,000 1,200 85,200,000
19/05/2008 72,000 -1.00 -1.37 72,000 72,000 72,000 32,900 2,368,800,000
16/05/2008 73,000 -1.00 -1.35 73,000 73,000 73,000 11,450 835,850,000
15/05/2008 74,000 -1.50 -1.99 75,500 75,500 74,000 500 37,000,000
14/05/2008 75,500 -1.50 -1.95 75,500 75,500 75,500 9,210 695,355,000
13/05/2008 77,000 -1.50 -1.91 77,000 77,000 77,000 2,960 227,920,000
12/05/2008 78,500 -1.50 -1.88 78,500 78,500 78,500 3,850 302,225,000
09/05/2008 80,000 -1.50 -1.84 80,000 80,000 80,000 12,480 998,400,000
08/05/2008 81,500 -1.50 -1.81 81,500 81,500 81,500 2,130 173,595,000
07/05/2008 83,000 -1.50 -1.78 83,000 83,000 83,000 66,490 5,518,670,000
06/05/2008 84,500 -1.50 -1.74 84,500 84,500 84,500 51,410 4,344,145,000
05/05/2008 86,000 -1.50 -1.71 86,000 86,000 86,000 13,380 1,150,680,000
29/04/2008 87,500 -1.50 -1.69 87,500 87,500 87,500 27,570 2,412,375,000
28/04/2008 89,000 -1.50 -1.66 89,000 89,000 89,000 16,080 1,431,120,000
25/04/2008 90,500 -1.50 -1.63 90,500 90,500 90,500 4,530 409,965,000
24/04/2008 92,000 -1.50 -1.60 92,000 92,000 92,000 17,120 1,575,040,000
23/04/2008 93,500 -1.50 -1.58 93,500 93,500 93,500 8,600 804,100,000
22/04/2008 95,000 -1.50 -1.55 95,000 95,000 95,000 6,810 646,950,000
21/04/2008 96,500 -1.50 -1.53 96,500 96,500 96,500 64,510 6,225,215,000
18/04/2008 98,000 -2.00 -2.00 98,000 98,000 98,000 13,650 1,337,700,000
17/04/2008 100,000 -2.00 -1.96 100,000 100,000 100,000 233,050 23,305,000,000
16/04/2008 102,000 -2.00 -1.92 102,000 102,000 102,000 16,640 1,697,280,000
11/04/2008 104,000 -2.00 -1.89 104,000 104,000 104,000 21,780 2,265,120,000
10/04/2008 106,000 -2.00 -1.85 106,000 106,000 106,000 31,520 3,341,120,000
09/04/2008 108,000 -2.00 -1.82 108,000 108,000 108,000 79,940 8,633,520,000
08/04/2008 110,000 -2.00 -1.79 110,000 110,000 110,000 253,320 27,865,200,000
07/04/2008 112,000 2.00 1.82 112,000 112,000 112,000 6,460 723,520,000
04/04/2008 110,000 1.00 0.92 110,000 110,000 110,000 15,100 1,661,000,000
03/04/2008 109,000 1.00 0.93 109,000 109,000 109,000 57,810 6,301,290,000
02/04/2008 108,000 1.00 0.93 108,000 108,000 108,000 14,340 1,548,720,000
01/04/2008 107,000 1.00 0.94 107,000 107,000 107,000 70,200 7,511,400,000
31/03/2008 106,000 1.00 0.95 106,000 106,000 106,000 37,800 4,006,800,000
28/03/2008 105,000 1.00 0.96 105,000 105,000 104,000 251,940 26,453,700,000
27/03/2008 104,000 1.00 0.97 102,000 104,000 102,000 415,230 43,183,920,000
26/03/2008 103,000 -5.00 -4.63 103,000 103,000 103,000 56,350 5,804,050,000
25/03/2008 108,000 -5.00 -4.42 108,000 108,000 108,000 34,890 3,768,120,000
24/03/2008 113,000 -5.00 -4.24 113,000 113,000 113,000 37,960 4,289,480,000
21/03/2008 118,000 -6.00 -4.84 118,000 118,000 118,000 67,030 7,909,540,000
20/03/2008 124,000 -6.00 -4.62 124,000 124,000 124,000 25,770 3,195,480,000
19/03/2008 130,000 -6.00 -4.41 130,000 135,000 130,000 190,050 24,706,500,000
18/03/2008 136,000 -7.00 -4.90 136,000 136,000 136,000 39,240 5,336,640,000
17/03/2008 143,000 -7.00 -4.67 143,000 147,000 143,000 167,560 23,961,080,000
14/03/2008 150,000 -1.00 -0.66 149,000 151,000 149,000 92,860 13,929,000,000
13/03/2008 151,000 -3.00 -1.95 158,000 158,000 151,000 112,040 16,918,040,000
12/03/2008 154,000 -2.00 -1.28 155,000 160,000 154,000 122,460 18,858,840,000
11/03/2008 156,000 -7.00 -4.29 160,000 162,000 156,000 213,740 33,343,440,000
10/03/2008 163,000 7.00 4.49 163,000 163,000 155,000 365,920 59,644,960,000
07/03/2008 156,000 7.00 4.70 156,000 156,000 156,000 162,110 25,289,160,000
06/03/2008 149,000 7.00 4.93 149,000 149,000 147,000 251,400 37,458,600,000
05/03/2008 142,000 -7.00 -4.70 142,000 142,000 142,000 30,860 4,382,120,000
04/03/2008 149,000 -7.00 -4.49 149,000 149,000 149,000 20,830 3,103,670,000
03/03/2008 156,000 -8.00 -4.88 156,000 156,000 156,000 60,940 9,506,640,000
29/02/2008 164,000 -8.00 -4.65 164,000 169,000 164,000 142,640 23,392,960,000
28/02/2008 172,000 -9.00 -4.97 181,000 184,000 172,000 150,530 25,891,160,000
27/02/2008 181,000 -9.00 -4.74 189,000 195,000 181,000 75,030 13,580,430,000
26/02/2008 190,000 -10.00 -5.00 195,000 195,000 190,000 111,770 21,236,300,000
25/02/2008 200,000 6.00 3.09 202,000 202,000 197,000 160,440 32,088,000,000
22/02/2008 194,000 -10.00 -4.90 194,000 194,000 194,000 214,330 41,580,020,000
21/02/2008 204,000 -10.00 -4.67 204,000 204,000 204,000 122,220 24,932,880,000
20/02/2008 214,000 -11.00 -4.89 225,000 225,000 214,000 147,550 31,575,700,000
19/02/2008 225,000 1.00 0.45 225,000 226,000 224,000 89,860 20,218,500,000
18/02/2008 224,000 -11.00 -4.68 225,000 227,000 224,000 185,510 41,554,240,000
15/02/2008 235,000 -1.00 -0.42 236,000 238,000 234,000 53,300 12,525,500,000
14/02/2008 236,000 0.00 ■■ 0.00 239,000 240,000 236,000 41,950 9,900,200,000
13/02/2008 236,000 -5.00 -2.07 240,000 240,000 235,000 56,810 13,407,160,000
12/02/2008 241,000 -9.00 -3.60 245,000 247,000 240,000 54,100 13,038,100,000
01/02/2008 250,000 0.00 ■■ 0.00 250,000 250,000 245,000 158,980 39,745,000,000
31/01/2008 250,000 -2.00 -0.79 247,000 250,000 240,000 109,430 27,357,500,000
30/01/2008 252,000 12.00 5.00 250,000 252,000 242,000 240,640 60,641,280,000
29/01/2008 240,000 10.00 4.35 230,000 240,000 229,000 158,540 38,049,600,000
28/01/2008 230,000 5.00 2.22 228,000 230,000 224,000 94,350 21,700,500,000
25/01/2008 225,000 5.00 2.27 220,000 227,000 220,000 123,940 27,886,500,000
24/01/2008 220,000 -1.00 -0.45 221,000 226,000 220,000 105,520 23,214,400,000
23/01/2008 221,000 -8.00 -3.49 227,000 227,000 220,000 104,950 23,193,950,000
22/01/2008 229,000 -4.00 -1.72 230,000 231,000 228,000 85,770 19,641,330,000
21/01/2008 233,000 -4.00 -1.69 235,000 235,000 232,000 53,090 12,369,970,000
18/01/2008 237,000 8.00 3.49 229,000 238,000 229,000 80,510 19,080,870,000
17/01/2008 229,000 1.00 0.44 237,000 237,000 228,000 141,540 32,412,660,000
16/01/2008 228,000 10.00 4.59 228,000 228,000 227,000 93,840 21,395,520,000
15/01/2008 218,000 -10.00 -4.39 224,000 224,000 217,000 160,320 34,949,760,000
14/01/2008 228,000 -7.00 -2.98 232,000 234,000 228,000 52,700 12,015,600,000
11/01/2008 235,000 3.00 1.29 234,000 236,000 233,000 87,450 20,550,750,000
10/01/2008 232,000 -6.00 -2.52 236,000 236,000 232,000 142,240 32,999,680,000
09/01/2008 238,000 -3.00 -1.24 241,000 241,000 238,000 50,590 12,040,420,000
08/01/2008 241,000 0.00 ■■ 0.00 241,000 245,000 241,000 93,500 22,533,500,000
07/01/2008 241,000 -5.00 -2.03 246,000 246,000 240,000 81,460 19,631,860,000
04/01/2008 246,000 -2.00 -0.81 246,000 248,000 246,000 54,750 13,468,500,000
03/01/2008 248,000 -4.00 -1.59 249,000 249,000 247,000 33,320 8,263,360,000
02/01/2008 252,000 2.00 0.80 254,000 254,000 250,000 72,290 18,217,080,000
28/12/2007 250,000 3.00 1.21 247,000 250,000 247,000 64,800 16,200,000,000
27/12/2007 247,000 0.00 ■■ 0.00 248,000 248,000 247,000 38,850 9,595,950,000
26/12/2007 247,000 1.00 0.41 246,000 247,000 245,000 65,670 16,220,490,000
25/12/2007 246,000 -3.00 -1.20 247,000 248,000 246,000 43,640 10,735,440,000
24/12/2007 249,000 0.00 ■■ 0.00 249,000 250,000 248,000 38,710 9,638,790,000
21/12/2007 249,000 2.00 0.81 248,000 252,000 248,000 58,290 14,514,210,000
20/12/2007 247,000 -6.00 -2.37 253,000 253,000 246,000 81,090 20,029,230,000
19/12/2007 253,000 9.00 3.69 246,000 256,000 246,000 168,080 42,524,240,000
18/12/2007 244,000 0.00 ■■ 0.00 244,000 245,000 243,000 104,550 25,510,200,000
17/12/2007 244,000 4.00 1.67 244,000 244,000 241,000 80,930 19,746,920,000
14/12/2007 240,000 3.00 1.27 240,000 241,000 239,000 84,470 20,272,800,000
13/12/2007 237,000 -6.00 -2.47 244,000 244,000 237,000 170,850 40,491,450,000
12/12/2007 243,000 3.00 1.25 240,000 245,000 240,000 65,340 15,877,620,000
11/12/2007 240,000 -4.00 -1.64 243,000 243,000 237,000 108,480 26,035,200,000
10/12/2007 244,000 -4.00 -1.61 247,000 247,000 244,000 81,580 19,905,520,000
07/12/2007 248,000 0.00 ■■ 0.00 246,000 248,000 246,000 70,040 17,369,920,000
06/12/2007 248,000 -1.00 -0.40 248,000 249,000 248,000 55,240 13,699,520,000
05/12/2007 249,000 0.00 ■■ 0.00 249,000 249,000 248,000 118,950 29,618,550,000
04/12/2007 249,000 0.00 ■■ 0.00 249,000 250,000 248,000 100,820 25,104,180,000
03/12/2007 249,000 2.00 0.81 247,000 249,000 247,000 60,650 15,101,850,000
30/11/2007 247,000 -4.00 -1.59 248,000 248,000 246,000 140,210 34,631,870,000
29/11/2007 251,000 -4.00 -1.57 255,000 255,000 251,000 73,670 18,491,170,000
28/11/2007 255,000 -1.00 -0.39 256,000 257,000 254,000 78,770 20,086,350,000
27/11/2007 256,000 1.00 0.39 256,000 258,000 255,000 204,830 52,436,480,000
26/11/2007 255,000 6.00 2.41 249,000 255,000 249,000 132,150 33,698,250,000
23/11/2007 249,000 1.00 0.40 248,000 249,000 246,000 64,650 16,097,850,000
22/11/2007 248,000 4.00 1.64 249,000 249,000 245,000 88,780 22,017,440,000
21/11/2007 244,000 -4.00 -1.61 242,000 247,000 242,000 118,280 28,860,320,000
20/11/2007 248,000 -2.00 -0.80 250,000 250,000 247,000 153,410 38,045,680,000
19/11/2007 250,000 1.00 0.40 248,000 250,000 248,000 172,210 43,052,500,000
16/11/2007 249,000 7.00 2.89 246,000 249,000 244,000 183,570 45,708,930,000
15/11/2007 242,000 11.00 4.76 242,000 242,000 242,000 35,170 8,511,140,000
14/11/2007 231,000 -12.00 -4.94 249,000 253,000 231,000 169,480 39,149,880,000
13/11/2007 243,000 -3.00 -1.22 246,000 247,000 243,000 96,310 23,403,330,000
12/11/2007 246,000 -2.00 -0.81 246,000 252,000 246,000 87,190 21,448,740,000
09/11/2007 248,000 -4.00 -1.59 250,000 252,000 248,000 128,990 31,989,520,000
08/11/2007 252,000 0.00 ■■ 0.00 253,000 254,000 252,000 88,630 22,334,760,000
07/11/2007 252,000 0.00 ■■ 0.00 253,000 254,000 251,000 163,800 41,277,600,000
06/11/2007 252,000 -4.00 -1.56 254,000 255,000 251,000 116,340 29,317,680,000
05/11/2007 256,000 -6.00 -2.29 253,000 258,000 253,000 185,430 47,470,080,000
02/11/2007 262,000 -3.00 -1.13 263,000 266,000 262,000 141,650 37,112,300,000
01/11/2007 265,000 -3.00 -1.12 268,000 270,000 265,000 130,180 34,497,700,000
31/10/2007 268,000 6.00 2.29 270,000 270,000 260,000 198,420 53,176,560,000
30/10/2007 262,000 -6.00 -2.24 270,000 272,000 262,000 298,690 78,256,780,000
29/10/2007 268,000 -13.00 -4.63 268,000 271,000 267,000 479,600 128,532,800,000
26/10/2007 281,000 -9.00 -3.10 285,000 286,000 281,000 275,670 77,463,270,000
25/10/2007 290,000 -4.00 -1.36 293,000 294,000 290,000 392,750 113,897,500,000
24/10/2007 294,000 8.00 2.80 290,000 295,000 289,000 142,980 42,036,120,000
23/10/2007 286,000 -4.00 -1.38 285,000 287,000 285,000 187,140 53,522,040,000
22/10/2007 290,000 -5.00 -1.69 290,000 295,000 288,000 219,410 63,628,900,000
19/10/2007 295,000 0.00 ■■ 0.00 289,000 299,000 287,000 196,370 57,929,150,000
18/10/2007 295,000 -4.00 -1.34 299,000 301,000 295,000 171,720 50,657,400,000
17/10/2007 299,000 -10.00 -3.24 324,000 324,000 299,000 380,840 113,871,160,000
16/10/2007 309,000 14.00 4.75 295,000 309,000 295,000 370,710 114,549,390,000
15/10/2007 295,000 -3.00 -1.01 298,000 299,000 295,000 106,690 31,473,550,000
12/10/2007 298,000 5.00 1.71 293,000 298,000 292,000 190,960 56,906,080,000
11/10/2007 293,000 -5.00 -1.68 298,000 298,000 293,000 88,660 25,977,380,000
10/10/2007 298,000 7.00 2.41 294,000 298,000 294,000 103,100 30,723,800,000
09/10/2007 291,000 1.00 0.34 292,000 293,000 290,000 136,640 39,762,240,000
08/10/2007 290,000 1.00 0.35 290,000 292,000 290,000 166,940 48,412,600,000
05/10/2007 289,000 -14.00 -4.62 299,000 300,000 289,000 361,450 104,459,050,000
04/10/2007 303,000 -15.00 -4.72 315,000 315,000 303,000 167,350 50,707,050,000
03/10/2007 318,000 8.00 2.58 300,000 318,000 300,000 350,130 111,341,340,000
02/10/2007 310,000 14.00 4.73 310,000 310,000 300,000 364,180 112,895,800,000
01/10/2007 296,000 14.00 4.96 296,000 296,000 292,000 284,170 84,114,320,000
28/09/2007 282,000 13.00 4.83 282,000 282,000 282,000 92,260 26,017,320,000
27/09/2007 269,000 12.00 4.67 269,000 269,000 260,000 364,160 97,959,040,000
26/09/2007 257,000 1.00 0.39 265,000 265,000 255,000 179,160 46,044,120,000
25/09/2007 256,000 12.00 4.92 256,000 256,000 250,000 316,170 80,939,520,000
24/09/2007 244,000 1.00 0.41 242,000 244,000 242,000 93,390 22,787,160,000
21/09/2007 243,000 -1.00 -0.41 245,000 245,000 242,000 65,180 15,838,740,000
20/09/2007 244,000 2.00 0.83 245,000 245,000 243,000 60,870 14,852,280,000
19/09/2007 242,000 2.00 0.83 241,000 242,000 240,000 81,570 19,739,940,000
18/09/2007 240,000 -1.00 -0.41 240,000 241,000 239,000 72,750 17,460,000,000
17/09/2007 241,000 0.00 ■■ 0.00 242,000 242,000 240,000 41,690 10,047,290,000
14/09/2007 241,000 1.00 0.42 240,000 242,000 240,000 49,920 12,030,720,000
13/09/2007 240,000 -2.00 -0.83 240,000 242,000 240,000 58,210 13,970,400,000
12/09/2007 242,000 0.00 ■■ 0.00 241,000 242,000 241,000 57,920 14,016,640,000
11/09/2007 242,000 -2.00 -0.82 245,000 245,000 242,000 76,690 18,558,980,000
10/09/2007 244,000 -1.00 -0.41 245,000 246,000 244,000 96,660 23,585,040,000
07/09/2007 245,000 0.00 ■■ 0.00 244,000 245,000 244,000 89,160 21,844,200,000
06/09/2007 245,000 -1.00 -0.41 246,000 246,000 244,000 74,350 18,215,750,000
05/09/2007 246,000 -4.00 -1.60 249,000 250,000 245,000 123,920 30,484,320,000
04/09/2007 250,000 6.00 2.46 245,000 250,000 244,000 146,760 36,690,000,000
31/08/2007 244,000 2.00 0.83 242,000 245,000 242,000 114,800 28,011,200,000
30/08/2007 242,000 -3.00 -1.22 244,000 245,000 242,000 100,690 24,366,980,000
29/08/2007 245,000 5.00 2.08 240,000 245,000 239,000 122,030 29,897,350,000
28/08/2007 240,000 -6.00 -2.44 242,000 243,000 240,000 130,280 31,267,200,000
27/08/2007 246,000 1.00 0.41 248,000 248,000 245,000 193,020 47,482,920,000
24/08/2007 245,000 9.00 3.81 237,000 245,000 236,000 234,060 57,344,700,000
23/08/2007 236,000 0.00 ■■ 0.00 237,000 237,000 235,000 111,370 26,283,320,000
22/08/2007 236,000 1.00 0.43 235,000 237,000 235,000 153,730 36,280,280,000
21/08/2007 235,000 -3.00 -1.26 236,000 240,000 235,000 324,200 76,187,000,000
20/08/2007 238,000 -2.00 -0.83 230,000 238,000 230,000 283,840 67,553,920,000
17/08/2007 240,000 -5.00 -2.04 235,000 242,000 235,000 99,820 23,956,800,000
16/08/2007 245,000 -5.00 -2.00 248,000 248,000 245,000 57,890 14,183,050,000
15/08/2007 250,000 -9.00 -3.47 250,000 250,000 248,000 107,410 26,852,500,000
14/08/2007 259,000 10.00 4.02 256,000 260,000 256,000 59,080 15,301,720,000
13/08/2007 249,000 -9.00 -3.49 250,000 250,000 248,000 97,200 24,202,800,000
10/08/2007 258,000 -6.00 -2.27 261,000 261,000 251,000 111,900 28,870,200,000
09/08/2007 264,000 12.00 4.76 256,000 264,000 256,000 134,320 35,460,480,000
08/08/2007 252,000 8.00 3.28 250,000 252,000 248,000 169,910 42,817,320,000
07/08/2007 244,000 8.00 3.39 236,000 244,000 236,000 76,660 18,705,040,000
06/08/2007 236,000 -8.00 -3.28 240,000 242,000 236,000 93,400 22,042,400,000
03/08/2007 244,000 -6.00 -2.40 239,000 245,000 238,000 229,690 56,044,360,000
02/08/2007 250,000 -7.00 -2.72 260,000 262,000 250,000 122,880 30,720,000,000
01/08/2007 257,000 12.00 4.90 250,000 257,000 250,000 34,160 8,779,120,000
31/07/2007 245,000 -5.00 -2.00 245,000 246,000 240,000 190,800 46,746,000,000
30/07/2007 250,000 -8.00 -3.10 253,000 253,000 250,000 42,920 10,730,000,000
27/07/2007 258,000 -4.00 -1.53 260,000 260,000 258,000 71,280 18,390,240,000
26/07/2007 262,000 -8.00 -2.96 265,000 265,000 262,000 38,380 10,055,560,000
25/07/2007 270,000 -10.00 -3.57 278,000 278,000 268,000 97,620 26,357,400,000
24/07/2007 280,000 10.00 3.70 275,000 280,000 275,000 88,290 24,721,200,000
23/07/2007 270,000 5.00 1.89 267,000 270,000 269,000 75,940 20,503,800,000
20/07/2007 265,000 4.00 1.53 262,000 267,000 262,000 118,840 31,492,600,000
19/07/2007 261,000 -13.00 -4.74 268,000 268,000 261,000 139,460 36,399,060,000
18/07/2007 274,000 -9.00 -3.18 277,000 277,000 274,000 112,460 30,814,040,000
17/07/2007 283,000 5.00 1.80 278,000 283,000 278,000 64,440 18,236,520,000
16/07/2007 278,000 -8.00 -2.80 282,000 282,000 278,000 96,310 26,774,180,000
13/07/2007 286,000 1.00 0.35 285,000 286,000 285,000 86,620 24,773,320,000
12/07/2007 285,000 -6.00 -2.06 291,000 291,000 285,000 72,820 20,753,700,000
11/07/2007 291,000 -1.00 -0.34 286,000 291,000 286,000 148,050 43,082,550,000
10/07/2007 292,000 4.00 1.39 282,000 295,000 282,000 273,190 79,771,480,000
09/07/2007 288,000 -15.00 -4.95 288,000 288,000 288,000 194,250 55,944,000,000
06/07/2007 303,000 0.00 ■■ 0.00 302,000 303,000 300,000 120,170 36,411,510,000
05/07/2007 303,000 -7.00 -2.26 305,000 305,000 303,000 165,210 50,058,630,000
04/07/2007 310,000 8.00 2.65 305,000 310,000 305,000 263,460 81,672,600,000
03/07/2007 302,000 2.00 0.67 296,000 302,000 296,000 187,130 56,513,260,000
02/07/2007 300,000 -15.00 -4.76 310,000 310,000 300,000 163,510 49,053,000,000
29/06/2007 315,000 8.00 2.61 315,000 318,000 315,000 170,440 53,688,600,000
28/06/2007 307,000 0.00 ■■ 0.00 292,000 307,000 293,000 281,500 86,420,500,000
27/06/2007 307,000 -16.00 -4.95 316,000 315,000 307,000 138,360 42,476,520,000
26/06/2007 323,000 0.00 ■■ 0.00 338,000 338,000 320,000 283,830 91,677,090,000
25/06/2007 323,000 15.00 4.87 323,000 323,000 323,000 177,250 57,251,750,000
22/06/2007 308,000 14.00 4.76 308,000 308,000 302,000 271,590 83,649,720,000
21/06/2007 294,000 14.00 5.00 286,000 294,000 286,000 162,150 47,672,100,000
20/06/2007 280,000 8.00 2.94 278,000 280,000 278,000 188,300 52,724,000,000
19/06/2007 272,000 12.00 4.62 265,000 272,000 265,000 189,710 51,601,120,000
18/06/2007 260,000 -4.00 -1.52 277,000 277,000 260,000 347,040 90,230,400,000
15/06/2007 264,000 12.00 4.76 264,000 264,000 264,000 101,120 26,695,680,000
14/06/2007 252,000 12.00 5.00 250,000 252,000 250,000 257,850 64,978,200,000
13/06/2007 240,000 10.00 4.35 235,000 240,000 235,000 215,380 51,691,200,000
12/06/2007 230,000 4.00 1.77 227,000 230,000 227,000 128,900 29,647,000,000
11/06/2007 226,000 2.00 0.89 226,000 226,000 226,000 212,950 48,126,700,000
08/06/2007 224,000 0.00 ■■ 0.00 224,000 224,000 224,000 190,290 42,624,960,000
07/06/2007 224,000 1.00 0.45 225,000 225,000 224,000 144,010 32,258,240,000
06/06/2007 223,000 10.00 4.69 220,000 223,000 220,000 150,590 33,581,570,000
05/06/2007 213,000 -10.00 -4.48 220,000 220,000 213,000 116,300 24,771,900,000
04/06/2007 223,000 0.00 ■■ 0.00 225,000 225,000 223,000 163,380 36,433,740,000
01/06/2007 223,000 2.00 0.90 224,000 224,000 223,000 148,520 33,119,960,000
31/05/2007 221,000 0.00 ■■ 0.00 218,000 221,000 218,000 361,580 79,909,180,000
30/05/2007 221,000 -9.00 -3.91 225,000 225,000 221,000 166,440 36,783,240,000
29/05/2007 230,000 5.00 2.22 231,000 231,000 228,000 434,170 99,859,100,000
28/05/2007 225,000 10.20 4.75 225,000 225,000 225,000 286,770 64,523,250,000
25/05/2007 410,000 -12.00 -2.84 410,000 410,000 401,000 376,860 154,512,600,000
24/05/2007 422,000 -22.00 -4.95 422,000 422,000 422,000 108,520 45,795,440,000
23/05/2007 444,000 -4.00 -0.89 426,000 470,000 444,000 293,470 130,300,680,000
22/05/2007 448,000 21.00 4.92 448,000 448,000 448,000 48,830 21,875,840,000
21/05/2007 427,000 20.00 4.91 427,000 427,000 427,000 77,040 32,896,080,000
18/05/2007 407,000 19.00 4.90 407,000 407,000 407,000 145,400 59,177,800,000
17/05/2007 388,000 18.00 4.86 385,000 388,000 385,000 179,920 69,808,960,000
16/05/2007 370,000 7.00 1.93 370,000 370,000 365,000 353,990 130,976,300,000
15/05/2007 363,000 17.00 4.91 363,000 363,000 363,000 45,470 16,505,610,000
14/05/2007 346,000 16.00 4.85 346,000 346,000 346,000 17,180 5,944,280,000
11/05/2007 330,000 15.00 4.76 325,000 330,000 325,000 124,470 41,075,100,000
10/05/2007 315,000 -2.00 -0.63 315,000 317,000 302,000 254,080 80,035,200,000
09/05/2007 317,000 15.00 4.97 317,000 317,000 317,000 41,960 13,301,320,000
08/05/2007 302,000 14.00 4.86 302,000 302,000 302,000 16,200 4,892,400,000
07/05/2007 288,000 13.00 4.73 288,000 288,000 288,000 38,620 11,122,560,000
04/05/2007 275,000 7.00 2.61 264,000 275,000 264,000 36,110 9,930,250,000
03/05/2007 268,000 8.00 3.08 266,000 268,000 266,000 56,480 15,136,640,000
02/05/2007 260,000 -12.00 -4.41 270,000 270,000 259,000 85,220 22,157,200,000
25/04/2007 272,000 1.00 0.37 259,000 273,000 259,000 145,790 39,654,880,000
24/04/2007 271,000 -14.00 -4.91 271,000 271,000 271,000 45,440 12,314,240,000
23/04/2007 285,000 -15.00 -5.00 295,000 295,000 285,000 33,110 9,436,350,000
20/04/2007 300,000 -11.00 -3.54 311,000 311,000 300,000 114,960 34,488,000,000
19/04/2007 311,000 -16.00 -4.89 320,000 325,000 311,000 127,800 39,745,800,000
18/04/2007 327,000 15.00 4.81 312,000 327,000 312,000 150,620 49,252,740,000
17/04/2007 312,000 -16.00 -4.88 312,000 312,000 312,000 49,730 15,515,760,000
16/04/2007 328,000 -17.00 -4.93 330,000 330,000 328,000 63,450 20,811,600,000
13/04/2007 345,000 -5.00 -1.43 347,000 347,000 345,000 39,870 13,755,150,000
12/04/2007 350,000 -2.00 -0.57 352,000 352,000 350,000 64,970 22,739,500,000
11/04/2007 352,000 -2.00 -0.56 352,000 352,000 352,000 33,560 11,813,120,000
10/04/2007 354,000 -2.00 -0.56 354,000 354,000 352,000 42,140 14,917,560,000
09/04/2007 356,000 2.00 0.56 360,000 360,000 355,000 34,290 12,207,240,000
06/04/2007 354,000 -6.00 -1.67 355,000 355,000 352,000 42,950 15,204,300,000
05/04/2007 360,000 -5.00 -1.37 365,000 365,000 360,000 32,320 11,635,200,000
04/04/2007 365,000 5.00 1.39 360,000 365,000 360,000 34,670 12,654,550,000
03/04/2007 360,000 5.00 1.41 355,000 360,000 355,000 63,950 23,022,000,000
02/04/2007 355,000 -15.00 -4.05 360,000 360,000 355,000 103,460 36,728,300,000
30/03/2007 370,000 -14.00 -3.65 380,000 380,000 370,000 111,280 41,173,600,000
29/03/2007 384,000 14.00 3.78 385,000 385,000 383,000 128,450 49,324,800,000
28/03/2007 370,000 -16.00 -4.15 368,000 370,000 367,000 162,640 60,176,800,000
27/03/2007 386,000 -20.00 -4.93 386,000 386,000 386,000 158,750 61,277,500,000
26/03/2007 406,000 19.00 4.91 406,000 406,000 406,000 196,040 79,592,240,000
23/03/2007 387,000 18.00 4.88 387,000 387,000 387,000 226,710 87,736,770,000
22/03/2007 369,000 14.00 3.94 363,000 369,000 363,000 139,440 51,453,360,000
21/03/2007 355,000 5.00 1.43 360,000 367,000 355,000 150,480 53,420,400,000
20/03/2007 350,000 -15.00 -4.11 352,000 365,000 349,000 113,460 39,711,000,000
19/03/2007 365,000 5.00 1.39 378,000 378,000 365,000 140,200 51,173,000,000
16/03/2007 360,000 17.00 4.96 360,000 360,000 360,000 91,970 33,109,200,000
15/03/2007 343,000 -18.00 -4.99 343,000 343,000 343,000 78,250 26,839,750,000
14/03/2007 361,000 -19.00 -5.00 361,000 361,000 361,000 72,090 26,024,490,000
13/03/2007 380,000 -10.00 -2.56 380,000 390,000 380,000 103,800 39,444,000,000
12/03/2007 390,000 18.00 4.84 390,000 390,000 390,000 62,950 24,550,500,000
09/03/2007 372,000 17.00 4.79 365,000 372,000 365,000 94,850 35,284,200,000
08/03/2007 355,000 0.00 ■■ 0.00 350,000 355,000 350,000 195,800 69,509,000,000
07/03/2007 355,000 -5.00 -1.39 358,000 358,000 355,000 113,320 40,228,600,000
06/03/2007 360,000 -15.00 -4.00 360,000 362,000 359,000 139,880 50,356,800,000
05/03/2007 375,000 -5.00 -1.32 375,000 380,000 375,000 104,390 39,146,250,000
02/03/2007 380,000 0.00 ■■ 0.00 380,000 380,000 380,000 122,270 46,462,600,000
01/03/2007 380,000 0.00 ■■ 0.00 380,000 390,000 380,000 211,040 80,195,200,000
28/02/2007 380,000 -20.00 -5.00 380,000 380,000 380,000 123,260 46,838,800,000
27/02/2007 400,000 0.00 ■■ 0.00 400,000 419,000 400,000 228,910 91,564,000,000
26/02/2007 400,000 19.00 4.99 400,000 400,000 400,000 70,120 28,048,000,000
15/02/2007 381,000 18.00 4.96 381,000 381,000 381,000 174,070 66,320,670,000
14/02/2007 363,000 17.00 4.91 363,000 363,000 363,000 99,900 36,263,700,000
13/02/2007 346,000 -16.00 -4.42 346,000 346,000 344,000 406,970 140,811,620,000
12/02/2007 362,000 -19.00 -4.99 362,000 362,000 362,000 41,240 14,928,880,000
09/02/2007 381,000 -20.00 -4.99 381,000 381,000 381,000 20,060 7,642,860,000
08/02/2007 401,000 -21.00 -4.98 401,000 401,000 401,000 147,030 58,959,030,000
07/02/2007 422,000 20.00 4.98 422,000 422,000 422,000 16,070 6,781,540,000
06/02/2007 402,000 19.00 4.96 402,000 402,000 402,000 9,250 3,718,500,000
05/02/2007 383,000 18.00 4.93 383,000 383,000 383,000 22,990 8,805,170,000
02/02/2007 365,000 17.00 4.89 365,000 365,000 365,000 69,390 25,327,350,000
01/02/2007 348,000 16.00 4.82 348,000 348,000 348,000 348,350 121,225,800,000
31/01/2007 332,000 15.00 4.73 332,000 332,000 332,000 285,190 94,683,080,000
30/01/2007 317,000 15.00 4.97 317,000 317,000 317,000 38,260 12,128,420,000
29/01/2007 302,000 14.00 4.86 302,000 302,000 302,000 111,410 33,645,820,000
26/01/2007 288,000 13.00 4.73 288,000 288,000 288,000 76,010 21,890,880,000
25/01/2007 275,000 13.00 4.96 275,000 275,000 275,000 53,440 14,696,000,000
24/01/2007 262,000 12.00 4.80 262,000 262,000 262,000 16,200 4,244,400,000
23/01/2007 250,000 11.00 4.60 250,000 250,000 250,000 31,230 7,807,500,000
22/01/2007 239,000 11.00 4.82 239,000 239,000 239,000 216,610 51,769,790,000
19/01/2007 228,000 10.00 4.59 228,000 228,000 228,000 8,140 1,855,920,000
18/01/2007 218,000 10.00 4.81 218,000 218,000 218,000 12,580 2,742,440,000
17/01/2007 208,000 9.00 4.52 208,000 208,000 208,000 22,900 4,763,200,000
16/01/2007 199,000 9.00 4.74 199,000 199,000 199,000 5,940 1,182,060,000
15/01/2007 190,000 8.40 4.63 190,000 190,000 190,000 46,320 8,800,800,000
12/01/2007 728,000 0.00 ■■ 0.00 720,000 730,000 728,000 100,940 73,484,320,000
11/01/2007 728,000 34.00 4.90 728,000 728,000 728,000 22,230 16,183,440,000
10/01/2007 694,000 33.00 4.99 694,000 694,000 694,000 12,620 8,758,280,000
09/01/2007 661,000 31.00 4.92 661,000 661,000 661,000 49,900 32,983,900,000
08/01/2007 630,000 26.00 4.30 634,000 634,000 630,000 81,310 51,225,300,000
05/01/2007 604,000 28.00 4.86 604,000 604,000 604,000 49,240 29,740,960,000
04/01/2007 576,000 4.00 0.70 582,000 582,000 560,000 87,840 50,595,840,000
03/01/2007 572,000 10.00 1.78 572,000 572,000 566,000 23,930 13,687,960,000
02/01/2007 562,000 2.00 0.36 562,000 572,000 562,000 35,050 19,698,100,000
29/12/2006 560,000 -10.00 -1.75 560,000 560,000 549,000 29,190 16,346,400,000
28/12/2006 570,000 21.00 3.83 576,000 576,000 570,000 52,670 30,021,900,000
27/12/2006 549,000 16.00 3.00 0 559,000 549,000 34,940 19,182,060,000
26/12/2006 533,000 25.00 4.92 533,000 533,000 533,000 39,640 21,128,120,000
25/12/2006 508,000 24.00 4.96 460,000 508,000 460,000 102,620 52,130,960,000
22/12/2006 484,000 -25.00 -4.91 484,000 484,000 484,000 36,790 17,806,360,000
21/12/2006 509,000 -26.00 -4.86 535,000 533,000 509,000 20,740 10,556,660,000
20/12/2006 535,000 -24.00 -4.29 559,000 565,000 535,000 43,440 23,240,400,000
19/12/2006 559,000 26.00 4.88 559,000 559,000 559,000 51,030 28,525,770,000
18/12/2006 533,000 -1.00 -0.19 534,000 560,000 533,000 66,930 35,673,690,000
15/12/2006 534,000 25.00 4.91 534,000 534,000 534,000 10,460 5,585,640,000
14/12/2006 509,000 24.00 4.95 509,000 509,000 509,000 23,830 12,129,470,000
13/12/2006 485,000 23.00 4.98 480,000 485,000 480,000 17,940 8,700,900,000
12/12/2006 462,000 -24.00 -4.94 510,000 510,000 462,000 81,980 37,874,760,000
11/12/2006 486,000 23.00 4.97 486,000 486,000 486,000 11,220 5,452,920,000
08/12/2006 463,000 22.00 4.99 463,000 463,000 463,000 3,000 1,389,000,000
07/12/2006 441,000 21.00 5.00 420,000 441,000 420,000 4,510 1,988,910,000
06/12/2006 420,000 20.00 5.00 420,000 420,000 420,000 4,710 1,978,200,000
05/12/2006 400,000 19.00 4.99 400,000 400,000 400,000 9,870 3,948,000,000
04/12/2006 381,000 18.00 4.96 381,000 381,000 381,000 7,590 2,891,790,000
01/12/2006 363,000 17.00 4.91 363,000 363,000 363,000 12,400 4,501,200,000
30/11/2006 346,000 16.00 4.85 340,000 346,000 340,000 50,190 17,365,740,000
29/11/2006 330,000 -10.00 -2.94 335,000 335,000 330,000 92,950 30,673,500,000
28/11/2006 340,000 0.00 ■■ 0.00 340,000 350,000 340,000 40,880 13,899,200,000
27/11/2006 340,000 10.00 3.03 346,000 346,000 340,000 75,890 25,802,600,000
24/11/2006 330,000 15.00 4.76 328,000 330,000 328,000 59,920 19,773,600,000
23/11/2006 315,000 15.00 5.00 315,000 315,000 315,000 68,570 21,599,550,000
22/11/2006 300,000 12.00 4.17 298,000 300,000 295,000 162,980 48,894,000,000
21/11/2006 288,000 13.00 4.73 288,000 288,000 288,000 88,810 25,577,280,000
20/11/2006 275,000 13.00 4.96 275,000 275,000 275,000 82,970 22,816,750,000
17/11/2006 262,000 12.00 4.80 253,000 262,000 253,000 42,760 11,203,120,000
16/11/2006 250,000 0.00 ■■ 0.00 250,000 250,000 250,000 23,050 5,762,500,000
15/11/2006 250,000 -1.00 -0.40 254,000 254,000 250,000 25,830 6,457,500,000
14/11/2006 251,000 1.00 0.40 250,000 251,000 250,000 33,180 8,328,180,000
13/11/2006 250,000 1.00 0.40 250,000 251,000 250,000 24,610 6,152,500,000
10/11/2006 249,000 0.00 ■■ 0.00 250,000 250,000 249,000 26,450 6,586,050,000
09/11/2006 249,000 1.00 0.40 248,000 249,000 248,000 25,320 6,304,680,000
08/11/2006 248,000 0.00 ■■ 0.00 249,000 249,000 248,000 18,380 4,558,240,000
07/11/2006 248,000 0.00 ■■ 0.00 249,000 249,000 248,000 17,020 4,220,960,000
06/11/2006 248,000 4.00 1.64 246,000 248,000 246,000 19,220 4,766,560,000
03/11/2006 244,000 -2.00 -0.81 246,000 246,000 244,000 21,430 5,228,920,000
02/11/2006 246,000 -4.00 -1.60 250,000 250,000 246,000 20,020 4,924,920,000
01/11/2006 250,000 0.00 ■■ 0.00 252,000 252,000 250,000 16,960 4,240,000,000
31/10/2006 250,000 1.00 0.40 241,000 250,000 241,000 23,570 5,892,500,000
30/10/2006 249,000 -7.00 -2.73 255,000 255,000 249,000 25,350 6,312,150,000
27/10/2006 256,000 0.00 ■■ 0.00 250,000 256,000 250,000 113,250 28,992,000,000
26/10/2006 256,000 12.00 4.92 245,000 256,000 245,000 66,720 17,080,320,000
25/10/2006 244,000 1.00 0.41 244,000 244,000 244,000 37,970 9,264,680,000
24/10/2006 243,000 1.00 0.41 242,000 243,000 242,000 25,680 6,240,240,000
23/10/2006 242,000 0.00 ■■ 0.00 243,000 243,000 242,000 28,370 6,865,540,000
20/10/2006 242,000 0.00 ■■ 0.00 242,000 242,000 242,000 96,700 23,401,400,000
19/10/2006 242,000 11.00 4.76 242,000 242,000 242,000 115,460 27,941,320,000
18/10/2006 231,000 -12.00 -4.94 231,000 231,000 231,000 123,050 28,424,550,000
17/10/2006 243,000 -12.00 -4.71 243,000 243,000 243,000 104,990 25,512,570,000
16/10/2006 255,000 9.00 3.66 240,000 255,000 240,000 96,620 24,638,100,000
13/10/2006 246,000 -12.00 -4.65 251,000 251,000 246,000 72,100 17,736,600,000
12/10/2006 258,000 -5.00 -1.90 261,000 261,000 258,000 45,810 11,818,980,000
11/10/2006 263,000 0.00 ■■ 0.00 263,000 263,000 261,000 54,250 14,267,750,000
10/10/2006 263,000 -5.00 -1.87 268,000 268,000 260,000 54,580 14,354,540,000
09/10/2006 268,000 12.00 4.69 268,000 268,000 268,000 69,580 18,647,440,000
06/10/2006 256,000 12.00 4.92 244,000 256,000 244,000 59,060 15,119,360,000
05/10/2006 244,000 -11.00 -4.31 262,000 262,000 244,000 94,780 23,126,320,000
04/10/2006 255,000 12.00 4.94 255,000 255,000 255,000 95,960 24,469,800,000
03/10/2006 243,000 11.00 4.74 243,000 243,000 243,000 5,280 1,283,040,000
02/10/2006 232,000 11.00 4.98 232,000 232,000 232,000 12,370 2,869,840,000
29/09/2006 221,000 10.00 4.74 221,000 221,000 221,000 43,830 9,686,430,000
28/09/2006 211,000 0.00 ■■ 0.00 208,000 211,000 208,000 40,680 8,583,480,000
27/09/2006 211,000 10.00 4.98 211,000 211,000 211,000 75,740 15,981,140,000
26/09/2006 201,000 9.00 4.69 201,000 201,000 201,000 48,710 9,790,710,000
25/09/2006 192,000 9.00 4.92 192,000 192,000 192,000 7,320 1,405,440,000
22/09/2006 183,000 2.00 1.10 182,000 183,000 182,000 40,700 7,448,100,000
21/09/2006 181,000 1.00 0.56 181,000 181,000 180,000 19,400 3,511,400,000
20/09/2006 180,000 0.00 ■■ 0.00 181,000 181,000 180,000 34,300 6,174,000,000
19/09/2006 180,000 1.00 0.56 179,000 180,000 179,000 19,570 3,522,600,000
18/09/2006 179,000 0.00 ■■ 0.00 177,000 179,000 177,000 29,610 5,300,190,000
15/09/2006 179,000 -1.00 -0.56 178,000 179,000 178,000 23,900 4,278,100,000
14/09/2006 180,000 0.00 ■■ 0.00 180,000 180,000 180,000 28,300 5,094,000,000
13/09/2006 180,000 7.00 4.05 175,000 180,000 175,000 73,060 13,150,800,000
12/09/2006 173,000 -7.00 -3.89 178,000 178,000 173,000 41,210 7,129,330,000
11/09/2006 180,000 0.00 ■■ 0.00 180,000 180,000 180,000 54,970 9,894,600,000
08/09/2006 180,000 0.00 ■■ 0.00 180,000 180,000 180,000 24,710 4,447,800,000
07/09/2006 180,000 2.00 1.12 181,000 181,000 180,000 53,210 9,577,800,000
06/09/2006 178,000 6.00 3.49 180,000 180,000 172,000 73,530 13,088,340,000
05/09/2006 172,000 8.00 4.88 172,000 172,000 172,000 29,180 5,018,960,000
01/09/2006 164,000 7.00 4.46 164,000 164,000 164,000 58,400 9,577,600,000
31/08/2006 157,000 7.00 4.67 148,000 157,000 148,000 82,080 12,886,560,000
30/08/2006 150,000 6.00 4.17 151,000 151,000 150,000 79,030 11,854,500,000
29/08/2006 144,000 6.00 4.35 144,000 144,000 144,000 14,180 2,041,920,000
28/08/2006 138,000 6.00 4.55 138,000 138,000 138,000 79,330 10,947,540,000
25/08/2006 132,000 1.00 0.76 131,000 132,000 131,000 34,410 4,542,120,000
24/08/2006 131,000 1.00 0.77 133,000 133,000 131,000 16,190 2,120,890,000
23/08/2006 130,000 2.00 1.56 128,000 130,000 128,000 23,750 3,087,500,000
22/08/2006 128,000 -2.00 -1.54 127,000 128,000 126,000 31,100 3,980,800,000
21/08/2006 130,000 -1.00 -0.76 131,000 131,000 130,000 33,360 4,336,800,000
18/08/2006 131,000 -2.00 -1.50 131,000 131,000 131,000 15,530 2,034,430,000
17/08/2006 133,000 0.00 ■■ 0.00 134,000 135,000 133,000 27,050 3,597,650,000
16/08/2006 133,000 6.00 4.72 128,000 133,000 128,000 74,470 9,904,510,000
15/08/2006 127,000 -1.00 -0.78 128,000 128,000 124,000 48,460 6,154,420,000
14/08/2006 128,000 6.00 4.92 128,000 128,000 128,000 60,710 7,770,880,000
11/08/2006 122,000 3.00 2.52 121,000 122,000 121,000 63,830 7,787,260,000
10/08/2006 119,000 0.00 ■■ 0.00 118,000 119,000 118,000 4,900 583,100,000
09/08/2006 119,000 0.00 ■■ 0.00 120,000 120,000 119,000 42,050 5,003,950,000
08/08/2006 119,000 1.00 0.85 119,000 119,000 119,000 48,260 5,742,940,000
07/08/2006 118,000 -3.00 -2.48 118,000 118,000 118,000 58,840 6,943,120,000
04/08/2006 121,000 2.00 1.68 123,000 124,000 121,000 56,810 6,874,010,000
03/08/2006 119,000 5.00 4.39 117,000 119,000 117,000 56,770 6,755,630,000
02/08/2006 114,000 4.00 3.64 110,000 114,000 110,000 53,900 6,144,600,000
01/08/2006 110,000 -5.00 -4.35 115,000 115,000 110,000 53,820 5,920,200,000
31/07/2006 115,000 -3.00 -2.54 115,000 116,000 115,000 33,530 3,855,950,000
28/07/2006 118,000 -1.00 -0.84 121,000 121,000 118,000 23,270 2,745,860,000
27/07/2006 119,000 4.00 3.48 118,000 120,000 118,000 40,540 4,824,260,000
26/07/2006 115,000 -2.00 -1.71 115,000 116,000 115,000 73,210 8,419,150,000
25/07/2006 117,000 -5.00 -4.10 118,000 118,000 117,000 39,630 4,636,710,000
24/07/2006 122,000 -1.00 -0.81 123,000 123,000 122,000 36,670 4,473,740,000
21/07/2006 123,000 -1.00 -0.81 125,000 125,000 123,000 39,150 4,815,450,000
20/07/2006 124,000 5.00 4.20 120,000 124,000 120,000 50,890 6,310,360,000
19/07/2006 119,000 -5.00 -4.03 118,000 119,000 118,000 87,770 10,444,630,000
18/07/2006 124,000 -3.00 -2.36 127,000 127,000 124,000 36,450 4,519,800,000
17/07/2006 127,000 1.00 0.79 132,000 132,000 126,000 102,730 13,046,710,000
14/07/2006 126,000 0.00 ■■ 0.00 132,000 132,000 126,000 103,080 12,988,080,000
13/07/2006 126,000 6.00 5.00 126,000 126,000 126,000 13,960 1,758,960,000
12/07/2006 120,000 5.00 4.35 120,000 120,000 120,000 26,180 3,141,600,000
11/07/2006 115,000 5.00 4.55 115,000 115,000 115,000 11,700 1,345,500,000
10/07/2006 110,000 5.00 4.76 110,000 110,000 110,000 24,380 2,681,800,000
07/07/2006 105,000 5.00 5.00 101,000 105,000 101,000 161,010 16,906,050,000
06/07/2006 100,000 0.00 ■■ 0.00 100,000 100,000 100,000 43,790 4,379,000,000
01/01/1970 73,400 0.00 ■■ 0.00 73,400 0 0 0 0
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp